SecPr 2007-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	Jul 01, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.56	2,700	0.55	4,384	0.55	0.56	0.55	2	13	0.56	9,916	5,469.80
Stock	Aug 01, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	100	0.57	33,382	0.57	0.57	0.55	2	31	0.55	24,550	13,882.00
Stock	Sep 01, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	5,000	0.59	15,671	0.59	0.59	0.58	2	45	0.58	39,804	23,463.36
Stock	Oct 01, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.00	0	0.61	30,945	0.61	0.61	0.59	2	71	0.60	50,775	30,750.92
Stock	Nov 01, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	30,443	0.62	1,250	0.62	0.63	0.61	2	75	0.63	46,297	28,756.77
Stock	Jan 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	5,800	0.60	10,719	0.60	0.63	0.60	2	52	0.62	27,131	16,511.60
Stock	Jan 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	3,085	0.59	3,500	0.59	0.60	0.58	2	47	0.60	44,220	25,872.08
Stock	Jan 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	4,470	0.58	420	0.58	0.58	0.57	2	24	0.58	13,380	7,698.20
Stock	Jan 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	5,720	0.58	6,910	0.58	0.59	0.57	2	23	0.58	15,330	8,851.40
Stock	Jan 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	4,747	0.58	15,700	0.59	0.60	0.58	2	23	0.58	28,133	16,539.14
Stock	Jan 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	1,949	0.58	2,195	0.58	0.60	0.58	2	30	0.60	11,971	6,991.70
Stock	Jan 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	4,771	0.58	4,850	0.58	0.59	0.57	2	18	0.59	8,660	5,019.15
Stock	Jan 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	4,500	0.58	2,124	0.58	0.58	0.58	2	8	0.58	7,277	4,220.66
Stock	Jan 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	2,410	0.60	79,490	0.60	0.60	0.58	2	48	0.60	35,241	21,059.60
Stock	Jan 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.00	0	0.63	100,795	0.63	0.63	0.61	2	91	0.61	66,290	41,442.80
Stock	Jan 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	771	0.60	9,296	0.60	0.65	0.60	2	100	0.63	73,991	46,285.84
Stock	Jan 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	2,690	0.60	4,366	0.61	0.61	0.60	2	29	0.60	10,814	6,538.50
Stock	Jan 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	36,609	0.62	6,915	0.63	0.64	0.61	2	98	0.62	102,883	64,245.96
Stock	Jan 31, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	4,093	0.62	500	0.62	0.64	0.61	2	44	0.63	39,937	25,181.04
Stock	Jan 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	7,700	0.63	62,980	0.64	0.64	0.62	2	66	0.64	106,662	67,596.15
Stock	Apr 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.70	3,000	0.67	222,411	0.67	0.67	0.65	2	166	0.65	202,210	134,660.13
Stock	May 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	2,900	0.70	254,200	0.70	0.70	0.68	2	187	0.68	224,212	155,892.28
Stock	Jun 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	44,225	0.66	1,000	0.67	0.73	0.67	2	231	0.72	327,122	229,019.35
Stock	Jul 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	22,551	0.70	12,614	0.70	0.70	0.64	2	350	0.66	480,150	331,620.60
Stock	Aug 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	15,040	0.68	38,900	0.69	0.70	0.67	2	141	0.70	177,157	120,993.53
Stock	Nov 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	25,600	0.68	158,770	0.69	0.69	0.67	2	71	0.69	105,185	71,514.35
Stock	Dec 02, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	5,100	0.68	182,038	0.69	0.70	0.68	2	87	0.68	141,397	96,746.31
Stock	Feb 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	13,729	0.68	7,384	0.69	0.69	0.67	2	28	0.68	15,203	10,322.53
Stock	Feb 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	4,200	0.66	62,990	0.66	0.68	0.66	2	65	0.68	58,779	39,382.83
Stock	Feb 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	14,465	0.65	200	0.65	0.67	0.65	2	67	0.67	45,110	29,389.85
Stock	Feb 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	10,281	0.63	47,118	0.63	0.65	0.62	2	72	0.65	103,182	65,141.66
Stock	Feb 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	500	0.64	10,000	0.65	0.65	0.63	2	50	0.63	64,723	41,557.35
Stock	Feb 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	10,080	0.63	8,550	0.64	0.65	0.62	2	68	0.65	99,926	62,720.52
Stock	Feb 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	39,840	0.64	10,675	0.65	0.65	0.63	2	32	0.63	23,025	14,744.00
Stock	Feb 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	1,000	0.65	24,000	0.66	0.68	0.65	2	102	0.65	184,978	124,100.86
Stock	Feb 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	14,000	0.64	16,300	0.66	0.66	0.64	2	24	0.66	12,784	8,331.60
Stock	Feb 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	14,250	0.65	882	0.66	0.66	0.63	2	34	0.64	28,560	18,371.00
Stock	Feb 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	1,000	0.65	19,176	0.67	0.67	0.65	2	34	0.65	20,582	13,549.62
Stock	Feb 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	1,008	0.65	10,035	0.65	0.66	0.65	2	23	0.66	16,407	10,724.97
Stock	Jan 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	1,200	0.64	13,950	0.64	0.65	0.64	2	2	0.65	800	517.00
Stock	Apr 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	1,008	0.64	14,530	0.65	0.66	0.64	2	17	0.64	7,700	5,007.00
Stock	May 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	6,163	0.64	280	0.64	0.65	0.63	2	38	0.65	37,392	23,945.30
Stock	Jun 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	12,950	0.64	15,296	0.64	0.66	0.64	2	14	0.64	16,400	10,559.00
Stock	Jul 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	951	0.63	5,120	0.63	0.64	0.63	2	22	0.64	14,665	9,305.50
Stock	Aug 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	976	0.62	9,410	0.63	0.65	0.62	2	20	0.62	7,450	4,698.60
Stock	Nov 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	2,320	0.63	25	0.63	0.66	0.63	2	31	0.65	20,375	13,275.20
Stock	Dec 03, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	12,004	0.63	17,715	0.65	0.65	0.63	2	33	0.63	20,268	12,887.02
Stock	Mar 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	16,198	0.64	2,140	0.64	0.65	0.63	2	10	0.63	6,910	4,429.90
Stock	Mar 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	676	0.63	14,090	0.63	0.65	0.63	2	15	0.64	6,101	3,890.14
Stock	Mar 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	650	0.63	250	0.64	0.64	0.62	2	17	0.63	10,675	6,748.50
Stock	Mar 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	750	0.63	5,216	0.64	0.64	0.63	2	4	0.64	1,550	989.00
Stock	Mar 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	23,889	0.63	19,377	0.65	0.65	0.63	2	10	0.63	3,400	2,204.89
Stock	Mar 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	526	0.63	34,515	0.64	0.64	0.63	2	6	0.64	4,100	2,623.00
Stock	Mar 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	13,754	0.64	9,240	0.64	0.64	0.63	2	15	0.64	10,577	6,754.66
Stock	Mar 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	4,066	0.63	47,118	0.64	0.64	0.63	2	18	0.64	10,930	6,969.80
Stock	Mar 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	4,501	0.63	11,064	0.63	0.63	0.63	2	6	0.63	4,240	2,671.20
Stock	Mar 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	3,698	0.62	3,700	0.63	0.64	0.63	2	15	0.63	9,828	6,192.24
Stock	Mar 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	11,428	0.63	420	0.63	0.63	0.62	2	9	0.63	10,844	6,813.68
Stock	Mar 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	8,350	0.63	182	0.64	0.64	0.62	2	13	0.63	6,428	4,028.24
Stock	Mar 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	11,760	0.62	7,832	0.64	0.64	0.63	2	8	0.63	5,690	3,594.60
Stock	Jan 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	1,800	0.62	15,153	0.63	0.63	0.62	2	17	0.63	19,879	12,513.80
Stock	Feb 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	3,650	0.62	683	0.62	0.63	0.62	2	14	0.63	3,767	2,349.04
Stock	Mar 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	9,735	0.62	1,300	0.61	0.62	0.61	2	11	0.62	13,160	8,134.10
Stock	Apr 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	2,000	0.61	1,700	0.63	0.63	0.60	2	14	0.61	13,111	7,905.75
Stock	May 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	5,090	0.62	3,500	0.63	0.63	0.62	2	11	0.62	9,210	5,720.30
Stock	Aug 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	10,865	0.63	4,500	0.63	0.63	0.62	2	16	0.62	17,100	10,755.00
Stock	Sep 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	2,000	0.62	1,340	0.62	0.64	0.62	2	13	0.64	11,000	6,921.00
Stock	Oct 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	3,700	0.61	4,900	0.62	0.63	0.61	2	30	0.62	41,280	25,299.00
Stock	Nov 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	70	0.61	190	0.62	0.62	0.61	2	45	0.62	32,430	19,883.60
Stock	Dec 04, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	3,700	0.61	1,520	0.62	0.62	0.60	2	11	0.61	12,194	7,439.34
Stock	Apr 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	2,620	0.59	24,064	0.60	0.62	0.60	2	49	0.61	49,030	29,783.00
Stock	Apr 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	11,540	0.60	5,950	0.60	0.60	0.60	2	10	0.60	15,460	9,276.00
Stock	Apr 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	1,000	0.59	500	0.58	0.61	0.58	2	58	0.60	78,555	46,784.25
Stock	Apr 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	2,080	0.60	18,442	0.60	0.60	0.58	2	44	0.58	61,703	36,838.24
Stock	Apr 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	7,565	0.60	14,149	0.60	0.63	0.60	2	43	0.63	42,685	26,548.85
Stock	Apr 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	4,210	0.60	541	0.60	0.63	0.60	2	57	0.63	61,932	37,791.76
Stock	Apr 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	14,010	0.59	13,575	0.59	0.61	0.59	2	32	0.60	24,165	14,502.75
Stock	Apr 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	4,189	0.59	11,550	0.59	0.60	0.59	2	10	0.60	12,011	7,205.60
Stock	Apr 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	2,479	0.59	200	0.59	0.60	0.59	2	19	0.59	15,065	8,940.00
Stock	Apr 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	28,752	0.60	1,000	0.59	0.60	0.59	2	13	0.60	20,620	12,331.30
Stock	Jan 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	16,400	0.59	19,350	0.61	0.61	0.60	2	21	0.60	19,962	12,104.22
Stock	Feb 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	15,694	0.61	150	0.62	0.62	0.60	2	23	0.62	22,155	13,495.90
Stock	Mar 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	950	0.60	11,300	0.60	0.61	0.60	2	10	0.60	8,600	5,188.00
Stock	Jun 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	2,142	0.60	5,470	0.61	0.61	0.60	2	11	0.61	5,250	3,172.20
Stock	Jul 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	2,742	0.58	35,800	0.59	0.60	0.59	2	37	0.60	29,900	17,681.00
Stock	Aug 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	2,415	0.59	3,900	0.60	0.60	0.58	2	14	0.58	8,785	5,215.50
Stock	Sep 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.59	500	0.58	25,550	0.59	0.60	0.59	2	18	0.60	13,380	7,905.50
Stock	Oct 05, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	6,070	0.59	580	0.60	0.60	0.59	2	9	0.59	5,680	3,358.00
Stock	May 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.61	32,975	0.59	14,135	0.61	0.61	0.59	2	37	0.59	36,015	21,517.35
Stock	May 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.60	4,979	0.59	33,525	0.59	0.60	0.59	2	21	0.60	16,526	9,806.35
Stock	May 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	4,400	0.61	396,134	0.61	0.61	0.60	2	65	0.60	119,657	72,757.86
Stock	May 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	15,000	0.64	286,834	0.64	0.64	0.63	2	170	0.64	367,248	234,732.42
Stock	May 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.70	3,460	0.67	332,148	0.67	0.67	0.65	2	207	0.66	242,581	161,515.33
Stock	May 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	20,407	0.66	6,450	0.69	0.69	0.66	2	111	0.69	108,896	73,713.79
Stock	May 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	1,100	0.72	372,907	0.72	0.72	0.68	2	207	0.68	301,643	214,157.97
Stock	May 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	1.20	10,000	0.75	376,370	0.75	0.75	0.75	2	65	0.75	139,590	104,692.50
Stock	May 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	1.20	10,000	0.78	258,700	0.78	0.78	0.77	2	201	0.78	460,027	358,702.66
Stock	May 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	8,100	0.76	12,330	0.77	0.79	0.75	2	195	0.79	265,853	206,117.20
Stock	May 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.74	21,231	0.63	2,000	0.74	0.78	0.74	2	239	0.76	299,655	223,154.49
Stock	May 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	2,300	0.74	10,800	0.75	0.76	0.71	2	303	0.75	497,283	363,065.58
Stock	May 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	11,020	0.75	417	0.76	0.76	0.74	2	126	0.76	156,798	118,311.15
Stock	May 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	3,400	0.72	10,000	0.73	0.75	0.73	2	88	0.75	108,526	79,596.24
Stock	May 31, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	2,900	0.74	10,000	0.75	0.76	0.72	2	172	0.73	176,880	130,361.41
Stock	Mar 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	44,198	0.63	2,000	0.72	0.76	0.72	2	195	0.75	505,550	367,332.50
Stock	Apr 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	54,278	0.63	2,000	0.69	0.71	0.69	2	83	0.71	125,488	86,747.32
Stock	May 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	4,381	0.63	12,000	0.66	0.66	0.66	2	88	0.66	113,589	74,968.74
Stock	Jun 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	9,084	0.63	5,000	0.64	0.66	0.63	2	187	0.64	256,855	163,393.61
Stock	Jul 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	5,890	0.62	8,080	0.63	0.64	0.61	2	106	0.63	109,340	67,794.12
Stock	Oct 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	3,500	0.66	37,150	0.66	0.66	0.63	2	207	0.63	194,631	126,362.64
Stock	Nov 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	2,000	0.68	178,880	0.69	0.69	0.68	2	193	0.68	205,041	140,701.29
Stock	Dec 06, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	2,556	0.68	35,990	0.69	0.71	0.68	2	74	0.70	67,130	46,632.90
Stock	Jun 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	1,000	0.66	22,858	0.66	0.69	0.66	2	55	0.69	60,460	40,702.46
Stock	Jun 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	16,452	0.67	500	0.68	0.68	0.66	2	44	0.66	35,780	23,877.70
Stock	Jun 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	11,342	0.67	2,340	0.67	0.68	0.66	2	19	0.68	19,350	13,040.90
Stock	Jun 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	18,900	0.66	2,245	0.68	0.68	0.66	2	16	0.66	17,013	11,360.26
Stock	Jun 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	21,700	0.66	4,575	0.67	0.68	0.65	2	82	0.67	146,385	95,844.65
Stock	Jun 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	7,940	0.66	12,930	0.67	0.67	0.66	2	32	0.67	32,070	21,299.05
Stock	Jun 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	41,972	0.68	14,898	0.69	0.70	0.65	2	231	0.66	144,324	97,354.69
Stock	Jun 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	3,950	0.67	22,300	0.68	0.70	0.68	2	46	0.69	23,740	16,192.50
Stock	Jun 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	16,118	0.66	20,900	0.68	0.68	0.66	2	12	0.68	15,100	10,124.00
Stock	Jun 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	34,483	0.67	10,100	0.68	0.68	0.66	2	35	0.68	35,447	23,697.96
Stock	Jun 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	14,050	0.67	2,633	0.68	0.70	0.67	2	181	0.68	226,937	154,865.19
Stock	Jun 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	24,120	0.66	2,000	0.68	0.68	0.65	2	108	0.66	117,630	77,797.75
Stock	Jan 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	32,617	0.68	7,850	0.69	0.69	0.68	2	58	0.68	61,173	41,608.97
Stock	Feb 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	13,705	0.67	56,100	0.69	0.70	0.68	2	110	0.68	173,227	119,062.58
Stock	Mar 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.74	100	0.72	300,137	0.72	0.72	0.68	2	178	0.68	627,567	445,002.73
Stock	Apr 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	15,500	0.75	440,275	0.75	0.75	0.75	2	98	0.75	382,201	286,650.75
Stock	May 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	5,000	0.78	18,261	0.78	0.78	0.74	2	536	0.76	849,360	649,309.34
Stock	Aug 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.85	200	0.81	82,051	0.81	0.81	0.79	2	201	0.80	477,091	383,648.53
Stock	Sep 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.93	500	0.85	11,648	0.85	0.85	0.82	2	333	0.83	601,752	507,168.81
Stock	Oct 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.86	9,220	0.85	1,300	0.85	0.87	0.83	2	206	0.86	312,794	265,896.50
Stock	Nov 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.87	6,850	0.86	6,000	0.87	0.88	0.85	2	232	0.86	440,483	382,672.21
Stock	Dec 07, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.87	1,350	0.86	29,702	0.87	0.89	0.85	2	162	0.88	326,164	283,018.44
Stock	Jul 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.85	749	0.84	29,125	0.84	0.88	0.84	2	120	0.87	265,620	227,378.30
Stock	Jul 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.82	3,493	0.81	30,052	0.82	0.84	0.80	2	174	0.83	614,554	496,787.39
Stock	Jul 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	750	0.82	4,000	0.83	0.84	0.80	2	91	0.81	154,655	127,181.75
Stock	Jul 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.84	4,070	0.83	25,000	0.84	0.86	0.83	2	203	0.84	387,000	327,085.57
Stock	Jul 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.86	36,390	0.85	3,466	0.86	0.86	0.84	2	225	0.84	379,882	323,965.49
Stock	Jul 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.89	24,050	0.88	26,560	0.89	0.90	0.86	2	281	0.86	674,496	591,458.28
Stock	Jul 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.88	5,800	0.87	61,900	0.88	0.90	0.87	2	184	0.90	290,325	255,308.55
Stock	Jul 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.85	5,460	0.74	1,000	0.85	0.88	0.84	2	149	0.88	308,385	260,985.76
Stock	Jul 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.85	900	0.83	21,150	0.85	0.86	0.83	2	158	0.84	411,612	347,056.12
Stock	Jul 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.84	19,450	0.82	3,100	0.84	0.85	0.81	2	140	0.85	215,000	179,207.50
Stock	Jul 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	15,180	0.82	1,000	0.83	0.84	0.80	2	95	0.83	151,485	122,907.05
Stock	Jul 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	10,650	0.74	1,000	0.80	0.82	0.79	2	113	0.82	180,255	144,582.30
Stock	Jan 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	50	0.79	3,545	0.80	0.81	0.78	2	116	0.80	82,510	65,629.10
Stock	Feb 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	3,000	0.77	28,640	0.79	0.80	0.77	2	317	0.80	318,350	251,724.30
Stock	May 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	1,461	0.77	1,000	0.79	0.80	0.77	2	91	0.79	93,692	73,474.30
Stock	Jun 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	14,420	0.77	100	0.79	0.79	0.76	2	46	0.79	40,135	30,920.50
Stock	Jul 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	500	0.82	903	0.82	0.82	0.79	2	218	0.79	430,994	351,540.46
Stock	Aug 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	7,500	0.82	11,500	0.82	0.85	0.82	2	68	0.84	93,468	78,294.80
Stock	Sep 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.82	7,500	0.81	4,375	0.82	0.83	0.81	2	36	0.83	147,720	121,059.40
Stock	Dec 08, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.84	10,750	0.82	22,300	0.84	0.84	0.82	2	41	0.83	60,130	49,931.90
Stock	Aug 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	6,650	0.81	34,500	0.83	0.85	0.82	2	100	0.83	193,865	162,231.55
Stock	Aug 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.82	1,000	0.81	6,500	0.83	0.83	0.81	2	43	0.83	128,970	105,301.70
Stock	Aug 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.81	5,805	0.80	320	0.80	0.83	0.79	2	70	0.82	70,870	57,738.10
Stock	Aug 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.81	3,785	0.79	2,000	0.81	0.81	0.78	2	59	0.80	73,251	58,026.26
Stock	Aug 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	100	0.78	2,500	0.79	0.79	0.77	2	55	0.79	68,810	53,230.15
Stock	Aug 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	14,900	0.77	1,430	0.78	0.78	0.76	2	25	0.77	18,300	14,037.00
Stock	Aug 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	22,555	0.77	9,000	0.79	0.79	0.75	2	70	0.76	172,900	133,330.00
Stock	Aug 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	700	0.75	8,500	0.76	0.79	0.76	2	8	0.79	6,751	5,218.79
Stock	Aug 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	9,950	0.75	5,520	0.77	0.77	0.74	2	43	0.75	81,071	61,537.07
Stock	Aug 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	3,000	0.76	10,630	0.78	0.78	0.76	2	30	0.76	34,989	26,923.92
Stock	Aug 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	14,047	0.76	1,020	0.78	0.78	0.76	2	17	0.76	9,033	6,921.14
Stock	Aug 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	2,880	0.75	15,053	0.78	0.78	0.75	2	20	0.76	18,697	14,135.65
Stock	Aug 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	5,102	0.75	13,500	0.77	0.77	0.75	2	27	0.76	23,621	17,964.21
Stock	Aug 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	1,060	0.74	4,500	0.76	0.77	0.74	2	56	0.77	103,750	77,897.50
Stock	Feb 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	10,000	0.79	132,570	0.79	0.79	0.74	2	55	0.74	78,765	61,548.70
Stock	Mar 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.81	2,782	0.80	28,370	0.81	0.82	0.80	2	167	0.81	213,832	174,498.12
Stock	Apr 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.83	10,624	0.82	3,000	0.83	0.83	0.79	2	71	0.80	79,877	64,819.85
Stock	May 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	52,930	0.76	500	0.79	0.82	0.79	2	79	0.82	170,920	136,218.30
Stock	Jun 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	6,055	0.75	17,310	0.77	0.77	0.75	2	74	0.76	89,870	68,343.10
Stock	Sep 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	6,885	0.75	21,153	0.77	0.78	0.75	2	23	0.76	17,607	13,316.45
Stock	Oct 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	6,943	0.74	7,916	0.74	0.76	0.74	2	90	0.76	74,204	55,279.57
Stock	Nov 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	5,280	0.74	1,346	0.74	0.75	0.73	2	24	0.73	11,670	8,636.00
Stock	Dec 09, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	29,804	0.76	5,920	0.77	0.77	0.72	2	95	0.74	69,845	52,464.63
Stock	Sep 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	800	0.76	4,216	0.77	0.78	0.76	2	36	0.77	37,791	29,105.58
Stock	Sep 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	800	0.75	6,800	0.77	0.78	0.75	2	6	0.78	5,210	3,979.80
Stock	Sep 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	11,815	0.75	10,260	0.75	0.77	0.75	2	34	0.75	9,890	7,439.50
Stock	Sep 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	1,600	0.78	1,000	0.78	0.78	0.73	2	108	0.75	206,981	160,111.48
Stock	Sep 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.82	4,100	0.81	454,310	0.81	0.81	0.78	2	132	0.78	387,770	312,989.37
Stock	Sep 20, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.86	1,000	0.85	394,781	0.85	0.85	0.84	2	184	0.84	248,197	210,480.98
Stock	Sep 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.88	23,750	0.86	91,766	0.88	0.88	0.86	2	207	0.87	148,256	129,599.10
Stock	Sep 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.84	81,870	0.82	1,000	0.84	0.86	0.84	2	56	0.86	51,450	43,269.50
Stock	Sep 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	8,785	0.78	250	0.80	0.81	0.80	2	266	0.80	148,685	119,003.50
Stock	Sep 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	450	0.79	7,215	0.79	0.81	0.77	2	122	0.78	79,970	63,294.65
Stock	Sep 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	200	0.77	6,450	0.78	0.81	0.78	2	29	0.80	21,970	17,309.50
Stock	Sep 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.80	5,700	0.78	1,500	0.80	0.80	0.79	2	13	0.79	6,650	5,268.50
Stock	Jan 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.79	240	0.78	500	0.79	0.79	0.77	2	15	0.77	2,770	2,162.10
Stock	Feb 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	860	0.75	29,639	0.76	0.77	0.75	2	228	0.77	261,750	197,043.60
Stock	Mar 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.75	1,890	0.74	21,590	0.75	0.77	0.74	2	65	0.75	77,698	58,112.42
Stock	Apr 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	23,390	0.76	2,000	0.77	0.77	0.75	2	91	0.75	71,760	54,490.70
Stock	Jul 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	8,140	0.77	22,200	0.78	0.78	0.76	2	175	0.77	94,380	73,063.60
Stock	Aug 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.78	4,680	0.76	15,975	0.78	0.79	0.76	2	73	0.77	31,305	24,297.70
Stock	Sep 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	2,675	0.75	52,400	0.76	0.78	0.76	2	32	0.78	27,540	20,982.95
Stock	Oct 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	2,560	0.75	7,771	0.75	0.78	0.75	2	25	0.75	26,729	20,154.15
Stock	Nov 10, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.77	11,620	0.76	4,875	0.77	0.77	0.75	2	40	0.75	54,380	41,120.90
Stock	Oct 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.76	280	0.75	17,265	0.76	0.77	0.75	2	29	0.76	32,645	24,742.95
Stock	Oct 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	55,927	0.72	37,000	0.73	0.77	0.73	2	145	0.77	228,182	167,536.50
Stock	Oct 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	5,000	0.72	4,980	0.72	0.74	0.70	2	91	0.72	109,127	78,409.49
Stock	Oct 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	15,447	0.72	1,000	0.73	0.73	0.71	2	76	0.72	78,845	56,289.55
Stock	Oct 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	10,550	0.71	4,160	0.72	0.73	0.70	2	77	0.73	72,235	51,394.70
Stock	Oct 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	43,490	0.72	3,600	0.73	0.73	0.70	2	66	0.72	52,610	37,804.80
Stock	Oct 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	2,705	0.72	14,165	0.73	0.73	0.72	2	85	0.73	65,960	48,143.45
Stock	Oct 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	5,713	0.71	29,968	0.72	0.73	0.71	2	68	0.73	28,546	20,589.12
Stock	Oct 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	8,075	0.71	2,625	0.72	0.72	0.70	2	71	0.72	56,009	39,802.00
Stock	Oct 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	1,117	0.70	39,931	0.70	0.72	0.70	2	30	0.71	35,400	25,049.00
Stock	Oct 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.70	10,994	0.69	18,231	0.70	0.72	0.69	2	149	0.72	228,686	161,215.12
Stock	Oct 31, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	4,300	0.70	56,497	0.71	0.72	0.70	2	39	0.70	34,839	24,703.20
Stock	Jan 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	13,100	0.70	22,110	0.71	0.72	0.70	2	196	0.72	394,526	277,405.20
Stock	Apr 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.74	6,129	0.73	45,158	0.73	0.74	0.70	2	284	0.71	407,007	297,028.98
Stock	May 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.73	3,200	0.72	14,685	0.73	0.75	0.73	2	92	0.73	137,970	101,139.80
Stock	Jun 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	6,663	0.71	30,550	0.72	0.73	0.71	2	73	0.73	95,600	68,958.00
Stock	Jul 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	5,000	0.71	38,700	0.72	0.73	0.71	2	129	0.72	122,225	87,912.00
Stock	Aug 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	2,012	0.70	64,420	0.71	0.72	0.71	2	58	0.71	67,080	47,814.70
Stock	Nov 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	6,330	0.70	6,609	0.71	0.72	0.70	2	71	0.72	92,123	64,710.90
Stock	Dec 11, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.72	31,950	0.71	2,820	0.72	0.72	0.69	2	65	0.71	124,730	88,130.79
Stock	Nov 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.71	10,500	0.70	13,660	0.71	0.72	0.70	2	50	0.71	107,800	76,093.00
Stock	Nov 14, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.70	23,400	0.69	5,000	0.70	0.71	0.68	2	144	0.70	176,515	122,467.50
Stock	Nov 15, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	2,000	0.68	19,350	0.68	0.70	0.68	2	33	0.69	20,320	14,049.80
Stock	Nov 18, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.70	19,110	0.69	150	0.69	0.70	0.68	2	40	0.68	23,740	16,313.50
Stock	Nov 19, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	3,790	0.67	27,195	0.67	0.70	0.67	2	40	0.70	27,770	19,019.75
Stock	Nov 21, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	10,640	0.68	3,500	0.69	0.69	0.68	2	22	0.68	13,610	9,305.40
Stock	Nov 22, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	2,500	0.67	7,945	0.68	0.68	0.67	2	32	0.68	22,400	15,107.00
Stock	Nov 25, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.69	11,620	0.67	7,900	0.69	0.69	0.67	2	23	0.68	17,290	11,775.70
Stock	Nov 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	3,300	0.67	10,826	0.68	0.69	0.67	2	27	0.68	27,274	18,632.58
Stock	Nov 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	8,970	0.67	10,920	0.67	0.68	0.67	2	20	0.68	16,808	11,343.89
Stock	Nov 28, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	3,366	0.65	8,390	0.66	0.67	0.64	2	77	0.67	74,070	48,196.80
Stock	Nov 29, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	7,919	0.65	483	0.65	0.67	0.65	2	56	0.65	29,049	18,959.32
Stock	Feb 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	5,000	0.66	9,633	0.66	0.67	0.66	2	40	0.66	48,586	32,539.62
Stock	Mar 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	1,300	0.66	10,775	0.67	0.67	0.66	2	21	0.67	22,200	14,864.00
Stock	Apr 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.68	7,893	0.66	11,800	0.68	0.68	0.66	2	35	0.67	18,002	12,105.86
Stock	May 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.67	8,997	0.66	2,833	0.67	0.67	0.65	2	25	0.66	20,370	13,498.23
Stock	Jun 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	675	0.65	11,500	0.66	0.67	0.66	2	10	0.67	3,488	2,313.71
Stock	Sep 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.66	1,400	0.65	18,353	0.65	0.66	0.65	2	16	0.65	11,650	7,671.00
Stock	Oct 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	128	0.64	2,053	0.65	0.66	0.64	2	53	0.65	48,367	31,248.55
Stock	Nov 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	1,487	0.63	20,915	0.63	0.66	0.63	2	54	0.65	29,145	18,628.95
Stock	Dec 12, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.65	31,112	0.64	1,951	0.64	0.65	0.63	2	17	0.65	9,580	6,067.65
Stock	Dec 13, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	13,000	0.63	7,581	0.64	0.64	0.63	2	34	0.64	22,320	14,174.36
Stock	Dec 16, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	4,692	0.63	7,250	0.64	0.64	0.63	2	30	0.64	15,278	9,653.92
Stock	Dec 17, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.64	2,360	0.63	5,821	0.64	0.64	0.62	2	24	0.64	17,344	10,888.02
Stock	Dec 23, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	500	0.62	9,175	0.62	0.64	0.62	2	21	0.63	6,330	3,962.75
Stock	Dec 24, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	913	0.61	14,060	0.61	0.63	0.61	2	30	0.62	23,784	14,738.67
Stock	Dec 26, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	4,285	0.61	8,504	0.62	0.63	0.61	2	43	0.61	198,139	122,784.65
Stock	Dec 27, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.63	13,600	0.62	6,170	0.63	0.63	0.62	2	27	0.63	11,425	7,146.15
Stock	Dec 30, 2007	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2007	0.62	1,210	0.61	18,110	0.62	0.63	0.62	2	26	0.62	21,950	13,629.50
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2007-ISIC: 0100 to 0300

SecPr 2007-ISIC: 0100 to 0300

Contact Us

Our Databases

Publications

Quick Search

Follow Us!