SecPr 2007-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	Jul 01, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.73	8,155	0.71	6,050	0.72	0.73	0.71	1	40	0.72	27,818	20,079.31
Stock	Aug 01, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.75	5,685	0.74	3,380	0.74	0.75	0.73	1	88	0.73	108,296	80,417.56
Stock	Sep 01, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	50	0.77	30,000	0.77	0.77	0.74	1	124	0.74	150,477	115,198.61
Stock	Oct 01, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	81,890	0.79	2,650	0.80	0.80	0.77	1	107	0.78	135,907	106,171.23
Stock	Nov 01, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	1,672	0.80	22,810	0.81	0.82	0.79	1	128	0.80	206,167	165,713.60
Stock	Jan 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	250	0.78	21,100	0.80	0.84	0.79	1	182	0.80	239,108	194,492.10
Stock	Jan 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	250	0.78	11,500	0.79	0.81	0.79	1	88	0.80	107,851	86,333.06
Stock	Jan 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	3,750	0.77	6,549	0.77	0.80	0.77	1	78	0.80	89,171	69,449.36
Stock	Jan 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	6,000	0.77	2,944	0.78	0.78	0.77	1	49	0.78	65,820	50,854.90
Stock	Jan 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	64,861	0.78	51,030	0.80	0.80	0.77	1	61	0.78	58,734	46,038.62
Stock	Jan 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	4,950	0.78	7,550	0.78	0.80	0.78	1	27	0.79	46,360	36,836.50
Stock	Jan 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	516	0.77	45,800	0.78	0.79	0.77	1	37	0.78	40,700	31,735.00
Stock	Jan 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	7,480	0.77	3,000	0.78	0.78	0.76	1	37	0.77	57,624	44,333.08
Stock	Jan 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	1,000	0.77	35,800	0.78	0.80	0.77	1	44	0.79	66,430	52,258.45
Stock	Jan 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	1,100	0.76	11,985	0.77	0.78	0.75	1	62	0.77	88,070	66,956.50
Stock	Jan 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	17,320	0.76	31,368	0.77	0.77	0.76	1	64	0.76	77,832	59,812.32
Stock	Jan 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	7,975	0.77	4,085	0.78	0.78	0.76	1	57	0.76	65,745	50,718.95
Stock	Jan 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	7,790	0.81	19,841	0.81	0.81	0.78	1	200	0.78	380,859	304,946.39
Stock	Jan 31, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	2,900	0.83	31,500	0.84	0.84	0.82	1	227	0.83	326,130	271,662.89
Stock	Jan 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	5,490	0.84	3,840	0.85	0.86	0.83	1	185	0.85	211,845	177,792.25
Stock	Apr 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	3,000	0.82	154,457	0.83	0.85	0.82	1	154	0.85	355,013	294,085.56
Stock	May 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	11,950	0.82	20,115	0.82	0.83	0.81	1	51	0.83	93,085	76,301.70
Stock	Jun 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	100	0.80	6,184	0.80	0.83	0.80	1	48	0.81	38,216	30,993.80
Stock	Jul 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	1,750	0.79	8,780	0.79	0.82	0.79	1	54	0.81	123,035	98,760.85
Stock	Aug 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	1,700	0.80	17,530	0.81	0.81	0.79	1	52	0.79	49,273	39,493.15
Stock	Nov 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	6,265	0.78	18,815	0.78	0.81	0.78	1	53	0.81	114,626	90,896.29
Stock	Dec 02, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	2,120	0.79	3,000	0.80	0.80	0.78	1	46	0.79	38,869	30,638.01
Stock	Feb 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	6,250	0.79	13,425	0.79	0.80	0.79	1	24	0.79	33,305	26,361.25
Stock	Feb 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	2,400	0.82	13,093	0.82	0.82	0.78	1	155	0.78	577,825	471,853.14
Stock	Feb 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	7,800	0.81	7,923	0.81	0.84	0.81	1	77	0.83	54,512	44,978.92
Stock	Feb 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	600	0.78	22,300	0.79	0.82	0.79	1	64	0.82	70,557	55,840.53
Stock	Feb 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	5,750	0.78	1,000	0.78	0.79	0.77	1	41	0.79	38,329	29,924.62
Stock	Feb 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	2,100	0.77	2,200	0.77	0.78	0.77	1	13	0.78	14,100	10,866.00
Stock	Feb 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	7,750	0.77	4,800	0.78	0.79	0.76	1	19	0.76	21,045	16,421.45
Stock	Feb 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	2,700	0.77	51,325	0.77	0.79	0.77	1	24	0.77	20,575	16,026.75
Stock	Feb 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	2,040	0.77	200	0.77	0.79	0.76	1	41	0.77	45,600	35,191.00
Stock	Feb 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	5,800	0.77	2,750	0.77	0.77	0.77	1	21	0.77	18,425	14,187.25
Stock	Feb 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	4,575	0.78	22,645	0.79	0.80	0.77	1	46	0.78	35,255	27,669.40
Stock	Feb 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	6,340	0.78	1,150	0.78	0.79	0.77	1	18	0.78	12,940	10,082.00
Stock	Jan 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	6,880	0.77	15,385	0.77	0.78	0.77	1	7	0.78	4,881	3,802.18
Stock	Apr 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	5,000	0.77	29,281	0.79	0.79	0.77	1	40	0.77	39,429	30,693.43
Stock	May 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	750	0.76	12,900	0.76	0.78	0.76	1	45	0.78	49,150	37,887.00
Stock	Jun 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	10,800	0.76	10,693	0.76	0.77	0.76	1	35	0.77	32,782	24,986.57
Stock	Jul 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	430	0.76	17,500	0.77	0.77	0.76	1	26	0.76	24,362	18,543.82
Stock	Aug 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	13,640	0.75	17,045	0.78	0.78	0.75	1	51	0.77	52,260	39,814.10
Stock	Nov 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	1,350	0.76	34,510	0.76	0.77	0.76	1	21	0.77	42,340	32,463.40
Stock	Dec 03, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	3,289	0.76	6,658	0.76	0.77	0.76	1	23	0.77	25,263	19,368.49
Stock	Mar 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	1,146	0.76	7,711	0.76	0.77	0.76	1	17	0.76	10,104	7,687.69
Stock	Mar 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	800	0.75	9,010	0.75	0.77	0.75	1	15	0.76	26,170	20,083.00
Stock	Mar 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	3,150	0.75	5,950	0.75	0.76	0.75	1	15	0.75	5,600	4,207.50
Stock	Mar 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	36,165	0.76	1,998	0.78	0.78	0.76	1	35	0.77	18,060	13,892.15
Stock	Mar 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	5,150	0.76	3,978	0.76	0.77	0.76	1	21	0.77	13,810	10,529.50
Stock	Mar 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	1,072	0.75	27,806	0.76	0.77	0.76	1	38	0.76	24,528	18,654.28
Stock	Mar 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	850	0.76	9,795	0.77	0.78	0.76	1	28	0.77	29,300	22,565.00
Stock	Mar 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	3,600	0.76	3,000	0.77	0.77	0.76	1	62	0.77	60,655	46,311.90
Stock	Mar 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	2,000	0.74	14,150	0.75	0.77	0.75	1	48	0.77	63,460	47,855.00
Stock	Mar 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	6,800	0.75	500	0.75	0.75	0.74	1	21	0.75	76,850	57,631.50
Stock	Mar 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	3,000	0.75	14,950	0.75	0.76	0.75	1	4	0.76	3,112	2,364.12
Stock	Mar 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	4,385	0.75	7,042	0.75	0.77	0.75	1	10	0.75	3,510	2,649.65
Stock	Mar 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.75	6,980	0.74	8,649	0.75	0.75	0.74	1	41	0.75	19,116	14,255.49
Stock	Jan 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	3,700	0.75	430	0.75	0.77	0.74	1	40	0.75	28,485	21,418.90
Stock	Feb 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	12,315	0.74	6,500	0.75	0.76	0.74	1	30	0.75	32,260	24,000.60
Stock	Mar 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.75	10,970	0.74	500	0.74	0.75	0.73	1	16	0.74	17,050	12,723.50
Stock	Apr 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.75	7,250	0.74	1,900	0.75	0.75	0.74	1	59	0.74	85,695	63,459.45
Stock	May 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.75	1,500	0.74	11,750	0.75	0.75	0.74	1	46	0.75	48,575	36,147.00
Stock	Aug 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	1,850	0.78	109,700	0.78	0.78	0.74	1	221	0.75	313,225	240,093.85
Stock	Sep 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	20,000	0.75	65,091	0.76	0.78	0.76	1	88	0.78	172,350	132,301.20
Stock	Oct 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	7,540	0.75	25,500	0.75	0.77	0.75	1	55	0.76	91,635	69,397.60
Stock	Nov 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	4,300	0.75	20,000	0.76	0.76	0.74	1	97	0.76	71,920	54,051.50
Stock	Dec 04, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	1,000	0.73	22,696	0.74	0.76	0.73	1	84	0.75	128,150	95,219.25
Stock	Apr 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	100	0.73	6,409	0.74	0.74	0.73	1	29	0.74	22,600	16,566.00
Stock	Apr 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	6,900	0.73	8,000	0.74	0.74	0.71	1	50	0.73	65,600	47,465.70
Stock	Apr 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.73	2,810	0.72	100	0.73	0.74	0.72	1	54	0.74	92,460	67,168.10
Stock	Apr 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.72	3,050	0.71	44,695	0.72	0.73	0.72	1	82	0.72	75,070	54,250.45
Stock	Apr 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	2,192	0.70	9,765	0.70	0.72	0.70	1	108	0.71	218,743	155,772.51
Stock	Apr 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	5,000	0.70	19,740	0.70	0.71	0.70	1	39	0.71	50,670	35,892.00
Stock	Apr 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	1,320	0.69	8,785	0.70	0.71	0.67	1	68	0.71	47,116	32,467.32
Stock	Apr 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.72	34,540	0.71	350	0.72	0.72	0.70	1	31	0.70	25,520	18,052.20
Stock	Apr 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.72	19,357	0.70	3,000	0.72	0.72	0.69	1	36	0.70	26,902	18,833.25
Stock	Apr 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	24,797	0.69	8,550	0.71	0.71	0.69	1	220	0.71	227,412	157,476.45
Stock	Apr 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	4,355	0.69	5,938	0.69	0.70	0.69	1	46	0.70	47,415	32,797.30
Stock	Jan 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	5,972	0.69	26,347	0.70	0.70	0.69	1	45	0.69	39,193	27,251.37
Stock	Feb 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	4,182	0.70	20,100	0.71	0.72	0.69	1	103	0.70	214,165	150,795.28
Stock	Jun 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	23,056	0.68	57,451	0.69	0.71	0.69	1	91	0.69	150,548	104,120.37
Stock	Jul 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	1,900	0.68	22,495	0.68	0.69	0.68	1	42	0.69	24,470	16,838.75
Stock	Aug 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	3,900	0.68	1,600	0.69	0.69	0.67	1	46	0.69	65,434	44,561.62
Stock	Sep 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	7,500	0.68	13,550	0.69	0.69	0.68	1	34	0.68	30,770	21,064.60
Stock	Oct 05, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	2,000	0.68	18,633	0.69	0.69	0.68	1	56	0.69	46,370	31,769.60
Stock	May 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	33,750	0.69	1,950	0.70	0.70	0.68	1	52	0.69	52,060	35,921.40
Stock	May 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	8,800	0.68	28,486	0.69	0.70	0.68	1	56	0.70	80,545	55,614.05
Stock	May 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	46,695	0.69	2,100	0.70	0.70	0.68	1	71	0.69	120,695	83,286.90
Stock	May 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	11,000	0.69	8,590	0.70	0.72	0.69	1	211	0.70	340,790	239,676.50
Stock	May 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	20,405	0.69	2,070	0.70	0.70	0.69	1	74	0.70	76,710	53,121.60
Stock	May 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	38,485	0.68	76,441	0.69	0.70	0.68	1	92	0.70	83,960	57,958.80
Stock	May 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	1,872	0.68	56,585	0.69	0.70	0.68	1	52	0.69	30,453	21,007.32
Stock	May 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	43,375	0.69	6,635	0.69	0.69	0.68	1	47	0.68	41,132	28,331.01
Stock	May 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	19,170	0.68	7,675	0.68	0.69	0.68	1	99	0.69	105,639	72,268.77
Stock	May 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.68	8,920	0.67	45,419	0.67	0.68	0.67	1	59	0.68	44,551	30,060.52
Stock	May 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	32,070	0.68	300	0.68	0.68	0.67	1	131	0.68	96,560	65,635.80
Stock	May 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	59,887	0.69	5,783	0.70	0.70	0.67	1	82	0.68	71,012	48,787.58
Stock	May 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	5,850	0.68	58,040	0.69	0.69	0.68	1	51	0.69	41,350	28,400.50
Stock	May 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	35,915	0.68	30,902	0.68	0.69	0.68	1	32	0.69	23,353	15,941.89
Stock	May 31, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	12,085	0.68	16,828	0.69	0.69	0.68	1	60	0.68	65,572	44,843.06
Stock	Mar 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	5,000	0.69	50,121	0.71	0.72	0.69	1	199	0.69	300,580	212,262.74
Stock	Apr 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	14,470	0.69	52,070	0.70	0.72	0.69	1	162	0.71	230,879	161,635.50
Stock	May 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	24,160	0.69	12,980	0.69	0.70	0.68	1	86	0.70	89,783	62,021.14
Stock	Jun 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	600	0.68	30,147	0.69	0.70	0.68	1	51	0.69	62,650	43,491.50
Stock	Jul 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.69	19,530	0.68	36,176	0.69	0.70	0.68	1	53	0.69	52,061	35,590.88
Stock	Oct 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	53,738	0.68	56,472	0.70	0.70	0.68	1	54	0.69	71,048	49,029.84
Stock	Nov 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	6,600	0.69	69,520	0.70	0.72	0.69	1	265	0.69	508,568	359,866.55
Stock	Dec 06, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	4,380	0.73	135,294	0.73	0.73	0.71	1	221	0.71	325,873	235,791.66
Stock	Jun 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.73	11,700	0.72	46,930	0.72	0.75	0.72	1	170	0.74	275,218	201,693.86
Stock	Jun 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.72	2,500	0.71	18,015	0.71	0.72	0.71	1	63	0.72	90,884	64,877.03
Stock	Jun 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	1,000	0.70	37,250	0.70	0.71	0.70	1	52	0.71	67,170	47,585.70
Stock	Jun 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	7,425	0.69	41,264	0.70	0.71	0.69	1	54	0.71	61,946	43,384.49
Stock	Jun 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	950	0.69	37,790	0.69	0.71	0.69	1	68	0.70	130,822	91,521.70
Stock	Jun 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	61,112	0.69	55,163	0.70	0.71	0.69	1	89	0.70	117,530	82,256.00
Stock	Jun 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	14,000	0.69	55,210	0.69	0.71	0.69	1	65	0.70	82,618	57,657.73
Stock	Jun 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.70	11,265	0.69	36,835	0.70	0.70	0.69	1	27	0.70	38,030	26,531.00
Stock	Jun 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.71	50,337	0.70	10,000	0.71	0.71	0.68	1	104	0.69	140,925	98,311.89
Stock	Jun 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.73	74,114	0.72	3,343	0.73	0.73	0.70	1	199	0.70	229,623	163,922.13
Stock	Jun 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	21,205	0.73	1,000	0.74	0.76	0.72	1	330	0.73	518,405	384,814.46
Stock	Jun 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.74	10,590	0.71	4,710	0.71	0.75	0.71	1	171	0.75	238,745	175,658.75
Stock	Jan 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.72	34,940	0.71	7,500	0.72	0.73	0.70	1	110	0.72	176,186	125,030.66
Stock	Feb 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.73	2,200	0.72	18,500	0.73	0.74	0.72	1	182	0.72	214,210	157,250.20
Stock	Mar 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	5,742	0.76	33,289	0.76	0.76	0.73	1	241	0.73	361,489	272,659.47
Stock	Apr 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	1,000	0.79	1,300	0.79	0.79	0.77	1	360	0.77	636,287	501,273.34
Stock	May 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	3,300	0.76	9,285	0.77	0.80	0.76	1	232	0.80	314,680	244,446.55
Stock	Aug 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.77	2,300	0.76	18,500	0.77	0.78	0.76	1	144	0.77	224,688	172,130.76
Stock	Sep 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	8,940	0.80	86,044	0.80	0.80	0.76	1	344	0.77	623,530	492,378.54
Stock	Oct 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	5,360	0.82	34,314	0.83	0.84	0.82	1	270	0.82	391,146	324,008.97
Stock	Nov 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	700	0.79	33,100	0.81	0.83	0.79	1	150	0.82	127,801	103,317.46
Stock	Dec 07, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	10,874	0.78	10,830	0.80	0.81	0.78	1	99	0.81	68,803	54,446.73
Stock	Jul 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	9,450	0.77	9,850	0.79	0.79	0.78	1	67	0.79	47,976	37,527.78
Stock	Jul 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.76	4,850	0.75	7,000	0.76	0.78	0.75	1	80	0.78	81,802	62,107.44
Stock	Jul 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	1,000	0.79	24,380	0.79	0.79	0.74	1	127	0.75	223,145	171,964.65
Stock	Jul 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	8,310	0.80	1,000	0.81	0.82	0.80	1	251	0.81	420,243	342,035.80
Stock	Jul 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	500	0.85	66,378	0.85	0.85	0.80	1	478	0.80	1,162,117	981,468.03
Stock	Jul 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	1,172	0.87	18,900	0.88	0.89	0.85	1	482	0.87	989,693	875,358.92
Stock	Jul 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	71,775	0.73	2,000	0.84	0.89	0.84	1	495	0.89	1,080,525	912,922.50
Stock	Jul 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	41,482	0.84	3,000	0.85	0.85	0.81	1	482	0.83	631,206	527,695.12
Stock	Jul 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	44,843	0.87	34,069	0.88	0.89	0.85	1	578	0.85	1,132,510	992,784.94
Stock	Jul 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	18,871	0.85	10,000	0.86	0.89	0.84	1	435	0.88	757,309	656,088.74
Stock	Jul 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	25,035	0.84	18,635	0.85	0.86	0.83	1	143	0.85	175,854	148,565.25
Stock	Jul 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	18,475	0.82	19,580	0.83	0.84	0.81	1	246	0.82	359,720	295,444.43
Stock	Jan 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	8,190	0.83	53,900	0.85	0.86	0.81	1	465	0.81	535,745	452,262.98
Stock	Feb 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	4,300	0.82	73,900	0.82	0.86	0.82	1	248	0.85	247,590	207,519.55
Stock	May 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	115,158	0.85	575	0.86	0.86	0.82	1	162	0.82	218,172	184,352.68
Stock	Jun 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	6,280	0.83	33,700	0.85	0.87	0.83	1	99	0.86	114,550	96,917.50
Stock	Jul 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	13,200	0.84	16,674	0.85	0.86	0.83	1	196	0.83	416,405	353,369.34
Stock	Aug 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	17,000	0.84	2,978	0.85	0.85	0.84	1	82	0.85	157,011	131,932.24
Stock	Sep 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	28,345	0.83	11,163	0.85	0.85	0.82	1	84	0.84	174,546	145,808.17
Stock	Dec 08, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	15,780	0.82	41,085	0.84	0.84	0.82	1	80	0.83	65,415	54,359.30
Stock	Aug 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	38,161	0.81	15,416	0.84	0.84	0.81	1	66	0.82	75,796	62,507.52
Stock	Aug 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	20,970	0.80	5,443	0.83	0.83	0.80	1	99	0.83	176,628	144,340.20
Stock	Aug 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	18,800	0.80	7,956	0.82	0.82	0.80	1	93	0.82	176,394	141,579.77
Stock	Aug 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.80	12,700	0.78	23,000	0.80	0.82	0.78	1	145	0.80	284,674	227,797.08
Stock	Aug 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	298	0.77	8,310	0.78	0.80	0.77	1	42	0.80	35,850	28,183.50
Stock	Aug 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	9,955	0.76	11,265	0.79	0.79	0.76	1	117	0.77	91,885	70,573.50
Stock	Aug 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.78	3,030	0.77	2,000	0.78	0.78	0.77	1	36	0.77	67,070	51,933.60
Stock	Aug 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.79	17,950	0.78	4,202	0.79	0.80	0.78	1	119	0.79	146,125	114,903.17
Stock	Aug 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	10,000	0.82	125,428	0.82	0.82	0.78	1	267	0.79	563,322	456,183.24
Stock	Aug 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	3,882	0.81	5,600	0.82	0.86	0.82	1	250	0.86	631,784	534,470.86
Stock	Aug 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	4,150	0.81	3,465	0.82	0.85	0.81	1	170	0.83	219,735	181,940.35
Stock	Aug 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	10,950	0.81	83,430	0.83	0.84	0.81	1	192	0.83	301,720	250,230.20
Stock	Aug 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.87	76,564	0.86	16,043	0.87	0.87	0.83	1	522	0.84	949,446	805,573.57
Stock	Aug 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.87	4,800	0.86	3,704	0.86	0.91	0.86	1	726	0.88	1,925,026	1,713,538.26
Stock	Feb 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	2,764	0.84	579	0.85	0.88	0.84	1	267	0.87	405,830	349,765.47
Stock	Mar 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	1,250	0.81	66,800	0.82	0.85	0.81	1	142	0.84	164,585	135,610.68
Stock	Apr 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	13,500	0.85	37,380	0.86	0.86	0.81	1	284	0.81	458,844	391,774.48
Stock	May 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.89	6,230	0.88	100	0.89	0.90	0.86	1	440	0.88	1,090,910	962,883.58
Stock	Jun 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	4,990	0.87	2,000	0.88	0.91	0.86	1	339	0.89	630,549	561,595.83
Stock	Sep 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.89	7,071	0.88	11,405	0.89	0.90	0.88	1	177	0.89	221,260	195,727.15
Stock	Oct 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.94	8,000	0.93	119,876	0.93	0.93	0.90	1	434	0.90	792,514	729,791.63
Stock	Nov 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.97	1,716	0.96	104,760	0.97	0.97	0.94	1	502	0.95	1,058,436	1,018,631.05
Stock	Dec 09, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.94	3,000	0.93	11,255	0.93	0.99	0.93	1	412	0.98	734,390	700,941.71
Stock	Sep 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.93	607	0.92	15,748	0.93	0.93	0.89	1	353	0.93	755,897	690,002.21
Stock	Sep 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.95	52,992	0.94	5,000	0.95	0.95	0.92	1	221	0.93	193,890	181,446.75
Stock	Sep 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.96	10,744	0.95	17,400	0.96	0.97	0.93	1	301	0.95	422,734	404,409.99
Stock	Sep 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.93	640	0.92	19,250	0.93	0.96	0.92	1	222	0.96	182,340	170,354.88
Stock	Sep 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.89	11,564	0.88	100	0.89	0.93	0.89	1	247	0.93	333,747	298,439.43
Stock	Sep 20, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.87	12,900	0.85	79,108	0.87	0.88	0.85	1	173	0.87	201,734	175,099.49
Stock	Sep 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	19,518	0.86	17,120	0.88	0.89	0.85	1	164	0.86	154,107	134,412.62
Stock	Sep 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.87	14,795	0.85	40,055	0.87	0.89	0.86	1	57	0.89	83,173	71,888.37
Stock	Sep 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	10,500	0.83	38,080	0.84	0.86	0.84	1	71	0.86	66,338	55,907.70
Stock	Sep 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	35,392	0.85	2,500	0.88	0.88	0.83	1	108	0.84	167,230	142,339.28
Stock	Sep 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	6,540	0.85	2,071	0.88	0.89	0.85	1	70	0.86	92,239	79,582.03
Stock	Sep 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	3,000	0.85	1,660	0.85	0.87	0.85	1	42	0.87	46,400	39,460.70
Stock	Jan 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.87	17,955	0.86	1,333	0.87	0.87	0.85	1	34	0.86	80,340	69,102.90
Stock	Feb 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.89	26,232	0.87	526	0.89	0.89	0.86	1	51	0.87	53,207	46,428.21
Stock	Mar 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	9,635	0.83	2,000	0.85	0.88	0.85	1	79	0.88	68,870	59,385.60
Stock	Apr 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	11,700	0.85	13,830	0.86	0.86	0.83	1	115	0.84	152,506	128,085.64
Stock	Jul 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	8,250	0.83	37,410	0.84	0.86	0.83	1	67	0.86	94,825	80,099.45
Stock	Aug 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	14,176	0.84	100	0.85	0.86	0.83	1	104	0.83	106,202	89,330.80
Stock	Sep 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	20,900	0.82	41,654	0.84	0.84	0.81	1	81	0.84	145,248	120,286.34
Stock	Oct 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	14,230	0.82	7,200	0.84	0.84	0.82	1	62	0.83	89,615	74,303.95
Stock	Nov 10, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	27,258	0.84	3,710	0.84	0.85	0.82	1	94	0.83	83,410	69,448.82
Stock	Oct 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	9,850	0.84	28,454	0.84	0.85	0.83	1	74	0.83	108,251	91,125.73
Stock	Oct 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	4,600	0.84	650	0.85	0.85	0.84	1	53	0.84	76,904	64,824.21
Stock	Oct 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	21,175	0.83	29,130	0.85	0.85	0.83	1	56	0.85	52,070	43,704.60
Stock	Oct 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	27,035	0.83	108,400	0.84	0.86	0.84	1	135	0.84	242,923	205,129.12
Stock	Oct 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	12,924	0.85	2,205	0.86	0.86	0.84	1	146	0.85	299,440	255,950.45
Stock	Oct 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.94	5,600	0.90	82,225	0.90	0.90	0.86	1	184	0.86	379,596	337,864.99
Stock	Oct 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.93	2,200	0.91	4,500	0.93	0.94	0.90	1	253	0.93	564,045	527,830.84
Stock	Oct 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.94	537	0.92	43,500	0.94	0.96	0.91	1	260	0.92	462,970	434,532.12
Stock	Oct 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.94	4,585	0.93	25,055	0.94	0.96	0.93	1	158	0.93	242,776	230,496.99
Stock	Oct 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.92	1,000	0.81	5,500	0.91	0.96	0.90	1	150	0.94	262,666	244,321.61
Stock	Oct 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.91	11,680	0.90	6,000	0.90	0.92	0.88	1	143	0.91	201,338	180,153.10
Stock	Oct 31, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.90	29,790	0.89	3,522	0.89	0.90	0.89	1	100	0.89	187,328	167,174.92
Stock	Jan 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.90	10,400	0.89	200	0.90	0.91	0.87	1	139	0.88	292,200	258,698.10
Stock	Apr 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.90	1,835	0.89	21,900	0.90	0.92	0.89	1	125	0.90	136,485	122,415.65
Stock	May 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.90	15,325	0.89	250	0.90	0.91	0.88	1	86	0.90	141,560	126,399.50
Stock	Jun 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	2,480	0.87	3,250	0.88	0.90	0.86	1	101	0.90	144,305	126,533.90
Stock	Jul 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.89	7,100	0.88	1,070	0.89	0.90	0.88	1	69	0.88	96,940	86,146.00
Stock	Aug 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	5,552	0.87	4,540	0.87	0.90	0.87	1	60	0.90	75,505	66,105.30
Stock	Nov 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	2,950	0.86	17,270	0.88	0.90	0.86	1	60	0.88	47,055	41,209.55
Stock	Dec 11, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	6,664	0.85	7,200	0.85	0.87	0.84	1	112	0.87	217,450	184,435.12
Stock	Nov 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	1,000	0.84	2,660	0.84	0.87	0.84	1	97	0.86	120,639	102,662.29
Stock	Nov 14, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	2,000	0.83	4,170	0.84	0.85	0.83	1	67	0.84	62,872	52,655.18
Stock	Nov 15, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	2,500	0.85	300	0.86	0.86	0.84	1	46	0.84	40,483	34,296.32
Stock	Nov 18, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	1,250	0.84	600	0.85	0.87	0.84	1	57	0.85	48,650	41,116.00
Stock	Nov 19, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	3,705	0.84	15,030	0.86	0.86	0.83	1	34	0.84	30,195	25,594.70
Stock	Nov 21, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.88	9,811	0.87	13,800	0.88	0.89	0.84	1	149	0.85	189,979	166,484.67
Stock	Nov 22, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	3,500	0.84	41,835	0.85	0.88	0.85	1	57	0.88	76,165	65,300.40
Stock	Nov 25, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	15,753	0.85	250	0.86	0.87	0.83	1	86	0.86	116,286	98,138.49
Stock	Nov 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	392	0.83	11,779	0.84	0.86	0.83	1	52	0.86	53,530	44,931.90
Stock	Nov 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	1,200	0.83	878	0.83	0.85	0.82	1	41	0.85	38,032	31,564.56
Stock	Nov 28, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	15,250	0.84	10,027	0.84	0.85	0.83	1	29	0.83	64,123	53,797.92
Stock	Nov 29, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	14,770	0.84	200	0.84	0.84	0.82	1	64	0.83	72,390	59,843.30
Stock	Feb 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	16,220	0.85	1,000	0.85	0.85	0.83	1	93	0.84	114,846	96,866.52
Stock	Mar 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.85	4,140	0.84	240	0.85	0.86	0.83	1	34	0.85	32,580	27,516.70
Stock	Apr 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	1,250	0.82	56,700	0.83	0.86	0.82	1	106	0.84	192,900	161,523.50
Stock	May 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	550	0.83	679	0.84	0.84	0.82	1	31	0.84	45,161	37,286.03
Stock	Jun 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	5,110	0.83	100	0.82	0.84	0.82	1	31	0.84	24,471	20,244.22
Stock	Sep 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	7,021	0.82	10,189	0.83	0.84	0.82	1	12	0.84	6,744	5,574.87
Stock	Oct 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.86	7,817	0.85	23,562	0.86	0.87	0.82	1	241	0.83	381,533	323,628.10
Stock	Nov 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	4,445	0.82	30,550	0.84	0.86	0.83	1	54	0.86	81,087	68,410.37
Stock	Dec 12, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	8,934	0.82	5,188	0.82	0.84	0.82	1	34	0.84	28,129	23,279.97
Stock	Dec 13, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	5,000	0.80	21,485	0.80	0.83	0.80	1	81	0.82	76,804	62,602.58
Stock	Dec 16, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	15,720	0.80	20,448	0.81	0.82	0.80	1	58	0.81	30,532	24,741.10
Stock	Dec 17, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	18,215	0.83	875	0.84	0.84	0.80	1	59	0.81	89,458	73,098.08
Stock	Dec 23, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.84	9,985	0.83	1,250	0.83	0.84	0.82	1	49	0.83	88,688	73,599.19
Stock	Dec 24, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.83	3,000	0.81	619	0.81	0.84	0.81	1	68	0.83	42,935	35,486.96
Stock	Dec 26, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	15,450	0.81	2,700	0.82	0.82	0.81	1	47	0.82	49,350	40,190.50
Stock	Dec 27, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.82	16,095	0.80	33,788	0.80	0.82	0.80	1	106	0.82	93,501	75,627.33
Stock	Dec 30, 2007	EL-ZAY READY WEAR MANUFACTURING	141061	ELZA	4641	2007	0.81	135	0.80	6,576	0.80	0.81	0.80	1	54	0.80	55,456	44,711.30
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2007-ISIC: 4500 to 4700

SecPr 2007-ISIC: 4500 to 4700

Contact Us

Our Databases

Publications

Quick Search

Follow Us!