SecPr 2005-ISIC: 5800 to 6300
| 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 | Exercise_Price | High_Price | Low_Price | Market | Primary_Market_Index-Free_Float | Market_Index-Unweighted | Market_Index-Weighted | No._of_Trades | Open_Price | T_Quantity | Stock_Price | T_Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Stock | 02/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 19.20 | 100 | 18.95 | 510 | 19.10 | 19.10 | 18.80 | 1 | 9 | 18.80 | 1,600 | 30,245.00 | |||||
| Stock | 02/01/2005 | JORDAN PRESS & PUBLISHING/(AD-DUSTOUR) | 131030 | JOPP | 5813 | 2005 | 5.70 | 500 | 5.35 | 500 | 5.60 | 5.60 | 5.30 | 1 | 3 | 5.30 | 2,000 | 11,050.00 | |||||
| Stock | 03/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 20.00 | 500 | 19.50 | 350 | 19.50 | 19.50 | 19.25 | 1 | 20 | 19.25 | 5,590 | 108,526.50 | |||||
| Stock | 03/01/2005 | JORDAN PRESS & PUBLISHING/(AD-DUSTOUR) | 131030 | JOPP | 5813 | 2005 | 5.60 | 1,964 | 5.50 | 250 | 5.60 | 5.60 | 5.60 | 1 | 1 | 5.60 | 100 | 560.00 | |||||
| Stock | 04/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 19.50 | 700 | 19.40 | 407 | 19.40 | 19.50 | 19.35 | 1 | 9 | 19.40 | 2,093 | 40,693.85 | |||||
| Stock | 05/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 19.45 | 1,000 | 19.35 | 250 | 19.40 | 19.40 | 19.35 | 1 | 4 | 19.35 | 10,000 | 193,550.00 | |||||
| Stock | 06/01/2005 | JORDAN PRESS & PUBLISHING/(AD-DUSTOUR) | 131030 | JOPP | 5813 | 2005 | 5.60 | 1,514 | 5.35 | 450 | 5.32 | 5.32 | 5.32 | 1 | 2 | 5.32 | 2,500 | 13,300.00 | |||||
| Stock | 06/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 19.40 | 730 | 19.25 | 500 | 19.40 | 19.40 | 19.35 | 1 | 13 | 19.35 | 1,900 | 36,820.00 | |||||
| Stock | 09/01/2005 | JORDAN PRESS FOUNDATION/AL-RA'I | 131013 | PRES | 5813 | 2005 | 19.60 | 1,000 | 19.50 | 245 | 19.50 | 19.70 | 19.40 | 1 | 31 | 19.60 | 7,805 | 152,243.25 | |||||
| Stock | 09/01/2005 | JORDAN PRESS & PUBLISHING/(AD-DUSTOUR) | 131030 | JOPP | 5813 | 2005 | 5.56 | 200 | 5.35 | 260 | 5.30 | 5.30 | 5.30 | 1 | 2 | 5.30 | 414 | 2,194.20 | |||||
| Company_Code |