Company

Close

Change

High

Low

Volume

DSFL-AUG

13.85

-.07

13.95

13.85

35,500.00

DSFL-JULY

13.65

-.05

13.80

13.65

58,000.00

ENGRO-AUG

61.76

-.09

62.05

61.75

155,500.00

ENGRO-JULY

61.25

-.25

61.70

61.25

144,000.00

FFCJ-AUG

6.36

.01

6.43

6.30

76,000.00

FFCJ-JULY

6.28

-.03

6.35

6.22

323,000.00

FFCL-AUG

48.70

-.15

49.00

48.70

57,500.00

FFCL-JULY

48.40

-.15

48.65

48.35

70,500.00

HUBC-AUG

24.57

.04

24.78

24.55

3,311,500.00

HUBC-JULY

24.30

.00

24.60

24.30

4,476,500.00

IBFL-AUG

15.00

.15

15.20

15.00

22,000.00

IBFL-JULY

14.85

-.05

14.85

14.85

18,000.00

ICI-AUG

39.50

.05

39.60

39.32

43,500.00

ICI-JULY

39.05

-.15

39.45

39.05

96,000.00

MCBL-AUG

24.54

.11

25.10

24.52

333,000.00

MCBL-JULY

24.25

-.17

24.80

24.25

186,000.00

NISM-AUG

15.65

-.05

15.80

15.65

72,500.00

NISM-JULY

15.50

.00

15.70

15.50

110,000.00

PPTA-AUG

5.35

.04

5.47

5.35

83,000.00

PPTA-JULY

5.26

.01

5.40

5.21

114,500.00

PSOC-AUG

140.75

.20

142.00

140.70

1,473,000.00

PSOC-JULY

139.75

.05

142.00

139.75

1,529,000.00

PTC-AUG

17.86

-.04

18.02

17.85

1,952,500.00

PTC-JULY

17.72

-.08

17.89

17.72

2,766,000.00

SNGP-AUG

14.26

.04

14.35

14.25

46,500.00

SNGP-JULY

14.12

-.03

14.23

14.10

129,500.00