Company

Close

Change

High

Low

Volume

DSFL-AUG

13.70

-.15

13.75

13.60

77,000.00

DSFL-JULY

13.52

-.13

13.62

13.45

151,000.00

ENGRO-AUG

61.65

-.11

61.85

61.40

192,000.00

ENGRO-JULY

61.15

-.10

61.34

61.00

258,000.00

FFCJ-AUG

6.29

-.07

6.35

6.27

379,000.00

FFCJ-JULY

6.18

-.10

6.25

6.18

430,500.00

FFCL-AUG

48.75

.05

48.90

48.45

159,500.00

FFCL-JULY

48.50

.10

48.50

48.11

236,000.00

HUBC-AUG

24.53

-.04

24.55

24.45

4,273,500.00

HUBC-JULY

24.34

.04

24.35

24.24

3,965,500.00

IBFL-AUG

14.75

.00

14.90

14.75

5,000.00

IBFL-JULY

14.75

-.40

14.90

14.75

5,000.00

ICI-AUG

39.00

-.50

39.25

38.85

178,500.00

ICI-JULY

38.53

-.52

39.05

38.50

235,500.00

MCBL-AUG

24.40

-.14

24.49

24.32

295,500.00

MCBL-JULY

24.00

-.25

24.20

24.00

351,000.00

NISM-AUG

15.60

-.05

15.65

15.40

21,500.00

NISM-JULY

15.45

-.05

15.50

15.26

57,000.00

PPTA-AUG

5.29

-.06

5.35

5.27

144,500.00

PPTA-JULY

5.22

-.04

5.30

5.20

132,500.00

PSOC-AUG

140.00

-.75

140.35

139.25

2,316,500.00

PSOC-JULY

138.70

-1.05

139.50

138.23

1,098,000.00

PTC-AUG

17.82

-.04

17.89

17.70

2,328,000.00

PTC-JULY

17.67

-.05

17.78

17.62

3,256,500.00

SNGP-AUG

14.28

.02

14.28

14.16

36,000.00

SNGP-JULY

14.10

-.02

14.15

14.05

124,000.00