Company

Close

Change

High

Low

Volume

DSFL-AUG

14.20

.15

14.35

14.10

163,500.00

DSFL-SEP

14.40

.00

14.50

14.25

61,500.00

ENGRO-AUG

64.57

1.37

64.60

63.50

768,000.00

ENGRO-SEP

63.50

1.50

63.50

62.70

125,000.00

FFCJ-AUG

6.24

.02

6.30

6.22

74,500.00

FFCJ-SEP

6.35

.10

6.45

6.31

70,500.00

FFCL-AUG

51.50

.30

51.50

51.17

79,500.00

FFCL-SEP

48.80

.05

48.80

48.80

2,000.00

HUBC-AUG

28.70

.18

28.70

28.26

5,708,500.00

HUBC-SEP

28.80

.10

28.80

28.44

4,756,500.00

IBFL-AUG

16.00

-.40

16.00

16.00

.00

IBFL-SEP

15.95

-.05

16.05

15.95

5,500.00

ICI-AUG

40.20

.25

40.58

39.80

382,500.00

ICI-SEP

40.70

.20

40.75

40.40

102,000.00

MCBL-AUG

25.15

.15

25.35

25.10

138,000.00

MCBL-SEP

25.45

-.03

25.50

25.45

22,000.00

NISM-AUG

15.60

-.05

15.65

15.60

17,000.00

NISM-SEP

15.80

-.20

15.80

15.80

10,000.00

PPTA-AUG

5.10

.10

5.10

5.00

41,000.00

PPTA-SEP

5.20

.10

5.20

5.17

25,000.00

PSOC-AUG

189.00

11.40

190.00

176.95

2,877,000.00

PSOC-SEP

188.00

8.50

189.99

178.50

1,163,500.00

PTC-AUG

19.20

.15

19.20

18.88

1,692,000.00

PTC-SEP

19.34

.08

19.36

19.08

1,623,000.00

SNGP-AUG

15.22

-.03

15.35

15.20

195,500.00

SNGP-SEP

15.45

.00

15.60

15.40

206,500.00