Company

Close

Change

High

Low

Volume

10th. ICP

14.10

-.50

14.80

14.10

12,000.00

11th. ICP

11.50

.00

.00

.00

.00

12th. ICP

9.85

.00

9.85

9.70

4,000.00

13th. ICP

22.45

.25

22.45

21.65

6,000.00

14th. ICP

7.40

-.10

7.40

7.40

1,000.00

15th. ICP

8.50

.70

8.50

8.50

4,000.00

16th. ICP

6.00

.00

.00

.00

.00

17th. ICP

7.30

-.95

7.30

7.25

1,500.00

18th. ICP

5.80

.00

.00

.00

.00

19th. ICP

10.95

.00

.00

.00

.00

1st. ICP.

7.80

.00

.00

.00

.00

20th. ICP

10.60

.05

10.60

10.50

2,000.00

21st. ICP

3.40

.00

3.45

2.75

20,000.00

22nd. ICP

5.50

.25

5.50

5.25

95,000.00

23rd. I.C.P

3.10

.45

3.50

2.55

925,000.00

24th. I.C.P.

3.00

.35

3.50

2.60

2,159,000.00

25th ICP

5.40

-.10

5.45

5.30

38,000.00

2nd. ICP

7.50

.00

.00

.00

.00

3rd. ICP

11.00

.00

11.00

11.00

500.00

4th. ICP

28.00

.75

28.00

28.00

2,500.00

5th. ICP

8.20

.00

8.20

8.20

500.00

6th. ICP

15.30

.15

15.30

15.30

.00

7th. ICP

7.95

-.05

7.95

7.95

500.00

8th. ICP

16.40

-.10

16.60

16.40

7,000.00

9th. ICP

27.75

-.20

27.75

27.00

12,500.00

AL-MeezanMutual

9.75

-.15

9.75

9.75

5,000.00

Asian Stocks

1.25

.00

.00

.00

.00

BSJS Balanced

10.75

-.25

10.75

10.75

500.00

Dominion Stock

1.50

.00

1.50

1.50

500.00

F.Cap.Mut.Fund

2.90

.00

.00

.00

.00

Golden Arrow*

2.90

.10

2.95

2.90

2,000.00

ICP SEMF

27.55

.65

28.25

27.40

2,712,000.00

Investec M. Funds

3.10

-.10

3.25

3.10

9,500.00

KASBPremierFund

7.70

.20

7.80

7.25

46,500.00

NIT repurchase price

13.50

.00

.00

.00

.00

NIT sale price

14.15

.00

.00

.00

.00

P.S. Fund

1.10

.00

.00

.00

.00

Safeway Mutual

9.00

.00

.00

.00

.00

Tri-Star Mutual

.35

.00

.00

.00

.00