Company

Close

Change

High

Low

Volume

DSFL-SEP

25.35

.90

25.40

24.05

1,317,000.00

ENGRO-SEP

96.05

.65

96.05

93.90

841,000.00

FFCJ-SEP

19.20

-.22

19.55

18.80

2,255,500.00

FFCL-SEP

102.30

.80

103.25

100.65

217,500.00

HUBC-SEP

44.55

.25

44.85

43.70

12,496,000.00

IBFL-SEP

30.60

1.10

30.60

29.80

9,000.00

ICI-SEP

82.40

.70

82.70

81.00

454,000.00

MCBL-SEP

56.60

1.35

58.00

55.30

676,000.00

NISM-SEP

41.60

.60

41.70

40.50

364,500.00

PPTA-SEP

14.40

-.05

14.55

14.00

1,424,000.00

PRO-PAK INT

24.95

-.30

25.45

24.95

88,500.00

PSOC-SEP

293.00

4.50

294.00

282.05

7,876,000.00

PTC-SEP

39.30

.25

39.40

38.65

6,425,000.00

SNGP-SEP

46.90

.65

46.95

45.60

1,690,000.00