Company

Close

Change

High

Low

Volume

DSFL-SEP

25.50

.15

25.90

25.10

2,031,500.00

ENGRO-SEP

96.20

.15

96.70

95.75

561,500.00

FFCJ-SEP

19.35

.15

19.45

19.05

2,560,000.00

FFCL-SEP

102.50

.20

103.25

101.30

149,500.00

HUBC-SEP

44.15

-.40

44.65

44.05

9,111,500.00

ICI-SEP

85.25

2.85

85.70

82.10

1,450,500.00

MCBL-SEP

57.20

.60

57.75

56.75

486,000.00

NISM-SEP

42.35

.75

43.15

41.75

1,012,000.00

PPTA-SEP

14.55

.15

14.55

14.20

435,500.00

PRO-PAK INT

26.80

1.85

26.80

23.75

716,000.00

PSOC-SEP

291.30

-1.70

294.00

288.20

5,184,500.00

PTC-SEP

39.55

.25

39.70

38.95

8,363,500.00

SNGP-SEP

46.95

.05

47.60

46.70

3,042,000.00