Company

Close

Change

High

Low

Volume

DSFL-SEP

25.15

-.35

25.55

24.75

1,409,000.00

ENGRO-SEP

95.55

-.65

96.40

94.80

402,000.00

FFCJ-SEP

18.95

-.40

19.35

18.85

1,704,500.00

FFCL-SEP

101.20

-1.30

102.75

101.00

228,000.00

HUBC-SEP

44.25

10.00

44.70

43.90

9,461,000.00

IBFL-SEP

30.60

.00

30.60

30.60

9,000.00

ICI-SEP

83.75

-1.50

85.50

83.50

1,370,000.00

MCBL-SEP

57.20

.00

58.05

56.60

667,000.00

NISM-SEP

42.40

.05

43.00

42.25

1,033,500.00

PPTA-SEP

14.10

-.45

14.55

14.10

1,032,500.00

PRO-PAK INT

28.80

2.00

28.80

27.25

297,000.00

PSOC-SEP

288.90

-2.40

293.25

287.35

5,462,500.00

PTC-SEP

39.15

-.40

39.75

39.05

9,054,500.00

SNGP-SEP

46.20

-.75

46.90

46.00

1,701,000.00