Company

Close

Change

High

Low

Volume

DSFL-SEP

23.75

-.25

24.20

23.30

579,500.00

ENGRO-SEP

93.70

-.30

94.60

93.00

355,500.00

FFCJ-SEP

18.25

-.05

18.45

18.05

750,500.00

FFCL-SEP

98.95

-1.05

100.75

98.00

94,000.00

HUBC-SEP

42.90

-.35

43.40

42.55

13,365,500.00

IBFL-SEP

30.25

-.35

30.25

30.25

2,000.00

ICI-SEP

84.25

2.75

85.20

80.70

1,879,000.00

MCBL-SEP

57.00

-.25

57.90

56.60

309,500.00

NISM-SEP

40.25

-.40

41.25

40.05

643,500.00

PPTA-SEP

14.55

.50

14.80

14.00

1,990,000.00

PRO-PAK INT

31.85

.90

33.25

30.15

720,000.00

PSOC-SEP

284.70

1.70

286.00

281.55

4,838,000.00

PTC-SEP

38.40

.00

38.65

37.85

6,857,000.00

SNGP-SEP

45.50

1.00

45.60

43.70

1,370,000.00