Company

Close

Change

High

Low

Volume

DSFL-SEP

23.95

.20

24.25

23.80

1,288,000.00

ENGRO-SEP

94.50

.80

95.45

94.05

410,000.00

FFCJ-SEP

18.55

.30

18.90

18.45

1,449,500.00

FFCL-SEP

100.50

1.55

101.50

100.00

201,500.00

HUBC-SEP

43.20

.30

43.65

43.10

4,717,000.00

IBFL-SEP

29.50

-.75

30.25

29.30

8,000.00

ICI-SEP

85.40

1.15

86.40

84.50

1,429,000.00

MCBL-SEP

57.50

.50

58.00

57.50

290,500.00

NISM-SEP

40.95

.70

41.50

40.90

648,000.00

PPTA-SEP

14.85

.30

15.10

14.55

1,595,000.00

PRO-PAK INT

32.50

.65

34.00

31.15

601,500.00

PSOC-SEP

292.05

7.35

294.50

290.00

6,388,000.00

PTC-SEP

38.60

.20

39.10

38.55

8,845,500.00

SNGP-SEP

45.25

-.25

46.00

45.10

757,000.00