Company

Close

Change

High

Low

Volume

DSFL-SEP

23.65

.00

24.15

23.55

701,500.00

ENGRO-SEP

94.25

-.75

95.40

94.25

213,000.00

FFCJ-SEP

18.85

.30

19.25

18.60

2,022,000.00

FFCL-SEP

101.05

-.70

101.85

100.30

240,000.00

HUBC-SEP

43.90

.85

44.10

42.75

12,979,000.00

IBFL-SEP

29.35

.10

30.00

29.35

8,500.00

ICI-SEP

93.15

3.40

95.45

88.90

4,436,500.00

MCBL-SEP

58.50

-.40

59.05

58.40

212,000.00

NISM-SEP

42.45

.25

42.95

42.00

626,000.00

PPTA-SEP

14.60

.15

14.85

14.35

1,356,500.00

PRO-PAK INT

28.50

-1.45

28.60

28.50

58,000.00

PSOC-SEP

298.50

-3.45

304.40

297.00

6,429,000.00

PTC-SEP

39.75

-.65

40.45

39.25

11,481,500.00

SNGP-SEP

46.15

.80

46.55

45.00

3,386,500.00