Company

Close

Change

High

Low

Volume

DSFL-SEP

20.25

-1.00

21.30

20.20

564,000.00

ENGRO-SEP

89.20

-2.80

91.90

88.45

639,000.00

FFCJ-SEP

19.25

.45

19.75

18.50

6,234,500.00

HUBC-SEP

39.20

-.95

40.40

38.50

4,601,000.00

IBFL-SEP

27.50

-.50

27.50

27.50

500.00

ICI-SEP

85.20

-1.35

87.90

83.00

1,942,000.00

MCBL-SEP

53.90

-1.45

55.75

52.90

439,000.00

NISM-SEP

38.00

-1.90

40.20

37.95

917,000.00

PPTA-SEP

12.65

-.60

13.25

12.30

637,000.00

PRO-pak INT

22.95

-.15

24.80

22.00

1,986,000.00

PSOC-SEP

290.35

-7.60

300.00

283.50

12,613,000.00

PTC-SEP

38.60

-.70

39.20

37.75

15,107,500.00

SNGP-SEP

41.50

-1.85

43.45

41.20

962,000.00