Company

Close

Change

High

Low

Volume

DSFL-SEP

17.34

-.86

18.80

17.20

1,245,500.00

ENGRO-SEP

83.00

-2.10

88.00

82.25

653,000.00

FFCJ-SEP

17.80

-.75

18.90

17.55

1,537,000.00

FFCL-SEP

94.00

-2.20

96.65

92.61

151,000.00

HUBC-SEP

37.70

-1.30

39.20

37.30

4,701,000.00

IBFL-SEP

27.25

.75

28.00

27.25

4,000.00

ICI-SEP

81.70

-2.75

85.50

80.50

875,000.00

MCBL-SEP

47.42

-2.48

51.00

47.41

339,000.00

NISM-SEP

33.00

-.85

35.50

32.20

681,500.00

PAK-PRO INT

19.75

-.45

20.70

19.25

409,500.00

PPTA-SEP

10.75

-.75

11.80

10.50

1,746,500.00

PSOC-SEP

281.68

-14.82

297.50

281.68

4,204,000.00

PTC-SEP

37.80

-1.65

39.70

37.80

5,093,500.00

SNGP-SEP

37.36

-1.79

40.05

37.20

1,434,500.00