S/No.	Company	Prev Close	Open	High	Low	Close	Change	Change(%)	Trades	Volume	Value
1	7UP	46.00	46.00	46.00	46.00	46.00	0.00	0.00	8.00	5,546	244,301.30
2	ABCTRANS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	30,404	15,780.08
3	ACADEMY	2.09	2.09	2.09	2.09	2.09	0.00	0.00	2.00	1,000	1,990.00
4	ACCESS	5.42	5.46	5.68	5.46	5.52	0.10	1.85	111.00	16,266,621	91,014,219.65
5	AGLEVENT	1.33	1.27	1.39	1.27	1.39	0.06	4.51	12.00	923,390	1,216,013.74
6	AIICO	0.50	0.51	0.51	0.51	0.51	0.01	2.00	19.00	747,913	381,348.35
7	AIRSERVICE	2.07	2.07	2.07	2.07	2.07	0.00	0.00	1.00	7,500	16,125.00
8	ALEX	11.15	11.15	11.15	11.15	11.15	0.00	0.00	3.00	10,003	110,033.00
9	ASHAKACEM	10.50	10.50	10.50	10.50	10.50	0.00	0.00	27.00	281,431	2,957,088.17
10	ASOSAVINGS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	60,000	30,000.00
11	BAGCO	1.70	1.70	1.75	1.70	1.74	0.04	2.35	43.00	2,799,564	4,770,981.70
12	BERGER	8.87	8.43	9.30	8.43	9.30	0.43	4.85	13.00	7,525,518	63,617,236.74
13	BOCGAS	6.75	6.75	6.75	6.75	6.75	0.00	0.00	6.00	54,087	355,365.37
14	CADBURY	9.62	9.50	9.50	9.14	9.14	(0.48)	(4.99)	68.00	1,279,174	11,777,728.02
15	CAP	15.22	14.50	14.50	14.50	14.50	(0.72)	(4.73)	16.00	193,191	2,808,676.46
16	CCNN	4.75	4.75	4.90	4.75	4.90	0.15	3.16	17.00	312,453	1,503,550.41
17	CHAMPION	4.03	4.03	4.03	4.03	4.03	0.00	0.00	1.00	100	383.00
18	CHAMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	1,020	510.00
19	CHEVRON	50.59	48.07	48.07	48.07	48.07	(2.52)	(4.98)	12.00	160,189	7,700,285.23
20	CILEASING	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	121,000	60,500.00
21	CONOIL	28.00	28.00	28.00	28.00	28.00	0.00	0.00	18.00	26,918	716,018.80
22	CONTINSURE	0.72	0.69	0.69	0.69	0.69	(0.03)	(4.17)	16.00	1,150,000	793,500.00
23	CRUSADER	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	50,000	25,000.00
24	CUSTODYINS	1.82	1.73	1.89	1.73	1.73	(0.09)	(4.95)	38.00	3,341,700	5,932,353.40
25	CUTIX	1.34	1.40	1.40	1.40	1.40	0.06	4.48	5.00	159,500	223,240.00
26	DAARCOMM	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	9,000	4,500.00
27	DANGCEM	115.96	115.96	115.96	115.96	115.96	0.00	0.00	18.00	684,357	79,282,355.23
28	DANGFLOUR	5.00	4.90	4.97	4.90	4.90	(0.10)	(2.00)	43.00	2,602,998	12,896,545.01
29	DANGSUGAR	5.00	5.00	5.00	4.80	4.80	(0.20)	(4.00)	65.00	3,765,829	18,517,411.82
30	DIAMONDBNK	2.61	2.64	2.74	2.64	2.67	0.06	2.30	50.00	2,458,770	6,670,160.30
31	DNMEYER	1.02	1.02	1.02	1.02	1.02	0.00	0.00	2.00	6,000	6,070.00
32	DUNLOP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	3,435,500	1,717,750.00
33	EKOCORP	5.05	5.05	5.05	5.05	5.05	0.00	0.00	1.00	1,076	5,164.80
34	EQUITYASUR	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	6,282	3,141.00
35	ETERNAOIL	2.70	2.70	2.70	2.70	2.70	0.00	0.00	7.00	26,200	69,928.50
36	ETI	10.50	10.50	10.50	10.12	10.47	(0.03)	(0.29)	35.00	1,235,585	12,892,694.28
37	ETRANZACT	4.94	4.94	4.94	4.94	4.94	0.00	0.00	1.00	1,000	4,700.00
38	EVANSMED	0.67	0.67	0.67	0.67	0.67	0.00	0.00	2.00	3,644	2,332.16
39	FCMB	4.20	4.19	4.19	4.00	4.19	(0.01)	(0.24)	27.00	1,511,089	6,137,314.90
40	FIDELITYBK	1.54	1.55	1.60	1.54	1.56	0.02	1.30	92.00	15,009,868	23,469,714.13
41	FIDSON	0.79	0.79	0.79	0.79	0.79	0.00	0.00	9.00	191,120	152,364.80
42	FIRSTBANK	10.49	10.45	10.56	10.12	10.51	0.02	0.19	619.00	26,186,971	272,944,002.16
43	FLOURMILL	61.00	61.00	61.00	61.00	61.00	0.00	0.00	40.00	147,752	8,932,359.50
44	FO	12.18	12.18	12.18	12.18	12.18	0.00	0.00	15.00	24,675	285,736.50
45	GLAXOSMITH	22.70	22.70	22.70	22.70	22.70	0.00	0.00	10.00	134,170	3,019,120.50
46	GOLDINSURE	0.64	0.61	0.64	0.61	0.64	0.00	0.00	6.00	7,000,000	4,450,000.00
47	GTASSURE	1.26	1.26	1.26	1.26	1.26	0.00	0.00	4.00	160,000	201,600.00
48	GUARANTY	14.10	14.11	14.65	14.11	14.65	0.55	3.90	347.00	7,871,170	113,958,652.98
49	GUINNESS	220.00	220.00	220.01	220.00	220.00	0.00	0.00	62.00	804,500	177,027,277.80
50	HONYFLOUR	3.17	3.04	3.15	3.02	3.15	(0.02)	(0.63)	26.00	3,132,057	9,586,351.78
51	IBTC	7.15	7.18	7.20	7.18	7.20	0.05	0.70	24.00	391,471	2,813,629.69
52	IHS	2.59	2.59	2.59	2.59	2.59	0.00	0.00	1.00	40,000	103,600.00
53	IKEJAHOTEL	1.49	1.42	1.42	1.42	1.42	(0.07)	(4.70)	9.00	251,000	356,420.00
54	INTBREW	5.86	5.86	5.86	5.58	5.58	(0.28)	(4.78)	30.00	7,488,086	43,819,506.48
55	INTENEGINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	13,666	6,833.00
56	JAPAULOIL	0.86	0.82	0.86	0.82	0.82	(0.04)	(4.65)	52.00	2,786,597	2,310,702.70
57	JBERGER	30.00	30.00	30.00	29.11	29.11	(0.89)	(2.97)	29.00	286,507	8,493,050.50
58	JOHNHOLT	5.89	5.60	5.60	5.60	5.60	(0.29)	(4.92)	2.00	284,746	1,594,577.60
59	LASACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	3,117,356	1,558,678.00
60	LAWUNION	0.53	0.51	0.51	0.51	0.51	(0.02)	(3.77)	1.00	100,000	51,000.00
61	LIVESTOCK	0.80	0.76	0.78	0.76	0.78	(0.02)	(2.50)	18.00	1,896,468	1,452,815.68
62	LONGMAN	2.95	2.95	2.95	2.95	2.95	0.00	0.00	4.00	44,625	137,891.25
63	MAYBAKER	2.90	2.90	2.90	2.90	2.90	0.00	0.00	16.00	193,048	577,168.44
65	MBENEFIT	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	1,000,000	500,000.00
66	MOBIL	133.00	133.00	133.00	133.00	133.00	0.00	0.00	19.00	53,328	7,075,932.25
67	MULTIVERSE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	1,950	975.00
68	NAHCO	7.60	7.90	7.90	7.61	7.87	0.27	3.55	116.00	1,709,378	13,366,478.00
69	NASCON	4.00	3.85	3.98	3.85	3.98	(0.02)	(0.50)	21.00	1,249,265	4,844,095.00
70	NB	94.33	94.00	94.10	94.00	94.01	(0.32)	(0.34)	129.00	3,984,940	374,849,536.64
71	NEM	0.50	0.50	0.51	0.50	0.50	0.00	0.00	11.00	2,409,600	1,215,000.00
72	NESTLE	440.00	440.00	440.00	440.00	440.00	0.00	0.00	72.00	116,295	52,305,317.84
73	NEWGOLD	2,730.00	2,750.00	2,768.00	2,750.00	2,768.00	38.00	1.39	4.00	142	391,076.10
74	NIGERINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	250	125.00
75	NIWICABLE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	700	336.00
76	NPFMCRFBK	1.12	1.12	1.12	1.12	1.12	0.00	0.00	1.00	800	856.00
77	OANDO	16.30	16.00	17.10	16.00	17.10	0.80	4.91	307.00	6,655,840	110,736,296.99
78	OKOMUOIL	24.25	24.25	24.25	24.25	24.25	0.00	0.00	1.00	5,000	115,200.00
79	PAINTCOM	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	1,826,000	913,000.00
80	PORTPAINT	4.86	4.86	4.86	4.86	4.86	0.00	0.00	1.00	1,000	4,620.00
81	PRESCO	8.65	8.50	8.50	8.50	8.50	(0.15)	(1.73)	5.00	8,000,000	67,989,920.00
82	PRESTIGE	0.88	0.88	0.88	0.88	0.88	0.00	0.00	6.00	292,745	255,905.80
83	PZ	28.50	28.51	28.51	28.51	28.51	0.01	0.04	31.00	1,063,031	30,312,917.69
84	REDSTAREX	2.49	2.37	2.37	2.37	2.37	(0.12)	(4.82)	6.00	213,039	505,402.43
85	REGALINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	419,909	209,954.50
86	RESORTSAL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	5,000	2,500.00
87	ROYALEX	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	12,501	6,250.50
88	RTBRISCOE	1.14	1.19	1.19	1.15	1.15	0.01	0.88	22.00	457,976	534,314.75
89	SKYEBANK	3.50	3.41	3.50	3.40	3.50	0.00	0.00	92.00	10,878,231	37,937,872.15
90	STARCOMMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	7.00	601,000	300,500.00
91	STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	2,000	1,000.00
92	STERLNBANK	0.88	0.90	0.90	0.84	0.84	(0.04)	(4.55)	23.00	918,698	809,129.78
93	TANTALIZER	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	10,500	5,250.00
94	TOTAL	190.00	190.00	190.00	190.00	190.00	0.00	0.00	11.00	6,656	1,201,461.50
95	TRANSCORP	0.55	0.54	0.57	0.53	0.54	(0.01)	(1.82)	49.00	9,548,666	5,155,992.54
96	TRANSEXPR	3.45	3.45	3.45	3.45	3.45	0.00	0.00	1.00	875	2,870.00
97	TRIPPLEG	2.94	2.94	2.94	2.94	2.94	0.00	0.00	1.00	366	1,024.80
98	UAC-PROP	12.60	12.60	12.60	12.60	12.60	0.00	0.00	7.00	34,612	421,550.64
99	UACN	29.48	29.24	30.11	29.24	29.50	0.02	0.07	82.00	3,947,307	116,895,871.35
100	UBA	1.99	1.97	2.01	1.97	2.00	0.01	0.50	212.00	224,909,713	449,784,832.85
101	UBN	8.65	8.65	8.65	8.65	8.65	0.00	0.00	7.00	11,771	96,757.62
102	UNILEVER	30.00	29.81	29.85	29.80	29.85	(0.15)	(0.50)	52.00	2,760,407	82,376,635.53
103	UNITYBNK	0.52	0.50	0.50	0.50	0.50	(0.02)	(3.85)	10.00	1,688,200	844,100.00
104	UNIVINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	38,000	19,000.00
105	UPL	3.25	3.09	3.09	3.09	3.09	(0.16)	(4.92)	5.00	132,000	410,550.00
106	UTC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	46,500	23,250.00
107	VITAFOAM	3.31	3.20	3.25	3.15	3.15	(0.16)	(4.83)	40.00	2,066,021	6,531,306.30
108	WAPCO	45.17	45.17	45.17	45.17	45.17	0.00	0.00	17.00	88,755	4,024,105.52
109	WAPIC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	9.00	603,194	301,597.00
110	WEMABANK	0.54	0.52	0.55	0.52	0.55	0.01	1.85	29.00	1,925,953	1,030,522.44
111	ZENITHBANK	12.17	12.12	12.40	12.12	12.40	0.23	1.89	205.00	6,879,174	84,124,053.57