S/No.	Company	Prev Close	Open	High	Low	Close	Change	Change(%)	Trades	Volume	Value
1	7UP	50.29	52.80	52.80	52.80	52.80	2.51	4.99	20.00	299,549	15,816,187.20
2	ABBEYBDS	1.33	1.33	1.33	1.33	1.33	0.00	0.00	1.00	1,000	1,270.00
3	ABCTRANS	0.57	0.57	0.57	0.57	0.57	0.00	0.00	6.00	96,610	54,887.70
4	ACADEMY	5.23	5.23	5.23	5.23	5.23	0.00	0.00	10.00	201,993	1,057,042.47
5	ACCESS	7.52	7.53	7.53	7.30	7.32	(0.20)	(2.66)	220.00	4,403,806	32,400,057.35
6	AFRIBANK	1.75	1.70	1.70	1.68	1.68	(0.07)	(4.00)	46.00	1,619,242	2,731,922.88
7	AFRINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	2,000	1,000.00
8	AFROMEDIA	0.51	0.51	0.51	0.51	0.51	0.00	0.00	3.00	12,800	6,528.00
9	AIICO	1.02	1.01	1.03	0.98	0.98	(0.04)	(3.92)	103.00	3,087,971	3,089,248.08
10	AIRSERVICE	2.34	2.34	2.34	2.34	2.34	0.00	0.00	1.00	2,000	4,460.00
11	ALUMACO	7.75	7.75	7.75	7.75	7.75	0.00	0.00	1.00	139	1,024.43
12	AP	34.40	34.00	34.00	32.71	32.71	(1.69)	(4.91)	142.00	1,735,791	57,298,602.08
13	ASHAKACEM	22.10	22.11	23.20	22.11	23.20	1.10	4.98	113.00	2,832,463	63,930,012.94
14	ASOSAVINGS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	334,000	167,000.00
15	BAGCO	2.32	2.29	2.29	2.21	2.21	(0.11)	(4.74)	104.00	2,402,522	5,426,535.32
16	BCC	64.40	67.49	67.50	67.49	67.50	3.10	4.81	65.00	659,714	43,873,654.78
17	BECOPETRO	0.78	0.81	0.81	0.80	0.80	0.02	2.56	20.00	649,358	521,854.96
18	BERGER	6.61	6.61	6.61	6.61	6.61	0.00	0.00	8.00	13,905	92,507.35
19	BIGTREAT	0.53	0.52	0.52	0.52	0.52	(0.01)	(1.89)	12.00	397,682	206,814.64
20	CADBURY	26.00	26.00	26.00	26.00	26.00	0.00	0.00	41.00	162,467	4,317,132.85
21	CAP	35.18	35.18	35.18	35.18	35.18	0.00	0.00	4.00	49,459	1,657,266.09
22	CAPOIL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	5,000	2,500.00
23	CCNN	14.21	14.21	14.34	13.99	14.20	(0.01)	(0.07)	47.00	1,318,089	18,681,399.24
24	CHAMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	32.00	2,627,398	1,313,699.00
25	CHEVRON	81.70	81.70	81.70	81.70	81.70	0.00	0.00	14.00	34,016	2,658,148.92
26	CILEASING	2.66	2.66	2.66	2.66	2.66	0.00	0.00	2.00	12,378	31,316.34
27	CONOIL	45.00	45.00	45.00	45.00	45.00	0.00	0.00	8.00	1,499	64,082.25
28	CONTINSURE	1.16	1.16	1.16	1.16	1.16	0.00	0.00	3.00	1,050,000	1,218,000.00
29	COSTAIN	6.80	6.46	6.80	6.46	6.80	0.00	0.00	39.00	625,539	4,140,734.78
30	COURTVILLE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	3,800	1,900.00
31	CRUSADER	0.51	0.51	0.51	0.51	0.51	0.00	0.00	5.00	113,391	57,829.41
32	CUSTODYINS	3.50	3.33	3.40	3.33	3.40	(0.10)	(2.86)	15.00	1,677,879	5,655,085.66
33	CUTIX	2.95	2.81	2.81	2.81	2.81	(0.14)	(4.75)	5.00	111,000	311,910.00
34	DAARCOMM	0.51	0.50	0.50	0.50	0.50	(0.01)	(1.96)	20.00	311,955	156,326.78
35	DANGFLOUR	17.87	17.86	17.90	17.50	17.90	0.03	0.17	130.00	1,220,660	21,668,714.16
36	DANGSUGAR	16.22	16.23	16.23	16.20	16.23	0.01	0.06	85.00	1,199,006	19,460,697.80
37	DEAPCAP	2.02	2.02	2.02	2.02	2.02	0.00	0.00	1.00	2,000	4,040.00
38	DIAMONDBNK	6.35	6.35	6.35	6.20	6.25	(0.10)	(1.57)	45.00	1,933,235	12,144,437.09
39	ECOBANK	4.28	4.15	4.15	4.08	4.08	(0.20)	(4.67)	62.00	1,525,812	6,300,936.99
40	EQUITYASUR	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	2,039,257	1,019,628.50
41	ETERNAOIL	6.94	6.94	6.94	6.94	6.94	0.00	0.00	6.00	10,266	67,755.60
42	ETI	15.65	15.67	15.70	15.65	15.70	0.05	0.32	41.00	736,121	11,538,271.55
43	EVANSMED	1.30	1.30	1.30	1.30	1.30	0.00	0.00	3.00	2,640	3,432.00
44	FCMB	5.99	5.99	6.10	5.99	6.10	0.11	1.84	63.00	8,954,858	53,740,442.40
45	FIDELITYBK	2.30	2.30	2.31	2.30	2.30	0.00	0.00	95.00	4,038,209	9,290,543.99
46	FIDSON	2.70	2.57	2.80	2.57	2.80	0.10	3.70	17.00	307,166	806,488.09
47	FIRSTALUM	1.06	1.10	1.10	1.10	1.10	0.04	3.77	10.00	678,500	731,841.30
48	FIRSTBANK	12.33	12.33	12.39	12.32	12.35	0.02	0.16	767.00	9,151,997	112,992,348.82
49	FIRSTINLND	0.51	0.51	0.51	0.50	0.51	0.00	0.00	63.00	4,597,839	2,313,298.50
50	FLOURMILL	70.06	70.40	70.99	70.30	70.99	0.93	1.33	62.00	848,224	59,703,571.02
51	FTNCOCOA	0.79	0.80	0.82	0.77	0.82	0.03	3.80	37.00	1,343,599	1,076,000.30
52	GCAPPA	14.46	14.46	14.46	14.46	14.46	0.00	0.00	1.00	199	2,734.26
53	GLAXOSMITH	29.00	29.00	29.00	29.00	29.00	0.00	0.00	15.00	56,129	1,621,813.00
54	GNI	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	13,000	6,500.00
55	GOLDINSURE	0.52	0.51	0.54	0.51	0.54	0.02	3.85	9.00	214,162	110,761.00
56	GTASSURE	1.88	1.96	1.96	1.96	1.96	0.08	4.26	17.00	250,515	483,104.68
57	GUARANTY	15.59	15.45	15.51	15.36	15.50	(0.09)	(0.58)	479.00	10,333,062	159,731,364.25
58	GUINEAINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	3,000	1,500.00
59	GUINNESS	164.00	164.00	164.00	164.00	164.00	0.00	0.00	70.00	259,888	44,332,684.22
60	HMARKINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	55,000	27,500.00
61	HONYFLOUR	5.15	5.40	5.40	5.20	5.22	0.07	1.36	59.00	1,723,664	9,118,798.48
62	IBTC	8.82	8.81	8.81	8.40	8.40	(0.42)	(4.76)	96.00	1,824,091	15,830,569.12
63	IHS	3.63	3.63	3.63	3.63	3.63	0.00	0.00	2.00	1,300	4,485.00
64	IKEJAHOTEL	1.18	1.14	1.18	1.13	1.13	(0.05)	(4.24)	18.00	1,246,486	1,425,765.88
65	INTBREW	6.99	6.99	6.99	6.99	6.99	0.00	0.00	36.00	193,921	1,291,540.15
66	INTENEGINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	26.00	4,971,000	2,485,500.00
67	INTERCONT	1.81	1.72	1.72	1.72	1.72	(0.09)	(4.97)	38.00	470,012	808,792.56
68	IPWA	0.99	0.99	0.99	0.99	0.99	0.00	0.00	1.00	2,000	1,980.00
69	JAPAULOIL	1.19	1.17	1.18	1.14	1.15	(0.04)	(3.36)	131.00	7,054,907	8,167,964.09
70	JBERGER	54.00	54.00	56.00	53.10	55.98	1.98	3.67	66.00	2,532,956	139,688,811.72
71	JOHNHOLT	9.28	9.28	9.28	9.28	9.28	0.00	0.00	1.00	1,916	16,899.12
72	LASACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	140,000	70,000.00
73	LAWUNION	0.51	0.50	0.53	0.50	0.50	(0.01)	(1.96)	23.00	2,953,965	1,502,150.60
74	LINKASSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	10,000	5,000.00
75	LIVESTOCK	0.52	0.51	0.52	0.51	0.52	0.00	0.00	25.00	731,429	374,165.18
76	LONGMAN	6.99	6.99	6.99	6.99	6.99	0.00	0.00	7.00	74,000	541,095.00
77	MAYBAKER	4.69	4.69	4.69	4.69	4.69	0.00	0.00	16.00	75,589	337,737.36
78	MOBIL	173.00	173.00	173.00	173.00	173.00	0.00	0.00	11.00	39,815	6,561,383.15
79	MTI	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	4,000	2,000.00
80	MULTIVERSE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	6.00	202,200	101,100.00
81	NAHCO	9.20	9.18	9.18	9.16	9.16	(0.04)	(0.43)	67.00	434,512	3,989,041.77
82	NAMPAK	4.44	4.22	4.22	4.22	4.22	(0.22)	(4.95)	4.00	69,900	294,978.00
83	NASCON	5.80	5.52	5.52	5.51	5.51	(0.29)	(5.00)	40.00	843,538	4,681,367.50
84	NB	69.15	69.15	69.15	69.15	69.15	0.00	0.00	157.00	672,726	46,189,731.58
85	NBC	36.29	36.29	36.29	36.29	36.29	0.00	0.00	30.00	98,345	3,497,383.38
86	NCR	7.30	7.30	7.30	7.30	7.30	0.00	0.00	7.00	21,437	149,639.06
87	NEIMETH	2.41	2.41	2.41	2.41	2.41	0.00	0.00	6.00	10,441	23,909.89
88	NEM	0.50	0.50	0.52	0.50	0.51	0.01	2.00	42.00	5,937,682	2,997,335.55
89	NESTLE	375.00	360.00	360.00	360.00	360.00	(15.00)	(4.00)	75.00	291,750	105,065,400.80
90	NIG-GERMAN	14.29	14.29	14.29	14.29	14.29	0.00	0.00	1.00	604	8,202.32
91	NIGERINS	0.91	0.88	0.88	0.88	0.88	(0.03)	(3.30)	8.00	194,973	173,105.43
92	NIWICABLE	0.55	0.55	0.55	0.55	0.55	0.00	0.00	1.00	37,200	21,204.00
93	NNFM	47.00	49.32	49.32	49.32	49.32	2.32	4.94	11.00	105,207	5,089,307.96
94	OANDO	62.24	62.22	62.22	59.15	59.15	(3.09)	(4.96)	163.00	684,746	41,241,539.27
95	OCEANIC	1.48	1.43	1.43	1.41	1.41	(0.07)	(4.73)	65.00	2,033,283	2,872,936.56
96	OKOMUOIL	13.23	13.23	13.23	13.23	13.23	0.00	0.00	16.00	109,987	1,455,802.65
97	OMATEK	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	4,600	2,300.00
98	PLATINUM	1.17	1.18	1.18	1.12	1.12	(0.05)	(4.27)	123.00	5,919,766	6,775,519.44
99	POLYPROD	2.37	2.26	2.26	2.26	2.26	(0.11)	(4.64)	3.00	55,000	124,300.00
100	PORTPAINT	5.55	5.55	5.55	5.55	5.55	0.00	0.00	2.00	1,150	6,520.50
101	PREMPAINTS	13.40	13.40	13.40	13.40	13.40	0.00	0.00	3.00	1,250	15,912.50
102	PRESCO	6.99	6.99	6.99	6.99	6.99	0.00	0.00	12.00	181,350	1,209,834.50
103	PRESTIGE	2.85	2.85	2.85	2.85	2.85	0.00	0.00	1.00	500	1,355.00
104	PZ	32.50	32.50	32.50	32.50	32.50	0.00	0.00	52.00	135,952	4,201,141.61
105	REDSTAREX	2.85	2.98	2.98	2.98	2.98	0.13	4.56	28.00	736,515	2,187,862.21
106	RESORTSAL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	602,800	301,400.00
107	ROYALEX	0.54	0.54	0.56	0.54	0.56	0.02	3.70	6.00	175,150	96,548.48
108	RTBRISCOE	3.55	3.72	3.72	3.72	3.72	0.17	4.79	10.00	151,307	562,862.04
109	SKYEBANK	6.80	6.80	6.80	6.78	6.80	0.00	0.00	109.00	3,385,138	23,004,086.80
110	SOVRENINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	5,000	2,500.00
111	SPRINGBANK	0.75	0.72	0.72	0.72	0.72	(0.03)	(4.00)	9.00	168,034	120,984.48
112	STACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	700	350.00
113	STARCOMMS	1.85	1.82	1.82	1.76	1.76	(0.09)	(4.86)	30.00	926,045	1,657,021.80
114	STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	6.00	68,790	34,395.00
115	STERLNBANK	1.90	1.84	1.91	1.84	1.87	(0.03)	(1.58)	42.00	2,282,021	4,276,485.27
116	TANTALIZER	0.67	0.66	0.66	0.64	0.64	(0.03)	(4.48)	12.00	1,292,601	838,740.66
117	THOMASWY	1.38	1.38	1.38	1.38	1.38	0.00	0.00	3.00	300	396.00
118	TOTAL	250.00	250.00	250.00	250.00	250.00	0.00	0.00	20.00	194,356	48,590,558.50
119	TRANSCORP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	3,200	1,600.00
120	TRIPPLEG	3.96	3.96	3.96	3.96	3.96	0.00	0.00	1.00	1,739	6,556.03
121	UAC-PROP	19.55	19.55	19.55	19.55	19.55	0.00	0.00	13.00	50,790	949,179.00
122	UACN	39.00	39.00	39.00	39.00	39.00	0.00	0.00	35.00	74,572	2,888,164.86
123	UBA	9.56	9.50	9.50	9.09	9.40	(0.16)	(1.67)	351.00	9,778,768	91,392,394.29
124	UBN	4.40	4.30	4.30	4.18	4.18	(0.22)	(5.00)	143.00	4,943,099	20,798,780.88
125	UNHOMES	0.69	0.68	0.70	0.67	0.68	(0.01)	(1.45)	28.00	1,109,579	764,520.82
126	UNIC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	7.00	317,000	158,500.00
127	UNILEVER	24.00	24.01	24.47	24.01	24.40	0.40	1.67	80.00	21,664,814	520,648,394.47
128	UNIONDAC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	11.00	1,232,182	616,091.00
129	UNITYBNK	0.92	0.92	0.92	0.92	0.92	0.00	0.00	14.00	224,594	207,502.98
130	UNITYKAP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	1,000	500.00
131	UNIVINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	34,860	17,430.00
132	UNTL	0.81	0.81	0.81	0.81	0.81	0.00	0.00	11.00	57,479	47,132.78
133	UPL	5.93	5.70	5.70	5.70	5.70	(0.23)	(3.88)	12.00	202,276	1,156,306.24
134	VITAFOAM	6.15	6.00	6.00	5.85	5.92	(0.23)	(3.74)	24.00	1,010,000	5,980,985.85
135	VONO	0.66	0.66	0.66	0.66	0.66	0.00	0.00	1.00	2,000	1,380.00
136	WAPCO	36.00	35.10	35.10	35.00	35.00	(1.00)	(2.78)	43.00	1,091,492	38,308,513.85
137	WAPIC	0.54	0.52	0.52	0.52	0.52	(0.02)	(3.70)	7.00	291,370	151,512.40
138	WEMABANK	1.02	0.98	1.02	0.97	1.00	(0.02)	(1.96)	48.00	2,732,456	2,710,270.26
139	ZENITHBANK	11.95	11.98	12.10	11.96	11.96	0.01	0.08	580.00	37,511,040	450,060,646.95