S/No.	Company	Prev Close	Open	High	Low	Close	Change	Change(%)	Trades	Volume	Value
1	7UP	47.50	47.50	47.50	47.50	47.50	0.00	0.00	13.00	38,070	1,816,215.54
2	ABCTRANS	0.67	0.70	0.70	0.66	0.66	(0.01)	(1.49)	26.00	1,276,243	859,885.01
3	ACCESS	11.19	11.20	11.20	10.08	10.20	(0.99)	(8.85)	584.00	50,692,198	536,550,361.49
4	AFRIPRUD	1.90	1.85	1.85	1.81	1.83	(0.07)	(3.68)	73.00	6,060,663	11,145,979.03
5	AGLEVENT	1.72	1.64	1.64	1.64	1.64	(0.08)	(4.65)	14.00	379,164	621,828.96
6	AIICO	0.90	0.90	0.94	0.89	0.89	(0.01)	(1.11)	66.00	13,410,084	12,229,261.80
7	AIRSERVICE	5.00	5.00	5.00	5.00	5.00	0.00	0.00	7.00	81,500	375,590.00
8	ASHAKACEM	23.99	23.00	23.00	23.00	23.00	(0.99)	(4.13)	54.00	535,429	12,340,378.38
9	AVONCROWN	1.90	1.90	1.90	1.90	1.90	0.00	0.00	2.00	1,711	3,096.91
10	BECOPETRO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	10,000	5,000.00
11	BERGER	9.96	9.96	9.96	9.96	9.96	0.00	0.00	7.00	62,216	614,488.38
12	BETAGLAS	9.49	9.49	9.49	9.49	9.49	0.00	0.00	4.00	23,600	213,108.00
13	BOCGAS	7.57	7.57	7.57	7.57	7.57	0.00	0.00	5.00	11,911	86,067.94
14	CADBURY	34.69	34.74	34.74	33.57	33.57	(1.12)	(3.23)	58.00	1,046,542	35,593,973.70
15	CAP	36.10	36.10	36.10	36.10	36.10	0.00	0.00	14.00	39,729	1,451,209.30
16	CCNN	11.99	11.99	12.99	11.51	12.99	1.00	8.34	43.00	2,271,545	27,802,182.66
17	CHAMPION	4.78	4.78	4.78	4.78	4.78	0.00	0.00	1.00	3,000	15,030.00
18	CILEASING	0.62	0.62	0.65	0.59	0.59	(0.03)	(4.84)	16.00	1,830,000	1,116,700.00
19	CONOIL	25.20	25.20	25.20	25.20	25.20	0.00	0.00	17.00	20,425	535,721.43
20	CONTINSURE	1.09	1.04	1.05	1.04	1.05	(0.04)	(3.67)	18.00	4,408,055	4,623,742.20
21	CORNERST	0.50	0.50	0.50	0.50	0.50	0.00	0.00	21.00	3,028,915	1,514,457.50
22	COURTVILLE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	30,000	15,000.00
23	CUSTODYINS	1.99	1.99	2.16	1.95	1.99	0.00	0.00	29.00	10,683,096	22,834,337.38
24	CUTIX	1.85	1.80	1.90	1.80	1.90	0.05	2.70	30.00	821,438	1,547,048.50
25	DAARCOMM	0.50	0.50	0.50	0.50	0.50	0.00	0.00	8.00	24,000	12,000.00
26	DANGCEM	143.00	143.00	143.01	141.50	141.50	(1.50)	(1.05)	52.00	311,743	44,532,119.45
27	DANGFLOUR	9.23	9.20	9.20	9.01	9.01	(0.22)	(2.38)	38.00	400,521	3,644,209.10
28	DANGSUGAR	8.30	8.27	8.30	8.11	8.30	0.00	0.00	53.00	3,299,567	27,235,365.37
29	DEAPCAP	2.02	2.02	2.02	2.02	2.02	0.00	0.00	1.00	900	1,818.00
30	DIAMONDBNK	7.29	7.29	7.29	7.10	7.25	(0.04)	(0.55)	118.00	4,089,053	29,452,299.08
31	DNMEYER	2.16	2.16	2.16	2.16	2.16	0.00	0.00	7.00	39,534	77,721.30
32	EKOCORP	4.80	4.80	4.80	4.80	4.80	0.00	0.00	1.00	100	456.00
33	ETERNA	3.90	3.72	3.72	3.72	3.72	(0.18)	(4.62)	26.00	283,378	1,077,746.91
34	ETI	14.00	14.00	14.00	14.00	14.00	0.00	0.00	78.00	68,206,149	954,875,709.51
35	ETRANZACT	3.47	3.47	3.47	3.47	3.47	0.00	0.00	2.00	550	1,815.00
36	EVANSMED	1.75	1.70	1.70	1.70	1.70	(0.05)	(2.86)	4.00	167,031	287,152.70
37	FBNH	19.81	19.90	19.90	19.81	19.81	0.00	0.00	480.00	12,391,898	246,294,539.85
38	FCMB	4.95	4.95	4.95	4.70	4.95	0.00	0.00	97.00	3,866,633	18,643,898.88
39	FIDELITYBK	3.20	3.20	3.24	3.15	3.16	(0.04)	(1.25)	120.00	15,508,832	49,395,238.45
40	FIDSON	1.53	1.53	1.68	1.45	1.68	0.15	9.80	41.00	6,566,789	10,151,049.55
41	FLOURMILL	76.20	76.25	76.25	76.25	76.25	0.05	0.07	42.00	355,152	27,071,700.69
42	FO	14.33	14.33	14.33	14.33	14.33	0.00	0.00	24.00	112,543	1,692,646.72
43	FTNCOCOA	0.57	0.59	0.59	0.58	0.58	0.01	1.75	15.00	1,406,230	824,047.90
44	GLAXOSMITH	48.99	48.90	48.90	48.90	48.90	(0.09)	(0.18)	39.00	301,411	14,636,163.57
45	GUARANTY	24.91	24.99	25.00	24.82	24.91	0.00	0.00	298.00	20,518,469	511,895,755.09
46	GUINNESS	275.50	275.50	275.50	275.50	275.50	0.00	0.00	51.00	109,060	29,346,973.06
47	HONYFLOUR	3.00	3.03	3.03	2.98	2.98	(0.02)	(0.67)	37.00	2,057,520	6,171,423.93
48	IKEJAHOTEL	0.88	0.86	0.86	0.86	0.86	(0.02)	(2.27)	5.00	97,000	83,460.00
49	INTBREW	21.85	21.85	21.85	21.85	21.85	0.00	0.00	16.00	102,341	2,084,169.85
50	INTENEGINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	192,988	96,494.00
51	IPWA	0.97	0.97	0.97	0.97	0.97	0.00	0.00	6.00	195,651	189,817.47
52	JAPAULOIL	0.78	0.76	0.77	0.75	0.76	(0.02)	(2.56)	157.00	7,584,890	5,737,269.32
53	JBERGER	53.99	54.00	54.00	52.00	53.00	(0.99)	(1.83)	44.00	2,101,310	112,500,029.50
54	JOHNHOLT	1.72	1.72	1.72	1.72	1.72	0.00	0.00	4.00	24,788	42,863.53
55	JOSBREW	1.33	1.33	1.33	1.33	1.33	0.00	0.00	1.00	1,000	1,270.00
56	LAWUNION	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	107	53.50
57	LEARNAFRCA	2.03	1.93	1.93	1.93	1.93	(0.10)	(4.93)	5.00	202,132	390,164.76
58	LINKASSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	25,000	12,500.00
59	LIVESTOCK	2.32	2.30	2.30	2.21	2.21	(0.11)	(4.74)	8.00	713,590	1,623,786.62
60	MANSARD	2.60	2.47	2.50	2.47	2.50	(0.10)	(3.85)	15.00	2,962,820	7,356,895.80
61	MAYBAKER	2.41	2.41	2.41	2.41	2.41	0.00	0.00	11.00	89,890	223,609.40
62	MBENEFIT	0.50	0.50	0.50	0.50	0.50	0.00	0.00	17.00	3,938,500	1,969,250.00
63	MCNICHOLS	1.05	1.00	1.05	1.00	1.05	0.00	0.00	2.00	4,140,964	4,143,614.00
65	MOBIL	124.00	124.00	124.00	124.00	124.00	0.00	0.00	8.00	17,877	2,114,573.55
66	MORISON	2.23	2.23	2.23	2.23	2.23	0.00	0.00	3.00	7,410	16,524.30
67	MRS	27.55	27.55	27.55	27.55	27.55	0.00	0.00	12.00	6,745	181,647.50
68	MULTITREX	0.73	0.73	0.73	0.73	0.73	0.00	0.00	1.00	2,400	1,680.00
69	NAHCO	7.95	7.95	7.95	7.95	7.95	0.00	0.00	32.00	189,823	1,500,878.52
70	NASCON	9.29	9.20	9.24	9.10	9.10	(0.19)	(2.05)	27.00	1,140,665	10,482,491.20
71	NB	166.00	167.05	167.31	166.13	166.80	0.80	0.48	143.00	916,627	153,032,431.39
72	NCR	18.45	18.45	18.45	18.45	18.45	0.00	0.00	7.00	28,000	491,300.00
73	NEIMETH	0.95	0.99	0.99	0.99	0.99	0.04	4.21	6.00	125,239	122,115.21
74	NEM	0.93	0.90	0.90	0.89	0.89	(0.04)	(4.30)	19.00	1,822,508	1,632,132.12
75	NESTLE	842.00	842.00	843.00	842.00	843.00	1.00	0.12	80.00	90,782	76,455,742.15
76	NIG-GERMAN	8.17	8.17	8.17	8.17	8.17	0.00	0.00	2.00	362	2,812.74
77	NIGERINS	0.54	0.54	0.54	0.52	0.52	(0.02)	(3.70)	8.00	500,059	264,204.28
78	NNFM	23.43	24.60	24.60	24.60	24.60	1.17	4.99	9.00	176,506	4,342,047.60
79	NPFMCRFBK	1.09	1.09	1.09	1.09	1.09	0.00	0.00	1.00	15,000	15,600.00
80	OANDO	16.70	16.70	17.20	16.70	16.85	0.15	0.90	301.00	4,248,458	72,149,976.26
81	OKOMUOIL	55.00	55.00	55.00	55.00	55.00	0.00	0.00	22.00	157,816	8,700,140.00
82	OMATEK	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	1,000	500.00
83	PHARMDEKO	2.30	2.30	2.30	2.30	2.30	0.00	0.00	2.00	28,000	64,400.00
84	PORTPAINT	5.00	5.00	5.00	5.00	5.00	0.00	0.00	1.00	1,000	4,500.00
85	PREMBREW	0.77	0.77	0.77	0.77	0.77	0.00	0.00	1.00	1,000	740.00
86	PRESCO	23.50	23.50	23.50	23.50	23.50	0.00	0.00	21.00	81,910	1,922,294.50
87	PRESTIGE	0.77	0.74	0.84	0.71	0.83	0.06	7.79	21.00	9,776,000	7,056,172.00
88	PZ	40.25	40.23	41.00	40.23	41.00	0.75	1.86	95.00	12,942,444	529,413,662.38
89	REDSTAREX	3.78	3.78	3.78	3.78	3.78	0.00	0.00	7.00	136,418	512,906.60
90	ROYALEX	0.82	0.77	0.80	0.77	0.80	(0.02)	(2.44)	10.00	746,297	594,087.60
91	RTBRISCOE	2.29	2.20	2.27	2.09	2.27	(0.02)	(0.87)	36.00	2,545,674	5,401,225.06
92	SKYEBANK	6.48	6.40	6.40	6.17	6.20	(0.28)	(4.32)	180.00	14,934,862	93,558,685.63
93	SOVRENINS	0.50	0.51	0.52	0.50	0.50	0.00	0.00	40.00	19,970,694	10,005,043.85
94	STANBIC	13.20	13.30	13.30	13.05	13.05	(0.15)	(1.14)	53.00	1,587,849	20,912,072.18
95	STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	60,000	30,000.00
96	STERLNBANK	2.74	2.70	2.71	2.60	2.60	(0.14)	(5.11)	68.00	3,979,102	10,598,348.72
97	TANTALIZER	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	400	200.00
98	TOTAL	161.00	161.00	161.00	161.00	161.00	0.00	0.00	14.00	50,213	7,745,053.80
99	TRANSCORP	1.47	1.55	1.56	1.49	1.50	0.03	2.04	112.00	20,248,488	30,712,735.74
100	UAC-PROP	14.90	16.00	16.00	16.00	16.00	1.10	7.38	21.00	491,140	7,816,404.25
101	UACN	55.00	55.00	55.00	55.00	55.00	0.00	0.00	25.00	67,190	3,605,267.24
102	UBA	8.85	8.84	8.84	8.21	8.29	(0.56)	(6.33)	327.00	20,774,328	174,467,755.06
103	UBCAP	1.51	1.50	1.50	1.44	1.44	(0.07)	(4.64)	81.00	4,450,808	6,495,646.64
104	UBN	10.37	10.39	10.39	10.13	10.20	(0.17)	(1.64)	64.00	2,613,069	26,768,223.96
105	UNIC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	708,026	354,013.00
106	UNILEVER	53.50	53.50	53.50	53.50	53.50	0.00	0.00	39.00	230,661	12,143,400.16
107	UNIONDAC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	3,500	1,750.00
108	UNITYBNK	0.84	0.85	0.86	0.79	0.80	(0.04)	(4.76)	84.00	21,298,569	17,423,119.30
109	UNIVINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	3,627	1,813.50
110	UPL	4.72	4.72	4.72	4.72	4.72	0.00	0.00	7.00	33,718	161,965.00
111	UTC	0.78	0.75	0.81	0.75	0.81	0.03	3.85	9.00	174,649	134,723.02
112	VITAFOAM	3.86	3.86	3.86	3.86	3.86	0.00	0.00	24.00	174,900	663,088.57
113	WAPCO	72.00	71.00	71.88	71.00	71.88	(0.12)	(0.17)	40.00	2,533,880	180,105,285.19
114	WAPIC	1.49	1.45	1.49	1.43	1.49	0.00	0.00	18.00	1,263,300	1,817,781.00
115	WEMABANK	1.21	1.16	1.19	1.11	1.18	(0.03)	(2.48)	54.00	3,043,556	3,436,202.65
116	ZENITHBANK	21.70	21.85	21.85	21.50	21.58	(0.12)	(0.55)	273.00	16,092,447	347,531,752.49