S/No.	Company	Prev Close	Open	High	Low	Close	Change	Change(%)	Trades	Volume	Value
1	7UP	49.35	49.35	49.35	49.35	49.35	0.00	0.00	10.00	3,521	170,783.50
2	ABCTRANS	0.67	0.67	0.67	0.67	0.67	0.00	0.00	15.00	257,650	168,484.00
3	ACCESS	9.20	9.00	9.10	8.98	9.09	(0.11)	(1.20)	185.00	16,338,236	147,477,538.58
4	AFRIBANK	2.18	2.10	2.10	2.08	2.08	(0.10)	(4.59)	57.00	1,904,600	3,995,481.98
5	AFROMEDIA	0.58	0.56	0.56	0.56	0.56	(0.02)	(3.45)	3.00	518,100	290,898.00
6	AGLEVENT	3.61	3.61	3.61	3.61	3.61	0.00	0.00	5.00	56,000	192,080.00
7	AIICO	1.32	1.35	1.38	1.30	1.38	0.06	4.55	92.00	3,501,049	4,758,147.58
8	AIRSERVICE	2.46	2.46	2.46	2.46	2.46	0.00	0.00	1.00	10,000	23,400.00
9	ALEX	12.39	12.39	12.39	12.39	12.39	0.00	0.00	1.00	9,634	113,488.52
10	AP	28.50	27.08	27.08	27.08	27.08	(1.42)	(4.98)	67.00	483,601	13,121,380.60
11	ASHAKACEM	20.10	19.34	19.34	19.10	19.10	(1.00)	(4.98)	62.00	5,063,138	96,891,486.79
12	ASOSAVINGS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	36,700	18,350.00
13	BAGCO	2.53	2.58	2.58	2.58	2.58	0.05	1.98	76.00	594,605	1,531,720.42
14	BCC	64.01	62.20	64.50	62.20	64.50	0.49	0.77	31.00	741,930	47,033,255.96
15	BECOPETRO	0.80	0.82	0.82	0.80	0.80	0.00	0.00	19.00	451,991	370,143.12
16	BERGER	6.52	6.52	6.52	6.52	6.52	0.00	0.00	10.00	10,268	66,947.36
17	BIGTREAT	0.64	0.63	0.64	0.63	0.64	0.00	0.00	16.00	622,300	395,480.40
18	BOCGAS	10.18	10.18	10.18	10.18	10.18	0.00	0.00	3.00	61,008	620,757.44
19	CADBURY	29.00	29.00	29.00	27.55	29.00	0.00	0.00	72.00	2,847,715	81,022,941.75
20	CAP	31.92	31.92	31.92	31.92	31.92	0.00	0.00	6.00	1,730	53,640.00
21	CAPOIL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	12,300	6,150.00
22	CCNN	17.35	17.03	17.05	17.03	17.05	(0.30)	(1.73)	35.00	396,153	6,750,610.44
23	CHAMS	0.58	0.59	0.59	0.56	0.59	0.01	1.72	34.00	2,673,547	1,533,903.32
24	CHEVRON	90.10	90.10	90.10	90.10	90.10	0.00	0.00	14.00	16,141	1,481,874.20
25	CILEASING	2.73	2.73	2.73	2.73	2.73	0.00	0.00	10.00	237,605	655,082.37
26	CONOIL	49.50	47.03	47.03	47.03	47.03	(2.47)	(4.99)	23.00	67,800	3,190,070.12
27	CONTINSURE	1.27	1.24	1.30	1.21	1.30	0.03	2.36	10.00	955,000	1,165,750.00
28	CORNERST	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	189,220	94,610.00
29	COSTAIN	6.45	6.25	6.45	6.25	6.25	(0.20)	(3.10)	48.00	1,401,932	8,832,709.70
30	COURTVILLE	0.53	0.51	0.51	0.51	0.51	(0.02)	(3.77)	5.00	629,020	321,360.40
31	CRUSADER	0.55	0.53	0.54	0.53	0.53	(0.02)	(3.64)	17.00	732,584	391,422.52
32	CUSTODYINS	3.51	3.50	3.50	3.50	3.50	(0.01)	(0.28)	13.00	306,300	1,074,366.00
33	DAARCOMM	0.62	0.60	0.60	0.60	0.60	(0.02)	(3.23)	15.00	212,266	127,219.60
34	DANGFLOUR	20.50	20.65	20.70	20.65	20.70	0.20	0.98	140.00	730,272	15,029,749.77
35	DANGSUGAR	19.38	19.15	19.15	19.00	19.00	(0.38)	(1.96)	80.00	4,808,508	91,648,787.28
36	DIAMONDBNK	7.66	7.60	7.66	7.38	7.51	(0.15)	(1.96)	114.00	17,585,765	133,875,522.88
37	DNMEYER	4.74	4.74	4.74	4.74	4.74	0.00	0.00	2.00	3,440	15,514.40
38	DUNLOP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	8.00	169,100	84,550.00
39	ECOBANK	4.70	4.60	4.70	4.51	4.60	(0.10)	(2.13)	47.00	746,418	3,421,281.09
40	EQUITYASUR	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	1,500,100	750,050.00
41	ETERNAOIL	7.46	7.11	7.11	7.11	7.11	(0.35)	(4.69)	26.00	451,707	3,208,877.31
42	ETI	17.00	17.00	17.00	17.00	17.00	0.00	0.00	26.00	1,218,572	20,707,908.00
43	EVANSMED	1.39	1.39	1.39	1.39	1.39	0.00	0.00	2.00	1,000	1,330.00
44	FCMB	8.30	7.92	7.92	7.89	7.89	(0.41)	(4.94)	31.00	1,664,563	13,142,242.70
45	FIDELITYBK	2.53	2.53	2.53	2.50	2.53	0.00	0.00	107.00	4,329,018	10,846,678.50
46	FIDSON	3.00	3.00	3.00	3.00	3.00	0.00	0.00	13.00	73,997	226,672.65
47	FIRSTALUM	0.50	0.50	0.50	0.50	0.50	0.00	0.00	5.00	69,385	34,692.50
48	FIRSTBANK	13.68	13.50	13.50	13.39	13.40	(0.28)	(2.05)	633.00	9,088,184	122,076,848.14
49	FIRSTINLND	0.61	0.61	0.61	0.58	0.58	(0.03)	(4.92)	53.00	2,907,210	1,705,184.79
50	FLOURMILL	76.00	75.00	75.00	75.00	75.00	(1.00)	(1.32)	36.00	294,468	22,116,424.60
51	FTNCOCOA	0.76	0.79	0.79	0.79	0.79	0.03	3.95	15.00	671,907	530,806.53
52	GLAXOSMITH	31.50	30.00	30.40	29.93	29.93	(1.57)	(4.98)	27.00	2,153,919	64,765,304.50
53	GNI	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	100	50.00
54	GOLDINSURE	0.68	0.68	0.68	0.68	0.68	0.00	0.00	5.00	5,162	3,475.30
55	GTASSURE	2.18	2.10	2.11	2.10	2.11	(0.07)	(3.21)	15.00	2,600,540	5,463,294.40
56	GUARANTY	16.99	16.99	16.99	16.60	16.80	(0.19)	(1.12)	439.00	5,499,601	92,580,809.48
57	GUINEAINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	131,000	65,500.00
58	GUINNESS	168.96	168.98	169.00	168.98	169.00	0.04	0.02	72.00	354,390	59,598,487.35
59	HMARKINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	5.00	69,682	34,841.00
60	HONYFLOUR	6.41	6.41	6.41	6.41	6.41	0.00	0.00	23.00	221,444	1,378,729.79
61	IBTC	9.16	9.06	9.16	9.06	9.10	(0.06)	(0.66)	49.00	516,429	4,710,586.42
62	IHS	4.02	4.02	4.02	4.02	4.02	0.00	0.00	1.00	45,000	171,900.00
63	IKEJAHOTEL	1.40	1.47	1.47	1.36	1.40	0.00	0.00	64.00	5,355,188	7,560,540.04
64	INTBREW	6.99	6.99	6.99	6.99	6.99	0.00	0.00	20.00	144,219	963,983.94
65	INTENEGINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	45.00	6,353,854	3,176,927.00
66	INTERCONT	2.25	2.23	2.26	2.20	2.25	0.00	0.00	109.00	3,817,909	8,557,565.39
67	JAPAULOIL	1.47	1.45	1.46	1.43	1.45	(0.02)	(1.36)	98.00	3,102,944	4,501,807.44
68	JBERGER	55.00	55.01	55.01	55.01	55.01	0.01	0.02	20.00	171,234	9,424,428.30
69	JOHNHOLT	9.28	9.28	9.28	9.28	9.28	0.00	0.00	1.00	890	7,849.80
70	LASACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	15.00	9,853,180	4,926,590.00
71	LAWUNION	0.53	0.51	0.51	0.51	0.51	(0.02)	(3.77)	14.00	1,390,100	709,808.85
72	LINKASSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	44,400	22,200.00
73	LIVESTOCK	0.60	0.60	0.60	0.60	0.60	0.00	0.00	8.00	227,745	138,647.55
74	LONGMAN	6.18	6.18	6.18	6.18	6.18	0.00	0.00	4.00	23,600	145,668.00
75	MAYBAKER	5.60	5.60	5.60	5.60	5.60	0.00	0.00	9.00	39,050	218,073.50
76	MBENEFIT	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	75,668	37,834.00
77	MOBIL	157.65	158.00	163.00	149.77	158.00	0.35	0.22	44.00	1,519,927	237,657,401.34
78	MTI	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	100	50.00
79	MULTIVERSE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	10,100	5,050.00
80	NAHCO	10.87	10.50	10.85	10.33	10.33	(0.54)	(4.97)	94.00	2,012,066	21,111,630.83
81	NAMPAK	4.44	4.44	4.44	4.44	4.44	0.00	0.00	2.00	2,809	11,853.98
82	NASCON	7.40	7.21	7.69	7.03	7.03	(0.37)	(5.00)	65.00	4,503,267	33,106,893.70
83	NB	70.24	70.24	70.24	70.24	70.24	0.00	0.00	179.00	1,116,458	78,490,193.36
84	NBC	34.17	34.17	35.87	32.47	35.87	1.70	4.98	42.00	1,091,134	36,608,176.35
85	NCR	7.35	7.35	7.35	7.35	7.35	0.00	0.00	1.00	10,000	70,000.00
86	NEM	0.50	0.51	0.51	0.50	0.50	0.00	0.00	14.00	1,118,470	562,297.70
87	NESTLE	364.00	364.00	364.00	364.00	364.00	0.00	0.00	36.00	52,500	19,554,039.58
88	NIGERINS	1.20	1.14	1.15	1.14	1.15	(0.05)	(4.17)	6.00	787,222	900,149.76
89	NIWICABLE	0.67	0.64	0.64	0.64	0.64	(0.03)	(4.48)	3.00	176,143	112,731.52
90	OANDO	69.50	69.95	69.95	69.95	69.95	0.45	0.65	116.00	432,928	30,164,852.32
91	OASISINS	0.53	0.51	0.51	0.51	0.51	(0.02)	(3.77)	4.00	4,100,100	2,091,051.00
92	OCEANIC	1.90	1.95	1.97	1.93	1.97	0.07	3.68	130.00	4,715,883	9,205,434.26
93	OKOMUOIL	11.68	11.16	11.99	11.10	11.20	(0.48)	(4.11)	59.00	2,734,048	30,735,532.80
94	OMATEK	0.54	0.54	0.54	0.54	0.54	0.00	0.00	1.00	1,000	540.00
95	PLATINUM	1.54	1.59	1.60	1.49	1.49	(0.05)	(3.25)	109.00	6,622,262	10,279,790.13
96	PORTPAINT	5.67	5.67	5.67	5.67	5.67	0.00	0.00	3.00	3,750	21,562.50
97	PRESCO	5.68	5.68	5.68	5.68	5.68	0.00	0.00	3.00	5,803	31,916.50
98	PZ	34.00	33.56	34.00	32.30	34.00	0.00	0.00	110.00	2,369,198	79,060,914.53
99	REDSTAREX	3.33	3.17	3.17	3.17	3.17	(0.16)	(4.80)	17.00	1,275,170	4,043,268.20
100	REGALINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	100	50.00
101	RESORTSAL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	6.00	826,100	413,050.00
102	ROYALEX	0.73	0.70	0.70	0.70	0.70	(0.03)	(4.11)	19.00	1,098,399	769,003.30
103	RTBRISCOE	3.72	3.72	3.72	3.72	3.72	0.00	0.00	15.00	83,523	310,756.70
104	SKYEBANK	7.20	7.30	7.38	7.27	7.30	0.10	1.39	94.00	2,067,504	15,106,814.17
105	SKYESHELT	100.00	100.00	100.00	100.00	100.00	0.00	0.00	4.00	11,550	1,155,000.00
106	SOVRENINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	100	50.00
107	SPRINGBANK	0.66	0.66	0.66	0.66	0.66	0.00	0.00	7.00	29,746	20,524.74
108	STACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	6.00	189,025	94,512.50
109	STARCOMMS	1.93	1.93	1.93	1.88	1.88	(0.05)	(2.59)	32.00	18,775,839	36,225,256.60
110	STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	5.00	54,718	27,359.00
111	STERLNBANK	2.19	2.14	2.18	2.09	2.16	(0.03)	(1.37)	81.00	4,442,528	9,438,021.52
112	TANTALIZER	0.84	0.82	0.82	0.80	0.80	(0.04)	(4.76)	19.00	390,225	314,667.03
113	TOTAL	250.00	250.00	250.01	237.50	250.00	0.00	0.00	26.00	1,326,925	327,836,903.54
114	TOURIST	4.54	4.76	4.76	4.76	4.76	0.22	4.85	3.00	100,005,740	476,024,796.80
115	TRANSCORP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	7.00	351,100	175,550.00
116	UAC-PROP	20.45	20.45	20.45	20.45	20.45	0.00	0.00	6.00	31,800	653,310.00
117	UACN	45.00	42.91	45.00	42.80	45.00	0.00	0.00	75.00	1,338,649	59,710,165.89
118	UBA	10.57	10.51	10.56	10.41	10.50	(0.07)	(0.66)	226.00	9,069,174	95,122,704.77
119	UBN	5.37	5.37	5.63	5.35	5.63	0.26	4.84	175.00	4,792,900	26,583,412.07
120	UNHOMES	0.71	0.74	0.74	0.74	0.74	0.03	4.23	23.00	4,066,969	3,009,557.06
121	UNIC	0.54	0.56	0.56	0.56	0.56	0.02	3.70	8.00	615,500	344,620.00
122	UNILEVER	25.20	25.80	25.80	25.80	25.80	0.60	2.38	64.00	772,253	19,432,379.29
123	UNIONDAC	0.62	0.61	0.61	0.59	0.61	(0.01)	(1.61)	21.00	1,331,096	790,296.64
124	UNITYBNK	1.11	1.11	1.11	1.11	1.11	0.00	0.00	18.00	7,490,177	8,314,096.47
125	UNITYKAP	0.51	0.50	0.50	0.50	0.50	(0.01)	(1.96)	6.00	3,070,100	1,535,050.00
126	UNIVINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	4.00	73,206	36,603.00
127	UPL	7.80	7.65	7.65	7.65	7.65	(0.15)	(1.92)	10.00	125,444	961,524.68
128	UTC	1.04	1.04	1.04	1.04	1.04	0.00	0.00	2.00	2,100	2,079.00
129	VITAFOAM	6.48	6.48	6.48	6.48	6.48	0.00	0.00	7.00	45,555	282,222.91
130	VONO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	100	50.00
131	WAPCO	40.50	41.00	41.00	41.00	41.00	0.50	1.23	43.00	514,551	21,113,056.61
132	WAPIC	0.59	0.61	0.61	0.61	0.61	0.02	3.39	2.00	108,295	66,059.95
133	WEMABANK	1.08	1.10	1.10	1.08	1.08	0.00	0.00	62.00	2,202,140	2,396,232.21
134	ZENITHBANK	13.65	13.70	14.24	13.70	14.21	0.56	4.10	438.00	21,385,689	300,271,197.99