S/No.	Security	Prev Close	Open	High	Low	Close	Change	% Change	Trades	Volume	Value
1	7UP	41.70	41.70	41.70	41.70	41.70	0.00	0.00	10.00	19,644	785,760
2	ACADEMY	1.90	1.90	1.90	1.90	1.90	0.00	0.00	1.00	3,000	5,700
3	ACCESS	6.67	6.67	6.80	6.67	6.78	0.11	0.02	204.00	28,049,641	187,714,504
4	AGLEVENT	1.17	1.12	1.12	1.12	1.12	(0.05)	(0.04)	2.00	54,379	60,904
5	AIICO	0.51	0.50	0.50	0.50	0.50	(0.01)	(0.02)	31.00	4,784,723	2,392,632
6	AIRSERVICE	1.80	1.80	1.80	1.80	1.80	0.00	0.00	1.00	32,290	61,028
7	ARBICO	26.00	26.00	26.00	26.00	26.00	0.00	0.00	1.00	100	2,470
8	ASHAKACEM	11.00	11.00	11.00	11.00	11.00	0.00	0.00	62.00	1,572,675	17,296,819
9	ASOSAVINGS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	500	250
10	BAGCO	1.94	1.96	1.99	1.96	1.99	0.05	0.03	47.00	483,332	956,293
11	BERGER	9.00	9.20	9.45	9.20	9.45	0.45	0.05	8.00	208,498	1,920,668
12	BOCGAS	6.00	6.00	6.00	6.00	6.00	0.00	0.00	2.00	27,336	155,815
13	CADBURY	15.70	15.76	16.48	15.76	16.48	0.78	0.05	48.00	604,372	9,838,586
14	CAP	25.30	25.30	25.30	25.30	25.30	0.00	0.00	16.00	34,105	859,049
15	CCNN	5.01	5.05	5.05	5.05	5.05	0.04	0.01	6.00	115,836	586,947
16	CHAMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	500	250
17	CILEASING	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	1,700	850
18	CONOIL	25.46	25.46	25.46	25.46	25.46	0.00	0.00	19.00	50,225	1,215,915
19	CONTINSURE	0.76	0.76	0.76	0.76	0.76	0.00	0.00	7.00	52,314	39,763
20	COURTVILLE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	100,000	50,000
21	CUSTODYINS	1.71	1.63	1.70	1.63	1.70	(0.01)	(0.01)	12.00	655,320	1,084,823
22	CUTIX	1.45	1.45	1.45	1.45	1.45	0.00	0.00	3.00	9,730	13,522
23	DANGCEM	109.31	112.00	112.00	112.00	112.00	2.69	0.02	55.00	262,916	29,475,260
24	DANGFLOUR	6.62	6.95	6.95	6.80	6.95	0.33	0.05	340.00	13,242,477	91,811,478
25	DANGSUGAR	4.00	4.00	4.00	3.85	3.90	(0.10)	(0.03)	226.00	22,731,730	88,660,005
26	DEAPCAP	2.02	2.02	2.02	2.02	2.02	0.00	0.00	1.00	25	51
27	DIAMONDBNK	2.88	2.85	2.95	2.85	2.88	0.00	0.00	107.00	16,950,198	48,751,509
28	DUNLOP	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	18,500	9,250
29	EKOCORP	5.05	5.05	5.05	5.05	5.05	0.00	0.00	1.00	168	806
30	ETERNAOIL	3.08	3.07	3.07	3.07	3.07	(0.01)	(0.00)	7.00	106,810	327,715
31	ETI	11.75	11.39	11.40	11.38	11.40	(0.35)	(0.03)	80.00	1,841,633	21,005,959
32	EVANSMED	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	5,500	2,750
33	FCMB	5.00	4.75	4.75	4.75	4.75	(0.25)	(0.05)	14.00	379,621	1,805,707
34	FIDELITYBK	1.27	1.27	1.33	1.27	1.33	0.06	0.05	114.00	8,863,467	11,700,210
35	FIDSON	0.97	0.93	0.93	0.93	0.93	(0.04)	(0.04)	9.00	665,150	618,960
36	FIRSTBANK	10.63	10.70	10.85	10.70	10.75	0.12	0.01	502.00	22,880,363	247,043,722
37	FLOURMILL	62.00	61.37	61.37	61.37	61.37	(0.63)	(0.01)	33.00	182,708	11,164,538
38	FO	10.80	11.34	11.34	11.34	11.34	0.54	0.05	18.00	130,659	1,464,590
39	GLAXOSMITH	19.95	19.95	19.95	19.95	19.95	0.00	0.00	9.00	21,564	434,618
40	GOLDINSURE	0.57	0.55	0.55	0.55	0.55	(0.02)	(0.04)	4.00	87,500	48,425
41	GTASSURE	1.59	1.57	1.57	1.57	1.57	(0.02)	(0.01)	4.00	156,320	246,522
42	GUARANTY	15.87	15.87	16.25	15.57	16.21	0.34	0.02	516.00	51,793,315	832,294,236
43	GUINNESS	235.00	235.00	235.00	235.00	235.00	0.00	0.00	73.00	220,425	49,972,219
44	HMARKINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	30,200	15,100
45	HONYFLOUR	2.25	2.25	2.25	2.25	2.25	0.00	0.00	4.00	7,242	15,498
46	IBTC	6.55	6.26	6.50	6.25	6.29	(0.26)	(0.04)	34.00	4,268,664	27,565,725
47	IHS	2.35	2.35	2.35	2.35	2.35	0.00	0.00	2.00	225	504
48	IKEJAHOTEL	1.10	1.10	1.10	1.10	1.10	0.00	0.00	9.00	65,060	70,566
49	INTBREW	5.63	5.35	5.35	5.35	5.35	(0.28)	(0.05)	16.00	277,347	1,484,677
50	INTERLINK	4.90	4.90	4.90	4.90	4.90	0.00	0.00	1.00	20	93
51	JAPAULOIL	0.59	0.59	0.61	0.57	0.60	0.01	0.02	72.00	13,050,203	7,694,253
52	JBERGER	31.06	31.06	31.06	31.06	31.06	0.00	0.00	5.00	2,250	69,885
53	LAWUNION	0.52	0.52	0.52	0.52	0.52	0.00	0.00	1.00	1,000	520
54	LIVESTOCK	1.00	1.00	1.05	1.00	1.05	0.05	0.05	8.00	430,188	445,762
55	MANDRID	5.66	5.66	5.66	5.66	5.66	0.00	0.00	1.00	100	594
56	MAYBAKER	1.41	1.36	1.48	1.34	1.40	(0.01)	(0.01)	42.00	2,040,452	2,810,984
57	MBENEFIT	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	20,000	10,000
58	MCNICHOLS	1.02	1.02	1.02	1.02	1.02	0.00	0.00	1.00	50	49
59	MOBIL	132.90	132.90	132.90	132.90	132.90	0.00	0.00	25.00	109,265	14,219,389
60	MULTIVERSE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	27,615	13,808
61	NAHCO	6.50	6.19	6.19	6.19	6.19	(0.31)	(0.05)	44.00	534,871	3,317,099
62	NASCON	6.30	6.08	6.20	6.00	6.00	(0.30)	(0.05)	113.00	3,648,951	22,043,127
63	NB	112.01	112.01	112.10	112.01	112.01	0.00	0.00	148.00	2,331,278	261,502,386
64	NEIMETH	0.65	0.65	0.65	0.65	0.65	0.00	0.00	10.00	143,683	92,083
65	NEM	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	513,720	256,860
66	NESTLE	430.00	430.00	430.00	430.00	430.00	0.00	0.00	38.00	65,928	27,571,070
67	NIGERINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	500	250
68	NPFMCRFBK	1.07	1.07	1.07	1.07	1.07	0.00	0.00	1.00	500	510
69	OANDO	17.30	17.30	17.30	17.25	17.30	0.00	0.00	134.00	1,885,095	32,665,052
70	OKOMUOIL	34.20	32.50	32.50	32.49	32.49	(1.71)	(0.05)	26.00	530,065	17,231,824
71	PRESCO	15.04	15.79	15.79	15.79	15.79	0.75	0.05	37.00	573,745	9,040,897
72	PRESTIGE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	29,000	14,500
73	PZ	23.20	23.20	23.20	23.20	23.20	0.00	0.00	28.00	100,418	2,248,963
74	REDSTAREX	2.69	2.69	2.82	2.69	2.82	0.13	0.05	21.00	443,578	1,195,791
75	RESORTSAL	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2.00	1,250,000	625,000
76	RTBRISCOE	1.24	1.24	1.24	1.24	1.24	0.00	0.00	6.00	112,431	139,414
77	SCOA	5.52	5.52	5.52	5.52	5.52	0.00	0.00	1.00	100	525
78	SKYEBANK	3.33	3.30	3.40	3.20	3.25	(0.08)	(0.02)	146.00	4,988,173	16,282,064
79	STARCOMMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3.00	3,100	1,550
80	STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	130	65
81	STERLNBANK	1.20	1.20	1.20	1.20	1.20	0.00	0.00	20.00	445,710	531,724
82	STUDPRESS	2.78	2.78	2.78	2.78	2.78	0.00	0.00	1.00	25	70
83	TOTAL	138.95	138.95	138.95	138.95	138.95	0.00	0.00	12.00	8,029	1,095,633
84	TRANSCORP	0.64	0.67	0.67	0.67	0.67	0.03	0.05	36.00	2,438,066	1,633,504
85	UAC-PROP	11.50	11.50	11.50	11.50	11.50	0.00	0.00	9.00	14,765	166,803
86	UACN	34.98	34.98	34.98	34.98	34.98	0.00	0.00	34.00	144,606	5,016,954
87	UBA	3.90	3.90	3.90	3.80	3.81	(0.09)	(0.02)	219.00	19,320,501	73,870,144
88	UBN	4.52	4.30	4.30	4.30	4.30	(0.22)	(0.05)	8.00	1,656,764	7,124,085
89	UNILEVER	30.00	30.00	30.00	30.00	30.00	0.00	0.00	40.00	190,274	5,662,626
90	UNIONDAC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	60,000	30,000
91	UNITYBNK	0.52	0.50	0.54	0.50	0.54	0.02	0.04	25.00	2,626,925	1,333,520
92	UNIVINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1.00	150,000	75,000
93	UPL	3.65	3.65	3.65	3.65	3.65	0.00	0.00	2.00	1,119	4,233
94	UTC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	7.00	2,213,500	1,106,750
95	VITAFOAM	3.51	3.34	3.34	3.34	3.34	(0.17)	(0.05)	14.00	1,265,447	4,226,678
96	WAPCO	44.94	43.99	43.99	43.99	43.99	(0.95)	(0.02)	30.00	136,335	5,984,411
97	WAPIC	0.56	0.54	0.54	0.54	0.54	(0.02)	(0.04)	15.00	829,348	447,848
98	WEMABANK	0.50	0.50	0.50	0.50	0.50	0.00	0.00	6.00	128,000	64,000
99	ZENITHBANK	14.95	14.95	14.95	14.69	14.69	(0.26)	(0.02)	249.00	13,748,219	203,558,704