Company

Close

Change

High

Low

Volume

DSFL-FEB

15.00

.80

15.00

14.07

296,500.00

DSFL-MAR

15.25

.75

15.25

14.60

73,500.00

ENGRO-FEB

75.35

1.10

76.90

74.70

125,500.00

ENGRO-MAR

73.10

2.00

73.97

72.50

89,500.00

FFCJ-FEB

5.05

.00

5.20

5.00

378,000.00

FFCJ-MAR

5.20

.05

5.28

5.15

260,500.00

FFCL-FEB

49.35

.85

49.35

48.50

33,000.00

FFCL-MAR

48.90

.40

48.90

48.90

6,000.00

HUBC-FEB

28.50

.76

28.55

27.70

438,900.00

HUBC-MAR

25.15

.65

25.35

24.50

1,467,500.00

IBFL-FEB

13.20

.10

13.20

12.50

3,000.00

ICI-FEB

47.50

.45

47.80

47.00

100,500.00

ICI-MAR

48.00

.50

48.25

47.51

43,000.00

MCBL-FEB

24.25

.15

24.40

24.25

2,500.00

MCBL-MAR

25.50

-.10

25.50

23.50

10,500.00

NISM-MAR

16.25

-.70

16.75

16.00

75,000.00

PSOC-FEB

131.00

8.40

131.75

122.30

918,000.00

PSOC-MAR

129.25

7.15

131.00

121.00

274,000.00

PTC-FEB

17.96

.36

18.08

17.50

3,298,500.00

PTC-MAR

18.23

.28

18.30

17.85

1,537,500.00

SNGP-FEB

13.94

.34

14.05

13.75

334,000.00

SNGP-MAR

14.15

.45

14.25

13.90

393,000.00