Company

Close

Change

High

Low

Volume

DSFL-OCT

14.95

-.25

15.35

14.95

126,500.00

DSFL-SEP

14.80

-.26

15.19

14.80

107,500.00

ENGRO-OCT

62.72

-.53

63.30

62.72

167,000.00

ENGRO-SEP

62.40

-.35

62.85

62.40

201,000.00

FFCJ-OCT

6.55

-.05

6.55

6.50

11,000.00

FFCJ-SEP

6.50

.00

6.50

6.40

98,000.00

FFCL-OCT

51.55

-.20

51.90

51.40

152,500.00

FFCL-SEP

51.00

.60

51.70

50.80

140,000.00

HUBC-OCT

23.94

-.01

24.25

23.91

3,202,500.00

HUBC-SEPB

23.75

-.05

24.05

23.72

4,606,500.00

IBFL-OCT

17.60

-.75

18.05

17.60

39,000.00

IBFL-SEP

17.50

-.50

17.75

17.50

10,000.00

ICI-OCT

40.70

-.20

41.30

40.70

101,000.00

ICI-SEP

40.40

-.10

41.00

40.35

317,000.00

MCBL-OCT

27.50

-.05

27.90

27.10

128,500.00

MCBL-SEP

27.48

.23

27.75

26.90

443,000.00

NISM-OCT

15.80

-.30

16.20

15.80

114,500.00

NISM-SEP

15.75

-.20

15.95

15.70

20,500.00

PPTA-OCT

5.78

-.02

5.95

5.55

118,500.00

PPTA-SEP

5.70

.00

5.75

5.70

28,000.00

PSOC-OCT

157.50

-3.10

163.49

157.50

2,908,000.00

PSOC-SEP

194.30

-4.25

202.00

194.25

8,133,000.00

PTC-OCT

20.28

-.07

20.48

20.15

2,781,000.00

PTC-SEP

20.05

-.13

20.40

20.05

4,114,000.00

SNGP-OCT

15.65

-.05

15.75

15.60

64,000.00

SNGP-SEP

15.55

-.05

15.65

15.47

127,000.00