Company

Close

Change

High

Low

Volume

DSFL-OCT

15.05

.10

15.30

15.05

152,500.00

DSFL-SEP

15.10

.30

15.15

14.85

264,500.00

ENGRO-OCT

63.80

.31

64.40

63.20

446,000.00

ENGRO-SEP

63.30

.40

63.85

62.80

376,000.00

FFCJ-OCT

6.60

.01

6.65

6.53

201,500.00

FFCJ-SEP

6.45

-.02

6.59

6.41

278,500.00

FFCL-OCT

52.10

-.13

52.65

52.01

113,000.00

FFCL-SEP

51.80

-.10

52.40

51.80

184,000.00

HUBC-OCT

24.31

.06

24.38

24.15

5,849,000.00

HUBC-SEPB

24.90

.03

24.20

23.95

8,162,500.00

IBFL-OCT

18.00

.05

18.05

18.00

13,500.00

IBFL-SEP

17.90

.40

17.90

17.30

17,000.00

ICI-OCT

41.30

.45

41.74

41.10

189,500.00

ICI-SEP

40.90

.40

41.40

40.70

411,500.00

MCBL-OCT

27.45

-.05

27.75

27.45

70,000.00

MCBL-SEP

27.25

.10

27.58

27.20

203,500.00

NISM-OCT

15.82

-.03

16.05

15.82

32,500.00

NISM-SEP

15.85

.10

15.90

15.50

50,000.00

PPTA-OCT

5.90

.10

5.94

5.72

155,000.00

PPTA-SEP

5.82

.12

5.85

5.65

61,000.00

PSOC-OCT

159.00

.10

159.99

158.50

1,440,500.00

PSOC-SEP

196.05

.45

197.00

195.10

2,452,500.00

PTC-OCT

20.30

.02

20.45

20.20

3,657,000.00

PTC-SEP

20.04

-.06

20.25

20.00

5,699,500.00

SNGP-OCT

15.55

-.25

15.85

15.50

307,000.00

SNGP-SEP

15.27

-.33

15.69

15.27

322,000.00