Company

Close

Change

High

Low

Volume

DSFL-NOV

15.25

.50

15.40

15.10

80,500.00

DSFL-OCT

15.06

.31

15.14

14.80

456,500.00

ENGRO-NOV

67.95

.25

68.55

67.90

184,500.00

ENGRO-OCT

67.50

-.20

68.20

67.49

926,000.00

FFCJ-NOV

7.10

.10

7.15

6.99

354,000.00

FFCJ-OCT

7.00

.00

7.10

6.90

300,500.00

FFCL-NOV

58.60

.40

58.60

58.60

3,000.00

FFCL-OCT

58.50

.30

58.95

58.10

563,000.00

HUBC-NOV

25.00

.20

25.14

25.00

883,500.00

HUBC-OCT

24.80

.00

24.90

24.75

3,185,500.00

IBFL-NOV

18.51

.11

18.51

18.51

10,000.00

IBFL-OCT

18.35

-.05

18.35

18.35

500.00

ICI-NOV

42.55

.50

42.90

42.40

27,500.00

ICI-OCT

42.26

.21

42.65

42.10

332,000.00

MCBL-NOV

29.95

.80

30.15

29.30

91,500.00

MCBL-OCT

29.85

.70

29.90

29.20

610,500.00

NISM-NOV

16.70

.25

16.70

16.60

63,000.00

NISM-OCT

16.55

.10

16.55

16.35

70,000.00

PPTA-NOV

6.35

.10

6.43

6.35

50,000.00

PPTA-OCT

6.25

.00

6.30

6.25

21,000.00

PSOC-NOV

165.47

-1.98

171.50

165.10

2,441,000.00

PSOC-OCT

164.25

-3.20

167.75

163.80

21,466,500.00

PTC-NOV

20.26

.11

20.40

20.26

1,763,500.00

PTC-OCT

20.06

-.09

20.20

20.06

1,740,500.00

SNGP-NOB

16.70

.45

16.80

16.51

29,500.00

SNGP-OCT

16.50

.25

16.64

16.30

957,000.00