Company

Close

Change

High

Low

Volume

DSFL-NOV

15.39

.14

15.50

15.30

122,000.00

DSFL-OCT

15.20

.14

15.25

15.10

157,000.00

ENGRO-NOV

67.00

-.95

68.48

66.75

491,500.00

ENGRO-OCT

66.60

-.90

67.90

66.30

1,063,500.00

FFCJ-NOV

7.35

.25

7.50

7.30

780,500.00

FFCJ-OCT

7.25

.25

7.40

7.20

629,500.00

FFCL-NOV

58.65

.05

59.00

58.50

53,000.00

FFCL-OCT

58.50

.00

58.75

58.15

196,500.00

HUBC-NOV

24.94

-.06

25.07

24.85

1,106,000.00

HUBC-OCT

24.73

-.07

24.85

24.60

1,991,500.00

IBFL-NOV

18.70

.19

18.70

18.65

7,000.00

IBFL-OCT

18.55

.20

19.65

18.35

99,500.00

ICI-NOV

42.99

.44

43.00

42.60

68,500.00

ICI-OCT

42.63

.37

42.70

42.25

439,000.00

MCBL-NOV

30.00

.05

30.25

30.00

93,000.00

MCBL-OCT

29.65

-.20

30.00

29.65

185,500.00

NISM-NOV

17.35

.65

17.35

16.75

164,500.00

NISM-OCT

17.19

.64

17.25

16.75

363,500.00

PPTA-NOV

6.45

.10

6.45

6.40

32,000.00

PPTA-OCT

6.35

.10

6.35

6.30

51,000.00

PSOC-NOV

175.00

9.53

175.00

164.75

2,630,500.00

PSOC-OCT

173.35

9.10

175.55

163.85

16,602,500.00

PTC-NOV

20.40

.14

20.49

20.27

1,226,500.00

PTC-OCT

20.25

.19

20.28

20.05

4,290,000.00

SNGP-NOV

16.80

.10

16.80

16.65

125,000.00

SNGP-OCT

16.58

.08

16.62

16.47

492,500.00