Company

Close

Change

High

Low

Volume

DSFL-NOV

15.60

.21

16.00

15.59

278,500.00

DSFL-OCT

15.35

.15

15.55

15.20

360,000.00

ENGRO-NOV

68.40

1.40

68.60

67.10

451,500.00

ENGRO-OCT

66.70

1.10

68.10

66.60

904,500.00

FFCJ-NOV

7.34

-.01

7.40

7.25

362,000.00

FFCJ-OCT

7.22

-.03

7.34

7.15

412,000.00

FFCL-NOV

58.85

.20

59.75

58.85

103,000.00

FFCL-OCT

58.60

.10

59.05

58.25

621,000.00

HUBC-NOV

24.91

-.03

25.20

24.81

5,283,000.00

HUBC-OCT

24.70

-.03

24.99

24.60

7,298,500.00

IBFL-NOV

18.75

.05

18.75

18.75

5,000.00

IBFL-OCT

18.60

.05

18.65

18.60

12,000.00

ICI-NOV

46.21

3.22

46.21

43.50

210,500.00

ICI-OCT

45.82

3.19

45.82

42.65

719,000.00

MCBL-NOV

30.25

.25

30.80

29.80

362,500.00

MCBL-OCT

30.00

.35

30.50

29.45

547,500.00

NISM-NOV

18.80

1.45

18.85

17.35

342,500.00

NISM-OCT

18.50

1.31

18.69

17.35

229,000.00

PPTA-NOV

6.57

.12

6.80

6.50

331,000.00

PPTA-OCT

6.54

.19

6.60

6.39

276,500.00

PSOC-NOV

175.90

.90

178.70

171.50

6,575,500.00

PSOC-OCT

174.20

.85

177.39

170.00

14,442,000.00

PTC-NOV

20.84

.44

20.84

20.35

3,359,500.00

PTC-OCT

20.55

.30

2,069.00

20.25

4,991,500.00

SNGP-NOV

17.20

.40

17.35

16.75

701,500.00

SNGP-OCT

17.00

.42

17.10

16.55

831,500.00