Company

Close

Change

High

Low

Volume

DSFL-NOV

16.40

.20

16.75

16.05

857,000.00

DSFL-OCT

16.25

.25

16.50

15.75

268,500.00

ENGRO-NOV

69.50

-.15

70.75

68.55

616,000.00

ENGRO-OCT

68.35

-.70

69.45

68.05

175,000.00

FFCJ-NOV

7.50

-.30

8.00

7.46

1,067,000.00

FFCJ-OCT

7.40

-.20

7.65

7.40

258,000.00

FFCL-NOV

59.10

-.80

61.50

59.00

789,500.00

FFCL-OCT

58.45

-1.05

60.00

58.25

675,500.00

HUBC-NOV

25.67

.66

25.80

25.00

9,083,000.00

HUBC-OCT

25.60

.78

25.60

24.80

6,695,000.00

IBFL-NOV

19.00

-.20

19.00

19.00

5,000.00

ICI-NOV

47.20

-2.47

49.25

47.20

981,500.00

ICI-OCT

47.00

-2.25

49.50

46.79

321,500.00

MCBL-NOV

33.00

.65

33.35

31.80

761,000.00

MCBL-OCT

32.50

.30

33.50

31.60

198,000.00

NISM-NOV

20.55

.30

20.75

19.50

695,000.00

NISM-OCT

20.60

.60

20.75

19.75

40,500.00

PPTA-NOV

6.30

-.30

6.65

6.10

374,000.00

PPTA-OCT

6.25

-.30

6.55

6.05

48,500.00

PSOC-NOV

190.81

13.31

190.81

183.50

9,072,000.00

PSOC-OCT

189.30

13.20

189.30

182.80

3,233,500.00

PTC-NOV

21.17

.29

21.25

20.80

5,517,000.00

PTC-OCT

20.95

.35

21.05

20.60

2,328,000.00

SNGP-NOV

17.30

-.30

17.79

16.90

1,300,500.00

SNGP-OCT

17.15

-.34

17.60

16.80

493,000.00