Company

Close

Change

High

Low

Volume

DSFL-DEC

16.00

.00

16.39

16.00

380,000.00

DSFL-NOV

15.85

-.15

16.10

15.85

350,500.00

ENGRO-DEC

73.14

-1.36

74.34

72.75

158,000.00

ENGRO-NOV

73.95

-.55

74.70

73.60

527,500.00

FFCJ-DEC

8.41

-.04

8.60

8.40

508,500.00

FFCJ-NOV

8.25

-.20

8.45

8.25

498,500.00

FFCL-DEC

62.40

-.20

63.90

62.40

92,000.00

FFCL-NOV-B

62.15

-.45

62.85

61.70

283,500.00

HUBC-DEC

29.02

.37

29.15

28.65

2,026,500.00

HUBC-NOV

28.87

.22

28.92

28.41

10,860,500.00

IBFL-DEC

19.10

.00

19.10

19.10

3,000.00

ICI-DEC

48.60

.75

49.20

48.35

192,500.00

ICI-NOV

48.00

.15

48.65

47.80

717,500.00

MCBL-DEC

32.30

-1.90

32.30

32.30

1,000.00

MCBL-NOV

33.95

-.25

34.45

33.95

97,500.00

NISM-DEC

18.25

.15

18.75

18.15

211,000.00

NISM-NOV

18.10

.00

18.35

17.95

156,500.00

PPTA-DEC

7.10

.20

7.30

7.10

468,000.00

PPTA-NOV

6.96

.06

7.20

6.95

285,000.00

PSOC-DEC

193.15

1.15

194.01

192.00

796,500.00

PSOC-NOV

191.40

-.60

192.50

189.50

2,860,500.00

PTC-DEC

22.28

-2.32

22.80

22.20

704,500.00

PTC-NOV

22.69

.09

22.75

22.45

2,725,000.00

SNGP-DEC

18.65

-.15

18.95

18.65

133,000.00

SNGP-NOV-B

18.45

-.35

18.80

18.40

794,000.00