Company

Close

Change

High

Low

Volume

DSFL-DEC

14.83

-.77

15.55

14.70

932,000.00

DSFL-JAN

14.95

-.65

15.50

14.90

569,000.00

ENGRO-DEC

87.50

4.50

87.50

82.90

2,216,500.00

ENGRO-JAN

85.50

2.50

85.50

83.90

494,500.00

FFCJ-DEC

9.15

.05

9.23

9.00

1,439,000.00

FFCJ-JAN

9.30

.20

9.34

9.11

769,000.00

FFCL-DEC

70.60

1.40

71.00

69.30

1,943,000.00

FFCL-JAN

71.24

2.04

71.65

70.00

373,500.00

HUBC-DEC

33.06

-.09

33.15

32.62

14,982,500.00

HUBC-JAN

33.40

.25

33.40

32.95

4,375,500.00

IBFL-DEC

18.55

-.35

18.55

18.55

2,500.00

ICI-JAN

50.30

-.40

50.99

50.20

282,000.00

ICI-JAN

49.90

-.80

50.95

49.60

798,000.00

MCBL-DEC

32.70

-.70

33.30

32.65

145,000.00

MCBL-JAN

33.10

-.30

33.60

33.08

62,500.00

NISM-DEC

18.85

-.75

19.60

18.65

327,000.00

NISM-JAN

19.15

-.45

19.40

19.00

121,000.00

PPTA-DEC

6.95

-.05

7.00

6.90

297,000.00

PPTA-JAN

7.00

.00

7.10

6.95

231,500.00

PSOC-DEC

189.10

-1.90

191.05

187.25

5,160,500.00

PSOC-JAN

190.20

-.80

192.90

189.30

1,425,000.00

PTC-DEC

22.95

-.80

23.60

22.76

14,449,000.00

PTC-JAN

23.20

-.55

23.66

23.04

2,335,000.00

SNGP-DEC

22.20

-.05

22.50

21.75

2,092,500.00

SNGP-JAN

22.35

.10

22.65

22.05

727,000.00