Company

Close

Change

High

Low

Volume

DSFL-DEC

14.90

.07

15.05

14.70

456,500.00

DSFL-JAN

15.15

.20

15.20

15.00

417,500.00

ENGRO-DEC

88.25

.75

90.40

86.45

2,612,500.00

ENGRO-JAN

89.21

3.71

91.50

87.10

1,283,500.00

FFCJ-DEC

9.40

.25

9.59

9.25

3,678,500.00

FFCJ-JAN

9.59

.29

9.70

9.30

1,220,500.00

FFCL-DEC

72.70

2.10

73.10

70.60

1,491,000.00

FFCL-JAN

73.50

2.26

73.95

71.65

877,500.00

HUBC-DEC

34.50

1.44

34.50

33.10

21,223,000.00

HUBC-JAN

34.85

1.45

34.85

33.40

10,347,000.00

ICI-DEC

52.25

2.35

52.45

50.20

2,018,500.00

ICI-JAN

53.25

2.95

53.25

51.10

456,000.00

MCBL-DEC

33.15

.45

33.45

32.85

260,500.00

MCBL-JAN

33.80

.70

34.00

33.30

132,500.00

NISM-DEC

19.00

.15

19.19

18.75

140,000.00

NISM-JAN

19.10

-.05

19.40

19.05

177,000.00

PPTA-DEC

6.95

.00

7.13

6.95

423,500.00

PPTA-JAN

7.10

.10

7.25

7.05

195,500.00

PSOC-DEC

191.30

2.20

192.30

188.60

5,649,000.00

PSOC-JAN

193.30

3.10

193.90

190.00

2,229,500.00

PTC-DEC

23.25

.30

23.44

22.60

12,030,000.00

PTC-JAN

23.55

.36

23.74

22.95

3,504,500.00

SNGP-DEC

22.90

.70

23.05

22.25

2,948,500.00

SNGP-JAN

23.20

.85

23.55

22.60

1,177,500.00