Company

Close

Change

High

Low

Volume

DSFL-JAN

15.40

.25

15.45

15.10

474,000.00

ENGRO-DEC

94.85

6.60

94.85

88.51

1,648,500.00

ENGRO-JAN

95.80

6.59

95.90

89.60

1,715,500.00

FFCJ-DEC

9.50

.10

9.55

9.30

1,538,500.00

FFCJ-JAN

9.75

.16

9.79

9.53

1,487,500.00

FFCL-DEC

73.86

1.16

74.50

73.25

759,000.00

FFCL-JAN

74.90

1.40

75.50

73.80

948,500.00

HUBC-DEC

37.08

2.58

37.08

34.50

17,928,000.00

HUBC-JAN

37.46

2.61

37.46

34.85

26,705,500.00

IBFL-DEC

18.65

.10

18.65

17.60

20,000.00

IBFL-JAN

18.75

-.15

18.75

18.75

.00

ICI-DEC

52.40

.15

52.95

52.16

680,500.00

ICI-JAN

53.40

.15

53.70

53.00

793,000.00

MCBL-DEC

33.80

.65

33.90

33.15

434,500.00

MCBL-JAN

34.35

.55

34.60

33.85

168,000.00

NISM-DEC

19.10

.10

19.35

18.80

349,500.00

NISM-JAN

19.50

.40

19.75

19.25

397,500.00

PPTA-DEC

6.94

-.01

7.05

6.90

330,500.00

PPTA-JAN

7.15

.05

7.50

7.05

352,000.00

PSOC-DEC

197.20

5.90

197.50

192.25

5,181,500.00

PSOC-JAN

199.50

6.20

199.50

194.45

4,518,500.00

PTC-DEC

24.50

1.25

24.55

23.45

16,748,000.00

PTC-JAN

24.80

1.24

24.90

23.65

11,054,000.00

SNGP-DEC

24.50

1.60

24.50

23.05

2,288,500.00

SNGP-JAN

24.94

1.74

24.94

23.26

3,836,000.00