Company

Close

Change

High

Low

Volume

DSFL-JAN

14.00

-.50

14.90

13.50

828,000.00

DSFL-JAN

14.00

-.80

15.05

14.00

359,000.00

ENGRO-FEB

94.44

.44

98.50

91.00

511,000.00

ENGRO-JAN

93.50

-.56

96.10

90.00

2,175,500.00

FFCJ-FEB

12.60

.55

13.55

12.40

2,113,500.00

FFCJ-JAN

12.45

.40

13.40

12.05

3,527,000.00

FFCL-FEB

81.40

-4.20

86.00

81.35

325,500.00

FFCL-JAN

80.80

-4.20

85.70

80.75

1,072,500.00

HUBC-JAN

36.65

-1.65

38.75

36.40

6,190,500.00

HUBC-JAN

36.15

-1.75

38.00

35.96

18,454,000.00

ICI-FEB

51.70

-2.20

56.45

51.50

430,000.00

ICI-JAN

51.50

-2.40

55.45

51.21

679,000.00

MCBL-FEB

37.15

-.45

39.35

37.00

71,500.00

MCBL-JAN

36.25

-1.59

39.25

36.00

144,500.00

NISM-FEB

17.50

-.50

19.00

17.50

389,500.00

NISM-JAN

17.20

-.80

18.60

17.20

131,000.00

PPTA-FEB

8.10

-.25

8.90

7.85

627,000.00

PPTA-JAN

7.90

-.45

8.55

7.70

836,500.00

PSOC-JAN

202.55

-10.30

217.00

202.21

2,413,000.00

PSOC-JAN

202.21

-10.14

213.50

202.21

6,272,000.00

PTC-FEB

23.95

-.60

24.95

23.40

1,862,000.00

PTC-JAN

23.80

-.50

24.60

23.10

11,689,500.00

SNGP-FEB

23.45

-.52

25.00

22.90

838,500.00

SNGP-JAN

23.00

-.97

24.45

22.85

1,008,500.00