Company

Close

Change

High

Low

Volume

DSFL-FEB

14.05

.05

14.35

13.50

626,500.00

DSFL-JAN

13.75

-.25

14.00

13.10

428,000.00

ENGRO-FEB

92.65

-1.79

97.50

91.00

805,500.00

ENGRO-JAN

91.50

-2.00

96.25

89.50

1,716,000.00

FFCJ-FEB

12.25

-.35

12.95

11.86

1,244,500.00

FFCJ-JAN

12.30

-.15

12.90

11.70

913,000.00

FFCL-FEB

77.50

-3.90

81.50

77.35

236,500.00

FFCL-JAN

77.45

-3.35

85.00

76.76

746,000.00

HUBC-FEB

36.60

.05

36.90

35.65

5,007,500.00

HUBC-JAN

36.25

.10

36.45

35.30

15,817,000.00

IBFL-JAN

18.00

.45

18.00

18.00

2,000.00

ICI-FEB

54.00

2.30

54.00

50.30

226,500.00

ICI-JAN

52.90

1.40

53.90

49.90

800,000.00

MCBL-FEB

35.35

-1.80

37.50

35.30

72,000.00

MCBL-JAN

35.50

-.75

36.50

34.44

108,500.00

NISM-FEB

17.50

.00

18.00

17.00

255,500.00

NISM-JAN

16.95

-.25

18.25

16.50

335,000.00

PPTA-FEB

7.90

-.20

8.05

7.65

212,000.00

PPTA-JAN

7.85

-.05

8.05

7.40

362,000.00

PSOC-FEB

197.00

-5.55

202.90

193.86

3,521,500.00

PSOC-JAN

195.00

-7.21

199.99

192.10

5,557,000.00

PTC-FEB

24.08

.13

24.25

23.50

3,255,000.00

PTC-JAN

23.85

.05

24.05

23.25

4,305,000.00

SNGP-FEB

22.85

-.60

23.50

22.28

641,500.00

SNGP-JAN

22.80

-.20

23.50

21.85

1,179,500.00