Company

Close

Change

High

Low

Volume

DSFL-FEB

14.08

.03

14.35

13.90

178,000.00

DSFL-JAN

13.77

.02

14.05

13.65

408,000.00

ENGRO-FEB

93.00

.35

95.00

91.75

404,500.00

ENGRO-JAN

92.25

.75

94.00

90.60

729,500.00

FFCJ-FEB

12.05

-.20

12.54

12.00

1,190,500.00

FFCJ-JAN

11.85

-.45

12.49

11.85

1,496,000.00

FFCL-FEB

79.00

1.50

80.00

74.00

322,000.00

FFCL-JAN

78.50

1.05

79.50

74.00

789,000.00

HUBC-FEB

36.70

.10

37.20

36.30

4,915,500.00

HUBC-JAN

36.35

.10

36.90

35.85

5,577,000.00

ICI-FEB

54.75

.75

55.00

53.75

434,500.00

ICI-JAN

54.50

1.60

54.70

53.05

638,000.00

MCBL-FEB

35.55

.20

37.00

35.55

135,500.00

MCBL-JAN

35.00

-.50

36.75

35.00

228,000.00

NISM-FEB

17.40

-.10

17.50

17.30

147,000.00

NISM-JAN

17.00

.05

17.35

17.00

110,000.00

PPTA-FEB

8.00

.10

8.50

7.94

247,000.00

PPTA-JAN

7.90

.05

8.15

7.81

638,500.00

PSOC-FEB

203.00

6.00

205.85

199.00

4,026,000.00

PSOC-JAN

200.50

5.50

204.00

196.05

3,248,500.00

PTC-FEB

24.00

-.08

24.30

23.80

3,151,500.00

PTC-JAN

23.80

-.05

24.10

23.60

5,805,000.00

SNGP-FEB

23.50

.65

24.05

22.99

1,158,500.00

SNGP-JAN

23.30

.50

23.90

22.75

1,537,500.00