Company

Close

Change

High

Low

Volume

DSFL-NOV

16.55

.30

16.75

16.25

248,000.00

ENGRO-NOV

81.25

.50

81.50

79.75

196,000.00

FFCJ-NOV

16.85

.08

17.05

16.50

609,500.00

FFCL-NOV

87.85

-1.15

88.25

87.50

37,500.00

HUBC-NOV

34.60

.30

34.65

34.20

1,178,500.00

IBFL-NOV

29.75

.75

29.75

27.75

17,000.00

ICI-NOV

71.40

-.85

72.90

70.50

540,000.00

MCBL-NOV

41.00

-1.25

42.50

40.55

371,500.00

NISM-NOV

21.60

1.48

21.60

19.95

173,000.00

PPTA-NOV

10.80

.05

11.00

10.77

181,000.00

PROOIL & GAS

78.70

-2.00

78.70

78.70

319,500.00

PSOC-NOV

257.65

7.75

258.45

250.25

6,993,500.00

PTC-NOV

33.60

.00

33.75

33.20

1,969,500.00

SNGP-NOV

39.25

.90

39.35

36.75

483,000.00