Company

Close

Change

High

Low

Volume

DSFL-DEC

18.55

-.20

19.15

18.05

490,000.00

ENGRO-DEC

86.80

-.35

87.00

85.40

81,000.00

FFBQ-DEC

20.50

-.40

21.00

20.20

5,120,000.00

FFCL-DEC

93.50

.90

94.00

92.60

107,000.00

HUBC-DEC

38.70

-.20

39.15

38.35

4,594,000.00

IBFL-DEC

27.75

-1.25

28.10

27.75

6,500.00

ICI-DEC

84.20

.20

84.70

82.80

452,500.00

MCBL-DEC

49.35

.35

49.50

48.10

510,500.00

NISM-DEC

31.85

1.85

32.25

29.80

971,500.00

PPTA-DEC

12.70

-.10

13.05

12.45

733,000.00

PROOIL & GAS

50.15

2.30

51.20

48.00

159,887,000.00

PTC-DEC

36.40

.20

36.60

35.80

6,059,000.00

SNGP-DEC

41.00

.00

41.45

40.25

339,000.00