Company

Close

Change

High

Low

Volume

DSFL-DEC

18.30

-.25

18.80

17.90

492,000.00

ENGRO-DEC

85.90

-.90

86.60

85.00

66,000.00

FFBQ-DEC

20.40

-.10

21.05

19.90

4,362,500.00

FFCL-DEC

92.00

-1.50

93.95

91.25

56,500.00

HUBC-DEC

38.10

-.60

38.75

37.30

4,307,500.00

IBFL-DEC

29.15

1.40

29.15

27.00

20,000.00

ICI-DEC

83.90

-.30

84.75

82.00

476,500.00

MCBL-DEC

48.40

-.95

49.50

47.50

1,044,500.00

NISM-DEC

30.30

-1.55

32.00

30.30

860,500.00

PPTA-DEC

12.35

-.35

12.80

12.00

427,500.00

PROOIL & GAS

52.80

2.65

52.85

48.60

145,869,500.00

PTC-DEC

35.90

-.50

36.50

35.20

4,995,500.00

SNGP-DEC

40.15

-.85

41.00

39.75

215,000.00