Company

Close

Change

High

Low

Volume

DSFL-DEC

18.50

-.80

18.80

18.41

398,000.00

ENGRO-DEC

87.30

.40

88.20

84.95

293,000.00

FFBQ-DEC

17.60

-.41

17.95

17.50

3,822,500.00

FFCL-DEC

95.75

.75

95.75

93.10

77,000.00

HUBC-DEC

38.30

-.55

38.70

38.06

4,043,000.00

ICI-DEC

82.50

-.85

84.00

81.50

318,000.00

MCBL-DEC

50.60

-1.10

51.20

50.50

569,000.00

NISM-DEC-B

32.50

-.50

32.74

32.05

146,000.00

PPTA-DEC

12.90

-.15

13.10

12.70

483,000.00

PROOIL & GAS

53.20

-2.05

55.10

52.80

81,788,500.00

PSOC-DEC

280.00

-2.99

283.00

277.65

3,396,000.00

PTC-DEC

36.00

-.31

36.28

35.71

2,908,000.00

SNGP-DEC-B

40.00

-.50

41.50

39.70

974,500.00