News 
Market Data 
Discover
Support: 888-992-3836
Copyright © 2023 InvestorsHub Inc.
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
New Project Idea: Weighted and Equal Market Indicies
Coming Soon.
This pattern has performed extremely well in the past year, since I began developing it.
I will be writing more about it in the coming weeks and months.
I've been busy lately and haven't been able to update the board. But will do so soon.
Certainly a pattern will eventually arise if we look hard enough
if you have to look "hard enough", it's probably not a pattern.
New Project: Mastermind 100 Index
I will be compiling an index of stocks that I will use to research certain strategies, particularly my periodic low reversal strategy.
The list will be released within a few days.
Thank You.
Second Trading Strategy Development Project Started
Many people are predicting a major market downturn once the baby boomer generation begins to retire. Therefore I will begin to research the charactistics of bear markets and how to efficiently trade them.
I will be analyzing bear market trading patterns in relation to their economic numbers.
I will begin sorting, filtering, and documenting the stocks which have been listed in the past month.
Expect this within the next week or so. I will also continue to document all periodical lows.
Periodic Lows - December 22, 2003
52 WEEK
NYSE
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 15 -6.77%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 5 -7.49%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 21 -77.45%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -8.94%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 4 -4.41%
NASD
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 26 -34.27%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 13 -44.00%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 3 -64.34%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 11 -55.83%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 2 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 10 -19.03%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 12 -6.59%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 16 -61.85%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 10 -38.15%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 8 -12.75%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 5 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -47.55%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 6 -42.44%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -30.28%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 15 -49.07%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 13 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 7 -4.41%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 4 -23.03%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 11 -56.12%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 11 -48.41%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 4 -21.88%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 14 -44.71%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 16 -40.61%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 7 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 16 -10.76%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 16 -27.22%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 12 -27.31%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 6 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 10 -36.59%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 12 -48.79%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 10 -38.41%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 14 -40.96%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 3 -10.29%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 8 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 10 -28.40%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 19 -39.13%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 10 -38.93%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 9 -29.03%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 2 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 18 -74.45%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -64.34%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 20 -53.70%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 8 -45.56%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 16 -31.63%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 3 -56.57%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -55.10%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 10 -15.93%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 10 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 7 -15.56%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 5 -3.89%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 7 -4.58%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 7 -20.95%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 5 -5.98%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 10 -33.73%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 7 -24.35%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 3 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 22 -6.81%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 7 -5.76%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 14 -61.85%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 8 -44.15%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 15 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 5 -26.91%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -10.34%
AMEX
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 8 -55.56%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 4 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 13 -60.00%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 9 -47.55%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 9 -30.36%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 8 -42.44%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 5 -11.64%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -25.58%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 14 -41.36%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 5 -20.40%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 6 -4.41%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -6.47%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 9 -23.03%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 11 -29.93%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 11 -42.14%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 8 -37.08%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 14 -52.22%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 7 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 5 -13.48%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 8 -37.50%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 8 -23.78%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 9 -75.81%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 6 -20.58%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 16 -41.98%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 2 -37.17%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 10 -33.62%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 5 -36.60%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 17 -46.03%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 15 -46.37%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 11 -39.33%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 13 -36.77%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 11 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 13 -10.44%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 15 -13.26%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 22 -27.22%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 7 -52.37%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 11 -45.34%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 3 -30.77%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 10 -27.31%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 6 -11.82%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 11 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 8 -36.59%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 15 -55.36%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 7 -40.99%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 8 -42.12%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 7 -33.47%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 4 -57.14%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -20.50%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 3 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 10 -20.71%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 13 -38.41%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 2 -36.75%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 12 -30.41%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 7 -36.99%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 21 -28.87%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 8 -39.85%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 10 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 9 -9.94%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 18 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 4 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -39.57%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 14 -34.38%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 5 -35.96%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 11 -27.27%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 4 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 21 -69.96%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -37.01%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 15 -64.34%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 8 -10.25%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 13 -44.81%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 15 -22.72%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 2 -31.15%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 9 -23.06%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 13 -29.43%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -27.51%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 11 -27.33%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 7 -38.40%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 8 -38.64%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -56.57%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -43.37%
20 DAY
NYSE
AFK AMBAC FINL GP NYSE 26.62 26.78 -0.22 11600 4 -2.99%
AHT ASHFORD HOSPTLTY NYSE 9.02 9.05 -0.24 198300 2 -7.96%
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -49.54%
ANR ANNUITY & LFE RE NYSE 1.06 1.10 +0.01 120800 6 -18.46%
ASP AMER STRAT INCM NYSE 12.50 12.60 +0.09 18500 9 -2.80%
ATO ATMOS ENERGY NYSE 23.92 24.28 +0.13 449000 9 -4.01%
AU ANGLOGOLD LTD NYSE 44.12 44.15 -0.15 749400 3 -11.67%
BAC-W BAC CAP TR I NYSE 26.36 26.45 -0.11 57000 5 -2.12%
BCE BCE INC NYSE 21.43 21.48 -0.11 330000 8 -6.58%
BEC BECKMAN COULTER NYSE 48.03 48.50 -0.37 293300 8 -7.51%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 6 -11.45%
BYD BOYD GAMING NYSE 15.77 16.26 +0.15 363600 6 -7.24%
CC CIRCUIT CITY NYSE 9.66 9.77 -0.21 6108400 7 -26.87%
CDT CABLE DESIGN NYSE 8.85 9.20 +0.12 341100 6 -16.11%
CEN CERIDIAN CP NYSE 20.49 20.76 -0.21 339600 5 -5.75%
CFI CULP INC NYSE 10.66 11.13 +0.37 25300 7 -11.90%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 5 -12.78%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -3.07%
CMS-L CONS EGY FIN III NYSE 25.86 25.86 -0.13 5000 4 -1.49%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 9 -6.21%
CSU CAP SENR LIVING NYSE 5.40 5.44 -0.12 16200 4 -15.63%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 3 -3.89%
CWF CHARTWELL DIV NYSE 9.68 9.70 -0.22 71900 3 -4.44%
CYA LEHMAN DELTA AIR NYSE 18.25 18.78 -0.11 5800 6 -10.63%
DJO DJ ORTHOPEDICS NYSE 22.50 23.90 -4.74 622100 3 -23.21%
DV DEVRY INC NYSE 23.55 24.13 +0.05 306800 10 -15.10%
ENR ENERGIZER NYSE 36.87 37.10 -0.16 602800 5 -5.19%
EQR-D EQUITY PR D NYSE 27.63 27.85 +0.09 2300 4 -1.95%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 8 -3.68%
FBF-G FLEETBOS PR G NYSE 55.00 55.00 -2.25 6400 2 -5.17%
FCX FRPRT-MCM GD NYSE 38.60 39.56 -1.71 7150400 3 -17.42%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 6 -17.00%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.08%
FRC FIRST REPUBLIC NYSE 34.27 35.30 -0.35 99200 3 -12.62%
FRK FLORIDA ROCK IND NYSE 55.55 56.00 unch 92200 8 -6.48%
GAB-B GABELLI EQ PR B NYSE 26.65 26.93 -0.12 6800 6 -2.67%
GLR-B G&L RLTY PR B NYSE 25.20 25.20 -0.09 3800 3 -0.98%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 5 -3.85%
HE-S HAWAI ELECT PRS NYSE 26.20 26.20 -0.65 12400 5 -4.66%
HEW HEWITT ASSOCIATE NYSE 28.96 29.95 +0.57 138100 5 -6.58%
HLR HOLLINGER INTL A NYSE 14.24 14.60 -0.19 380000 10 -10.78%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 6 -5.98%
HQL H & Q LIFE SCI NYSE 15.55 15.75 -0.10 31500 4 -3.42%
IFX INFINEON TECHS NYSE 12.89 13.12 -0.09 978400 9 -14.18%
IMB MS INS MUNI NYSE 14.67 14.74 -0.06 8400 2 -3.49%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 6 -20.67%
JHI JOHN HANCOCK INV NYSE 20.01 20.15 +0.05 9200 8 -5.39%
JHX JAMES HARDIE IND NYSE 24.40 24.52 -0.82 4100 6 -6.69%
JPC NUVEEN PFD & CON NYSE 14.41 15.18 unch 273800 2 -5.51%
KPA-A INNKEEPERS PR A NYSE 25.20 25.30 -0.05 7600 4 -1.95%
KST SCUDDER STRAT NYSE 13.37 13.44 +0.01 3000 5 -6.83%
KT KATY INDS INC NYSE 5.74 5.98 +0.23 5800 8 -8.16%
KV.A K-V PHARM A NYSE 24.65 24.97 -0.44 136400 7 -11.96%
KV.B K-V PHARM B NYSE 24.90 25.16 -0.39 7500 6 -12.01%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 8 -21.17%
MFI MICROFINANCIAL NYSE 2.83 2.85 -0.05 7500 5 -12.92%
MFW M&F WORLDWIDE NYSE 12.61 12.76 -0.25 18900 5 -15.43%
MGC INVSTR FIRST FD NYSE 11.78 11.85 -0.01 38400 7 -6.06%
MIN MFS INTERMEDIATE NYSE 6.79 6.81 -0.02 265500 9 -2.02%
MLR MILLER INDS NYSE 6.00 6.01 -0.27 8600 3 -13.67%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 6 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 8 -1.51%
NEB NEW ENGLAND BUS NYSE 28.30 28.65 +0.10 9800 10 -6.60%
NOK NOKIA CORP NYSE 16.94 17.04 -0.10 12794600 7 -8.48%
NPF NUVEEN MUNI NYSE 14.53 14.55 -0.06 64900 4 -2.09%
NSH NASHUA CORP NYSE 8.22 8.30 unch 2500 8 -8.16%
NT NORTEL NETWORKS NYSE 4.06 4.11 -0.07 13343200 7 -12.31%
NVH NATL RV HLDGS NYSE 9.78 9.78 -0.46 53700 7 -16.20%
O REALTY INCOME NYSE 39.72 40.05 -0.43 160000 3 -2.17%
ORH ODYSSEY RE HLDGS NYSE 21.63 21.79 unch 205400 5 -7.13%
PFP PREM FARNELL NYSE 8.11 8.11 -0.11 2100 8 -11.46%
PFS PROVIDENT FINL NYSE 19.09 19.18 -1.19 577300 8 -11.42%
PLA PLAYBOY ENT B NYSE 15.97 16.16 -0.12 34800 4 -4.37%
PLA.A PLAYBOY ENT A NYSE 14.49 14.49 -0.07 5000 5 -4.67%
PRX PHARM RES INC NYSE 67.00 67.42 -0.63 320800 4 -11.19%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 8 -5.76%
PYE ML DPSTR PPLUS A NYSE 25.20 25.25 -0.15 2100 4 -4.26%
RNE MS EAST EUROPE NYSE 24.49 24.86 -4.80 75200 2 -17.43%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 7 -47.46%
SEO STORA ENSO NYSE 12.60 12.89 +0.04 148800 5 -10.32%
SIE SIERRA HEALTH NYSE 26.18 26.57 +0.12 355000 4 -11.25%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 9 -13.79%
SRX SRA INTL INC NYSE 41.35 41.59 +0.09 51900 5 -7.49%
STE STERIS CORP NYSE 21.54 22.16 +0.38 498000 7 -7.95%
STL STERLING BANCP NYSE 27.35 27.88 +0.35 26400 12 -9.14%
STM STMICROELECTRON NYSE 25.84 26.00 -0.56 1876500 6 -9.87%
STW STANDARD CMRCL NYSE 20.15 20.35 -0.36 12800 2 -7.36%
SVU SUPERVALU INC NYSE 25.20 27.95 +2.57 1934900 7 -9.94%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -9.64%
TKS TOMKINS PLC NYSE 18.26 18.65 -0.34 7500 3 -6.36%
TMX TELEFONOS DE MEX NYSE 32.11 32.22 -0.13 2430300 3 -4.52%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 7 -13.73%
TRY.B TRIARC COS NYSE 10.40 10.68 +0.06 68500 8 -12.01%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -8.96%
UPM UPM-KYMMENE CP NYSE 18.00 18.17 -0.12 63100 5 -11.11%
VAR VARIAN MEDICAL NYSE 66.66 67.14 -0.81 683700 3 -6.51%
VTO VITRO SA NYSE 2.67 2.85 -0.02 17000 3 -11.00%
WAG WALGREEN CO NYSE 34.47 34.83 -0.48 5325300 8 -7.88%
WC WELLCHOICE INC NYSE 33.30 33.79 -0.49 318900 2 -8.52%
WHG WESTWOOD HLDGS NYSE 16.75 17.09 +0.09 10400 5 -3.74%
WNI WEIDER NUT NYSE 4.22 4.37 -0.26 51100 3 -14.40%
WPL WP STEWART & CO NYSE 20.05 20.28 +0.03 66600 3 -6.74%
WRE WASHINGTON REIT NYSE 28.78 29.25 -0.15 130700 6 -7.99%
YUM YUM! BRANDS INC NYSE 32.54 33.29 +0.49 1222000 7 -8.11%
AMEX
AMY AMREIT AMEX 6.35 6.35 -0.13 13200 2 -4.94%
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 5 -31.03%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 9 -24.14%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 2 -3.63%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CCA COL CAL INS AMEX 15.15 15.19 -0.23 11600 4 -4.72%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 4 -3.90%
ENX EATN VNC INS NY AMEX 13.65 13.78 -0.06 43600 5 -4.21%
EWK IS MSCI BELG IDX AMEX 12.46 12.70 -0.71 22800 2 -8.18%
EZA ISHARES S AFRICA AMEX 52.88 53.12 -1.45 21700 2 -9.53%
FAX ABERDEEN ASIA AMEX 6.00 6.31 -0.16 2051900 5 -8.95%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 9 -48.28%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -28.57%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 6 -25.00%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 3 -16.90%
HMP HORIZON MEDICAL AMEX 1.18 1.20 -0.05 88500 4 -30.99%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 7 -4.40%
HX HALIFAX CORP AMEX 4.95 4.95 -0.01 7000 4 -2.94%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 7 -14.67%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 4 -22.54%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 8 -19.60%
LB LA BARGE INC AMEX 5.10 5.36 -0.09 16300 5 -19.56%
PAL N AMER PALLAD AMEX 6.05 6.60 unch 399700 2 -20.08%
PDL.B PRESIDENTIAL B AMEX 7.00 7.30 -0.53 11700 4 -11.73%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -10.11%
PW PITTSBURGH&WEST AMEX 8.67 8.75 -0.11 4500 9 -4.62%
RCG RCG COMPANIES AMEX 1.95 2.01 -0.04 69600 6 -38.29%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 5 -3.27%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -5.13%
TAG TAG-IT PACIFIC AMEX 4.57 4.60 -0.05 17100 5 -10.39%
TLL TELETOUCH COMM AMEX 0.77 0.87 -0.06 47100 5 -36.36%
TMP TOMPKINSTRUST AMEX 45.80 45.87 -0.82 5000 6 -7.94%
WSC WESCO FINANCIAL AMEX 335.00 335.00 -1.01 3900 4 -10.19%
WSO.B WATSCO INC B AMEX 21.80 22.30 -0.08 3100 5 -9.17%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 6 -12.10%
ABBKP ABINGTON BNCP TR NASD 10.07 10.39 unch 3000 3 -3.08%
ABIX ABATIX CORP NASD 3.83 3.98 -0.02 12400 4 -11.34%
ADRE BLDRS EMERMKT50 NASD 67.95 69.00 -1.00 2800 3 -8.18%
AIMM AUTOIMMUNE INC NASD 1.60 1.72 -0.09 190700 3 -21.57%
ALCD ALCIDE CORP NASD 13.87 14.40 -0.26 1400 7 -11.32%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 9 -22.04%
AMMD AM MEDICAL SYS NASD 21.52 21.69 -0.41 73800 8 -9.96%
AMOV AMERICA MOVIL NASD 23.50 25.00 -0.50 4400 3 -13.76%
AMPL AMPAL-AM ISRAEL NASD 3.10 3.20 unch 23500 5 -17.99%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 7 -23.58%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 11 -25.50%
ANPI ANGIOTECH PHARM NASD 44.39 45.18 -0.17 214000 5 -13.77%
APII ACTION PRODS NASD 2.82 3.07 -0.18 21100 3 -36.91%
APPB APPLEBEE'S INTL NASD 37.50 38.59 +0.50 382300 3 -6.69%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 8 -27.53%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 4 -13.48%
ASRV AMERISERV FINL NASD 4.51 4.90 -0.11 18800 5 -13.27%
ASTM AASTROM BIOSCI NASD 1.27 1.29 -0.03 556500 6 -19.11%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 4 -21.21%
ATRI ATRION CORP NASD 45.52 47.26 -0.64 4800 3 -15.78%
AULT AULT INC NASD 2.42 2.46 -0.24 29000 3 -19.33%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 4 -15.54%
BFLY BLUEFLY INC NASD 2.73 3.47 +0.73 497500 10 -46.26%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 6 -36.17%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 5 -14.62%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 7 -27.69%
BKBK BRITTON KOONTZ NASD 16.63 17.11 -0.78 1100 5 -14.67%
BLSC BIO LOGIC SYS NASD 5.41 5.84 +0.38 4100 3 -9.83%
BPMI BADGER PAPER NASD 4.50 4.59 -0.34 8700 2 -10.54%
BPOP POPULAR INC NASD 44.68 44.89 +0.02 171000 5 -6.72%
BRKR BRUKER BIOSCIENC NASD 4.41 4.64 +0.16 95100 4 -14.70%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 3 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 5 -23.18%
CBKN CAPITAL BANK NASD 15.30 15.78 -0.07 4900 3 -6.31%
CFNLP CARDINAL PR A NASD 5.95 6.25 -0.25 4600 2 -11.19%
CHCO CITY HOLDING NASD 33.66 34.65 +0.72 20900 9 -9.03%
CHDN CHURCH DOWNS NASD 34.24 36.48 +0.20 18500 7 -8.38%
CHKP CHECK PT SFTWRE NASD 16.48 16.55 -0.07 2540500 8 -9.45%
CHLN CHALONE WINE NASD 8.50 8.55 -0.29 8500 6 -7.10%
CLRS CLARUS CORP NASD 6.81 7.15 +0.06 75700 4 -6.46%
CNAF COMMERCIAL NATL NASD 25.16 26.01 -0.02 2300 3 -5.09%
CNBB CNB FLA BNCSHRS NASD 21.89 21.89 -0.14 1100 9 -7.83%
CNQR CONCUR TECH INC NASD 9.52 9.53 -0.12 296700 3 -10.27%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 5 -18.17%
CPTH CRITICAL PATH NASD 1.63 1.73 +0.03 169900 9 -33.20%
CRESY CRESUD SACIP NASD 12.05 12.12 -0.72 194700 7 -25.62%
CRXA CORIXA CORP NASD 5.30 5.68 -0.22 615300 3 -15.61%
CTBI COMMUNITY TST NASD 29.92 30.64 +0.10 5300 12 -15.24%
CTBK CITY BANK WA NASD 31.62 32.14 +0.48 2200 5 -11.53%
CTEC CHOLESTECH CP NASD 6.73 7.00 +0.01 103000 6 -13.72%
CWTR COLDWATER CREEK NASD 11.05 11.19 -0.79 45000 9 -26.97%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 4 -20.26%
DCNT DOCENT INC NASD 4.71 4.75 -0.04 41100 4 -12.45%
DFBS DUTCHFORK BNCSH NASD 38.00 38.00 -3.11 3900 5 -12.14%
DFCT DF CHINA TECH NASD 0.35 0.36 unch 84100 5 -45.31%
DGIT DIGI GEN SYST NASD 1.72 1.73 -0.05 192200 5 -13.13%
DLGS DIALOG SEMICNDT NASD 3.77 3.89 -0.48 63500 7 -32.07%
DPAC DPAC TECHS CP NASD 1.60 1.66 -0.17 425700 3 -38.22%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 10 -26.41%
DSLN DSL.NET INC NASD 0.55 0.57 -0.01 5612500 4 -28.57%
DWMA DICKIE WALKER NASD 2.09 2.14 -0.06 7400 3 -27.43%
DXYN DIXIE GROUP NASD 7.24 7.66 -0.04 28900 3 -11.60%
ELRC ELECTRO RENT NASD 12.13 12.25 -0.03 21900 12 -19.13%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 9 -21.48%
ENWV ENDWAVE CORP NASD 6.12 6.75 -0.20 99700 8 -37.68%
EPIX EPIX MEDICAL NASD 15.50 16.01 -0.07 151700 8 -18.21%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 9 -27.01%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 5 -23.29%
EVBS ESTRN VIRGINIA NASD 28.02 28.54 +0.43 2400 8 -10.34%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 3 -12.46%
FACT FST ALBANY NASD 13.29 13.35 -0.64 9300 4 -14.20%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 7 -10.44%
FBSI FST BANCSHARES NASD 19.62 19.70 -0.70 2000 5 -5.67%
FBTC FIRST BANCTRUST NASD 23.25 23.25 -0.25 1300 4 -7.00%
FFCH FRST FINL HOLD NASD 30.72 30.82 -0.53 45700 6 -7.30%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 13 -11.58%
FLPB LEESPORT FINL NASD 23.37 23.56 -0.14 4600 3 -5.61%
FMCO FMS FINAN NASD 17.51 17.55 -0.15 1200 5 -14.59%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 6 -9.03%
FOBB FST OAK BROOK NASD 28.80 29.64 +0.59 1500 11 -9.97%
FORR FORRESTER RES NASD 17.67 17.85 +0.12 194400 8 -11.52%
FRBK REP FIRST BANCP NASD 11.89 12.08 -0.22 1600 5 -10.20%
FVCX FIRST VIRTUAL NASD 1.85 2.01 -0.09 55800 4 -34.86%
GCOM GLOBECOMM SYS NASD 5.03 5.20 +0.05 26100 8 -31.00%
GEMP GEMPLUS INTL SA NASD 4.00 4.08 unch 17800 5 -14.71%
GEMS GLENAYRE TECH NASD 2.25 2.28 -0.07 353800 7 -29.47%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 8 -28.28%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 6 -24.58%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 7 -22.19%
GNTA GENTA INC NASD 9.75 10.09 +0.05 764100 2 -17.72%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 7 -7.23%
GTOP GENITOPE CORP NASD 11.11 11.11 -0.24 33300 3 -23.90%
HANA HANARO TELECOM NASD 2.70 2.70 -0.18 18500 7 -19.40%
HBHCP HANCOCK HLD PR NASD 36.21 36.21 -0.65 1200 4 -7.20%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 5 -8.27%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 5 -11.16%
HMNF HMN FINAN NASD 22.98 23.81 +0.15 9700 7 -6.96%
HOMF HOME FED BANCP NASD 28.10 28.31 +0.16 21000 6 -2.29%
HOMZ HOME PRDCT INTL NASD 1.02 1.06 +0.03 26300 9 -24.44%
HORC HORIZON HEALTH NASD 21.02 21.14 -0.50 1400 8 -10.55%
HTCO HICKORY TECH NASD 11.22 11.94 +0.06 14100 6 -8.41%
HTHR HAWTHORNE FINL NASD 26.62 26.73 -0.16 23600 6 -7.54%
IDBE ID BIOMEDICAL NASD 10.86 11.20 -0.27 567800 2 -20.15%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 3 -18.18%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 7 -26.06%
ILOG ILOG SA NASD 11.75 12.22 unch 7200 13 -17.02%
INGR INTERGRAPH CP NASD 23.25 23.58 +0.08 737800 8 -10.06%
INSW INSWEB CORP NASD 4.47 4.60 +0.03 38000 2 -12.70%
INTA INTASYS CORP NASD 2.98 3.10 -0.05 200700 6 -20.53%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 6 -18.80%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 11 -31.32%
IVAC INTEVAC INC NASD 13.43 13.52 -0.12 30200 5 -21.92%
JACO JACO ELECTRONC NASD 5.87 6.63 +0.12 21400 6 -17.56%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 8 -21.14%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 5 -34.62%
KILN KIRLIN HOLDING NASD 10.50 10.99 +0.19 5900 6 -21.87%
KIRK KIRKLANDS INC NASD 17.51 17.89 -0.21 38300 6 -18.56%
KTEC KEY TECH NASD 13.11 14.18 +0.25 4900 6 -12.60%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -13.73%
LDSH LADISH CO NASD 7.31 7.96 +0.25 3800 5 -11.07%
LFUS LITTELFUSE NASD 26.80 29.19 +1.57 97600 9 -12.27%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 9 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 7 -17.58%
LXBK LSB BANCSHARES NASD 17.45 17.76 -0.05 3900 8 -10.65%
MACE MACE SEC INTL NASD 1.60 1.78 +0.02 9200 5 -38.93%
MBAY MEDIABAY INC NASD 1.06 1.25 +0.10 144100 8 -35.76%
MCLD MCLEODUSA CL A NASD 1.32 1.32 -0.11 1422800 6 -25.84%
MEAD MEADE INSTRUM NASD 3.28 3.38 -0.30 93700 6 -23.72%
MMLP MARTIN MIDSTRM NASD 28.80 29.00 -0.65 16600 4 -6.77%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 4 -15.07%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 6 -16.50%
MPAC MOD-PAC CORP NASD 7.40 8.00 +0.07 2100 2 -9.87%
MRBA MARIMBA INC NASD 4.95 5.18 -0.05 95900 4 -14.95%
MRCY MERCURY COMP NASD 22.55 23.88 +1.08 149000 6 -10.76%
MRSA MARISA CHRIS NASD 1.00 1.26 -0.25 9600 3 -41.86%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 9 -27.77%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 6 -16.25%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 6 -22.39%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 7 -20.00%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 6 -26.61%
NATR NATURES SUNSH NASD 7.72 7.88 +0.06 27900 4 -13.26%
NAVG NAVIGATORS GPP NASD 29.15 29.40 -0.36 31800 11 -11.10%
NCPM NCO PTFL MGMT NASD 6.60 8.05 +0.05 26800 5 -19.02%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NETC NET SRVS CM ADR NASD 2.47 2.53 -0.43 445200 9 -36.67%
NEWH NEW HORIZONS NASD 5.42 5.66 -0.09 12600 6 -14.65%
NEXM NEXMED INC NASD 3.54 3.54 -0.11 114300 5 -26.71%
NMHC NATL MED HEALTH NASD 19.09 20.00 -1.12 127100 4 -26.58%
NOOF NEW FRONTIER NASD 8.02 8.78 +0.30 293400 5 -17.83%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 7 -7.19%
NSIT INSIGHT ENTER NASD 16.30 17.67 +0.97 895300 8 -17.47%
NTCT NETSCOUT SYS NASD 7.35 7.39 -0.03 13700 11 -19.85%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 10 -26.36%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 10 -23.25%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 9 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -30.50%
OLCB OHIO LEGACY CP NASD 10.50 10.51 -0.39 9100 5 -10.64%
PDCO PATTERSON DENT NASD 63.20 63.99 -0.16 487600 9 -9.83%
PECS PEC SOLUTIONS NASD 16.11 16.47 +0.18 124500 10 -14.13%
PENX PENFORD CORP NASD 13.05 13.47 -0.26 27600 5 -14.48%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 6 -20.75%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 3 -22.27%
PRLX PARLEX CO NASD 7.66 7.75 -0.35 13100 2 -12.46%
PRST PRESSTEK INC NASD 7.10 7.25 -0.10 83300 8 -14.66%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 10 -26.91%
PSTA MONTEREY PASTA NASD 3.27 3.31 -0.06 34100 7 -17.22%
PTMKW PATHMRK STOR WS NASD 0.80 0.88 -0.02 85500 5 -34.96%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 5 -22.22%
RCII RENT-A-CENTER NASD 29.60 29.89 -0.51 495500 8 -10.95%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 4 -40.68%
RICK RICKS CABARET NASD 1.66 1.75 +0.01 2100 2 -9.29%
RIGS RIGGS NATL CP NASD 16.52 16.99 +0.08 32600 7 -5.06%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -19.69%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -28.87%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 6 -10.25%
RVSB RIVERVIEW BANCP NASD 21.00 21.26 +0.01 7200 6 -3.40%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 7 -24.51%
SASR SANDY SPRING NASD 36.50 37.66 -2.12 78800 4 -10.85%
SBMC CT BANCSHARES NASD 51.35 51.55 unch 33100 5 -0.87%
SCLD STEELCLOUD INC NASD 4.02 4.10 unch 27200 7 -23.43%
SDIX STRATEGIC DIAG NASD 3.86 4.08 unch 95800 13 -18.39%
SECD SECOND BANC NASD 26.38 26.47 -0.61 4600 10 -8.72%
SFLK SAFLINK CORP NASD 3.40 3.52 -0.28 125700 4 -16.87%
SHBI SHORE BNCSHARES NASD 38.00 38.00 -0.30 1900 12 -12.12%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 4 -27.95%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 11 -14.52%
SONT SONTRA MED CP NASD 1.95 2.00 -0.12 64000 4 -25.57%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 4 -23.64%
SRXA S R TELECOM INC NASD 5.00 5.72 +0.09 10700 6 -26.04%
SSFT SCANSOFT INC NASD 5.05 5.28 -0.02 526900 7 -16.53%
STGSW STAGE STR WNT A NASD 12.97 12.99 -0.21 7000 7 -26.72%
STIZ SCIENTIFC TECH NASD 4.25 4.25 -0.32 3500 4 -15.00%
STLW STRATOS INTL NASD 6.10 6.34 -0.03 9600 6 -20.26%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 4 -15.31%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 8 -16.99%
SYNP SYNPLICITY INC NASD 6.47 7.45 +0.37 149400 7 -18.31%
TAGS TARRANT APPAREL NASD 3.45 3.53 -0.17 26000 3 -17.66%
TAIT TAITRON COMP A NASD 1.76 2.10 +0.01 39100 7 -45.85%
TARO TARO PHARM INDS NASD 64.74 65.19 -0.31 161000 4 -10.58%
TBCC TBC CORP NASD 25.25 26.02 +0.08 114000 8 -16.50%
TELOZ TEL OFFSHORE NASD 6.00 6.32 -1.01 177200 2 -19.57%
TEVA TEVA PHARM NASD 56.28 56.32 -0.75 2511300 2 -9.74%
TFIN TEAM FINANCIAL NASD 12.13 12.13 -0.42 1900 6 -8.11%
TFONY TELEFONOS MEX NASD 30.50 31.71 -0.42 5800 6 -10.29%
TFSM 24/7 REAL MEDIA NASD 1.30 1.31 -0.07 1335100 5 -19.25%
TONE TIERONE CORP NASD 23.45 23.46 -0.22 27000 4 -7.57%
TPPP TRIPLE PNV NASD 0.51 0.61 -0.09 614300 2 -51.43%
TRBR TRAILER BRIDGE NASD 5.25 5.75 +0.41 5300 7 -20.57%
TRKN TRIKON TECH INC NASD 5.12 5.19 -0.12 65900 10 -18.73%
TSFG SOUTH FINL GRP NASD 27.12 27.42 -0.21 170600 6 -8.32%
TTIL TTI TEAM TELEC NASD 4.72 4.72 -0.03 10500 4 -12.92%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -26.65%
USHS US HOME SYSTEMS NASD 10.88 11.00 unch 2000 2 -7.01%
VIFL FOOD TECH SVC NASD 0.94 0.97 -0.03 34400 6 -15.32%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 8 -16.67%
VLFG VALLEY FORGE NASD 1.56 1.57 -0.19 11100 2 -41.13%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 6 -23.00%
WBKCP WESTBANK CAP TR NASD 10.70 10.72 -0.13 2100 6 -5.31%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 5 -28.00%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -49.41%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -33.62%
XRAY DENTSPLY INTL NASD 43.02 43.90 +0.21 508000 2 -7.62%
XTEX CROSSTEX ENERGY NASD 41.01 41.50 +0.39 6600 6 -6.80%
ZNDT ZINDART ADR NASD 7.11 7.29 -0.61 95100 5 -25.00%
Week 3: December 15-19, 2003
December 15, 2003: #msg-1946032
December 16, 2003: #msg-1951867
December 17, 2003: #msg-1959684
December 18, 2003: #msg-1968435
December 19, 2003: #msg-1975079
Periodic Lows - December 19, 2003
52 WEEK
NYSE
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 14 -50.36%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 8 -5.97%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 8 -4.51%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -9.06%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -5.64%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 9 -51.63%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 5 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 35 -84.98%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 14 -32.50%
NASD
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 18 -78.57%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 21 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 14 -53.78%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 18 -80.52%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 22 -75.75%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 12 -35.28%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -48.79%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 26 -88.05%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 40 -78.44%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -93.67%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 33 -64.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 25 -71.10%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -54.73%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 21 -73.37%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 10 -66.01%
100 DAY
NYSE
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 11 -48.12%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 6 -17.23%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 8 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 6 -3.34%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 16 -34.13%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 16 -34.25%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 17 -27.58%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 9 -4.04%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 11 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 16 -6.92%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 12 -5.12%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -2.70%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 18 -14.75%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 11 -54.55%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 8 -37.95%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 10 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 26 -76.07%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 16 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 3 -19.54%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 11 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 9 -30.17%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 7 -24.90%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 7 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 18 -63.40%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -20.22%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 13 -41.65%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 13 -74.42%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 4 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 6 -6.10%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 10 -68.00%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 13 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 14 -39.55%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 16 -16.11%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 14 -13.95%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -50.61%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 8 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 21 -75.75%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 6 -48.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 23 -34.93%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 16 -44.76%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 11 -39.86%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 4 -4.93%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 10 -48.16%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 5 -63.28%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 8 -35.54%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 13 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 10 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 17 -77.27%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 8 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 14 -50.68%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 8 -22.58%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 3 -36.92%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 4 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 7 -41.76%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 5 -37.19%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 6 -42.41%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 28 -55.68%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 19 -62.17%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -50.69%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 3 -23.97%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 16 -31.22%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 10 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -47.78%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 16 -66.01%
65 DAY
NYSE
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 3 -4.21%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 12 -48.12%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 11 -25.03%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 9 -16.26%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 11 -8.93%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 7 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 7 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 3 -4.81%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 3 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 6 -4.28%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 17 -26.56%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 13 -27.63%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 9 -20.13%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 11 -19.13%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 5 -2.66%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 5 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 9 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 13 -5.97%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 5 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 17 -12.06%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 9 -37.15%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 5 -26.67%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 4 -4.60%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 10 -2.76%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 3 -5.49%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -54.44%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 11 -35.48%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 8 -26.65%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 15 -50.80%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -57.33%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 22 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -19.54%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 4 -40.51%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 8 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 13 -30.17%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 4 -22.19%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 16 -24.90%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 10 -10.56%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 6 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 13 -62.64%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 7 -20.22%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 11 -28.62%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 8 -17.89%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 13 -48.44%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -72.31%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 4 -16.14%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 15 -38.77%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 14 -70.04%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 10 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 5 -6.10%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 9 -37.88%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -30.88%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 13 -64.44%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 16 -43.63%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 17 -61.24%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 7 -47.30%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 15 -45.36%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 7 -37.78%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 9 -36.87%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 5 -12.50%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 12 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 13 -13.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 14 -10.74%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -47.13%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 11 -73.20%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 14 -48.00%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 5 -29.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 29 -34.27%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -42.16%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 9 -31.98%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 8 -28.40%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 6 -20.22%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 6 -16.00%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.68%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 6 -14.63%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 9 -22.75%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 8 -41.71%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 5 -29.47%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 18 -25.63%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 12 -40.38%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 10 -63.28%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 8 -26.28%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 9 -12.86%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 14 -35.22%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -44.51%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 14 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 14 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 20 -76.42%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 9 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 8 -41.42%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 11 -20.66%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 8 -33.56%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 11 -37.92%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 3 -22.11%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 11 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 8 -37.15%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 3 -15.97%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 16 -36.08%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 9 -36.47%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 17 -38.24%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 13 -55.76%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 12 -34.20%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 14 -53.90%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -44.36%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 12 -21.75%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 10 -26.90%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 9 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -42.15%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -7.76%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 8 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 18 -66.01%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 5 -26.81%
20 DAY
NYSE
ADS ALLIANCE DATA NYSE 27.30 27.30 -0.70 518300 3 -11.62%
ANT ANTEON INTL CP NYSE 33.65 33.75 -0.44 452300 7 -13.61%
ASP AMER STRAT INCM NYSE 12.52 12.62 +0.04 2300 6 -2.72%
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 9 -3.08%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 10 -33.45%
BCE BCE INC NYSE 21.63 21.70 -0.25 646400 7 -5.71%
BEC BECKMAN COULTER NYSE 48.37 48.92 -0.40 691100 4 -6.86%
BGP BORDERS GRP NYSE 21.11 21.60 +0.15 766600 4 -8.42%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 9 -16.02%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 3 -16.26%
BMO BANK OF MONTREAL NYSE 39.40 39.76 -0.13 86800 2 -6.75%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 10 -8.14%
BSC-G BEAR ST PR G NYSE 48.25 48.25 -1.50 40200 6 -5.39%
BSF-Q BSCH FINANC PR Q NYSE 27.01 27.10 unch 11300 4 -2.98%
BSG BISYS GROUP NYSE 13.67 13.89 +0.06 413200 4 -11.52%
BXS-A BANCORPSOUTH CAP NYSE 27.26 27.26 -0.14 8800 6 -3.16%
CBB CINCINNATI BELL NYSE 4.90 5.15 +0.17 1262500 4 -16.67%
CBL-B CBL & ASSOC PR B NYSE 54.90 54.90 -0.15 1500 3 -2.83%
CDI CDI CORP NYSE 32.05 32.45 -0.06 85700 2 -7.77%
CEN CERIDIAN CP NYSE 20.56 21.24 +0.57 371600 3 -5.43%
CEY CERTEGY INC NYSE 31.70 32.58 +0.59 239300 4 -10.05%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 2 -7.69%
CMM-B CRIIMI MAE PRB NYSE 26.10 26.15 -0.10 1300 5 -3.51%
CMO-B CAPSTEAD PR B NYSE 12.54 12.70 -0.09 20600 4 -2.41%
CRC CHROMCRAFT NYSE 11.20 11.26 -0.09 3400 9 -5.80%
CRD.B CRAWFORD CO B NYSE 6.85 7.10 +0.01 8400 3 -9.27%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 2 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 5 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 5 -3.99%
DSS QUANTUM DLT NYSE 2.81 2.97 +0.12 901500 8 -15.36%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
DV DEVRY INC NYSE 23.59 24.04 -0.28 624700 4 -14.96%
EHA ENTERGY ARKANSAS NYSE 26.80 27.07 -0.13 12800 3 -2.90%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 4 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 5 -3.38%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 7 -18.58%
FDX FEDEX CORP NYSE 67.80 69.70 -1.31 7466600 2 -9.78%
FNM-G FANNIE MAE PRG NYSE 41.25 41.25 -0.50 573000 4 -3.51%
GCV GABELLI CV INCM NYSE 10.08 10.19 -0.10 20500 3 -8.28%
GCV-B GABELLI COV PR B NYSE 24.85 25.02 +0.02 1900 4 -2.17%
GG GOLDCORP INC NYSE 15.11 15.58 -0.01 2637800 6 -18.32%
HE-S HAWAI ELECT PRS NYSE 26.70 26.85 unch 1600 6 -2.84%
HGR HANGER ORTHO NYSE 15.45 15.59 +0.11 71500 4 -11.16%
HIF SALOMON HIGH NYSE 11.08 11.25 -0.15 21800 6 -6.10%
HU HUDSON UNITED NYSE 35.67 35.88 -0.29 209900 3 -5.08%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 8 -27.63%
IT.B GARTNER INC NYSE 10.75 11.01 +0.01 82700 9 -15.69%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 7 -17.12%
JHI JOHN HANCOCK INV NYSE 20.09 20.10 -0.10 12300 5 -5.01%
KDE 4KIDS ENTNMNT NYSE 25.30 25.74 -0.09 194300 3 -10.44%
KGC KINROSS GOLD NYSE 7.43 7.68 +0.09 2771300 5 -20.02%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 9 -13.68%
KVJ STRCTD PRD 6.875 NYSE 26.07 26.20 +0.01 2700 4 -3.01%
LDL LYDALL INC NYSE 11.60 11.71 -0.03 24700 4 -12.91%
LPX LOUISIANA PACIF NYSE 16.54 17.03 -0.31 2182900 7 -14.08%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 4 -2.66%
MGC INVSTR FIRST FD NYSE 11.86 11.92 -0.07 60400 5 -5.42%
MHF MUNI HI INCOME NYSE 7.60 7.70 -0.04 95000 2 -3.43%
MUE MUNIHOLD INS II NYSE 13.14 13.25 +0.03 136100 5 -2.23%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 3 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 3 -2.56%
NCP NUVEEN CAL PER NYSE 14.50 14.54 -0.06 12100 11 -3.97%
NEB NEW ENGLAND BUS NYSE 28.46 28.65 -0.05 46200 8 -6.07%
NIM NUVEEN SELECT NYSE 9.76 9.80 -0.03 39600 7 -2.30%
NPV NUVEEN VA PREM NYSE 16.61 16.98 -0.18 36300 8 -6.05%
NVH NATL RV HLDGS NYSE 10.20 10.20 -0.29 82700 6 -12.60%
OLG OFFSHORE LOG NYSE 24.45 24.91 -0.08 138400 4 -5.01%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 10 -4.28%
PMI PMI GROUP NYSE 35.56 35.94 +0.09 429700 4 -6.42%
PPS-B POST PROP PR B NYSE 26.06 26.32 +0.04 4000 4 -3.27%
PRE-T PARTNERRE PR T NYSE 26.91 26.97 +0.05 20700 6 -2.99%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 5 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 8 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
RDN RADIAN GROUP NYSE 46.97 47.16 -0.84 1299400 2 -7.28%
RJF RAYMOND JAMES NYSE 36.08 36.83 +0.18 256800 2 -5.30%
SEO STORA ENSO NYSE 12.90 13.10 -0.04 144000 4 -8.19%
SFD SMITHFLD FOODS NYSE 21.74 22.25 +0.21 594900 10 -9.57%
SKP SCPIE HLDG NYSE 9.20 9.20 -0.28 9200 9 -10.68%
SLA AMER SELECT PTFL NYSE 13.37 13.53 +0.04 19900 7 -2.27%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 11 -7.68%
SLM-A SLM CORP PR A NYSE 56.10 56.35 +0.05 2000 7 -2.86%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 6 -51.63%
SPG-F SIMON PROP PR F NYSE 26.75 26.94 -0.23 27700 5 -4.26%
SPM SPIRENT PLC NYSE 3.85 3.97 -0.24 29400 4 -19.79%
SYX SYSTEMAX INC NYSE 6.49 6.67 +0.17 51500 4 -14.49%
TCO-A TAUBMAN PR A NYSE 25.20 25.21 -0.15 4900 4 -3.08%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 7 -19.64%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 3 -24.37%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 8 -4.29%
UPM UPM-KYMMENE CP NYSE 18.09 18.40 +0.06 83000 4 -10.67%
UZG US CELLULAR CRP NYSE 28.55 28.63 -0.07 7200 3 -2.39%
VGR VECTOR GP LTD NYSE 16.00 16.65 +0.41 108000 4 -7.25%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 7 -2.76%
VNO-C VORNADO RLTY PRC NYSE 25.52 25.60 -0.06 3800 3 -3.15%
VNT CANTV NYSE 14.77 15.15 +0.07 214500 4 -13.12%
WAG WALGREEN CO NYSE 35.30 35.75 -0.53 5397800 2 -5.67%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 6 -4.87%
YCC YANKEE CANDLE NYSE 25.35 26.35 +0.55 755000 10 -15.50%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -29.31%
ARD ARENA RSCS AMEX 5.72 5.81 -0.05 3100 3 -5.61%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 3 -21.26%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 8 -22.07%
BDM ML MITTS BRD AMEX 8.60 8.63 +0.01 5000 2 -1.15%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 5 -5.04%
CCA COL CAL INS AMEX 15.27 15.29 -0.31 30100 3 -3.96%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 9 -16.07%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 5 -35.00%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -2.00%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
EWM ISHARES MSCI MAL AMEX 6.20 6.34 +0.02 1213100 2 -6.06%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 9 -33.51%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -44.83%
GRZ GOLD RESERVE INC AMEX 4.25 4.47 -0.20 113600 4 -30.89%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 8 -22.81%
ILX ILX RESORTS INC AMEX 6.30 6.44 +0.05 4800 7 -10.00%
IOX IOMED INC AMEX 1.92 1.99 +0.01 37100 7 -19.67%
KML CARMEL CONTAINER AMEX 3.15 3.15 -0.05 10000 4 -10.00%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 2 -4.32%
MSN EMERSON RADIO AMEX 3.20 3.26 -0.04 118000 3 -12.33%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -16.95%
PLE PINNACLE BANC AMEX 15.75 15.93 +0.01 1500 4 -3.90%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 6 -24.50%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 5 -8.62%
PWX PROVIDENCE AMEX 8.89 8.90 -0.10 5800 5 -4.41%
RCG RCG COMPANIES AMEX 2.02 2.06 -0.07 75100 4 -36.08%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 4 -18.80%
SBB SUSSEX BANCORP AMEX 15.36 15.40 -0.10 6700 2 -4.00%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 5 -12.96%
SYI S.Y. BANCORP AMEX 20.77 21.25 -0.05 6000 4 -9.30%
TAG TAG-IT PACIFIC AMEX 4.65 4.74 -0.03 5600 5 -8.82%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 8 -11.09%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 7 -5.52%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 5 -29.67%
VLP-B VINEYARD NATL AMEX 26.25 26.50 -0.85 2200 5 -8.70%
WFI WINTON FINL AMEX 12.80 12.90 -0.10 5500 2 -5.54%
WGA WELLS-GARDNER AMEX 3.20 3.49 -0.01 43800 3 -18.99%
WOC WILSHIRE ENTRPSE AMEX 6.06 6.16 -0.10 2000 7 -11.01%
XLA XCELERA INC AMEX 1.86 2.08 +0.19 282500 6 -40.95%
NASD
ABCW ANCHOR BANCORP NASD 24.25 24.25 -0.26 62800 4 -6.08%
ACTG ACACIA TECHS NASD 4.71 5.27 +0.28 106400 5 -28.09%
ACTI ACTIVCARD CORP NASD 7.78 7.96 +0.01 173700 6 -13.36%
ACTY ACCESSITY CORP NASD 0.49 0.54 +0.02 90100 5 -30.00%
ADAM ADAM INC NASD 1.62 1.77 unch 18500 8 -31.93%
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 9 -18.73%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -17.74%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 5 -20.57%
ANAT AMER NATL INS NASD 81.77 83.88 +1.38 89200 3 -6.01%
ANDE ANDERSONS INC NASD 14.80 15.75 +0.50 27500 4 -16.38%
ARQL ARQULE INC NASD 4.35 4.50 +0.01 101900 4 -16.35%
ASTT ASAT HLDGS LTD NASD 2.70 2.95 +0.01 552100 8 -38.36%
AUBN AUBURN NATL NASD 19.76 19.76 -0.25 1200 6 -8.05%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 4 -9.01%
BCII BONE CARE INTL NASD 12.55 12.75 -0.25 51900 2 -12.24%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 4 -26.67%
BFLY BLUEFLY INC NASD 2.97 3.01 -0.18 267100 8 -42.33%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -26.95%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 5 -9.84%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 8 -23.69%
BMTC BRYN MAWR TR NASD 21.95 22.30 unch 4400 3 -10.59%
BPOP POPULAR INC NASD 44.76 45.04 -0.79 157100 4 -6.56%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 5 -36.19%
BRKR BRUKER BIOSCIENC NASD 4.48 4.48 -0.14 66700 4 -13.35%
BSTE BIOSITE INC NASD 24.30 25.00 -0.34 997300 3 -14.32%
BUNZ SCHLOTZSKYS NASD 1.93 2.10 +0.14 22700 7 -35.67%
CAPA CAPTARIS INC NASD 5.26 5.72 +0.12 186200 5 -24.75%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 9 -14.50%
CHCO CITY HOLDING NASD 34.10 35.27 +0.93 21600 3 -7.84%
CHRW CH ROBINSON WW NASD 37.23 37.55 -0.09 668000 5 -10.95%
CIMA CIMA LABS NASD 32.45 32.70 +0.11 203800 7 -2.55%
CKCM CLICK COMMERCE NASD 5.61 6.06 -0.11 143500 5 -35.81%
CNFL CITIZENS FINCL NASD 6.50 7.25 -0.23 39800 2 -16.13%
CNVX CANCERVAX CORP NASD 8.88 8.91 -0.04 65000 6 -14.62%
COBZ COBIZ INC NASD 17.53 17.94 -0.04 18900 2 -9.87%
COGN COGNOS INC NASD 29.77 29.98 -1.48 4740800 4 -14.11%
CPSS CONSUMER PORT NASD 3.52 3.71 -0.15 12600 4 -13.09%
CPTH CRITICAL PATH NASD 1.70 1.76 -0.04 113600 9 -35.61%
CRDM CARDIMA INC NASD 0.95 0.96 -0.10 2858300 3 -25.78%
CRFN CRESCENT FINL NASD 12.50 13.27 -0.23 2800 3 -10.71%
CSBD ML STRIDE BROCAD NASD 23.41 24.00 +0.01 3700 4 -7.65%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 3 -6.10%
CSSA ML STRIDES 8 CC NASD 25.81 26.05 +0.05 3000 5 -4.41%
CTBI COMMUNITY TST NASD 30.30 30.89 +0.18 8800 10 -14.29%
CTEL CITY TELECOM NASD 6.77 7.12 -0.08 180100 7 -22.98%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 11 -23.82%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -24.43%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 9 -62.79%
DLGS DIALOG SEMICNDT NASD 4.05 4.11 -0.14 17000 3 -27.03%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 8 -23.15%
DXCPP DYNEX CAPTL PRA NASD 26.00 26.00 -1.25 1000 2 -4.59%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 9 -55.74%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 4 -17.02%
EBIX EBIX.COM INC NASD 8.44 8.65 +0.09 8800 6 -22.28%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 10 -15.99%
EDEN EDEN BIOSCIENCE NASD 1.25 1.31 +0.01 53300 4 -29.38%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 6 -20.00%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 10 -26.70%
ESBFP PENNFRST CAP PR NASD 10.10 10.14 +0.01 9700 5 -3.16%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 4 -21.92%
EWEB EUROWEB INTL NASD 4.01 4.08 unch 16200 7 -15.76%
EXAS EXACT SCIENCES NASD 8.75 8.96 -0.27 497900 5 -16.19%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 7 -10.77%
EXFO EXFO ELECTRO NASD 3.20 3.29 -0.17 23700 5 -23.81%
EXPD EXPEDITORS NASD 37.00 37.66 +0.20 535400 3 -7.82%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 4 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 10 -13.95%
FCPO FACTORY CARD NASD 18.50 18.90 -0.56 29800 7 -18.43%
FDEF FIRST DEFIANCE NASD 26.50 26.61 -0.63 10000 2 -6.33%
FFEX FROZEN FOOD EXP NASD 5.69 6.00 +0.01 48500 9 -18.71%
FFHS FST FRANKLIN NASD 17.02 17.15 -0.30 7800 2 -7.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 8 -9.01%
FLBK FLORIDA BANKS NASD 14.67 14.75 -0.60 39900 3 -10.00%
FMER FIRSTMERIT CORP NASD 25.61 26.29 +0.36 124100 11 -8.27%
FNLY FINLAY ENTER NASD 14.59 14.59 -0.60 13400 7 -15.42%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 10 -29.69%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -9.09%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 9 -60.81%
GCFC CENTRAL FEDERAL NASD 14.58 14.58 -0.47 7900 6 -9.89%
GEMP GEMPLUS INTL SA NASD 4.04 4.17 +0.03 32700 2 -13.86%
GEMS GLENAYRE TECH NASD 2.40 2.40 -0.09 299000 5 -24.76%
GRAN BK OF GRANITE NASD 21.30 21.98 -0.02 23700 8 -20.99%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 9 -33.05%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 4 -16.37%
HABC HABERSHAM NASD 23.00 23.60 -1.25 3600 6 -9.80%
HANA HANARO TELECOM NASD 2.75 3.05 +0.05 11200 6 -17.91%
HANS HANSEN NATURAL NASD 8.35 8.45 -0.02 3100 4 -7.22%
HIST GALLERY OF HIS NASD 3.76 4.25 unch 1100 5 -16.26%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 8 -19.74%
HPCCP HUNTINGTN PR CP NASD 27.99 28.30 +0.01 6000 3 -1.44%
HSII HEIDRICK STRUGG NASD 21.10 21.80 -0.22 185600 3 -13.13%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 5 -30.48%
IAAC INTL ASSETS HLD NASD 3.80 4.51 +0.70 20700 6 -24.75%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 7 -25.18%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 10 -19.26%
IKNX IKONICS CORP NASD 6.25 6.26 -0.01 5300 4 -10.84%
ILOG ILOG SA NASD 12.65 12.74 -0.09 1800 11 -10.66%
INGR INTERGRAPH CP NASD 23.38 23.70 -0.45 884800 8 -9.56%
INOD INNODATA ISOGEN NASD 2.93 3.21 -0.05 105100 9 -38.05%
IPCC INFINITY PPTY NASD 30.48 30.60 +0.07 352100 8 -10.90%
ISKO ISCO INC NASD 9.01 9.58 +0.08 1700 3 -8.90%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 10 -15.47%
ITLA ITLA CAPITAL NASD 48.37 49.29 +0.46 18500 10 -6.26%
KEYN KEYNOTE SYSTEMS NASD 11.56 11.57 -0.07 69400 6 -10.87%
KILN KIRLIN HOLDING NASD 10.92 11.00 -0.59 4600 2 -18.75%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 3 -17.14%
LFUS LITTELFUSE NASD 26.98 27.08 +0.03 200900 7 -11.69%
LGTY LOGILITY NASD 4.25 4.25 -0.10 3700 8 -15.00%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 7 -12.68%
LIOX LIONBRIDGE TECH NASD 8.72 9.17 +0.24 865800 4 -22.42%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.31%
LTFD LITTLEFIELD CP NASD 0.54 0.59 unch 18200 5 -28.00%
MEAD MEADE INSTRUM NASD 3.54 3.62 -0.36 73400 7 -17.67%
MEDW MEDIWARE NASD 14.25 14.78 +0.46 21600 5 -12.31%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 2 -14.39%
MINI MOBILE MINI NASD 18.77 19.00 +0.20 59500 6 -11.42%
MLHR HERMAN MILLER NASD 24.04 24.56 -0.96 733100 2 -11.29%
MNDX MORGAN STANLEY NASD 9.56 10.29 +0.01 44800 3 -9.56%
MONM MONMOUTH CAP NASD 5.98 6.28 +0.03 8900 9 -9.39%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 8 -16.74%
MSBK MAIN STREET BKS NASD 25.15 26.35 +0.08 11000 6 -9.92%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 4 -35.44%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 6 -13.13%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 7 -16.35%
NABI NABI BIOPHRMC NASD 10.00 10.85 +0.50 2647700 3 -16.25%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 6 -29.55%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 7 -63.28%
NETC NET SRVS CM ADR NASD 3.20 3.25 -0.15 104000 8 -24.71%
NSIT INSIGHT ENTER NASD 16.33 16.45 +0.01 501000 7 -17.32%
NSTK NASTECH PHARM NASD 8.45 8.48 -0.23 67800 7 -18.75%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 6 -18.67%
NTRS NORTHERN TRUST NASD 44.06 44.71 +0.41 1423500 2 -5.15%
NTWK NETSOL TECHNGS NASD 2.41 2.49 -0.01 12200 6 -20.46%
NUAN NUANCE COMMS NASD 6.52 7.20 +0.54 583900 7 -30.64%
NUTR NUTRACEUTICAL NASD 10.87 11.25 -1.07 450200 3 -19.18%
NUVO NUVELO INC NASD 3.11 3.20 -0.18 826100 2 -26.30%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 6 -12.86%
NWPX NORTHWEST PIPE NASD 13.55 13.70 -0.61 1500 5 -9.85%
OBAS OPTIBASE LTD NASD 6.41 6.70 +0.20 90900 5 -27.49%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 4 -11.97%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -33.01%
ONES ONESOURCE INFO NASD 9.00 9.50 +0.02 73100 8 -12.20%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 9 -26.67%
PBNC PFS BANCORP NASD 19.55 19.65 +0.05 1300 3 -6.01%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 6 -12.46%
PCTY PARTY CITY NASD 12.81 13.04 -0.16 40100 4 -13.09%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 7 -47.48%
PLCM POLYCOM INC NASD 19.09 19.77 -1.10 5172900 2 -14.43%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 4 -32.71%
PNDX MS PLUS NASD 100 NASD 10.10 10.80 +0.10 7900 3 -6.57%
PRGX PRG-SCHULTZ INT NASD 4.52 4.70 +0.04 236100 12 -13.08%
PRTR PRTNR TRST FIN NASD 24.45 25.23 +0.33 27200 8 -15.22%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 9 -23.52%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 10 -20.27%
PTEC PHOENIX TECH NASD 7.85 7.92 -0.07 257800 4 -14.77%
QUIP QUIPP OMC NASD 11.25 12.05 -0.15 1500 4 -8.61%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 6 -25.06%
RCII RENT-A-CENTER NASD 29.99 30.42 -0.29 773700 5 -9.78%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 4 -23.77%
RITA RITA MED SYS NASD 3.98 4.11 -0.23 85300 3 -26.30%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 7 -17.55%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -85.38%
SBMC CT BANCSHARES NASD 51.36 51.55 -0.02 19000 4 -0.96%
SCLD STEELCLOUD INC NASD 4.05 4.20 +0.03 97000 5 -22.86%
SDIX STRATEGIC DIAG NASD 4.12 4.15 -0.03 27800 10 -12.90%
SECD SECOND BANC NASD 27.14 27.25 -0.04 10400 6 -6.09%
SONO SONOSITE INC NASD 19.60 20.10 -0.15 76200 3 -10.79%
SPEC SPECTR CONTR NASD 6.40 6.50 -0.46 45700 2 -22.42%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 3 -23.90%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 12 -14.29%
SYNL SYNALLOY CORP NASD 6.72 6.87 -0.02 11900 3 -10.16%
SYNP SYNPLICITY INC NASD 6.61 6.88 +0.20 13700 6 -13.59%
SYNT SYNTEL INC NASD 22.60 23.47 +0.31 38900 8 -12.77%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 8 -17.80%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 13 -15.68%
TMTA TRANSMETA CORP NASD 2.95 3.27 -0.05 28341299 4 -28.05%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 7 -18.39%
TROV TROVER SOLUTN NASD 6.47 6.85 unch 5600 2 -9.51%
TROY TROY GROUP NASD 2.64 3.00 +0.04 8000 4 -17.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 11 -42.51%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 5 -19.99%
TWTR TWEETER HOME NASD 7.55 8.25 +0.66 298000 4 -16.39%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 4 -34.93%
UHALQ AMERCO NASD 21.27 22.00 +0.65 82100 6 -26.40%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 6 -28.78%
UNFI UTD NATURAL FDS NASD 33.84 34.99 +0.78 166300 11 -13.78%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 7 -14.64%
USLM US LINE & MIN NASD 6.53 6.72 -0.78 5800 2 -24.94%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 7 -16.17%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 8 -46.50%
VNLS VERNALIS ADR NASD 2.44 2.45 -0.07 2200 2 -9.63%
VRST VERISITY LTD NASD 11.81 12.06 +0.02 115200 10 -11.87%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 4 -23.89%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -6.77%
WBKCP WESTBANK CAP TR NASD 10.81 10.81 -0.18 1300 4 -4.34%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 3 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 9 -45.67%
WMSI WILLIAMS INDS NASD 3.25 3.80 unch 47300 3 -24.94%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 4 -14.21%
XETA XETA TECH INC NASD 5.40 5.40 -0.35 13500 4 -16.15%
ZONA ZONAGEN INC NASD 1.80 1.85 -0.03 133800 3 -5.76%
Periodic Lows - December 18, 2003
52 WEEK
NYSE
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 14 -50.36%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 8 -5.97%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 8 -4.51%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -9.06%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -5.64%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 9 -51.63%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 5 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 35 -84.98%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 14 -32.50%
NASD
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 18 -78.57%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 21 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 14 -53.78%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 18 -80.52%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 22 -75.75%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 12 -35.28%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -48.79%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 26 -88.05%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 40 -78.44%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -93.67%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 33 -64.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 25 -71.10%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -54.73%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 21 -73.37%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 10 -66.01%
100 DAY
NYSE
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 11 -48.12%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 6 -17.23%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 8 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 6 -3.34%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 16 -34.13%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 16 -34.25%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 17 -27.58%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 9 -4.04%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 11 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 16 -6.92%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 12 -5.12%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -2.70%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 18 -14.75%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 11 -54.55%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 8 -37.95%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 10 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 26 -76.07%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 16 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 3 -19.54%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 11 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 9 -30.17%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 7 -24.90%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 7 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 18 -63.40%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -20.22%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 13 -41.65%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 13 -74.42%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 4 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 6 -6.10%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 10 -68.00%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 13 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 14 -39.55%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 16 -16.11%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 14 -13.95%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -50.61%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 8 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 21 -75.75%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 6 -48.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 23 -34.93%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 16 -44.76%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 11 -39.86%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 4 -4.93%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 10 -48.16%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 5 -63.28%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 8 -35.54%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 13 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 10 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 17 -77.27%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 8 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 14 -50.68%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 8 -22.58%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 3 -36.92%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 4 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 7 -41.76%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 5 -37.19%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 6 -42.41%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 28 -55.68%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 19 -62.17%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -50.69%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 3 -23.97%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 16 -31.22%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 10 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -47.78%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 16 -66.01%
65 DAY
NYSE
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 3 -4.21%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 12 -48.12%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 11 -25.03%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 9 -16.26%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 11 -8.93%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 7 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 7 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 3 -4.81%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 3 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 6 -4.28%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 17 -26.56%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 13 -27.63%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 9 -20.13%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 11 -19.13%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 5 -2.66%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 5 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 9 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 13 -5.97%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 5 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 17 -12.06%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 9 -37.15%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 5 -26.67%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 4 -4.60%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 10 -2.76%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 3 -5.49%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -54.44%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 11 -35.48%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 8 -26.65%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 15 -50.80%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -57.33%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 22 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -19.54%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 4 -40.51%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 8 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 13 -30.17%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 4 -22.19%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 16 -24.90%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 10 -10.56%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 6 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 13 -62.64%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 7 -20.22%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 11 -28.62%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 8 -17.89%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 13 -48.44%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -72.31%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 4 -16.14%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 15 -38.77%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 14 -70.04%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 10 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 5 -6.10%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 9 -37.88%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -30.88%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 13 -64.44%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 16 -43.63%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 17 -61.24%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 7 -47.30%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 15 -45.36%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 7 -37.78%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 9 -36.87%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 5 -12.50%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 12 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 13 -13.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 14 -10.74%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -47.13%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 11 -73.20%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 14 -48.00%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 5 -29.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 29 -34.27%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -42.16%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 9 -31.98%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 8 -28.40%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 6 -20.22%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 6 -16.00%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.68%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 6 -14.63%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 9 -22.75%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 8 -41.71%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 5 -29.47%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 18 -25.63%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 12 -40.38%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 10 -63.28%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 8 -26.28%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 9 -12.86%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 14 -35.22%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -44.51%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 14 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 14 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 20 -76.42%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 9 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 8 -41.42%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 11 -20.66%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 8 -33.56%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 11 -37.92%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 3 -22.11%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 11 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 8 -37.15%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 3 -15.97%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 16 -36.08%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 9 -36.47%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 17 -38.24%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 13 -55.76%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 12 -34.20%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 14 -53.90%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -44.36%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 12 -21.75%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 10 -26.90%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 9 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -42.15%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -7.76%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 8 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 18 -66.01%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 5 -26.81%
20 DAY
NYSE
ADS ALLIANCE DATA NYSE 27.30 27.30 -0.70 518300 3 -11.62%
ANT ANTEON INTL CP NYSE 33.65 33.75 -0.44 452300 7 -13.61%
ASP AMER STRAT INCM NYSE 12.52 12.62 +0.04 2300 6 -2.72%
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 9 -3.08%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 10 -33.45%
BCE BCE INC NYSE 21.63 21.70 -0.25 646400 7 -5.71%
BEC BECKMAN COULTER NYSE 48.37 48.92 -0.40 691100 4 -6.86%
BGP BORDERS GRP NYSE 21.11 21.60 +0.15 766600 4 -8.42%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 9 -16.02%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 3 -16.26%
BMO BANK OF MONTREAL NYSE 39.40 39.76 -0.13 86800 2 -6.75%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 10 -8.14%
BSC-G BEAR ST PR G NYSE 48.25 48.25 -1.50 40200 6 -5.39%
BSF-Q BSCH FINANC PR Q NYSE 27.01 27.10 unch 11300 4 -2.98%
BSG BISYS GROUP NYSE 13.67 13.89 +0.06 413200 4 -11.52%
BXS-A BANCORPSOUTH CAP NYSE 27.26 27.26 -0.14 8800 6 -3.16%
CBB CINCINNATI BELL NYSE 4.90 5.15 +0.17 1262500 4 -16.67%
CBL-B CBL & ASSOC PR B NYSE 54.90 54.90 -0.15 1500 3 -2.83%
CDI CDI CORP NYSE 32.05 32.45 -0.06 85700 2 -7.77%
CEN CERIDIAN CP NYSE 20.56 21.24 +0.57 371600 3 -5.43%
CEY CERTEGY INC NYSE 31.70 32.58 +0.59 239300 4 -10.05%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 2 -7.69%
CMM-B CRIIMI MAE PRB NYSE 26.10 26.15 -0.10 1300 5 -3.51%
CMO-B CAPSTEAD PR B NYSE 12.54 12.70 -0.09 20600 4 -2.41%
CRC CHROMCRAFT NYSE 11.20 11.26 -0.09 3400 9 -5.80%
CRD.B CRAWFORD CO B NYSE 6.85 7.10 +0.01 8400 3 -9.27%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 2 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 5 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 5 -3.99%
DSS QUANTUM DLT NYSE 2.81 2.97 +0.12 901500 8 -15.36%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
DV DEVRY INC NYSE 23.59 24.04 -0.28 624700 4 -14.96%
EHA ENTERGY ARKANSAS NYSE 26.80 27.07 -0.13 12800 3 -2.90%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 4 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 5 -3.38%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 7 -18.58%
FDX FEDEX CORP NYSE 67.80 69.70 -1.31 7466600 2 -9.78%
FNM-G FANNIE MAE PRG NYSE 41.25 41.25 -0.50 573000 4 -3.51%
GCV GABELLI CV INCM NYSE 10.08 10.19 -0.10 20500 3 -8.28%
GCV-B GABELLI COV PR B NYSE 24.85 25.02 +0.02 1900 4 -2.17%
GG GOLDCORP INC NYSE 15.11 15.58 -0.01 2637800 6 -18.32%
HE-S HAWAI ELECT PRS NYSE 26.70 26.85 unch 1600 6 -2.84%
HGR HANGER ORTHO NYSE 15.45 15.59 +0.11 71500 4 -11.16%
HIF SALOMON HIGH NYSE 11.08 11.25 -0.15 21800 6 -6.10%
HU HUDSON UNITED NYSE 35.67 35.88 -0.29 209900 3 -5.08%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 8 -27.63%
IT.B GARTNER INC NYSE 10.75 11.01 +0.01 82700 9 -15.69%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 7 -17.12%
JHI JOHN HANCOCK INV NYSE 20.09 20.10 -0.10 12300 5 -5.01%
KDE 4KIDS ENTNMNT NYSE 25.30 25.74 -0.09 194300 3 -10.44%
KGC KINROSS GOLD NYSE 7.43 7.68 +0.09 2771300 5 -20.02%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 9 -13.68%
KVJ STRCTD PRD 6.875 NYSE 26.07 26.20 +0.01 2700 4 -3.01%
LDL LYDALL INC NYSE 11.60 11.71 -0.03 24700 4 -12.91%
LPX LOUISIANA PACIF NYSE 16.54 17.03 -0.31 2182900 7 -14.08%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 4 -2.66%
MGC INVSTR FIRST FD NYSE 11.86 11.92 -0.07 60400 5 -5.42%
MHF MUNI HI INCOME NYSE 7.60 7.70 -0.04 95000 2 -3.43%
MUE MUNIHOLD INS II NYSE 13.14 13.25 +0.03 136100 5 -2.23%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 3 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 3 -2.56%
NCP NUVEEN CAL PER NYSE 14.50 14.54 -0.06 12100 11 -3.97%
NEB NEW ENGLAND BUS NYSE 28.46 28.65 -0.05 46200 8 -6.07%
NIM NUVEEN SELECT NYSE 9.76 9.80 -0.03 39600 7 -2.30%
NPV NUVEEN VA PREM NYSE 16.61 16.98 -0.18 36300 8 -6.05%
NVH NATL RV HLDGS NYSE 10.20 10.20 -0.29 82700 6 -12.60%
OLG OFFSHORE LOG NYSE 24.45 24.91 -0.08 138400 4 -5.01%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 10 -4.28%
PMI PMI GROUP NYSE 35.56 35.94 +0.09 429700 4 -6.42%
PPS-B POST PROP PR B NYSE 26.06 26.32 +0.04 4000 4 -3.27%
PRE-T PARTNERRE PR T NYSE 26.91 26.97 +0.05 20700 6 -2.99%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 5 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 8 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
RDN RADIAN GROUP NYSE 46.97 47.16 -0.84 1299400 2 -7.28%
RJF RAYMOND JAMES NYSE 36.08 36.83 +0.18 256800 2 -5.30%
SEO STORA ENSO NYSE 12.90 13.10 -0.04 144000 4 -8.19%
SFD SMITHFLD FOODS NYSE 21.74 22.25 +0.21 594900 10 -9.57%
SKP SCPIE HLDG NYSE 9.20 9.20 -0.28 9200 9 -10.68%
SLA AMER SELECT PTFL NYSE 13.37 13.53 +0.04 19900 7 -2.27%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 11 -7.68%
SLM-A SLM CORP PR A NYSE 56.10 56.35 +0.05 2000 7 -2.86%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 6 -51.63%
SPG-F SIMON PROP PR F NYSE 26.75 26.94 -0.23 27700 5 -4.26%
SPM SPIRENT PLC NYSE 3.85 3.97 -0.24 29400 4 -19.79%
SYX SYSTEMAX INC NYSE 6.49 6.67 +0.17 51500 4 -14.49%
TCO-A TAUBMAN PR A NYSE 25.20 25.21 -0.15 4900 4 -3.08%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 7 -19.64%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 3 -24.37%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 8 -4.29%
UPM UPM-KYMMENE CP NYSE 18.09 18.40 +0.06 83000 4 -10.67%
UZG US CELLULAR CRP NYSE 28.55 28.63 -0.07 7200 3 -2.39%
VGR VECTOR GP LTD NYSE 16.00 16.65 +0.41 108000 4 -7.25%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 7 -2.76%
VNO-C VORNADO RLTY PRC NYSE 25.52 25.60 -0.06 3800 3 -3.15%
VNT CANTV NYSE 14.77 15.15 +0.07 214500 4 -13.12%
WAG WALGREEN CO NYSE 35.30 35.75 -0.53 5397800 2 -5.67%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 6 -4.87%
YCC YANKEE CANDLE NYSE 25.35 26.35 +0.55 755000 10 -15.50%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -29.31%
ARD ARENA RSCS AMEX 5.72 5.81 -0.05 3100 3 -5.61%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 3 -21.26%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 8 -22.07%
BDM ML MITTS BRD AMEX 8.60 8.63 +0.01 5000 2 -1.15%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 5 -5.04%
CCA COL CAL INS AMEX 15.27 15.29 -0.31 30100 3 -3.96%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 9 -16.07%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 5 -35.00%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -2.00%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
EWM ISHARES MSCI MAL AMEX 6.20 6.34 +0.02 1213100 2 -6.06%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 9 -33.51%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -44.83%
GRZ GOLD RESERVE INC AMEX 4.25 4.47 -0.20 113600 4 -30.89%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 8 -22.81%
ILX ILX RESORTS INC AMEX 6.30 6.44 +0.05 4800 7 -10.00%
IOX IOMED INC AMEX 1.92 1.99 +0.01 37100 7 -19.67%
KML CARMEL CONTAINER AMEX 3.15 3.15 -0.05 10000 4 -10.00%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 2 -4.32%
MSN EMERSON RADIO AMEX 3.20 3.26 -0.04 118000 3 -12.33%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -16.95%
PLE PINNACLE BANC AMEX 15.75 15.93 +0.01 1500 4 -3.90%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 6 -24.50%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 5 -8.62%
PWX PROVIDENCE AMEX 8.89 8.90 -0.10 5800 5 -4.41%
RCG RCG COMPANIES AMEX 2.02 2.06 -0.07 75100 4 -36.08%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 4 -18.80%
SBB SUSSEX BANCORP AMEX 15.36 15.40 -0.10 6700 2 -4.00%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 5 -12.96%
SYI S.Y. BANCORP AMEX 20.77 21.25 -0.05 6000 4 -9.30%
TAG TAG-IT PACIFIC AMEX 4.65 4.74 -0.03 5600 5 -8.82%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 8 -11.09%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 7 -5.52%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 5 -29.67%
VLP-B VINEYARD NATL AMEX 26.25 26.50 -0.85 2200 5 -8.70%
WFI WINTON FINL AMEX 12.80 12.90 -0.10 5500 2 -5.54%
WGA WELLS-GARDNER AMEX 3.20 3.49 -0.01 43800 3 -18.99%
WOC WILSHIRE ENTRPSE AMEX 6.06 6.16 -0.10 2000 7 -11.01%
XLA XCELERA INC AMEX 1.86 2.08 +0.19 282500 6 -40.95%
NASD
ABCW ANCHOR BANCORP NASD 24.25 24.25 -0.26 62800 4 -6.08%
ACTG ACACIA TECHS NASD 4.71 5.27 +0.28 106400 5 -28.09%
ACTI ACTIVCARD CORP NASD 7.78 7.96 +0.01 173700 6 -13.36%
ACTY ACCESSITY CORP NASD 0.49 0.54 +0.02 90100 5 -30.00%
ADAM ADAM INC NASD 1.62 1.77 unch 18500 8 -31.93%
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 9 -18.73%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -17.74%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 5 -20.57%
ANAT AMER NATL INS NASD 81.77 83.88 +1.38 89200 3 -6.01%
ANDE ANDERSONS INC NASD 14.80 15.75 +0.50 27500 4 -16.38%
ARQL ARQULE INC NASD 4.35 4.50 +0.01 101900 4 -16.35%
ASTT ASAT HLDGS LTD NASD 2.70 2.95 +0.01 552100 8 -38.36%
AUBN AUBURN NATL NASD 19.76 19.76 -0.25 1200 6 -8.05%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 4 -9.01%
BCII BONE CARE INTL NASD 12.55 12.75 -0.25 51900 2 -12.24%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 4 -26.67%
BFLY BLUEFLY INC NASD 2.97 3.01 -0.18 267100 8 -42.33%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -26.95%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 5 -9.84%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 8 -23.69%
BMTC BRYN MAWR TR NASD 21.95 22.30 unch 4400 3 -10.59%
BPOP POPULAR INC NASD 44.76 45.04 -0.79 157100 4 -6.56%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 5 -36.19%
BRKR BRUKER BIOSCIENC NASD 4.48 4.48 -0.14 66700 4 -13.35%
BSTE BIOSITE INC NASD 24.30 25.00 -0.34 997300 3 -14.32%
BUNZ SCHLOTZSKYS NASD 1.93 2.10 +0.14 22700 7 -35.67%
CAPA CAPTARIS INC NASD 5.26 5.72 +0.12 186200 5 -24.75%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 9 -14.50%
CHCO CITY HOLDING NASD 34.10 35.27 +0.93 21600 3 -7.84%
CHRW CH ROBINSON WW NASD 37.23 37.55 -0.09 668000 5 -10.95%
CIMA CIMA LABS NASD 32.45 32.70 +0.11 203800 7 -2.55%
CKCM CLICK COMMERCE NASD 5.61 6.06 -0.11 143500 5 -35.81%
CNFL CITIZENS FINCL NASD 6.50 7.25 -0.23 39800 2 -16.13%
CNVX CANCERVAX CORP NASD 8.88 8.91 -0.04 65000 6 -14.62%
COBZ COBIZ INC NASD 17.53 17.94 -0.04 18900 2 -9.87%
COGN COGNOS INC NASD 29.77 29.98 -1.48 4740800 4 -14.11%
CPSS CONSUMER PORT NASD 3.52 3.71 -0.15 12600 4 -13.09%
CPTH CRITICAL PATH NASD 1.70 1.76 -0.04 113600 9 -35.61%
CRDM CARDIMA INC NASD 0.95 0.96 -0.10 2858300 3 -25.78%
CRFN CRESCENT FINL NASD 12.50 13.27 -0.23 2800 3 -10.71%
CSBD ML STRIDE BROCAD NASD 23.41 24.00 +0.01 3700 4 -7.65%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 3 -6.10%
CSSA ML STRIDES 8 CC NASD 25.81 26.05 +0.05 3000 5 -4.41%
CTBI COMMUNITY TST NASD 30.30 30.89 +0.18 8800 10 -14.29%
CTEL CITY TELECOM NASD 6.77 7.12 -0.08 180100 7 -22.98%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 11 -23.82%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -24.43%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 9 -62.79%
DLGS DIALOG SEMICNDT NASD 4.05 4.11 -0.14 17000 3 -27.03%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 8 -23.15%
DXCPP DYNEX CAPTL PRA NASD 26.00 26.00 -1.25 1000 2 -4.59%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 9 -55.74%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 4 -17.02%
EBIX EBIX.COM INC NASD 8.44 8.65 +0.09 8800 6 -22.28%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 10 -15.99%
EDEN EDEN BIOSCIENCE NASD 1.25 1.31 +0.01 53300 4 -29.38%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 6 -20.00%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 10 -26.70%
ESBFP PENNFRST CAP PR NASD 10.10 10.14 +0.01 9700 5 -3.16%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 4 -21.92%
EWEB EUROWEB INTL NASD 4.01 4.08 unch 16200 7 -15.76%
EXAS EXACT SCIENCES NASD 8.75 8.96 -0.27 497900 5 -16.19%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 7 -10.77%
EXFO EXFO ELECTRO NASD 3.20 3.29 -0.17 23700 5 -23.81%
EXPD EXPEDITORS NASD 37.00 37.66 +0.20 535400 3 -7.82%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 4 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 10 -13.95%
FCPO FACTORY CARD NASD 18.50 18.90 -0.56 29800 7 -18.43%
FDEF FIRST DEFIANCE NASD 26.50 26.61 -0.63 10000 2 -6.33%
FFEX FROZEN FOOD EXP NASD 5.69 6.00 +0.01 48500 9 -18.71%
FFHS FST FRANKLIN NASD 17.02 17.15 -0.30 7800 2 -7.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 8 -9.01%
FLBK FLORIDA BANKS NASD 14.67 14.75 -0.60 39900 3 -10.00%
FMER FIRSTMERIT CORP NASD 25.61 26.29 +0.36 124100 11 -8.27%
FNLY FINLAY ENTER NASD 14.59 14.59 -0.60 13400 7 -15.42%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 10 -29.69%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -9.09%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 9 -60.81%
GCFC CENTRAL FEDERAL NASD 14.58 14.58 -0.47 7900 6 -9.89%
GEMP GEMPLUS INTL SA NASD 4.04 4.17 +0.03 32700 2 -13.86%
GEMS GLENAYRE TECH NASD 2.40 2.40 -0.09 299000 5 -24.76%
GRAN BK OF GRANITE NASD 21.30 21.98 -0.02 23700 8 -20.99%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 9 -33.05%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 4 -16.37%
HABC HABERSHAM NASD 23.00 23.60 -1.25 3600 6 -9.80%
HANA HANARO TELECOM NASD 2.75 3.05 +0.05 11200 6 -17.91%
HANS HANSEN NATURAL NASD 8.35 8.45 -0.02 3100 4 -7.22%
HIST GALLERY OF HIS NASD 3.76 4.25 unch 1100 5 -16.26%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 8 -19.74%
HPCCP HUNTINGTN PR CP NASD 27.99 28.30 +0.01 6000 3 -1.44%
HSII HEIDRICK STRUGG NASD 21.10 21.80 -0.22 185600 3 -13.13%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 5 -30.48%
IAAC INTL ASSETS HLD NASD 3.80 4.51 +0.70 20700 6 -24.75%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 7 -25.18%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 10 -19.26%
IKNX IKONICS CORP NASD 6.25 6.26 -0.01 5300 4 -10.84%
ILOG ILOG SA NASD 12.65 12.74 -0.09 1800 11 -10.66%
INGR INTERGRAPH CP NASD 23.38 23.70 -0.45 884800 8 -9.56%
INOD INNODATA ISOGEN NASD 2.93 3.21 -0.05 105100 9 -38.05%
IPCC INFINITY PPTY NASD 30.48 30.60 +0.07 352100 8 -10.90%
ISKO ISCO INC NASD 9.01 9.58 +0.08 1700 3 -8.90%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 10 -15.47%
ITLA ITLA CAPITAL NASD 48.37 49.29 +0.46 18500 10 -6.26%
KEYN KEYNOTE SYSTEMS NASD 11.56 11.57 -0.07 69400 6 -10.87%
KILN KIRLIN HOLDING NASD 10.92 11.00 -0.59 4600 2 -18.75%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 3 -17.14%
LFUS LITTELFUSE NASD 26.98 27.08 +0.03 200900 7 -11.69%
LGTY LOGILITY NASD 4.25 4.25 -0.10 3700 8 -15.00%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 7 -12.68%
LIOX LIONBRIDGE TECH NASD 8.72 9.17 +0.24 865800 4 -22.42%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.31%
LTFD LITTLEFIELD CP NASD 0.54 0.59 unch 18200 5 -28.00%
MEAD MEADE INSTRUM NASD 3.54 3.62 -0.36 73400 7 -17.67%
MEDW MEDIWARE NASD 14.25 14.78 +0.46 21600 5 -12.31%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 2 -14.39%
MINI MOBILE MINI NASD 18.77 19.00 +0.20 59500 6 -11.42%
MLHR HERMAN MILLER NASD 24.04 24.56 -0.96 733100 2 -11.29%
MNDX MORGAN STANLEY NASD 9.56 10.29 +0.01 44800 3 -9.56%
MONM MONMOUTH CAP NASD 5.98 6.28 +0.03 8900 9 -9.39%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 8 -16.74%
MSBK MAIN STREET BKS NASD 25.15 26.35 +0.08 11000 6 -9.92%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 4 -35.44%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 6 -13.13%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 7 -16.35%
NABI NABI BIOPHRMC NASD 10.00 10.85 +0.50 2647700 3 -16.25%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 6 -29.55%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 7 -63.28%
NETC NET SRVS CM ADR NASD 3.20 3.25 -0.15 104000 8 -24.71%
NSIT INSIGHT ENTER NASD 16.33 16.45 +0.01 501000 7 -17.32%
NSTK NASTECH PHARM NASD 8.45 8.48 -0.23 67800 7 -18.75%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 6 -18.67%
NTRS NORTHERN TRUST NASD 44.06 44.71 +0.41 1423500 2 -5.15%
NTWK NETSOL TECHNGS NASD 2.41 2.49 -0.01 12200 6 -20.46%
NUAN NUANCE COMMS NASD 6.52 7.20 +0.54 583900 7 -30.64%
NUTR NUTRACEUTICAL NASD 10.87 11.25 -1.07 450200 3 -19.18%
NUVO NUVELO INC NASD 3.11 3.20 -0.18 826100 2 -26.30%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 6 -12.86%
NWPX NORTHWEST PIPE NASD 13.55 13.70 -0.61 1500 5 -9.85%
OBAS OPTIBASE LTD NASD 6.41 6.70 +0.20 90900 5 -27.49%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 4 -11.97%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -33.01%
ONES ONESOURCE INFO NASD 9.00 9.50 +0.02 73100 8 -12.20%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 9 -26.67%
PBNC PFS BANCORP NASD 19.55 19.65 +0.05 1300 3 -6.01%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 6 -12.46%
PCTY PARTY CITY NASD 12.81 13.04 -0.16 40100 4 -13.09%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 7 -47.48%
PLCM POLYCOM INC NASD 19.09 19.77 -1.10 5172900 2 -14.43%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 4 -32.71%
PNDX MS PLUS NASD 100 NASD 10.10 10.80 +0.10 7900 3 -6.57%
PRGX PRG-SCHULTZ INT NASD 4.52 4.70 +0.04 236100 12 -13.08%
PRTR PRTNR TRST FIN NASD 24.45 25.23 +0.33 27200 8 -15.22%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 9 -23.52%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 10 -20.27%
PTEC PHOENIX TECH NASD 7.85 7.92 -0.07 257800 4 -14.77%
QUIP QUIPP OMC NASD 11.25 12.05 -0.15 1500 4 -8.61%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 6 -25.06%
RCII RENT-A-CENTER NASD 29.99 30.42 -0.29 773700 5 -9.78%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 4 -23.77%
RITA RITA MED SYS NASD 3.98 4.11 -0.23 85300 3 -26.30%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 7 -17.55%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -85.38%
SBMC CT BANCSHARES NASD 51.36 51.55 -0.02 19000 4 -0.96%
SCLD STEELCLOUD INC NASD 4.05 4.20 +0.03 97000 5 -22.86%
SDIX STRATEGIC DIAG NASD 4.12 4.15 -0.03 27800 10 -12.90%
SECD SECOND BANC NASD 27.14 27.25 -0.04 10400 6 -6.09%
SONO SONOSITE INC NASD 19.60 20.10 -0.15 76200 3 -10.79%
SPEC SPECTR CONTR NASD 6.40 6.50 -0.46 45700 2 -22.42%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 3 -23.90%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 12 -14.29%
SYNL SYNALLOY CORP NASD 6.72 6.87 -0.02 11900 3 -10.16%
SYNP SYNPLICITY INC NASD 6.61 6.88 +0.20 13700 6 -13.59%
SYNT SYNTEL INC NASD 22.60 23.47 +0.31 38900 8 -12.77%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 8 -17.80%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 13 -15.68%
TMTA TRANSMETA CORP NASD 2.95 3.27 -0.05 28341299 4 -28.05%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 7 -18.39%
TROV TROVER SOLUTN NASD 6.47 6.85 unch 5600 2 -9.51%
TROY TROY GROUP NASD 2.64 3.00 +0.04 8000 4 -17.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 11 -42.51%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 5 -19.99%
TWTR TWEETER HOME NASD 7.55 8.25 +0.66 298000 4 -16.39%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 4 -34.93%
UHALQ AMERCO NASD 21.27 22.00 +0.65 82100 6 -26.40%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 6 -28.78%
UNFI UTD NATURAL FDS NASD 33.84 34.99 +0.78 166300 11 -13.78%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 7 -14.64%
USLM US LINE & MIN NASD 6.53 6.72 -0.78 5800 2 -24.94%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 7 -16.17%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 8 -46.50%
VNLS VERNALIS ADR NASD 2.44 2.45 -0.07 2200 2 -9.63%
VRST VERISITY LTD NASD 11.81 12.06 +0.02 115200 10 -11.87%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 4 -23.89%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -6.77%
WBKCP WESTBANK CAP TR NASD 10.81 10.81 -0.18 1300 4 -4.34%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 3 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 9 -45.67%
WMSI WILLIAMS INDS NASD 3.25 3.80 unch 47300 3 -24.94%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 4 -14.21%
XETA XETA TECH INC NASD 5.40 5.40 -0.35 13500 4 -16.15%
ZONA ZONAGEN INC NASD 1.80 1.85 -0.03 133800 3 -5.76%
Periodic Lows - December 17, 2003
52 WEEK
NYSE
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -14.81%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 7 -3.51%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 22 -54.28%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 19 -77.30%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 9 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 4 -11.44%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 4 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 16 -27.56%
AMEX
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 23 -56.29%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 27 -83.81%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 11 -76.56%
NASD
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 6 -40.82%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 6 -52.94%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 15 -74.55%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 19 -63.55%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 13 -53.37%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 26 -34.20%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 12 -35.23%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 40 -78.21%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 5 -80.00%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 11 -68.48%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 22 -69.88%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -54.45%
100 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 8 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -51.22%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 11 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 6 -16.31%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 9 -26.04%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 14 -29.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 15 -31.49%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 3 -15.94%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -10.93%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 13 -33.07%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 14 -26.95%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -26.32%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 11 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 10 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 3 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 10 -49.03%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 11 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 18 -14.88%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 6 -9.13%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 16 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 11 -23.14%
AMEX
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 15 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 19 -48.83%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 13 -49.09%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 10 -7.79%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 12 -64.21%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 6 -24.26%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 14 -71.96%
NASD
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 17 -59.77%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 9 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 17 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 12 -55.10%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.49%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 15 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 9 -72.98%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 18 -32.73%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 8 -40.82%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 9 -27.07%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 10 -52.94%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 8 -53.47%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 9 -62.00%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 13 -63.55%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 7 -44.96%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 19 -38.63%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 16 -17.06%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 14 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 2 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.91%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 6 -47.22%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 23 -34.88%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 10 -37.93%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 2 -62.59%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 6 -31.04%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 13 -54.47%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 10 -47.16%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 10 -59.91%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 10 -41.50%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 10 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 10 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 13 -51.84%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 4 -21.77%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 9 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 4 -64.71%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 9 -33.76%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 5 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 6 -41.15%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 5 -63.04%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 16 -61.14%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 3 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 13 -34.26%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 16 -50.38%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 3 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 9 -63.75%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 16 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 5 -22.96%
65 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 5 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -50.41%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 10 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 7 -15.32%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 7 -3.71%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 8 -8.81%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 7 -18.18%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 10 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 13 -24.37%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 13 -29.40%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 7 -3.30%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 16 -23.62%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -15.94%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 6 -20.57%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 3 -8.66%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 12 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 9 -24.30%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 9 -18.96%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 11 -26.85%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 7 -14.78%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 3 -4.35%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -22.30%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -25.30%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 8 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 12 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 5 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 17 -47.89%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 12 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 17 -11.68%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 4 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -9.13%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 9 -24.80%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -9.87%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 17 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 17 -21.88%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 2 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 15 -42.68%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 4 -7.48%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 3 -66.53%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 14 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 4 -7.55%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 6 -56.00%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 9 -36.25%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 9 -51.92%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 5 -25.92%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 10 -49.09%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 4 -39.87%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 8 -7.48%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 7 -34.70%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 21 -63.27%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 2 -20.86%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 14 -24.26%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 10 -10.04%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 7 -53.85%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 12 -20.65%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 11 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 9 -20.87%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 14 -56.25%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 8 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 13 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 6 -34.92%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 16 -52.86%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.00%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 11 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 14 -68.48%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 15 -27.04%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 9 -12.58%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -40.82%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 10 -19.20%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 9 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 10 -26.15%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -34.47%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 8 -17.89%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 9 -32.42%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 11 -36.59%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 10 -39.23%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 12 -57.78%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 17 -57.60%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 9 -44.96%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -41.52%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 18 -38.63%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 14 -44.57%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 10 -33.51%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 6 -65.03%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 12 -10.09%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 11 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 8 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.82%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 4 -3.19%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 10 -55.46%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 12 -47.22%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 5 -44.54%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 28 -34.21%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 9 -29.80%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 13 -56.11%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 11 -53.16%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 7 -62.59%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 7 -28.36%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 2 -15.21%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 10 -33.26%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 11 -15.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 8 -43.75%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 10 -20.19%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 9 -22.48%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 15 -51.22%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 17 -24.79%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 6 -35.34%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 11 -40.38%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 6 -59.91%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 8 -25.14%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 10 -8.68%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 10 -30.65%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 17 -39.97%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 4 -42.12%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 11 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 12 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 6 -40.78%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 11 -19.83%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 6 -35.25%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 5 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 3 -64.71%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 12 -22.38%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -28.70%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 7 -19.31%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 7 -38.35%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 10 -34.59%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 14 -26.40%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 9 -44.49%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 7 -40.73%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 9 -55.89%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 3 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 11 -28.88%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 15 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 9 -35.07%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 11 -40.82%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 8 -46.27%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 13 -53.90%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 8 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 7 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -44.01%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 7 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 7 -37.87%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 8 -63.75%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 7 -29.62%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 8 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 17 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 11 -22.96%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 10 -35.61%
20 DAY
AFL AFLAC INC NYSE 34.44 34.69 -0.74 2731500 2 -6.13%
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 3 -9.05%
AGP AMERIGROUP NYSE 41.51 42.02 -0.53 143300 6 -8.27%
AIQ ALLIANCE IMAGING NYSE 3.53 3.59 -0.01 48900 7 -12.62%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 12 -48.86%
AMD ADV MICRO DEVICE NYSE 13.80 13.99 -0.37 20999701 9 -24.96%
AMT AMER TOWER CP NYSE 10.05 10.20 -0.24 1827100 2 -13.36%
ANN ANNTAYLOR STORE NYSE 35.65 37.36 +1.42 1119700 3 -12.60%
ANR ANNUITY & LFE RE NYSE 1.07 1.08 -0.01 51300 7 -17.69%
ANT ANTEON INTL CP NYSE 34.03 34.19 -1.73 481000 5 -12.63%
ARE-A ALEA RE EQ PR A NYSE 25.98 25.98 -0.06 3400 4 -1.37%
ASI AMR SFTY INS HLD NYSE 12.10 12.27 -0.43 32300 9 -12.64%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 8 -30.82%
BBT BB&T CORP NYSE 37.10 37.40 unch 948300 8 -6.53%
BBY BEST BUY CO INC NYSE 48.71 51.50 +1.98 14350500 7 -22.31%
BCE BCE INC NYSE 21.76 21.95 -0.15 541700 5 -5.14%
BFC BLKRK CA 2008 NYSE 16.60 16.67 -0.08 20300 5 -1.83%
BKE BUCKLE INC NYSE 20.69 21.05 +0.05 23800 4 -5.74%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 2 -15.32%
BKI BUCKEYE TECH NYSE 8.70 9.39 -0.61 314600 2 -21.27%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 3 -2.04%
BNG BENETTON GROUP NYSE 22.32 22.34 -0.44 3300 6 -18.57%
BNJ BLACKROCK NJ NYSE 13.89 13.92 -0.02 42600 6 -3.88%
BNK BANKNORTH GROUP NYSE 31.56 31.86 -0.17 356500 4 -5.99%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 10 -8.02%
BSC-F BEAR ST PR F NYSE 51.06 52.15 +0.25 202900 3 -2.56%
BSC-G BEAR ST PR G NYSE 49.00 49.75 unch 600200 6 -3.92%
BSF-Q BSCH FINANC PR Q NYSE 27.09 27.10 -0.73 3700 2 -2.69%
BSG BISYS GROUP NYSE 13.75 13.83 -0.16 294600 4 -11.00%
BTO HANCOCK BK THR NYSE 9.60 9.66 -0.08 140500 3 -7.96%
BXS-A BANCORPSOUTH CAP NYSE 27.40 27.40 -0.62 13000 5 -2.66%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 4 -13.72%
CBB CINCINNATI BELL NYSE 4.92 4.98 -0.10 1227100 2 -16.33%
CBL-C CBL & ASSOC PR C NYSE 26.30 26.31 -0.19 10100 3 -4.74%
CBU COMMUNITY BK SYS NYSE 47.00 47.20 -0.65 34300 3 -7.75%
CC CIRCUIT CITY NYSE 10.01 10.34 -0.74 15871300 4 -24.22%
CDC LEHMAN ABS 01-19 NYSE 18.75 19.00 unch 7200 8 -9.64%
CDT CABLE DESIGN NYSE 9.00 9.08 -0.32 766200 4 -14.69%
CEN CERIDIAN CP NYSE 20.65 20.67 -0.60 268600 3 -5.01%
CEY CERTEGY INC NYSE 31.99 31.99 -0.83 165900 4 -9.22%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -19.72%
CLS CELESTICA INC NYSE 13.60 13.70 -0.06 1300500 6 -15.16%
CMM-B CRIIMI MAE PRB NYSE 26.25 26.25 -0.15 1100 4 -2.96%
CMM-F CRIIMI MAE PRF NYSE 10.35 10.35 -0.04 1100 4 -4.17%
CMX CAREMARK RX NYSE 24.50 24.89 -0.12 5176400 3 -12.25%
CTV COMMSCOPE NYSE 14.90 15.14 -0.22 599600 5 -9.53%
CYA LEHMAN DELTA AIR NYSE 18.55 19.00 -0.13 9400 3 -9.16%
DAB DAVE & BUSTERS NYSE 12.23 12.41 -0.39 31100 7 -13.81%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 4 -12.31%
DRE-I DUKE RLTY PR I NYSE 26.85 26.85 -0.10 1800 5 -3.45%
DSS QUANTUM DLT NYSE 2.82 2.85 -0.03 900900 3 -15.06%
DUT DUKE ENERGY NYSE 25.18 25.21 -0.09 11900 5 -4.66%
EMT EMBRATEL PAR NYSE 15.60 16.06 -0.01 20800 4 -16.71%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 6 -16.54%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 6 -3.30%
EQR-B EQUITY PR B NYSE 27.00 27.00 -0.63 24500 2 -3.40%
EQR-C EQUITY PR C NYSE 27.47 27.49 -0.65 1700 2 -2.38%
EQR-D EQUITY PR D NYSE 27.75 27.86 -0.30 10300 2 -1.53%
EQY EQUITY ONE INC NYSE 16.78 16.95 -0.25 444500 3 -4.11%
EYE VISX INC NYSE 22.31 22.72 +0.08 543600 3 -10.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 7 -15.32%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -13.43%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 5 -16.60%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 4 -6.98%
GAI GLOBAL TECH APP NYSE 7.18 7.64 unch 29400 6 -19.78%
GCV-B GABELLI COV PR B NYSE 24.91 25.00 -0.15 1000 3 -1.93%
GG GOLDCORP INC NYSE 15.27 15.59 -0.33 5093500 5 -17.46%
GIB CGI GROUP NYSE 5.60 5.70 +0.07 28400 3 -6.51%
GSU-D ENTERGY GULF PRD NYSE 51.40 51.40 -0.35 1400 2 -0.68%
GUT-A GABELLI UTLTY TR NYSE 25.15 25.15 -0.25 2000 2 -2.67%
GWL GREAT WEST LIFE NYSE 25.28 25.31 -0.13 13700 3 -2.58%
HCA HCA INC NYSE 39.87 40.69 +0.03 1981100 2 -7.41%
HLR HOLLINGER INTL A NYSE 14.36 14.72 +0.19 196500 7 -10.03%
HRL HORMEL FOODS NYSE 25.77 25.95 -0.19 322500 9 -6.26%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 7 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 10 -19.17%
ICI IMP CHEMICAL NEW NYSE 12.90 13.20 +0.11 95800 5 -10.73%
IFX INFINEON TECHS NYSE 12.95 13.08 -0.42 2341200 5 -13.78%
IHI INFO HOLDINGS NYSE 20.53 20.61 -0.09 178500 6 -8.31%
IHP IHOP CORP NYSE 35.60 36.00 -0.16 28800 4 -9.64%
IMN IMATION CORP NYSE 32.85 32.95 -0.13 134200 7 -6.25%
IRF INTL RECTIFIER NYSE 45.80 46.23 -1.32 1804100 4 -19.51%
IT GARTNER INC NYSE 11.15 11.33 +0.06 369500 8 -15.47%
IT.B GARTNER INC NYSE 10.81 11.00 +0.17 75800 8 -15.22%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 6 -15.90%
JHI JOHN HANCOCK INV NYSE 20.10 20.20 -0.75 7800 2 -4.96%
JHS JOHN HANCOCK INC NYSE 15.03 15.20 -0.27 10400 4 -4.08%
KEP KOREA ELEC PWR NYSE 10.11 10.12 -0.14 529300 7 -13.44%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 6 -15.78%
KNO STRCTRD PRODUCTS NYSE 26.40 26.40 -0.39 8700 7 -3.05%
KRB MBNA CORP NYSE 23.50 23.82 -0.41 6800800 4 -7.84%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 6 -5.38%
KTJ STUCTURED 8.75 NYSE 29.15 29.40 -0.21 1800 2 -5.36%
LBY LIBBEY INC NYSE 27.77 28.22 -0.03 23400 2 -5.80%
LDL LYDALL INC NYSE 11.70 11.74 -0.26 55400 2 -12.16%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 4 -4.35%
LH LAB CRP OF AMER NYSE 34.75 34.98 -0.29 533700 7 -6.31%
LII LENNOX INTL INC NYSE 16.20 16.50 -0.41 103500 6 -7.95%
LPX LOUISIANA PACIF NYSE 16.56 17.34 +0.33 1365300 7 -13.97%
MCD MCDONALDS CORP NYSE 24.40 24.50 -0.38 6264200 2 -9.66%
MCY MERCURY GENERAL NYSE 44.94 45.11 -0.48 157600 6 -6.38%
MGC INVSTR FIRST FD NYSE 11.99 11.99 -0.09 30100 4 -4.39%
MKT ADVNCD MARKETING NYSE 10.13 10.46 -0.18 94100 3 -15.44%
MON MONSANTO CO NYSE 25.70 26.65 -0.83 2708500 3 -10.08%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -11.13%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 8 -15.06%
MUJ MUNIHOLD NJ INS NYSE 14.18 14.25 -0.01 66000 3 -2.14%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 2 -1.54%
NCP NUVEEN CAL PER NYSE 14.54 14.60 unch 11900 7 -3.71%
NDC NDCHEALTH CORP NYSE 25.47 25.63 -0.21 112400 2 -7.11%
NEB NEW ENGLAND BUS NYSE 28.55 28.70 -0.04 26200 7 -5.90%
NIM NUVEEN SELECT NYSE 9.80 9.83 -0.07 19600 5 -1.90%
NNY NUVEEN NY VAL NYSE 9.07 9.22 +0.09 20600 5 -1.95%
NOK NOKIA CORP NYSE 16.95 17.12 -0.47 19646799 4 -8.43%
NTE NAM TAI ELECTRNC NYSE 26.50 29.90 +1.05 3879000 4 -36.08%
NTT NIPPON TELEGRAPH NYSE 22.95 23.33 -0.65 230500 2 -9.22%
NVH NATL RV HLDGS NYSE 10.45 10.49 -0.11 56600 6 -10.45%
OEC-D OHIO EDISON PR D NYSE 73.00 74.00 -1.50 2200 5 -7.01%
PBI PITNEY BOWES INC NYSE 38.35 38.80 -0.17 894600 4 -5.54%
PFP PREM FARNELL NYSE 8.23 8.23 -0.06 1600 6 -10.15%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 9 -6.28%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 3 -4.26%
PPM INVEST GR MUNI NYSE 14.66 14.68 -0.04 35000 3 -3.17%
PPS-C POST PROP PR C NYSE 25.04 25.04 -0.07 3100 4 -2.76%
PRE-T PARTNERRE PR T NYSE 26.92 26.92 -0.54 12300 5 -2.96%
PSA-E PUB STOR PR E NYSE 27.40 27.40 -0.11 4600 8 -3.69%
PSO PEARSON PLC NYSE 10.73 10.84 -0.05 117000 8 -9.60%
RBS-K ROYAL BANK PR K NYSE 27.21 27.45 +0.15 14200 5 -2.68%
RBV VIACOM INC 7.25% NYSE 26.31 26.40 -0.04 16600 6 -2.56%
RF REGIONS FINANCL NYSE 35.87 36.20 -0.52 490200 4 -4.17%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 4 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 8 -26.72%
RMK ARAMARK CORP NYSE 25.00 25.50 -0.05 1190500 4 -9.32%
ROC THE R.O.C. TAIWA NYSE 4.45 4.55 -0.11 12900 3 -6.12%
RY ROYAL BK CAN NYSE 45.36 46.12 +0.48 303900 11 -9.37%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 6 -46.61%
SEO STORA ENSO NYSE 13.00 13.14 -0.29 351300 3 -7.47%
SFD SMITHFLD FOODS NYSE 21.88 22.04 -0.22 326800 10 -11.95%
SFI-E ISTAR FINCL PF E NYSE 25.50 25.50 -0.40 78000 5 -3.41%
SKP SCPIE HLDG NYSE 9.36 9.48 +0.06 2900 7 -9.13%
SLF SUN LIFE FINL NYSE 23.43 23.87 +0.16 244300 6 -8.41%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 9 -7.29%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
SNV SYNOVUS FINAN NYSE 27.43 27.83 -0.30 568900 3 -6.22%
SQF SELIGMAN QUAL NYSE 12.66 12.70 unch 14600 3 -2.24%
SRA SERONO S.A. NYSE 16.72 16.80 -0.25 202600 3 -4.68%
SRX SRA INTL INC NYSE 41.62 41.65 -0.37 59900 5 -6.89%
SSS-B SOVRAN PR B NYSE 26.11 26.11 -0.07 2500 6 -3.33%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -7.11%
SUP SUPERIOR INDS NYSE 42.27 42.80 +0.23 116300 3 -8.03%
TAC TRANSALTA CORP NYSE 14.02 14.13 +0.05 3600 6 -4.04%
TCB TCF FINANCIAL NYSE 50.47 50.86 -0.30 411000 5 -6.97%
TCO-A TAUBMAN PR A NYSE 25.21 25.36 -0.34 5200 3 -3.04%
TMS THOMSON NYSE 20.13 20.30 -0.75 15700 2 -10.01%
TNH TERRA NITRO NYSE 5.00 5.10 -0.10 17300 4 -13.79%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 5 -18.26%
TT TRANS-TECH CP NYSE 6.60 6.70 unch 1800 3 -6.38%
TXN TEXAS INSTRUMENT NYSE 27.28 27.68 -0.24 13245301 5 -10.65%
UMC UNITED MICROELEC NYSE 4.60 4.65 -0.14 4775600 5 -15.60%
UPM UPM-KYMMENE CP NYSE 18.12 18.34 -0.60 176500 2 -10.52%
VFM V KAMPEN FL NYSE 15.07 15.14 -0.10 15900 2 -2.77%
VGR VECTOR GP LTD NYSE 16.14 16.24 -0.51 82600 2 -6.43%
VLY VLY NATL BNCP NYSE 28.16 28.36 +0.02 78800 4 -6.10%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -7.24%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 11 -20.10%
WG WILLBROS GRP NYSE 11.27 11.44 +0.08 23100 5 -12.30%
WRS WINDROSE MEDICAL NYSE 12.00 12.00 -0.33 950400 4 -8.88%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 8 -6.91%
XKJ LEHMAN AT&T NYSE 25.58 25.90 +0.20 2600 6 -4.55%
YCC YANKEE CANDLE NYSE 25.56 25.80 -0.77 736900 7 -14.80%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 4 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 3 -19.43%
AND ANDREA ELTR CP AMEX 0.45 0.46 -0.01 371800 2 -22.41%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 4 -21.97%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 7 -18.97%
BDR BLONDER TONGUE AMEX 2.80 3.08 +0.08 23800 6 -17.16%
BIO BIO-RAD LABS AMEX 48.81 49.10 -1.82 562000 6 -6.40%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 6 -5.35%
BYS 7% BST BY SPARQS AMEX 22.15 22.40 +0.15 6800 6 -4.20%
CAA CAP ALLIANCE AMEX 18.25 18.41 -0.48 2900 2 -5.64%
CAQ CORAUTUS GENE AMEX 4.30 4.38 -0.34 16100 4 -31.20%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 5 -3.50%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 4 -51.76%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 5 -34.29%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 3 -7.02%
FDT FED TRUST CORP AMEX 7.75 7.94 +0.04 6500 5 -4.91%
FNC FST NATIONAL AMEX 30.00 30.35 -0.30 7100 3 -6.98%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 7 -43.10%
FNT- FRONTLINE PR B AMEX 1.95 1.95 -0.15 1200 4 -18.75%
GFX MEDIA SCIENCE AMEX 1.04 1.04 -0.06 5400 4 -20.00%
HCT HECTOR COMMS AMEX 13.62 13.85 +0.10 1700 7 -3.34%
HEB HEMISPHERX BIO AMEX 2.31 2.39 +0.06 39200 8 -12.83%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 8 -27.14%
HX HALIFAX CORP AMEX 4.96 5.00 -0.05 1400 3 -4.80%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 7 -28.57%
ILX ILX RESORTS INC AMEX 6.39 6.39 -0.16 4300 5 -8.71%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 7 -15.58%
IOX IOMED INC AMEX 1.95 1.98 -0.06 27000 7 -18.41%
IVD IVAX DIAGNOSTICS AMEX 4.88 4.97 -0.03 6200 5 -8.96%
JST JINPAN INTL AMEX 10.75 10.98 -0.72 44800 2 -25.86%
MCZ MAD CATZ INTRACT AMEX 0.81 0.84 -0.04 275900 3 -27.03%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 12 -23.50%
NBN NORTHEAST BANC AMEX 19.33 19.33 -0.17 1000 3 -4.54%
PET-C PACIFIC ENTERP C AMEX 72.00 81.00 -0.50 1200 3 -16.28%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 5 -23.69%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 4 -5.94%
PTN PALATIN TECH AMEX 2.40 2.43 -0.22 497700 4 -27.27%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 3 -16.00%
RNY BLACKRK NY AMEX 14.30 14.42 +0.07 1900 3 -2.99%
SDP MS SEMICON PLUS AMEX 11.10 11.10 -0.06 2500 3 -3.48%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 3 -5.61%
SJW SJW CORP AMEX 84.62 85.40 -1.20 4100 4 -5.40%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 5 -25.00%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 4 -11.48%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TAG TAG-IT PACIFIC AMEX 4.77 4.77 -0.06 8000 5 -6.47%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 8 -10.33%
TST ML TX INSTR 7% AMEX 27.81 28.10 -0.10 8600 6 -11.71%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 6 -4.97%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 4 -28.57%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 4 -50.82%
WOC WILSHIRE ENTRPSE AMEX 6.17 6.26 -0.07 5500 7 -9.93%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 5 -12.87%
XLA XCELERA INC AMEX 1.88 1.89 -0.20 384300 6 -40.88%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 12 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 3 -9.63%
ABCW ANCHOR BANCORP NASD 24.26 24.51 +0.02 48400 3 -6.04%
ACTI ACTIVCARD CORP NASD 7.82 7.95 -0.03 156500 5 -12.92%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 4 -37.87%
ACTY ACCESSITY CORP NASD 0.51 0.52 -0.03 10200 5 -27.14%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 4 -57.06%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 9 -16.92%
ALAB ALABAMA NATL NASD 51.03 51.38 -0.32 4800 3 -7.39%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -17.53%
AMKR AMKOR TECH INC NASD 16.30 16.78 -0.27 1770800 6 -24.99%
AMSY AMER MGMT SYS NASD 14.43 14.54 +0.04 231600 5 -6.30%
AMZN AMAZON COM NASD 47.00 47.58 -1.92 14256800 3 -14.16%
ANDE ANDERSONS INC NASD 14.90 15.25 -0.50 27700 4 -15.82%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 10 -22.95%
APII ACTION PRODS NASD 3.10 3.30 -0.23 18500 3 -30.65%
ARRO ARROW INTL INC NASD 25.55 25.98 -0.81 87400 3 -10.16%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 3 -25.84%
ASTM AASTROM BIOSCI NASD 1.29 1.33 -0.05 318000 3 -17.83%
ASTT ASAT HLDGS LTD NASD 2.76 2.94 -0.11 987600 8 -37.56%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 8 -36.36%
ATRM AETRIUM INC NASD 2.61 2.84 +0.01 42200 6 -33.92%
AUBN AUBURN NATL NASD 20.00 20.01 unch 1200 5 -6.93%
AVGN AVIGEN INC NASD 5.29 5.57 -0.32 217000 6 -22.66%
AVNC ADVANCIS PHARM NASD 7.35 7.52 -0.38 57000 2 -20.54%
BFLY BLUEFLY INC NASD 3.14 3.19 -0.23 177700 8 -40.75%
BIOI BIOSOURCE INTL NASD 6.92 6.92 -0.10 15100 5 -5.46%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 10 -33.33%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 5 -32.60%
BUNZ SCHLOTZSKYS NASD 1.96 1.96 -0.02 11100 6 -34.67%
BZBC BUSINESS BANCP NASD 29.80 30.03 -0.07 32400 2 -1.81%
CATZ COMPUTER ACCESS NASD 4.30 4.30 -0.05 7600 5 -8.51%
CBRL CBRL GROUP INC NASD 38.24 38.52 -0.88 665700 3 -9.10%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 7 -17.53%
CCPCP CAP CROSSING PR NASD 10.10 10.12 +0.01 3800 4 -2.32%
CCRT COMPUCREDIT NASD 18.89 19.59 -0.66 560200 3 -24.14%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 8 -11.09%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -17.52%
CGPI COLLAGENEX NASD 9.02 9.62 +0.12 259100 7 -14.83%
CHRW CH ROBINSON WW NASD 37.41 37.64 -0.31 448200 5 -10.52%
CIMA CIMA LABS NASD 32.58 32.59 -0.21 304700 6 -2.16%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 7 -13.29%
CMTY CMNTY BKS INC NASD 36.52 37.04 -0.96 10700 4 -8.10%
CMVT COMVERSE TECH NASD 16.42 16.55 -0.49 3253100 5 -16.44%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 7 -16.08%
CPAK CPAC INC NASD 5.96 6.01 -0.01 38200 6 -6.14%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -32.63%
CSCS ML STRS 7 CISCO NASD 28.00 28.97 unch 7500 3 -3.51%
CSSA ML STRIDES 8 CC NASD 26.00 26.00 -0.14 2500 4 -3.70%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 11 -17.89%
CTBI COMMUNITY TST NASD 30.45 30.71 -0.19 7100 9 -13.86%
CTEL CITY TELECOM NASD 7.04 7.20 -0.32 78400 5 -19.91%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 10 -17.13%
CTSH COGNIZANT TECH NASD 40.81 41.02 -1.68 1808300 4 -17.71%
CULS COST-U-LESS INC NASD 2.95 3.00 -0.05 46300 6 -18.06%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 6 -33.00%
CWTR COLDWATER CREEK NASD 11.86 11.93 -0.31 24400 6 -21.61%
CYBS CYBERSOURCE CP NASD 3.87 3.99 -0.01 202400 9 -29.64%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 4 -33.33%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 7 -55.81%
DMCX DATAMIRROR CORP NASD 10.60 11.85 -0.01 2800 3 -23.19%
DRTE DENDRITE INTL NASD 15.00 15.86 -0.15 367100 8 -15.01%
DSLN DSL.NET INC NASD 0.58 0.58 -0.02 2717400 4 -24.68%
DTSI DIGITAL THTR SYS NASD 25.00 26.04 +0.54 20900 2 -14.18%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 8 -48.48%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 6 -28.28%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -35.72%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 8 -15.40%
ELMG EMS TECH INC NASD 18.60 19.17 -0.56 31200 5 -16.18%
ELMS ELMERS REST NASD 6.15 6.20 -0.20 2900 3 -8.89%
ELRC ELECTRO RENT NASD 12.33 12.75 -0.33 76900 5 -17.80%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 8 -22.14%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 7 -13.47%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 3 -24.24%
EWEB EUROWEB INTL NASD 4.05 4.08 -0.21 11100 7 -15.98%
EXBD CORP EXEC BOARD NASD 45.51 46.08 -0.34 211800 5 -10.24%
EXPD EXPEDITORS NASD 37.04 37.46 -0.29 639500 2 -7.72%
EXPO EXPONENT INC NASD 19.70 19.75 -0.25 30200 9 -16.35%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 3 -10.09%
FBSI FST BANCSHARES NASD 20.00 20.25 -0.10 6100 4 -3.85%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 7 -13.71%
FCEL FUELCELL ENERGY NASD 10.75 11.44 -0.42 1233100 8 -24.56%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 4 -43.14%
FELE FRANKLIN ELEC NASD 57.32 60.11 +1.61 8900 7 -9.38%
FFDB FSTFED BANCORP NASD 8.40 8.40 -0.70 1100 5 -7.69%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 4 -4.10%
FITB FIFTH THR BNCP NASD 56.82 57.17 -0.14 1246300 2 -4.66%
FMCO FMS FINAN NASD 17.89 18.00 -1.20 60900 2 -12.73%
FMER FIRSTMERIT CORP NASD 25.65 25.93 +0.18 126600 9 -8.13%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 5 -1.56%
FRCCO FST REPUB PR D NASD 23.83 24.90 -0.08 26200 3 -4.68%
FRCCP FRST RPBLC PFD NASD 26.07 26.20 -0.60 4200 5 -4.40%
FVCX FIRST VIRTUAL NASD 1.97 2.01 -0.13 72200 4 -30.63%
GCOM GLOBECOMM SYS NASD 5.27 5.50 +0.07 22600 4 -27.71%
GEHL GEHL CO NASD 12.06 13.10 +0.53 16500 9 -26.19%
GFLSO GCB CAP TR II NASD 10.80 10.80 -0.25 1000 2 -5.68%
GIFI GULF ISLAND NASD 15.92 16.12 -0.04 21700 7 -15.23%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 4 -34.35%
GLFD GUILFORD PHARM NASD 5.68 5.73 -0.16 244400 9 -24.06%
GOAM GOAMERICA INC NASD 0.44 0.47 -0.01 2596400 3 -27.87%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 5 -7.14%
GRAN BK OF GRANITE NASD 22.00 22.00 -0.80 16400 6 -18.40%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 9 -32.05%
HBEK HUMBOLDT BANCRP NASD 17.15 17.36 -0.33 46300 2 -7.30%
HCTL HEALTHCARE TECH NASD 1.16 1.26 +0.06 6000 8 -29.27%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 8 -28.26%
HILL DOT HILL SYSTEMS NASD 13.12 15.00 -0.35 5156500 4 -26.62%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 8 -19.67%
HOLL HOLLYWOOD MEDIA NASD 1.80 1.96 -0.04 202500 9 -24.37%
HORC HORIZON HEALTH NASD 22.02 22.10 -0.40 4200 7 -6.30%
HUMC HUMMINGBIRD LTD NASD 20.70 21.13 +0.34 5500 6 -12.29%
IAAC INTL ASSETS HLD NASD 3.81 3.81 -0.31 4000 6 -24.55%
IAAI INS AUTO AUCTS NASD 12.08 12.33 -0.27 10100 10 -16.29%
IDEV INDEVUS PHARMA NASD 5.25 5.28 -0.09 225500 5 -12.94%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 8 -16.67%
IDXX IDEXX LABS NASD 44.11 45.77 +0.88 167800 8 -10.00%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 6 -25.69%
ILOG ILOG SA NASD 12.78 12.83 -0.16 8100 9 -9.75%
IMDC INAMED CORP NASD 45.78 48.52 +0.30 663300 9 -17.19%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 5 -31.22%
INOD INNODATA ISOGEN NASD 3.19 3.26 -0.21 57300 6 -35.69%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 10 -46.39%
IPCC INFINITY PPTY NASD 30.49 30.53 +0.01 340900 7 -10.87%
ISNS IMAGE SENSING NASD 9.16 9.37 -0.49 25800 8 -23.67%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 8 -15.51%
ITLA ITLA CAPITAL NASD 48.82 48.83 -0.15 16700 7 -5.39%
JACO JACO ELECTRONC NASD 6.36 6.52 -0.18 17400 7 -10.67%
JFBI JEFFERSON BNCSHR NASD 13.66 14.00 unch 7600 6 -8.93%
JMBI JAMES MONROE NASD 24.25 24.71 -0.84 7300 3 -8.46%
JOUT JOHNSON OUTDOOR NASD 13.45 13.63 -0.58 17400 4 -9.06%
KRSL KREISLER MFG NASD 4.89 4.92 +0.02 1100 4 -10.44%
LFUS LITTELFUSE NASD 27.05 27.05 -0.47 90000 5 -11.46%
LGTY LOGILITY NASD 4.35 4.35 -0.15 1400 6 -13.86%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 7 -11.86%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 5 -28.20%
LMLP LML PAYMENT SYS NASD 4.41 5.20 -0.01 47000 3 -23.17%
LPSN LIVEPERSON INC NASD 4.12 4.50 +0.09 555000 5 -44.92%
LSBC LRGE SCALE BIO NASD 1.35 1.40 -0.10 29900 8 -30.05%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 3 -12.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 11 -52.51%
MATK MARTEK BIOSCI NASD 53.20 62.13 +5.34 3203200 3 -16.10%
MBVT MERCHANT BKSHR NASD 27.01 27.40 -0.35 2800 3 -9.82%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 6 -24.24%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 6 -11.40%
MEDW MEDIWARE NASD 14.30 14.32 -0.41 10800 5 -12.00%
MINI MOBILE MINI NASD 18.80 18.80 -1.10 66800 5 -11.28%
MOBI MOBIUS MGMT SYS NASD 10.16 10.91 +0.45 257100 5 -37.09%
MONM MONMOUTH CAP NASD 5.99 6.25 unch 9100 8 -9.24%
MRCIY MARCONI CORP DR NASD 19.24 19.55 +0.05 1500 4 -12.74%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 3 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 8 -16.46%
MSBK MAIN STREET BKS NASD 25.50 26.27 +0.02 21700 3 -8.67%
MSEL MERISEL INC NASD 4.72 5.24 -0.06 24800 6 -27.50%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 9 -27.27%
MWRK MOTHERS WORK NASD 22.81 23.16 -0.04 36000 4 -14.57%
MXIM MAXIM INTEGRTD NASD 46.56 47.10 -0.82 7294800 4 -11.67%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 4 -15.41%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 5 -21.10%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 6 -28.18%
NFLX NETFLIX INC NASD 43.05 50.49 +5.69 4606300 3 -17.62%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 3 -31.11%
NIKU NIKU CORP NASD 7.18 7.18 -0.22 25900 11 -26.06%
NOVB N VALLEY BANCP NASD 15.25 15.26 -0.54 7500 4 -4.57%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 2 -18.45%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 4 -5.87%
NSIT INSIGHT ENTER NASD 16.34 16.44 -0.44 864400 4 -17.27%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 6 -21.27%
NTCT NETSCOUT SYS NASD 7.40 7.56 -0.19 9800 2 -26.00%
NTWK NETSOL TECHNGS NASD 2.42 2.50 -0.04 5400 6 -20.13%
NVMI NOVA MEASURING NASD 5.01 5.18 -0.20 26700 5 -34.08%
NWPX NORTHWEST PIPE NASD 13.56 14.31 +0.60 20300 3 -9.78%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 7 -24.60%
NWSB NW BANCORP INC NASD 19.81 20.87 -0.18 32000 3 -10.77%
NYFX NYFIX INC NASD 7.70 8.00 unch 69700 2 -12.99%
OIIM O2MICRO INTL NASD 20.00 20.33 -0.42 270900 7 -21.57%
OLGC ORTHOLOGIC NASD 5.52 5.89 -0.01 317500 10 -24.80%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 7 -30.12%
ORLY O REILLY AUTO NASD 38.41 39.00 +0.04 386300 6 -12.31%
OVRL OVERLAND STORAGE NASD 16.05 17.89 +1.52 475100 6 -19.83%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 8 -24.31%
PBCP PROVIDENT BANCP NASD 45.50 46.00 -1.35 26600 3 -6.13%
PBIZ PRIV BUSINESS NASD 1.15 1.16 -0.04 27600 7 -25.81%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 3 -12.24%
PFCB PF CHANG CHINA NASD 47.80 47.93 -0.52 288300 3 -12.44%
PHTN PHOTON DYNAMICS NASD 35.00 37.01 +1.36 391400 6 -16.47%
PICO PICO HLDGS NASD 13.50 14.24 -0.26 7500 6 -12.28%
PIXR PIXAR NASD 65.45 66.24 -0.41 273000 5 -7.36%
PLUM PLUMTREE SFTWR NASD 4.14 4.44 -0.04 338200 8 -20.99%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 4 -19.85%
PRCS PRAE PHARMA NASD 6.25 6.40 unch 601900 5 -21.68%
PRTR PRTNR TRST FIN NASD 24.90 24.90 -0.15 5100 6 -13.66%
PSEM PERICOM SEMICON NASD 9.97 10.20 -0.10 48600 4 -17.05%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 9 -23.11%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 9 -19.44%
PTEC PHOENIX TECH NASD 7.88 7.99 -0.31 77700 2 -14.44%
PXLW PIXELWORKS INC NASD 9.83 10.28 +0.10 1050400 10 -28.72%
RADIF RADA ELTR INDS NASD 1.50 1.65 -0.19 13400 5 -36.71%
RARE RARE HOSPITAL NASD 24.03 24.50 -0.20 144500 6 -8.63%
RCII RENT-A-CENTER NASD 30.44 30.71 -0.50 515400 5 -8.42%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 3 -20.49%
REPBP RBI CAPITAL I NASD 10.07 10.07 -0.12 5100 6 -3.64%
RFMD RF MICRO DEV NASD 9.21 9.49 -0.01 10622000 9 -22.93%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 6 -5.73%
RLRN RENAISSAN LEARN NASD 22.12 22.61 -0.67 33300 3 -9.86%
RMBS RAMBUS INC NASD 23.50 25.88 -4.17 9580899 2 -27.63%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 7 -53.85%
ROFO ROCKFORD CORP NASD 5.50 5.50 -0.31 7400 8 -12.14%
RVSB RIVERVIEW BANCP NASD 21.21 21.39 -0.01 9100 7 -2.44%
SAFT SAFETY INSURANCE NASD 16.75 17.49 +0.45 3600 2 -9.26%
SBEI SBE INC NASD 5.96 6.31 -0.14 37100 5 -29.88%
SBIBO STERLING BNC II NASD 27.03 27.03 -0.04 1800 4 -6.15%
SDIX STRATEGIC DIAG NASD 4.17 4.18 -0.02 37400 10 -11.84%
SECD SECOND BANC NASD 27.25 27.29 -0.81 8700 4 -5.71%
SEHI SOUTHERN ENERGY NASD 2.03 2.11 -0.08 75000 5 -32.33%
SGDE SPORTSMAN GUIDE NASD 15.80 16.15 -0.55 97900 8 -25.01%
SHBI SHORE BNCSHARES NASD 38.05 39.25 +0.27 1800 8 -12.00%
SHBK SHORE FINL CORP NASD 16.50 16.50 -4.20 18000 2 -21.24%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 4 -14.15%
SINT SI INTERNATIONAL NASD 17.25 18.09 +0.49 95700 4 -17.62%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -16.49%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 4 -19.31%
SMDI SIRENZA MICROD NASD 4.30 4.62 -0.02 65300 5 -31.20%
SMTC SEMTECH CORP NASD 20.06 20.26 -0.55 1387400 7 -21.46%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 9 -34.96%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 5 -22.37%
SONC SONIC CORP NASD 29.48 29.70 -0.44 190200 2 -7.79%
SONE S1 CORP NASD 7.51 7.62 -0.27 558400 5 -19.25%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 4 -14.68%
SPNS SAPIENS INTRNTL NASD 4.10 4.35 +0.23 36200 6 -31.78%
SRTI SUNRISE TELECOM NASD 2.61 2.88 +0.08 16800 7 -39.30%
SSTI SILICON STORAGE NASD 9.30 9.37 -1.28 7545400 8 -34.51%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 5 -30.04%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 8 -30.04%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 8 -30.23%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 11 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 6 -16.35%
SYNT SYNTEL INC NASD 23.00 23.16 +0.05 47200 8 -11.23%
TFIN TEAM FINANCIAL NASD 12.46 12.46 -0.16 1700 2 -5.61%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 8 -17.67%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 10 -13.83%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 7 -25.43%
TRID TRIDENT MICRO NASD 13.81 14.56 -1.77 978200 3 -24.26%
TRKN TRIKON TECH INC NASD 5.20 5.34 -0.06 135000 10 -17.46%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 6 -36.84%
TRNS TRANSCAT INC NASD 2.47 2.70 -0.02 9700 7 -35.17%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 11 -41.00%
TWTR TWEETER HOME NASD 7.58 7.59 -0.48 418900 3 -16.06%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 5 -8.68%
UHALQ AMERCO NASD 21.30 21.35 -2.01 108100 3 -26.30%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 9 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 6 -28.34%
UNFI UTD NATURAL FDS NASD 33.91 34.21 -0.62 214900 11 -14.80%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 2 -19.02%
UOPX UNV PHOENIX ONL NASD 62.80 65.19 +1.83 350500 7 -21.44%
UVSL UNIV AUTOMOTIVE NASD 1.26 1.30 -0.17 39700 5 -26.74%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 7 -5.78%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 6 -22.33%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 4 -42.00%
VNBC VINEYRD NT BCRP NASD 30.90 30.90 -1.43 5800 3 -8.71%
VOXX AUDIOVOX CP A NASD 12.11 12.40 +0.10 129600 4 -22.32%
VRSN VERISIGN INC NASD 14.94 15.32 -0.22 1565900 3 -11.96%
VSAT VIASAT INC NASD 17.46 18.18 +0.15 260800 6 -20.20%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 8 -23.82%
WBPRO W HOLDING PR B NASD 25.10 25.70 +0.45 3200 3 -3.13%
WFHC WOMEN FIRST NASD 1.23 1.60 +0.28 1325600 7 -32.42%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 3 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 8 -44.19%
WOLV NETWOLVES CORP NASD 1.73 1.95 +0.10 248100 4 -23.11%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 8 -19.60%
WVCM WAVECOM SA ADR NASD 16.25 16.61 -0.65 15500 3 -12.87%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 6 -21.83%
XXIA IXIA INC NASD 10.04 10.60 +0.24 311500 6 -22.47%
ZNDT ZINDART ADR NASD 7.52 7.62 -0.25 70700 6 -20.68%
Periodic Lows - December 16, 2003
52 WEEK
NYSE
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 20 -35.21%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 19 -76.13%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 9 -50.60%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 3 -3.33%
AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 13 -60.00%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -31.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 3 -3.92%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 11 -72.66%
NASD
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 20 -79.02%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 4 -31.25%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 6 -39.05%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -40.33%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 9 -51.71%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 12 -10.30%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 18 -60.79%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 13 -52.97%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 14 -48.80%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 10 -35.01%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 28 -61.22%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 17 -77.09%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 26 -33.30%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 22 -63.75%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 17 -55.69%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 15 -52.35%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%
100 DAY
NYSE
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 8 -23.29%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 15 -24.46%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 6 -45.71%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 14 -29.91%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 13 -35.70%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 10 -18.35%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 12 -29.52%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 13 -29.31%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 4 -27.49%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 13 -28.05%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 15 -12.86%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 12 -34.64%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 17 -27.42%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 17 -35.21%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 4 -22.30%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 4 -5.19%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 12 -26.06%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 17 -32.74%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 19 -44.94%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 6 -4.75%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 20 -43.96%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 11 -59.23%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 17 -14.57%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 3 -50.60%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 5 -8.70%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 7 -46.73%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 8 -2.96%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 8 -20.05%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 9 -13.42%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 7 -24.84%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 8 -42.25%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 5 -24.81%
AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 8 -60.00%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 8 -29.27%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -25.28%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 17 -39.49%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 4 -20.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 11 -43.43%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 8 -48.73%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 5 -3.92%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 4 -20.54%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 9 -55.90%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 14 -68.75%
NASD
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 5 -36.11%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 10 -60.73%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 3 -31.25%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 15 -34.39%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 7 -23.68%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 17 -57.41%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 7 -50.00%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 8 -59.26%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 4 -17.96%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 6 -38.61%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 10 -18.57%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 3 -14.95%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 9 -25.70%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 8 -72.43%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 15 -31.83%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 8 -40.33%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 9 -26.34%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 9 -16.06%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 3 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 12 -49.86%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 9 -51.47%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 15 -8.12%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 6 -38.82%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 14 -45.57%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 10 -27.44%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 20 -31.17%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 12 -26.37%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 11 -41.14%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 13 -60.79%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 17 -38.09%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 8 -20.10%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 16 -49.49%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 6 -32.63%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 20 -35.19%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 16 -16.10%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 13 -13.53%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 6 -28.10%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 18 -26.47%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 10 -22.01%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 4 -38.05%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 4 -31.19%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 9 -18.32%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 6 -46.67%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 11 -74.04%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 23 -34.67%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 13 -40.54%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 6 -34.23%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 7 -54.69%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 12 -36.36%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 13 -44.65%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 16 -64.04%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 3 -48.33%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 12 -7.59%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 9 -37.39%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 13 -52.52%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 8 -41.81%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 4 -61.81%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 24 -42.49%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 8 -48.54%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 10 -40.59%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 16 -33.30%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 9 -48.97%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 6 -30.10%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 7 -59.47%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 16 -54.66%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 9 -40.88%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 5 -49.31%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 5 -27.75%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 8 -35.21%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 5 -40.56%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 29 -57.09%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 17 -55.69%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 13 -33.49%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 16 -48.09%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 7 -55.00%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 5 -43.90%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 16 -32.14%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 7 -62.19%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 10 -48.40%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%
65 DAY
NYSE
AGR.A AGERE SYSTEMS NYSE 2.70 2.84 -0.11 11443500 7 -39.33%
AGR.B AGERE SYSTEMS NYSE 2.56 2.67 -0.13 3872400 9 -31.73%
AMI ALARIS MEDICAL NYSE 13.50 13.50 -0.82 362900 9 -27.81%
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 11 -20.09%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 7 -24.46%
ARO AEROPOSTALE INC NYSE 25.25 25.79 -0.53 1535200 6 -27.23%
ASN-D ARCHSTONE PR D NYSE 25.67 25.67 -0.13 4000 3 -2.91%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 9 -45.71%
BGY BRITISH ENGY PLC NYSE 5.50 5.53 -0.11 8500 12 -28.10%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 19 -27.18%
BNL BUNZL PLC NYSE 37.34 37.45 -0.15 4000 4 -8.37%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 15 -35.70%
CHP C&D TECH NYSE 17.70 18.13 -0.04 121300 8 -24.46%
CKR CKE RESTAUR NYSE 5.91 5.99 -0.14 1145200 9 -25.66%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 7 -14.09%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
CSD-A CADBURY PR A NYSE 25.50 25.55 -0.20 31900 7 -3.34%
CXW-B CORRECT CP PR B NYSE 25.25 25.30 unch 3700 7 -2.96%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 15 -29.21%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 12 -29.31%
EPI CON EDISON NYSE 25.64 25.71 -0.02 7300 6 -2.88%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 13 -27.49%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 16 -22.41%
FIF FIN FEDERAL NYSE 29.26 29.38 -0.37 91700 7 -15.19%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 7 -12.77%
FNM-I FANNIE MAE PRI NYSE 49.00 49.32 -0.85 24100 5 -4.48%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
HYC HYPERCOM CORP NYSE 4.49 4.50 -0.10 252200 9 -20.95%
ILA AQUILA INC NYSE 3.17 3.36 +0.16 915700 3 -27.46%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 18 -34.64%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 12 -18.95%
KPN ROYAL KPN NV NYSE 7.10 7.15 -0.14 34300 10 -12.88%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 18 -29.45%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 12 -22.30%
LXP LEXINGTON CORP NYSE 18.50 20.05 +0.15 139000 2 -9.58%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 10 -5.19%
MJH SATURNS BK OF AM NYSE 26.17 26.17 -0.38 2700 2 -3.07%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 12 -25.03%
MW MENS WEARHOUSE NYSE 23.95 24.92 -0.35 743000 7 -23.36%
MXO MAXTOR CORP NYSE 9.38 9.62 +0.01 5461700 10 -39.01%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 15 -29.56%
PSY PREFERED INC STR NYSE 23.16 23.25 -0.05 222700 7 -4.89%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 17 -36.09%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 7 -3.21%
RGB R G BARRY CORP NYSE 4.65 4.89 -1.27 178100 2 -27.23%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 13 -30.00%
RSC REX STORES CORP NYSE 12.85 13.06 -0.06 48200 8 -22.54%
S SEARS ROEBUCK NYSE 42.99 43.59 -0.91 10651200 5 -23.31%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 12 -59.23%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 15 -11.36%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 2 -50.60%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 4 -8.70%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 9 -46.73%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 4 -2.00%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 12 -20.05%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 6 -11.54%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 11 -21.61%
TSM TAIWAN SEMI NYSE 9.65 9.80 -0.16 11802300 9 -22.80%
VNO-B VORNADO RLTY PRB NYSE 25.40 25.42 -0.21 4700 8 -2.68%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 16 -37.70%
WRI-C WEINGARTEN RLTY NYSE 50.10 50.20 -0.10 2800 2 -2.53%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 7 -21.39%
AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 16 -54.90%
BTX BIOTIME INC AMEX 1.30 1.39 -0.05 14300 9 -35.00%
CMT CORE MOLDING AMEX 2.60 2.91 -0.08 38800 6 -25.50%
CO CORRPRO CO AMEX 0.85 0.86 -0.49 81200 2 -65.31%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 14 -29.27%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -24.32%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 12 -35.37%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 5 -20.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
GVP GSE SYSTEMS AMEX 1.58 1.70 -0.15 9000 8 -32.77%
IG I G I INC AMEX 1.34 1.34 -0.16 6400 9 -49.43%
INV AM RESIDENTAL AMEX 7.40 7.60 -0.16 33400 5 -24.49%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 15 -41.73%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 9 -48.73%
RAA BLACKRK CA AMEX 13.63 13.63 -0.09 2600 7 -5.22%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 6 -3.92%
SOS STORAGE COMP AMEX 0.34 0.36 -0.02 203700 9 -50.72%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 7 -20.54%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 10 -55.90%
TWV TARGETS TR XIII AMEX 8.62 8.64 -0.05 18000 10 -9.83%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 7 -46.15%
WSB WASHINGTON SVGS AMEX 8.95 8.96 -0.05 5000 11 -19.30%
NASD
AACB ALLIANCE ATLA NASD 14.60 14.60 -0.16 32000 9 -20.13%
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 4 -36.11%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 10 -58.27%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 6 -31.25%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 9 -30.04%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 8 -21.68%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 14 -53.33%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 3 -50.00%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 6 -59.26%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AFCI ADV FIBRE COMM NASD 19.55 20.14 -0.18 2091600 10 -28.91%
AGIX ATHEROGENICS NASD 13.04 13.15 -0.18 219400 8 -30.82%
AMLN AMYLIN PHARM NASD 22.75 23.63 +0.28 893100 12 -25.19%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 4 -17.96%
ANDR ANDERSEN GROUP NASD 4.25 4.33 -0.16 5200 6 -34.62%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 8 -38.00%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 14 -16.30%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 9 -14.95%
BCRX BIOCRYST PHARM NASD 6.00 6.44 -0.22 388600 7 -36.24%
BEBE BEBE STORES NASD 22.83 24.40 +0.83 296600 3 -28.66%
BFUN BAM ENTNMNT INC NASD 1.05 1.12 -0.05 138200 3 -71.77%
BKHM BOOKHAM TECH NASD 1.98 2.02 -0.06 1191300 3 -33.78%
BLUD IMMUCOR INC NASD 16.31 18.68 -2.93 3804800 3 -32.74%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 17 -24.22%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 14 -68.08%
CBMX COMBIMATRIX NASD 2.90 3.19 +0.11 214000 7 -42.80%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 15 -27.88%
CELL BRIGHTPOINT NASD 15.06 16.35 -0.61 1167400 7 -49.80%
CFFI C&F FINANCIAL NASD 41.45 42.00 -1.23 1800 8 -10.86%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -40.33%
CHRS CHARMING SHOPS NASD 5.09 5.33 +0.11 403500 7 -25.69%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 9 -25.41%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 5 -16.06%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 2 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 14 -45.86%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 8 -32.42%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 9 -8.12%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 7 -35.80%
CTHR CHARLES & COLVD NASD 4.29 4.35 -0.45 84300 9 -31.14%
CTIB CTI INDS CORP NASD 1.95 2.00 -0.07 5800 6 -21.69%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 10 -45.57%
CYTR CYTRX CORP NASD 1.66 1.75 -0.12 206300 10 -37.36%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 9 -27.44%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 16 -29.38%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 15 -25.39%
DSCM DRUGSTORE.COM NASD 5.25 5.30 -0.42 399400 15 -42.87%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 16 -41.14%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 17 -54.39%
ECLG ECOLLEGE.COM NASD 15.68 16.55 -0.22 214000 6 -41.30%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 17 -38.09%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 5 -20.10%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 15 -46.30%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 5 -27.68%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 16 -33.79%
EMIS EMISPHERE TECH NASD 5.15 5.30 -0.29 173700 12 -44.02%
ENTU ENTRUST INC NASD 3.80 4.06 -0.02 215900 6 -33.33%
EPMN EPIMMUNE INC NASD 1.51 1.54 -0.14 81100 5 -64.80%
EXTR EXTREME NETWRKS NASD 6.15 6.35 -1.84 38488102 9 -41.20%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 9 -8.55%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 11 -13.53%
FCTR FIRST CHARTER NASD 19.05 19.55 unch 26200 7 -10.14%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 15 -27.35%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 15 -24.99%
FFLC FFLC BANCORP NASD 27.37 27.59 +0.12 4200 14 -10.93%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 8 -22.01%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 9 -38.05%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 14 -31.19%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 7 -18.32%
GIGM GIGAMEDIA LTD NASD 1.59 1.60 -0.13 589400 10 -53.10%
GIII G-III APPAREL NASD 8.42 9.09 -0.35 8200 8 -29.24%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 8 -46.67%
HAUP HAUPPAUGE DIG NASD 2.23 2.40 +0.08 22700 4 -28.75%
HCBB HCB BANCSHARES NASD 17.87 18.00 -0.20 11000 7 -11.23%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 18 -74.04%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 28 -34.00%
HTCH HUTCH TECH NASD 28.52 29.93 +0.47 469600 11 -23.52%
IBIS IBIS TECHNOLOGY NASD 9.90 10.37 -2.83 3173500 5 -44.69%
ICBC INDEP COMM BK NASD 34.30 34.98 +0.43 213300 6 -12.12%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 10 -25.99%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 9 -34.23%
INMD INTEGRAMED AMER NASD 6.00 6.36 +0.13 9100 10 -20.00%
ISPH INSPIRE PHARMA NASD 15.91 16.00 -0.20 278000 6 -25.55%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 19 -54.69%
JHFT J HANCOCK FINL NASD 14.73 15.95 -0.38 114600 2 -10.94%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 9 -33.75%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 14 -44.65%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 13 -58.59%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 9 -48.33%
KOMG KOMAG INC NASD 13.07 13.52 -0.49 450300 11 -37.76%
LENS CONCORD CAMERA NASD 9.62 9.78 -0.49 439000 7 -31.58%
LEXG LEXICON GENETIC NASD 4.75 5.34 +0.21 322200 8 -31.16%
LMIN LASTMINUTE COM NASD 18.95 19.03 -0.98 140100 5 -31.12%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 5 -5.19%
MCEL MILLENNIUM CELL NASD 2.41 2.49 -0.09 161800 6 -39.75%
MCHM MACROCHEM CORP NASD 0.82 0.96 +0.05 443600 6 -35.43%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 10 -37.39%
MRTN MARTEN TRANS NASD 14.65 14.84 -0.37 56900 9 -22.32%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 14 -49.13%
MUSE MICROMUSE INC NASD 6.68 7.03 +0.08 2070100 12 -35.77%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NATK N AMER TECH GP NASD 0.88 0.93 -0.04 47900 4 -33.83%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 11 -35.07%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 9 -61.81%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 14 -34.47%
NSFC NORTH ST FIN NASD 28.60 29.15 +0.15 4500 9 -8.04%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NTAP NETWK APPLIANCE NASD 18.54 19.04 +0.10 7234900 10 -30.54%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 14 -48.54%
NVAX NOVAVAX INC NASD 5.00 5.23 -0.25 277100 11 -42.00%
NXXI NUTRITION 21 NASD 0.65 0.67 -0.06 139900 7 -54.86%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 13 -40.59%
PETC PETCO ANIMAL NASD 28.86 29.62 -0.04 440000 7 -19.54%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 14 -29.37%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 10 -48.97%
PRGS PROGRESS SOFT NASD 20.12 20.36 +0.02 211600 4 -16.17%
PSUN PAC SUNWEAR CA NASD 19.49 20.21 +0.29 3286500 5 -20.64%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 9 -22.73%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 10 -52.07%
RGCO RGC RESOURCES NASD 22.35 22.51 -0.19 1800 4 -5.14%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 13 -44.51%
RITT RIT TECH NASD 1.57 1.57 -0.05 3900 3 -21.11%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 12 -40.88%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 10 -49.31%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 4 -27.75%
SCMR SYCAMORE NTWRKS NASD 4.23 4.36 -0.15 4140000 9 -31.77%
SIGY SIGNET GRP ADR NASD 51.02 51.60 -0.60 2700 6 -14.02%
SILI SILICONIX NASD 44.26 45.21 -0.54 19700 12 -21.50%
SLAB SILICON LABS NASD 39.61 41.64 -0.85 2128900 10 -32.73%
SLTC SELECTICA INC NASD 4.00 4.05 -0.19 73300 4 -27.80%
SNDK SANDISK CORP NASD 53.72 55.25 -5.61 19613400 4 -37.75%
SOHU SOHU COM INC NASD 28.30 28.80 -0.69 3435700 9 -33.41%
SSYS STRATASYS INC NASD 32.26 33.08 -2.63 860600 8 -44.48%
STFC STATE AUTO NASD 22.50 23.55 +0.31 39700 8 -16.36%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 7 -31.67%
SUSQ SUSQUEHANNA NASD 24.60 25.42 +0.64 213200 8 -12.11%
SYNO SYNOVIS LIFE NASD 20.15 20.55 -0.55 259900 7 -36.03%
TERN TERAYON COMMS NASD 4.05 4.17 -0.10 1238500 8 -49.63%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 8 -34.42%
TOUS TECH OLYMPIC USA NASD 25.26 26.20 +0.20 107000 9 -27.46%
TPTH TRIPATH IMAGING NASD 7.53 7.80 -0.39 251300 3 -24.70%
TRIB TRINITY BIO NASD 2.77 2.82 -0.10 404400 10 -37.19%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 17 -39.61%
TUES TUESDAY MORNING NASD 27.65 28.10 -0.80 596900 7 -17.98%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 15 -53.32%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 6 -25.43%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 15 -42.86%
UMBF UMB FINL CO NASD 46.10 48.76 -0.09 43700 9 -10.92%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 5 -40.00%
UTEK ULTRATECH INC NASD 24.25 24.94 -0.26 684600 9 -30.71%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 6 -23.33%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 11 -26.25%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 8 -62.19%
VTSS VITESSE SEMICON NASD 5.67 5.86 -0.16 5915800 7 -29.13%
VXGN VAXGEN INC NASD 6.89 6.92 -0.17 447500 5 -53.41%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 14 -48.29%
XNVA XENOVA GP ADR NASD 1.80 1.82 -0.03 90200 8 -35.25%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%
ZOMX ZOMAX INC NASD 4.75 4.78 -0.22 169000 7 -28.46%
20 DAY
NYSE
ADI ANALOG DEVICES NYSE 43.10 43.99 -0.95 5012300 5 -14.40%
AGI ALLIANCE GAMING NYSE 23.65 24.55 +0.08 352500 5 -13.81%
AGR.A AGERE SYSTEMS NYSE 2.70 2.84 -0.11 11443500 8 -25.21%
AGR.B AGERE SYSTEMS NYSE 2.56 2.67 -0.13 3872400 7 -25.58%
AIQ ALLIANCE IMAGING NYSE 3.56 3.60 -0.10 68300 7 -11.88%
AMD ADV MICRO DEVICE NYSE 14.05 14.36 -0.37 15264500 9 -23.60%
AMI ALARIS MEDICAL NYSE 13.50 13.50 -0.82 362900 5 -16.41%
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 4 -12.09%
ANN ANNTAYLOR STORE NYSE 35.70 35.94 -0.91 1907300 3 -12.48%
ANR ANNUITY & LFE RE NYSE 1.08 1.09 -0.03 54000 5 -16.92%
ANT ANTEON INTL CP NYSE 34.53 35.92 +0.62 200100 3 -11.35%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 10 -24.46%
ARO AEROPOSTALE INC NYSE 25.25 25.79 -0.53 1535200 6 -21.46%
ASN-D ARCHSTONE PR D NYSE 25.67 25.67 -0.13 4000 4 -2.91%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 8 -37.62%
BBT BB&T CORP NYSE 37.20 37.40 +0.11 1249400 7 -6.27%
BBY BEST BUY CO INC NYSE 49.40 49.52 -3.05 11806001 5 -21.21%
BCE BCE INC NYSE 21.89 22.10 +0.15 325800 3 -4.58%
BEI BOARDWALK EQU NYSE 13.30 13.40 -0.31 16800 4 -3.55%
BGP BORDERS GRP NYSE 21.12 21.20 -0.43 621400 3 -8.37%
BGY BRITISH ENGY PLC NYSE 5.50 5.53 -0.11 8500 5 -16.67%
BJ BJ'S WHOLESALE NYSE 21.30 22.00 +0.23 1285000 4 -17.86%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 9 -14.30%
BNG BENETTON GROUP NYSE 22.78 22.78 -0.72 3600 6 -16.89%
BNL BUNZL PLC NYSE 37.34 37.45 -0.15 4000 10 -8.37%
BNS BANK NOVA SCOTIA NYSE 47.61 48.26 +0.46 19700 8 -5.18%
BSX BOSTON SCIEN CP NYSE 33.36 33.80 -0.49 3286200 3 -8.58%
BTO HANCOCK BK THR NYSE 9.61 9.74 -0.61 243900 3 -7.86%
BWE- BANCWEST QUIPS NYSE 28.10 28.23 +0.04 81600 11 -3.17%
CAI CACI INTL INC NYSE 45.53 46.82 +0.69 212000 7 -14.09%
CBB-B CINCINNATI PRB NYSE 40.00 40.75 +0.35 14200 3 -8.57%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 8 -26.71%
CBL-C CBL & ASSOC PR C NYSE 26.35 26.50 -0.29 2900 3 -4.56%
CBU COMMUNITY BK SYS NYSE 47.25 47.85 -0.14 57000 3 -7.26%
CC CIRCUIT CITY NYSE 10.68 11.08 +0.02 3592600 3 -19.15%
CCI CROWN CASTLE NYSE 11.12 11.25 -0.20 1696300 3 -13.13%
CDC LEHMAN ABS 01-19 NYSE 19.00 19.00 -0.15 2500 5 -8.43%
CDT CABLE DESIGN NYSE 9.25 9.40 -0.17 210400 4 -12.32%
CEC CEC ENTERTAINMNT NYSE 48.22 49.00 -0.89 242500 2 -8.78%
CGT CAE INC NYSE 4.02 4.05 -0.03 19800 3 -5.63%
CHF CONVERIUM FINANC NYSE 27.00 27.03 -0.05 14700 5 -2.81%
CHP C&D TECH NYSE 17.70 18.13 -0.04 121300 10 -20.88%
CHS CHICO'S FAS NYSE 30.51 31.80 +0.05 2840700 4 -22.62%
CHZ CHITTENDEN CORP NYSE 32.20 33.04 +0.49 91000 3 -6.67%
CKR CKE RESTAUR NYSE 5.91 5.99 -0.14 1145200 4 -17.34%
CLE CLAIRES STORES NYSE 37.35 38.70 +0.55 785500 7 -20.78%
CLS CELESTICA INC NYSE 13.62 13.76 -0.11 1226000 6 -15.03%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 3 -13.18%
CMX CAREMARK RX NYSE 24.70 25.01 -1.26 18076400 3 -11.53%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 4 -15.63%
COA COACHMEN INDS NYSE 15.00 15.89 -2.65 353800 2 -21.88%
COH COACH INC NYSE 32.50 34.58 -0.86 5395300 3 -20.42%
CPS CHOICEPOINT NYSE 36.28 36.76 -0.16 296300 2 -6.90%
CSD-A CADBURY PR A NYSE 25.50 25.55 -0.20 31900 5 -3.04%
CTG COMPUTER TASK NYSE 3.55 3.80 -0.06 23400 7 -15.48%
CVE-U CLEVELAND ELEC I NYSE 26.72 26.87 +0.07 1300 7 -4.57%
CXH COLONIAL INVEST NYSE 10.32 10.42 +0.02 10100 2 -5.75%
CXW-B CORRECT CP PR B NYSE 25.25 25.30 unch 3700 5 -2.96%
CYN CITY NATIONAL NYSE 60.36 61.05 +0.44 196000 2 -6.40%
DAB DAVE & BUSTERS NYSE 12.40 12.80 +0.34 81000 7 -12.61%
DFS DEPT 56 NYSE 13.30 13.45 -0.04 20500 3 -7.77%
DGX QUEST DIAG NYSE 69.86 70.20 -0.80 614400 3 -6.84%
DKS DICKS SPORTING NYSE 44.50 47.18 +0.73 560000 3 -17.29%
DOX AMDOCS LTD NYSE 20.00 22.00 -3.27 13105700 3 -26.20%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 2 -12.17%
DRE-I DUKE RLTY PR I NYSE 26.95 26.95 -0.15 1200 5 -3.58%
DUK-V DUKE CAP PR V NYSE 25.12 25.25 +0.08 11600 5 -2.14%
DUT DUKE ENERGY NYSE 25.30 25.30 -0.08 9900 2 -4.20%
DVD DOVER MOTORSPRT NYSE 3.60 3.70 +0.04 57600 6 -14.29%
EDF SB EM MKT INC II NYSE 15.65 15.74 -0.28 90700 4 -8.32%
EEP ENBRIDGE ENERGY NYSE 49.06 49.32 -0.30 156200 9 -6.20%
EEQ ENBRIDGE ENE MGT NYSE 46.55 46.60 -0.32 15000 5 -4.32%
EK EASTMAN KODAK NYSE 23.19 23.60 +0.15 3602700 9 -6.11%
EL ESTEE LAUDER NYSE 36.59 37.03 -0.74 1060600 3 -8.98%
EMD SB EM MKT INC NYSE 17.52 17.70 -0.51 32500 3 -7.25%
EMT EMBRATEL PAR NYSE 15.92 16.07 -0.68 22600 3 -15.00%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 5 -16.43%
EPB CON ED PINES NYSE 27.05 27.09 -0.09 8900 5 -2.49%
EPI CON EDISON NYSE 25.64 25.71 -0.02 7300 3 -2.88%
FD FED DEPT STRS NYSE 42.54 44.27 +1.05 4258000 7 -15.16%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 5 -19.64%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 6 -11.06%
FF FIRST FIN FUND NYSE 16.30 16.75 -0.20 76100 3 -17.88%
FIF FIN FEDERAL NYSE 29.26 29.38 -0.37 91700 6 -12.66%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 5 -5.72%
FNM-I FANNIE MAE PRI NYSE 49.00 49.32 -0.85 24100 4 -3.64%
FOB BOYDS COLLECTION NYSE 4.25 4.50 +0.20 25500 3 -15.00%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
FRK FLORIDA ROCK IND NYSE 55.77 55.77 -0.65 97200 9 -6.11%
GAI GLOBAL TECH APP NYSE 7.54 7.64 -0.61 28200 6 -19.79%
GDP GOODRICH PETE NYSE 4.98 5.12 -0.06 13900 8 -11.86%
GGT-B GABELLI GL MULTI NYSE 24.75 25.00 -0.11 2500 3 -1.98%
GI GIANT INDUSTRIES NYSE 10.20 10.48 -0.65 124200 3 -19.87%
GRB GERBER SCIENTIFC NYSE 7.60 7.81 +0.16 66800 5 -15.56%
GWW W W GRAINGER INC NYSE 44.24 44.80 -3.80 3729000 2 -11.38%
HCR MANOR CARE INC NYSE 32.58 33.50 +0.55 520600 5 -9.07%
HE-S HAWAI ELECT PRS NYSE 26.71 26.84 +0.08 1900 5 -2.80%
HLR HOLLINGER INTL A NYSE 14.49 14.53 -0.19 350300 4 -9.21%
HME-F HOME PROP PR F NYSE 27.90 27.90 -0.10 1400 5 -4.62%
HNI HON INDS NYSE 41.55 41.98 +0.24 124100 4 -5.83%
HNT HEALTH NET INC NYSE 30.62 30.91 +0.21 733900 5 -9.91%
HTR HYPERION TOTAL NYSE 10.09 10.12 -0.12 66700 4 -3.44%
HVT HAVERTY FURN NYSE 19.86 20.00 -0.85 271200 6 -19.27%
HYC HYPERCOM CORP NYSE 4.49 4.50 -0.10 252200 10 -15.60%
HZO MARINEMAX INC NYSE 16.06 16.56 -0.24 621600 3 -17.64%
IBC INTR BAKERIES CP NYSE 13.19 13.49 -0.18 554000 6 -17.51%
IEM MERRILL LYNCH NYSE 11.60 11.60 -0.10 2500 4 -2.27%
IFX INFINEON TECHS NYSE 13.29 13.50 -0.04 2532000 5 -11.52%
IHI INFO HOLDINGS NYSE 20.70 20.70 -0.25 305000 5 -7.55%
IHP IHOP CORP NYSE 35.75 36.16 -0.08 66600 2 -9.26%
ILA AQUILA INC NYSE 3.17 3.36 +0.16 915700 5 -15.47%
IMN IMATION CORP NYSE 32.89 33.08 -0.21 267000 7 -6.14%
IPG INTERPUBLIC GRP NYSE 13.55 13.77 -0.12 5491200 6 -11.15%
IRF INTL RECTIFIER NYSE 46.30 47.55 -1.21 1647800 2 -18.63%
IT GARTNER INC NYSE 11.17 11.27 -0.07 754800 6 -15.31%
IT.B GARTNER INC NYSE 10.83 10.83 -0.12 77800 6 -15.06%
IVC INVACARE CORP NYSE 38.33 39.50 -0.30 146200 7 -10.92%
JCP J C PENNEY CO NYSE 22.29 23.32 +0.36 3484700 4 -13.87%
JPM-N J.P. MORGAN PR N NYSE 25.05 25.14 +0.03 617700 3 -2.72%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 10 -24.70%
KBH KB HOME NYSE 64.10 65.81 -0.09 1558600 3 -9.05%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 7 -13.49%
KOS STRUCT PROD 7.25 NYSE 26.25 26.45 +0.15 5200 6 -3.14%
KPN ROYAL KPN NV NYSE 7.10 7.15 -0.14 34300 4 -12.88%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 7 -16.12%
LDG LONGS DRUG STORE NYSE 22.62 22.99 -0.36 412100 4 -10.06%
LEN LENNAR CP CL A NYSE 88.83 90.85 -0.12 3238800 3 -12.73%
LEN.B LENNAR CP CL A NYSE 84.70 86.68 -0.27 118700 3 -12.32%
LH LAB CRP OF AMER NYSE 34.86 35.27 -0.49 504400 6 -6.01%
LOW LOWES COMPANIES NYSE 52.44 53.56 -0.62 7063200 4 -11.55%
LPX LOUISIANA PACIF NYSE 16.62 17.01 unch 1763300 7 -13.66%
LTD LIMITED BRANDS NYSE 16.68 17.35 +0.18 2936700 4 -8.30%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 5 -17.61%
LXK LEXMARK INTL NYSE 71.51 72.60 -1.03 1275700 5 -10.22%
LXP LEXINGTON CORP NYSE 18.50 20.05 +0.15 139000 3 -9.31%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 5 -3.50%
MAY MAY DEPT STORES NYSE 26.37 26.79 -0.23 3684100 5 -14.44%
MDC MDC HOLDINGS INC NYSE 61.22 63.69 +0.66 435100 3 -13.65%
MDS MIDAS INC NYSE 13.25 13.60 -0.20 73700 4 -13.74%
MHC MANUFACT HOME NYSE 37.95 38.30 -0.40 293000 3 -3.80%
MHS MEDCO HLTH SOLN NYSE 33.20 34.51 -1.09 3183700 3 -12.63%
MIK MICHAELS STORES NYSE 41.56 42.75 +0.04 1029800 5 -15.51%
MJH SATURNS BK OF AM NYSE 26.17 26.17 -0.38 2700 4 -3.07%
MKT ADVNCD MARKETING NYSE 10.43 10.64 -0.74 89700 2 -12.94%
MMP MAGELLAN MIDST NYSE 48.75 50.15 -0.46 178700 6 -13.19%
MNE MUN NY ITM DR FD NYSE 14.78 14.78 -0.05 2000 7 -3.40%
MTH MERITAGE CORP NYSE 59.79 61.82 -0.18 122800 2 -9.00%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 7 -14.76%
MUK-A MEPC INTL PR A NYSE 24.50 25.30 -0.50 51200 6 -6.49%
MUO PIONEER INT NYSE 11.23 11.26 -0.17 10100 4 -1.84%
MW MENS WEARHOUSE NYSE 23.95 24.92 -0.35 743000 5 -23.36%
MXO MAXTOR CORP NYSE 9.38 9.62 +0.01 5461700 7 -21.18%
NCP NUVEEN CAL PER NYSE 14.55 14.60 -0.05 12300 4 -3.64%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 5 -14.37%
NEB NEW ENGLAND BUS NYSE 28.74 28.74 -0.11 29300 3 -5.27%
NMG.A NEIMAN MARCUS A NYSE 48.20 50.57 +0.12 323300 3 -12.76%
NMG.B NEIMAN MARCUS B NYSE 44.75 46.90 +0.20 38300 4 -13.02%
NOK NOKIA CORP NYSE 17.30 17.59 +0.04 15409400 4 -6.54%
NQN NUVEEN NY INV NYSE 15.64 15.67 -0.08 40200 4 -3.34%
NSM NATL SEMICONDUCT NYSE 35.89 37.73 -0.27 7477300 5 -20.69%
NTE NAM TAI ELECTRNC NYSE 28.30 28.85 -6.00 4590100 4 -31.74%
NUS NU SKIN ENTER NYSE 16.26 16.92 +0.14 188300 3 -9.57%
OCR OMNICARE INC NYSE 37.70 38.14 -0.53 357500 3 -6.34%
OPY OPPENHEIMER HLD NYSE 33.90 33.90 -0.30 3900 7 -3.42%
PFP PREM FARNELL NYSE 8.29 8.29 -0.10 6000 5 -9.50%
PFS PROVIDENT FINL NYSE 19.51 20.29 +0.54 296200 2 -9.47%
PIR PIER 1 IMPORTS NYSE 19.80 20.72 -1.79 5364600 7 -24.69%
PJT ML DEPOSITR 6.05 NYSE 25.08 25.14 +0.02 13000 6 -2.79%
PMB- PREMIER CAP TR I NYSE 28.05 28.05 -0.13 1700 3 -3.28%
PMI PMI GROUP NYSE 35.70 36.28 +0.12 807800 3 -6.05%
PML PIMCO MUNICPL II NYSE 13.75 13.83 +0.03 218100 4 -1.93%
PNC PNC FINL SVC NYSE 52.23 53.37 +1.05 799900 3 -5.09%
PSA-E PUB STOR PR E NYSE 27.50 27.51 -0.17 3300 8 -3.34%
PSO PEARSON PLC NYSE 10.74 10.89 -0.28 155500 8 -9.52%
PSY PREFERED INC STR NYSE 23.16 23.25 -0.05 222700 10 -4.10%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 6 -15.52%
PV PFEIFFER VACUUM NYSE 32.74 33.28 -0.99 3900 4 -8.09%
RBK REEBOK INTL LTD NYSE 36.62 37.04 +0.14 470900 6 -10.02%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 4 -3.00%
RBS-K ROYAL BANK PR K NYSE 27.22 27.30 -0.05 5800 3 -2.65%
RGB R G BARRY CORP NYSE 4.65 4.89 -1.27 178100 2 -27.23%
RI RUBY TUESDAY NYSE 27.00 27.33 -0.66 416500 4 -9.94%
RMK ARAMARK CORP NYSE 25.35 25.55 -0.38 592200 4 -8.05%
RML RUSSELL CORP NYSE 17.52 17.74 -0.06 143000 3 -6.41%
ROP ROPER IND NYSE 47.36 48.34 +0.21 244000 3 -8.84%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 6 -8.97%
RSC REX STORES CORP NYSE 12.85 13.06 -0.06 48200 5 -22.54%
RSG REPUBLIC SVCS NYSE 23.40 25.35 -0.20 1829800 3 -10.31%
RWT REDWOOD TRUST NYSE 45.88 48.89 +0.60 330300 7 -21.24%
RY ROYAL BK CAN NYSE 45.58 45.64 -0.25 60300 10 -8.93%
S SEARS ROEBUCK NYSE 42.99 43.59 -0.91 10651200 8 -23.31%
SBP SANTANDER BANCP NYSE 22.91 23.45 +0.12 24000 6 -11.88%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 6 -43.86%
SE 7-ELEVEN INC NYSE 15.07 15.85 -0.04 248800 3 -10.03%
SKO SHOPKO STORES NYSE 15.15 15.78 -0.25 399300 2 -12.07%
SKP SCPIE HLDG NYSE 9.42 9.42 -0.11 7100 7 -13.02%
SLA AMER SELECT PTFL NYSE 13.40 13.40 -0.06 6100 2 -2.05%
SLF SUN LIFE FINL NYSE 23.53 23.71 +0.04 94100 5 -8.01%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 6 -6.95%
SLM-A SLM CORP PR A NYSE 56.15 56.15 -0.60 21700 5 -2.77%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 3 -50.60%
SRX SRA INTL INC NYSE 42.00 42.02 -1.57 93200 4 -6.04%
SSI SPECTRASITE INC NYSE 33.51 34.50 -0.35 247700 6 -7.17%
SSS-B SOVRAN PR B NYSE 26.18 26.18 -0.19 1900 4 -3.07%
STL STERLING BANCP NYSE 27.50 27.70 +0.02 14800 7 -8.64%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 4 -6.67%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 6 -17.12%
STZ-A CNSTLTN BRD PR A NYSE 29.25 30.11 +0.16 57700 2 -10.00%
SUG-B SOUTHRN UN PR B NYSE 57.55 57.80 -0.79 24100 2 -2.46%
SUP SUPERIOR INDS NYSE 42.43 42.57 -1.04 295900 2 -7.68%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 5 -2.00%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 7 -8.03%
TAC TRANSALTA CORP NYSE 14.08 14.08 -0.11 7100 4 -3.63%
TCB TCF FINANCIAL NYSE 50.85 51.16 -0.58 859300 3 -6.27%
TEO TELECOM ARGENTNA NYSE 7.26 7.35 -0.08 131500 7 -11.25%
TER TERADYNE INC NYSE 21.75 22.39 -0.16 3171400 7 -17.33%
TFS THREE FIVE SYS NYSE 4.73 4.95 +0.13 57200 7 -15.54%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 3 -10.09%
TIF TIFFANY & CO NYSE 41.33 42.01 -0.45 1172500 2 -9.78%
TJX TJX CO INC NYSE 20.88 21.31 +0.14 3017800 6 -10.46%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 4 -12.76%
TMB TELEMIG PART NYSE 32.47 33.05 +0.32 31300 7 -11.89%
TNL TECHNITROL NYSE 19.77 20.20 -0.22 314100 4 -19.50%
TOO TOO INC NYSE 15.86 16.13 -0.26 612400 6 -15.82%
TRH TANS ATL HLDS NYSE 75.89 76.88 +0.49 8600 7 -5.11%
TSA SPORTS AUTHRTY NYSE 34.59 36.99 +0.89 697100 5 -21.14%
TSM TAIWAN SEMI NYSE 9.65 9.80 -0.16 11802300 5 -16.09%
TV GRUPO TELEVISA NYSE 37.11 37.87 +0.27 468600 6 -10.56%
TXN TEXAS INSTRUMENT NYSE 27.33 27.92 -0.42 14371600 3 -10.48%
TZE BEAR STEARNS DEP NYSE 25.05 25.29 unch 2600 3 -1.73%
UMC UNITED MICROELEC NYSE 4.71 4.79 -0.07 1508200 5 -13.58%
UST UST INC NYSE 33.93 34.35 -0.40 746400 5 -7.09%
VNO-B VORNADO RLTY PRB NYSE 25.40 25.42 -0.21 4700 3 -2.68%
VVI VIAD CORP NYSE 23.75 23.87 -0.08 304200 5 -6.53%
WBS WEBSTER FINL CP NYSE 43.68 44.66 +0.38 112800 3 -6.59%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 4 -24.50%
WG WILLBROS GRP NYSE 11.30 11.36 -0.24 95400 4 -12.06%
WRE WASHINGTON REIT NYSE 29.09 29.71 -0.01 184500 4 -7.00%
WRI-C WEINGARTEN RLTY NYSE 50.10 50.20 -0.10 2800 7 -2.53%
WRS WINDROSE MEDICAL NYSE 12.33 12.33 -0.27 52600 4 -7.15%
WSM WILLIAMS SONOMA NYSE 31.64 32.82 -1.33 2218300 4 -13.55%
WXH WINSTON HOTELS NYSE 9.65 10.05 +0.20 48100 4 -5.58%
XPP ML DEP PFDPLUS NYSE 24.98 25.20 -0.05 3500 7 -3.92%
YCC YANKEE CANDLE NYSE 26.11 26.57 -0.19 597100 6 -12.97%
YRK YORK INTL CORP NYSE 34.30 34.78 -4.26 1518500 2 -15.87%
ZLC ZALE CP NYSE 50.27 50.95 -0.60 151900 5 -10.10%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 6 -21.39%
AMEX
ACD ASCONI CORP AMEX 6.00 6.25 unch 16000 4 -41.41%
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 8 -32.35%
AMW ML STRIDES AMEX 42.25 43.55 -0.80 19500 8 -13.86%
ATA APOGEE TECH INC AMEX 11.25 12.00 +0.25 41700 3 -14.12%
BDQ ML STRIDES 6% AMEX 37.38 38.13 -0.93 18900 3 -5.13%
BDR BLONDER TONGUE AMEX 2.85 3.00 unch 13900 5 -17.15%
BIO BIO-RAD LABS AMEX 50.92 50.92 -0.21 88000 4 -2.36%
BTX BIOTIME INC AMEX 1.30 1.39 -0.05 14300 7 -22.62%
BYS 7% BST BY SPARQS AMEX 22.25 22.25 -0.60 12600 6 -3.76%
CAQ CORAUTUS GENE AMEX 4.65 4.72 -0.48 33500 4 -25.60%
CFF CENTRUE FINCL CP AMEX 27.98 27.98 -0.42 6600 4 -5.15%
CMT CORE MOLDING AMEX 2.60 2.91 -0.08 38800 8 -14.75%
CO CORRPRO CO AMEX 0.85 0.86 -0.49 81200 4 -50.00%
CTU CHAD THERAP AMEX 2.15 2.29 +0.05 12100 6 -23.76%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 10 -27.52%
CYL COMMUN CAPTL CP AMEX 19.40 19.67 +0.17 1600 9 -5.13%
DCG DREYFUS CALIF AMEX 7.92 7.93 -0.06 14800 4 -3.41%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 2 -15.02%
ENV CET SERVICES INC AMEX 0.42 0.42 -0.04 15500 3 -28.81%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 6 -24.00%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 4 -17.86%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 8 -4.89%
FNT FRONTLINE COMMS AMEX 0.41 0.41 -0.04 92200 4 -31.67%
FVD FT VAL LINE DIVD AMEX 13.61 13.89 +0.21 278900 6 -5.16%
FXX FOXBY CORP AMEX 2.26 2.34 +0.04 2000 3 -7.00%
GBR GREENBRIAR CP AMEX 2.50 2.75 -0.10 7700 5 -37.19%
GRZ GOLD RESERVE INC AMEX 4.45 4.57 -0.40 155700 4 -27.64%
GVP GSE SYSTEMS AMEX 1.58 1.70 -0.15 9000 3 -24.04%
HCT HECTOR COMMS AMEX 13.75 13.75 -0.18 3100 5 -2.41%
HEB HEMISPHERX BIO AMEX 2.32 2.33 -0.01 45700 7 -12.45%
IG I G I INC AMEX 1.34 1.34 -0.16 6400 6 -23.43%
IGW ISHRS GS SEMICND AMEX 58.26 59.61 -0.22 134600 5 -12.67%
IJK ISHRS S&P 400 GR AMEX 114.37 115.70 -0.22 83700 3 -6.17%
ILX ILX RESORTS INC AMEX 6.51 6.55 -0.13 9400 5 -7.00%
INV AM RESIDENTAL AMEX 7.40 7.60 -0.16 33400 6 -13.95%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 4 -14.14%
IVD IVAX DIAGNOSTICS AMEX 4.95 5.00 unch 20000 3 -7.65%
KML CARMEL CONTAINER AMEX 3.20 3.20 -0.10 6500 3 -8.57%
LB LA BARGE INC AMEX 5.16 5.30 -0.30 70300 5 -18.61%
LGL LYNCH CORP AMEX 9.60 9.80 -0.42 3500 3 -12.49%
MED MEDIFAST INC AMEX 13.41 13.89 -0.91 424500 2 -16.03%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 11 -23.37%
MXR MEDIX RESOURCES AMEX 0.50 0.51 -0.10 6074600 5 -35.06%
NZH NUVEEN CA DV ADV AMEX 13.25 13.33 -0.10 70400 4 -3.57%
ONT ON2 TECHNOLOGIES AMEX 1.29 1.36 +0.03 591700 6 -32.11%
PGC PEAPACK GLADSTON AMEX 30.00 31.18 +0.61 1900 7 -7.98%
PLC PLC SYSTEMS INC AMEX 1.10 1.17 -0.01 42100 6 -20.29%
PLR.B PLYMOUTH RUB B AMEX 0.26 0.26 -0.07 2300 2 -27.78%
PNO PATH 1 NETWORK AMEX 4.50 4.80 +0.06 107600 3 -17.28%
PTN PALATIN TECH AMEX 2.61 2.65 -0.08 300000 4 -22.09%
RAA BLACKRK CA AMEX 13.63 13.63 -0.09 2600 4 -2.43%
RMI ROTONICS AMEX 1.46 1.46 -0.10 8400 7 -11.52%
RTH RETAIL HOLDRS AMEX 85.62 86.75 +0.07 3264200 6 -8.91%
SDY MS 8% SPARQS AMEX 19.40 19.70 -0.35 8700 2 -5.37%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 4 -2.78%
SLI SL INDUSTRIES AMEX 7.68 7.75 unch 8700 7 -7.47%
SMH SEMICNDCTR HLDRS AMEX 38.41 39.33 -0.30 18561699 7 -13.47%
SOS STORAGE COMP AMEX 0.34 0.36 -0.02 203700 7 -30.61%
STG STONEPATH GROUP AMEX 2.42 2.42 -0.18 159100 2 -10.37%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 6 -9.27%
SYI S.Y. BANCORP AMEX 21.00 21.18 -0.74 10400 2 -8.30%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 7 -12.77%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 12 -45.38%
TMP TOMPKINSTRUST AMEX 46.20 47.75 +0.90 2500 5 -7.51%
TWV TARGETS TR XIII AMEX 8.62 8.64 -0.05 18000 6 -4.75%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 4 -42.62%
WOC WILSHIRE ENTRPSE AMEX 6.31 6.33 -0.12 3700 4 -7.88%
WSB WASHINGTON SVGS AMEX 8.95 8.96 -0.05 5000 5 -13.61%
XLA XCELERA INC AMEX 2.02 2.09 -0.09 190400 6 -39.16%
NASD
AACB ALLIANCE ATLA NASD 14.60 14.60 -0.16 32000 11 -20.13%
AATK AMER ACCESS NASD 0.95 1.07 +0.04 102600 3 -30.66%
ABCB ABC BANCORP NASD 16.02 17.15 +0.89 12400 2 -6.75%
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 5 -34.29%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 6 -34.11%
ABFS ARKANSAS BEST NASD 30.37 31.25 unch 107100 6 -7.38%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 3 -25.00%
ACAS AMER CAP STRAT NASD 27.40 28.79 -0.11 883200 2 -8.67%
ACLS AXCELIS TECHS NASD 9.24 9.66 +0.24 1151400 8 -21.36%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 4 -21.93%
ACTG ACACIA TECHS NASD 4.75 4.93 -0.07 60400 6 -27.48%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 8 -19.42%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 4 -33.73%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 6 -36.36%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 3 -56.58%
ADVP ADVANCEPCS NASD 49.97 51.90 -3.35 12809500 3 -14.80%
AEIS ADV ENER INDS NASD 23.11 23.87 -0.32 584800 9 -18.68%
AEOS AMER EAGLE OUTF NASD 14.80 15.58 +0.45 2442200 8 -21.69%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AFCI ADV FIBRE COMM NASD 19.55 20.14 -0.18 2091600 7 -16.56%
AFCO APPLIED FILMS NASD 29.69 30.00 -0.07 489300 9 -14.04%
AGIX ATHEROGENICS NASD 13.04 13.15 -0.18 219400 5 -16.41%
ALCD ALCIDE CORP NASD 13.89 14.08 -0.16 1100 10 -18.29%
ALDA ALDILA INC NASD 3.15 3.42 +0.01 4600 5 -14.86%
ALOT ASTRO-MED INC NASD 12.25 13.19 -0.19 86300 7 -32.88%
ALTR ALTERA CORP NASD 21.32 21.97 +0.11 7556700 5 -16.85%
ALXN ALEXION PHARM NASD 16.54 17.05 -0.17 105100 3 -20.56%
AMAT APPLIED MATL NASD 20.61 21.32 -0.31 37372102 9 -16.49%
AMCC APPLD MICRO NASD 5.53 5.72 -0.04 3760900 7 -16.21%
AMFI AMCORE FIN NASD 26.15 26.81 +0.43 41000 6 -6.34%
AMKR AMKOR TECH INC NASD 16.53 17.05 -0.26 2452400 5 -23.93%
AMLN AMYLIN PHARM NASD 22.75 23.63 +0.28 893100 6 -16.73%
AMOT ALLIED MOTION NASD 3.66 4.02 +0.16 11400 2 -18.67%
AMSY AMER MGMT SYS NASD 14.48 14.50 -0.15 297600 4 -5.97%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 3 -17.96%
ANDE ANDERSONS INC NASD 15.75 15.75 -1.07 17800 3 -11.02%
ANDR ANDERSEN GROUP NASD 4.25 4.33 -0.16 5200 10 -23.97%
ANPI ANGIOTECH PHARM NASD 45.25 45.81 -0.99 277800 2 -12.10%
ANSR ANSWERTHINK INC NASD 5.23 5.52 +0.10 157000 3 -17.64%
ARTI ARTISAN CMPNTS NASD 18.81 19.32 -0.48 333800 7 -14.38%
ASTE ASTEC INDS INC NASD 11.07 11.50 +0.36 21500 6 -21.38%
ASTT ASAT HLDGS LTD NASD 3.00 3.05 -0.26 555600 7 -32.13%
ASYT ASYST TECH INC NASD 14.74 15.43 +0.20 1134300 2 -20.11%
ATAXZ AMER FST TAX NASD 7.20 7.20 -0.05 28300 2 -4.38%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 7 -19.48%
ATRM AETRIUM INC NASD 2.62 2.83 -0.08 34600 4 -34.17%
AUBN AUBURN NATL NASD 20.01 20.01 -0.13 2200 3 -6.89%
AVGN AVIGEN INC NASD 5.83 5.89 -0.37 317300 4 -14.77%
AWGIW ALDERWOODS GRP NASD 0.55 0.65 unch 6900 2 -31.25%
AWRE AWARE INC NASD 2.82 3.04 +0.03 66700 3 -18.73%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 9 -10.33%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 3 -14.27%
BCOR BIACORE INTL NASD 21.11 21.13 -1.51 2700 4 -12.19%
BCRX BIOCRYST PHARM NASD 6.00 6.44 -0.22 388600 6 -34.07%
BCSB BCSB BANKCORP NASD 17.55 17.55 -0.20 20600 6 -3.57%
BEBE BEBE STORES NASD 22.83 24.40 +0.83 296600 7 -20.95%
BFUN BAM ENTNMNT INC NASD 1.05 1.12 -0.05 138200 6 -27.59%
BKHM BOOKHAM TECH NASD 1.98 2.02 -0.06 1191300 2 -18.52%
BLUD IMMUCOR INC NASD 16.31 18.68 -2.93 3804800 2 -32.74%
BNCN BNC BANCORP NASD 15.90 16.15 +0.15 3000 3 -9.66%
BNHN BENIHANA INC NASD 12.64 13.15 +0.38 1300 3 -12.95%
BNHNA BENIHANA CL A NASD 12.25 12.80 +0.39 92400 4 -13.79%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 9 -13.07%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 5 -31.22%
BRCM BROADCOM CORP NASD 31.78 32.52 -0.59 9194600 5 -15.48%
BRKT BROOKTROUT INC NASD 11.15 12.08 -0.22 252600 6 -27.83%
BRLI BIO-REF LABS NASD 12.05 12.79 +0.17 406500 5 -35.73%
BSRR SIERRA BANCORP NASD 16.23 16.23 -0.17 9900 3 -5.64%
CALA CATALINA LGHTNG NASD 10.00 12.31 +0.13 54200 2 -24.53%
CBMX COMBIMATRIX NASD 2.90 3.19 +0.11 214000 7 -29.78%
CBRL CBRL GROUP INC NASD 39.00 39.40 -0.35 934300 2 -7.30%
CCBL C-COR.NET CORP NASD 10.11 10.61 +0.09 290100 4 -18.93%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 7 -16.42%
CCRT COMPUCREDIT NASD 20.14 20.25 -2.55 1254300 2 -19.12%
CELL BRIGHTPOINT NASD 15.06 16.35 -0.61 1167400 6 -41.17%
CFFI C&F FINANCIAL NASD 41.45 42.00 -1.23 1800 6 -9.34%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -16.93%
CGPI COLLAGENEX NASD 9.23 9.50 -0.31 211800 7 -12.84%
CHRS CHARMING SHOPS NASD 5.09 5.33 +0.11 403500 8 -22.88%
CLDA CLINICAL DATA NASD 8.16 9.02 +0.14 4400 5 -13.19%
CLSR CLOSURE MED NASD 29.41 31.56 -1.84 206400 2 -21.57%
CLZR CANDELA CP NASD 15.57 16.44 -0.59 199800 4 -29.67%
CMBC COMMUNITY BANCP NASD 19.10 19.20 -0.65 10400 6 -4.02%
CMGI CMGI INC NASD 1.75 1.80 -0.06 6364700 5 -19.72%
CMRG CASUAL MALE RTL NASD 6.48 6.89 +0.13 1232200 10 -26.36%
CMTY CMNTY BKS INC NASD 36.94 38.00 +0.50 9900 3 -7.05%
CNLG CONOLOG CORP NASD 0.75 0.75 -0.02 2300 5 -37.50%
COBR COBRA ELECTRON NASD 6.30 6.38 -0.07 19800 4 -15.21%
COCO CORINTHIAN COLL NASD 51.50 52.13 +0.31 1226000 5 -23.07%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 3 -15.24%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 6 -15.98%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 2 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 10 -32.12%
CRAI CHARLES RIVER NASD 29.23 29.70 +0.38 43600 4 -15.67%
CRDN CERADYNE INC NASD 33.30 36.14 +1.46 1406600 3 -28.29%
CRMT AMER CARMRT INC NASD 24.00 24.80 +0.55 62600 7 -25.28%
CSBY ML STR 9 BST BUY NASD 27.31 27.31 -0.33 1800 5 -2.25%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 7 -30.53%
CSLI COTTON STATES NASD 17.00 17.99 +0.15 44200 5 -5.66%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 9 -7.18%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 6 -21.21%
CTBI COMMUNITY TST NASD 30.68 30.90 -0.39 17100 8 -13.21%
CTCI CT COMMS INC NASD 12.38 13.29 +0.66 30300 5 -16.24%
CTHR CHARLES & COLVD NASD 4.29 4.35 -0.45 84300 8 -15.55%
CTIB CTI INDS CORP NASD 1.95 2.00 -0.07 5800 8 -15.22%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 9 -21.57%
CTLM CENTILLUM COMMS NASD 4.86 5.13 +0.05 1058700 5 -16.92%
CTSH COGNIZANT TECH NASD 42.27 42.70 -2.18 3160500 4 -14.76%
CTWS CONN WTR SVCS NASD 27.53 27.63 -0.27 7800 9 -8.99%
CULS COST-U-LESS INC NASD 3.00 3.05 -0.20 70700 5 -16.90%
CVLY CODORUS VALLEY NASD 19.11 19.50 -0.60 6300 10 -6.19%
CVST COVISTA COMMS NASD 2.40 2.42 -0.16 31700 6 -20.00%
CYBS CYBERSOURCE CP NASD 3.95 4.00 -0.19 280700 9 -28.18%
CYMI CYMER INC NASD 41.43 43.29 -0.02 1618300 5 -16.84%
CYTR CYTRX CORP NASD 1.66 1.75 -0.12 206300 4 -29.96%
DCAI DIALYSIS AMER NASD 6.50 6.50 -0.15 3400 5 -15.58%
DCGN DECODE GENETICS NASD 7.25 7.96 +0.09 434700 4 -20.24%
DECC D&E COMM INC NASD 13.05 13.72 +0.52 11600 7 -9.00%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 9 -14.85%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 8 -21.81%
DMCX DATAMIRROR CORP NASD 10.62 11.86 -0.16 4400 3 -23.04%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 8 -16.48%
DOLL MIDDLETON DOLL NASD 3.40 3.45 -0.14 15800 5 -17.27%
DSCM DRUGSTORE.COM NASD 5.25 5.30 -0.42 399400 6 -22.11%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 2 -24.02%
DXPE DXP ENTERPRISES NASD 3.03 3.05 -0.05 5200 6 -13.43%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 8 -44.57%
ECLG ECOLLEGE.COM NASD 15.68 16.55 -0.22 214000 4 -35.47%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 8 -14.66%
EDGR EDGAR ONLINE NASD 1.53 1.59 -0.03 49500 7 -28.50%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 5 -10.49%
EDMC EDUCATION MGMT NASD 57.14 58.07 -0.15 547900 5 -18.34%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 6 -23.05%
EFII ELECTR FOR IMAG NASD 24.19 24.88 +0.23 447300 6 -13.91%
EGLS ELECTROGLAS NASD 3.13 3.50 +0.12 307100 2 -25.48%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 6 -22.66%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 8 -16.94%
ELOY ELOYALTY CORP NASD 3.36 3.50 -0.10 39500 3 -13.40%
ELRC ELECTRO RENT NASD 12.85 13.08 +0.22 37500 3 -14.33%
EMIS EMISPHERE TECH NASD 5.15 5.30 -0.29 173700 8 -23.70%
ENTU ENTRUST INC NASD 3.80 4.06 -0.02 215900 7 -13.24%
EPIX EPIX MEDICAL NASD 15.85 15.95 -0.26 275100 7 -16.36%
EPMN EPIMMUNE INC NASD 1.51 1.54 -0.14 81100 3 -23.74%
EPNY E.PIPHANY INC NASD 6.50 6.79 -0.20 395900 4 -22.53%
ESBFP PENNFRST CAP PR NASD 10.11 10.13 -0.03 10300 4 -3.07%
ESMC ESCALON MEDICAL NASD 5.81 6.43 -0.01 58000 4 -20.19%
EXAR EXAR CORP NASD 16.32 17.00 -0.43 493100 6 -17.07%
EXEE EXE TECHS INC NASD 7.04 7.04 -0.02 7200 3 -2.09%
EXPO EXPONENT INC NASD 19.80 20.00 -0.75 29500 6 -15.92%
EXTR EXTREME NETWRKS NASD 6.15 6.35 -1.84 38488102 6 -41.20%
FARO FARO TECHNOLOG NASD 18.74 22.42 +0.48 1638200 5 -36.43%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 2 -8.55%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 5 -13.53%
FCEL FUELCELL ENERGY NASD 11.12 11.86 +0.40 797700 7 -24.97%
FCTR FIRST CHARTER NASD 19.05 19.55 unch 26200 6 -10.14%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 9 -15.91%
FELE FRANKLIN ELEC NASD 57.50 58.50 -0.14 7900 7 -9.09%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 9 -20.43%
FFLC FFLC BANCORP NASD 27.37 27.59 +0.12 4200 5 -8.68%
FHCC FIRST HEALTH NASD 19.00 19.25 -0.04 903300 4 -11.38%
FLOW FLOW INTL CORP NASD 2.21 2.40 -0.10 91700 4 -41.84%
FLWS 1800FLOWERS.COM NASD 10.15 10.51 +0.02 268700 7 -16.39%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 9 -12.06%
FMER FIRSTMERIT CORP NASD 25.69 25.75 -0.01 150000 8 -7.99%
FNFN FRANKLIN FINL NASD 30.46 30.56 +0.01 2300 3 -1.23%
FNLY FINLAY ENTER NASD 14.81 15.40 +0.03 16500 3 -14.14%
FOBB FST OAK BROOK NASD 28.85 29.70 +0.25 9100 3 -9.82%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 11 -35.21%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 6 -24.31%
FRGO FARGO ELECTRNCS NASD 11.50 12.56 +0.46 165800 7 -21.56%
FSCI FISHER COMMS NASD 45.61 47.87 +0.45 9100 6 -7.75%
FUND ROYCE FOCUS TR NASD 7.98 8.14 -0.11 28100 6 -12.98%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 3 -8.64%
GBND GENERAL BIND NASD 13.35 14.40 +0.55 7900 7 -34.69%
GCOM GLOBECOMM SYS NASD 5.30 5.43 -0.25 32700 3 -27.30%
GCOR GENENCOR INTL NASD 15.00 15.30 +0.05 53900 2 -9.09%
GEHL GEHL CO NASD 12.10 12.57 -0.42 28400 7 -25.95%
GFLS GREATER COMM BP NASD 16.61 17.07 +0.32 3000 2 -9.68%
GGNS GENUS INC NASD 5.38 5.90 +0.02 834000 6 -28.27%
GIFI GULF ISLAND NASD 16.09 16.16 -0.46 10700 6 -14.32%
GIGM GIGAMEDIA LTD NASD 1.59 1.60 -0.13 589400 4 -30.87%
GIII G-III APPAREL NASD 8.42 9.09 -0.35 8200 3 -24.69%
GISX GLB IMAGING SYS NASD 28.08 28.60 -0.40 208800 3 -9.36%
GKSRA G AND K SVCS NASD 33.93 35.60 +0.61 60600 4 -8.91%
GLFD GUILFORD PHARM NASD 5.76 5.89 +0.04 274500 8 -22.99%
GNVC GENVEC INC NASD 2.75 2.88 -0.12 190100 4 -33.41%
GOLD RANDGOLD RSCS NASD 25.08 25.51 -1.03 497300 4 -14.08%
GRAN BK OF GRANITE NASD 22.01 22.80 +0.41 14300 6 -18.36%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 5 -31.33%
GVHR GEVITY HR INC NASD 18.77 22.91 +1.99 626700 3 -22.88%
GYMB GYMBOREE CORP NASD 15.52 16.19 -0.22 504600 6 -13.25%
HAUP HAUPPAUGE DIG NASD 2.23 2.40 +0.08 22700 8 -24.41%
HBHC HANCOCK HLDG NASD 55.02 56.29 +1.23 20600 6 -5.95%
HCBB HCB BANCSHARES NASD 17.87 18.00 -0.20 11000 4 -7.65%
HCTL HEALTHCARE TECH NASD 1.20 1.20 -0.10 9700 8 -31.43%
HELX HELIX TECH NASD 18.66 19.26 -0.17 202300 5 -16.25%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 10 -35.10%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 7 -19.41%
HOLL HOLLYWOOD MEDIA NASD 1.95 2.00 -0.03 85500 8 -18.07%
HOTT HOT TOPIC INC NASD 25.50 27.23 +0.50 2650100 2 -18.76%
HTCH HUTCH TECH NASD 28.52 29.93 +0.47 469600 7 -16.58%
HUMC HUMMINGBIRD LTD NASD 20.79 20.79 -0.65 3800 6 -11.91%
HYSL HYPERION SOLUT NASD 28.35 29.70 -0.90 1782400 8 -15.78%
IAAC INTL ASSETS HLD NASD 4.02 4.12 -0.58 6500 5 -20.40%
IAAI INS AUTO AUCTS NASD 12.10 12.60 -0.03 10400 3 -16.15%
IBIS IBIS TECHNOLOGY NASD 9.90 10.37 -2.83 3173500 5 -44.69%
ICBC INDEP COMM BK NASD 34.30 34.98 +0.43 213300 10 -12.12%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 3 -19.33%
IDEV INDEVUS PHARMA NASD 5.34 5.37 -0.09 247900 5 -11.44%
IDNX IDENTIX INC NASD 4.52 4.69 -0.07 444700 8 -16.30%
IDTI INTEGRATED DEV NASD 15.29 16.14 -0.06 2513400 7 -21.99%
IDXX IDEXX LABS NASD 44.53 44.89 -1.71 324400 8 -9.14%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 6 -18.28%
INGP INSTINET GROUP NASD 4.59 4.84 -0.04 1245700 6 -22.86%
INGR INTERGRAPH CP NASD 23.74 24.02 +0.10 399400 5 -8.16%
INKP INKINE PHARMA NASD 4.29 4.56 -0.35 1173200 6 -24.47%
INMD INTEGRAMED AMER NASD 6.00 6.36 +0.13 9100 5 -13.79%
INOD INNODATA ISOGEN NASD 3.31 3.47 -0.34 86800 5 -33.27%
INPH INTERPHASE CORP NASD 12.50 13.20 -0.15 59600 4 -31.13%
INTI INET TECHNOLOG NASD 11.40 11.79 +0.15 116700 4 -15.37%
INTV INTERVOICE INC NASD 9.10 9.77 -0.03 224600 3 -16.59%
INTZ INTRUSION INC NASD 0.62 0.62 -0.02 48600 9 -36.08%
ISNS IMAGE SENSING NASD 9.60 9.86 +0.11 10000 6 -20.00%
ISON ISONICS CORP NASD 1.14 1.16 -0.04 54500 5 -32.54%
ISPH INSPIRE PHARMA NASD 15.91 16.00 -0.20 278000 8 -12.29%
IUSA INFOUSA INC NASD 7.48 8.24 -0.06 244700 4 -16.52%
IWAV INTERWAVE COMMS NASD 3.54 3.68 -0.62 79800 6 -37.46%
IWOV INTERWOVEN INC NASD 11.73 12.40 +0.05 456800 9 -26.69%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 4 -25.78%
JFBI JEFFERSON BNCSHR NASD 13.85 14.00 -0.01 9500 6 -7.67%
JHFT J HANCOCK FINL NASD 14.73 15.95 -0.38 114600 4 -10.94%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 4 -20.15%
JNPR JUNIPER NTWKS NASD 16.36 16.60 -0.52 10382000 4 -14.30%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 6 -30.00%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 7 -35.94%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 4 -20.54%
KEYN KEYNOTE SYSTEMS NASD 11.60 11.84 +0.14 31500 5 -10.56%
KINDW KINDRED WNT A NASD 21.00 21.00 -1.30 1400 3 -17.65%
KOMG KOMAG INC NASD 13.07 13.52 -0.49 450300 7 -25.36%
KVHI KVH INDS NASD 27.10 28.00 -0.49 274200 2 -21.97%
KYPH KYPHON INC NASD 23.40 24.89 -0.95 646300 3 -18.30%
LBAI LAKELAND BANCP NASD 15.31 15.93 +0.23 20900 3 -9.14%
LENS CONCORD CAMERA NASD 9.62 9.78 -0.49 439000 2 -22.42%
LEXG LEXICON GENETIC NASD 4.75 5.34 +0.21 322200 4 -16.96%
LFUS LITTELFUSE NASD 27.15 27.52 +0.26 58100 3 -11.13%
LIOX LIONBRIDGE TECH NASD 8.73 9.53 -0.27 677700 5 -22.33%
LLTC LINEAR TECH NASD 38.89 39.94 +0.19 5881700 6 -10.66%
LMIN LASTMINUTE COM NASD 18.95 19.03 -0.98 140100 5 -25.89%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 4 -4.10%
LPNT LIFEPOINT HOSP NASD 27.45 28.30 +0.33 863800 5 -11.59%
LPSN LIVEPERSON INC NASD 4.38 4.41 -1.04 997600 5 -41.44%
LSBC LRGE SCALE BIO NASD 1.39 1.50 unch 58200 8 -30.50%
LTXX LTX CORP NASD 13.21 14.02 -0.18 1392600 5 -21.60%
LXBK LSB BANCSHARES NASD 17.50 17.75 +0.05 7500 6 -10.39%
MACC MACC PRIV EQ NASD 2.45 2.45 -0.45 21600 3 -22.22%
MANT MANTECH INTL NASD 21.95 22.25 -0.33 134400 11 -19.00%
MATW MATTHEWS INTL A NASD 27.02 28.14 +0.41 49600 2 -8.41%
MCEL MILLENNIUM CELL NASD 2.41 2.49 -0.09 161800 5 -18.86%
MCHM MACROCHEM CORP NASD 0.82 0.96 +0.05 443600 7 -31.67%
MCLD MCLEODUSA CL A NASD 1.37 1.49 +0.08 1347900 3 -23.03%
MCRL MICREL SEMICON NASD 14.05 14.76 -0.13 1423300 5 -21.77%
MDKI MEDICORE INC NASD 1.88 2.06 -0.24 33200 6 -26.27%
METHA METHODE ELTR A NASD 10.98 11.16 -0.21 185900 6 -18.67%
MFRI MFRI INC NASD 2.31 2.36 -0.24 1400 6 -18.95%
MIKR MIKRON INFRARED NASD 5.00 5.22 -0.28 36900 8 -29.68%
MINI MOBILE MINI NASD 19.50 19.90 +0.24 25400 3 -7.98%
MKSI MKS INSTRUMENTS NASD 23.04 23.78 +0.07 188400 8 -18.07%
MOBE MOBILITY ELECTR NASD 8.50 9.05 -0.32 748400 6 -32.00%
MOBI MOBIUS MGMT SYS NASD 10.25 10.46 -0.57 198800 5 -36.53%
MONM MONMOUTH CAP NASD 6.09 6.25 -0.15 12600 5 -7.73%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 4 -15.13%
MRLN MARLIN BUS SVC NASD 15.62 15.71 -1.04 72400 3 -16.20%
MROE MONROE BANCORP NASD 13.90 13.92 -0.28 10100 3 -2.46%
MRTN MARTEN TRANS NASD 14.65 14.84 -0.37 56900 8 -16.29%
MSEL MERISEL INC NASD 4.83 5.30 -0.10 4700 6 -25.81%
MSTR MICROSTRATEGY NASD 47.50 49.19 +0.19 362000 5 -15.13%
MTEX MANNATECH INC NASD 9.43 10.23 -0.33 507300 3 -32.64%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 8 -24.16%
MTSL MER TELEMGT SOL NASD 2.80 3.15 +0.04 6100 6 -22.22%
MTSN MATTSON TECH NASD 11.60 12.09 -0.33 514600 5 -30.08%
MUSE MICROMUSE INC NASD 6.68 7.03 +0.08 2070100 6 -20.38%
MVSN MACROVISION NASD 20.58 21.03 -0.07 288200 5 -12.94%
MWRK MOTHERS WORK NASD 23.00 23.20 -0.10 26800 2 -13.86%
MXIM MAXIM INTEGRTD NASD 46.76 47.92 -0.45 7300600 4 -11.29%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 7 -20.99%
NATK N AMER TECH GP NASD 0.88 0.93 -0.04 47900 3 -19.27%
NBSC NEW BRUNSWICK NASD 4.73 4.94 -0.33 22600 2 -26.44%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 4 -20.91%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 6 -61.81%
NETE NETEGRITY INC NASD 10.10 10.16 -0.82 350700 3 -17.55%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 6 -14.73%
NFLX NETFLIX INC NASD 43.69 44.80 -0.52 1381900 3 -16.40%
NGPS NOVATEL INC NASD 7.56 7.91 -0.86 205800 3 -31.77%
NSFC NORTH ST FIN NASD 28.60 29.15 +0.15 4500 4 -5.20%
NSIT INSIGHT ENTER NASD 16.73 16.88 -0.18 602100 2 -15.29%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NSTK NASTECH PHARM NASD 8.66 8.87 +0.06 67700 7 -16.73%
NTAP NETWK APPLIANCE NASD 18.54 19.04 +0.10 7234900 5 -21.14%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 4 -22.62%
NTOL NATROL INC NASD 2.47 2.70 -0.15 4000 4 -17.67%
NTWK NETSOL TECHNGS NASD 2.43 2.54 -0.16 49500 5 -19.80%
NUAN NUANCE COMMS NASD 6.54 6.95 -0.05 406300 8 -30.43%
NVAX NOVAVAX INC NASD 5.00 5.23 -0.25 277100 5 -19.87%
NVEC NVE CORP NASD 44.32 48.25 -0.30 1020400 4 -26.54%
NVLS NOVELLUS SYS NASD 37.91 39.26 +0.34 6445700 7 -15.38%
NVMI NOVA MEASURING NASD 5.32 5.38 -0.57 103000 5 -30.00%
NXXI NUTRITION 21 NASD 0.65 0.67 -0.06 139900 7 -38.68%
OBAS OPTIBASE LTD NASD 6.45 6.67 -0.34 134200 5 -27.04%
OLGC ORTHOLOGIC NASD 5.83 5.90 +0.01 287200 10 -20.68%
OMEF OMEGA FINAN CP NASD 34.69 35.65 +0.05 11900 6 -10.59%
ONCY ONCOLYTICS BIO NASD 3.07 3.07 -0.17 80200 6 -27.59%
ORLY O REILLY AUTO NASD 38.59 38.96 -0.73 439200 6 -11.89%
OVRL OVERLAND STORAGE NASD 16.37 16.37 -1.08 361000 5 -18.23%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 8 -21.08%
PARS PHARMOS CP NASD 2.79 2.90 -0.11 5046700 9 -31.11%
PCTY PARTY CITY NASD 12.94 13.22 -0.03 92200 3 -12.21%
PDSG PDS GAMING CORP NASD 1.81 1.83 -0.07 32400 4 -13.40%
PECS PEC SOLUTIONS NASD 16.25 16.46 -0.21 147200 8 -13.38%
PETC PETCO ANIMAL NASD 28.86 29.62 -0.04 440000 5 -15.59%
PFBX PEOPLES FINL NASD 16.00 16.00 -0.48 3200 3 -6.43%
PFCB PF CHANG CHINA NASD 48.14 48.45 -0.95 366500 3 -11.82%
PFDC PEOPLES BANCORP NASD 23.75 24.05 -0.25 1600 4 -6.50%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 8 -16.66%
PHTN PHOTON DYNAMICS NASD 35.52 35.65 -1.49 568500 6 -15.23%
PLCE CHILDRENS PLACE NASD 23.39 24.61 +0.25 418400 7 -19.37%
POOL SCP POOL CORP NASD 31.50 31.84 -0.51 181900 3 -14.26%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 3 -19.77%
PRCS PRAE PHARMA NASD 6.30 6.40 -0.22 575000 3 -21.05%
PRGS PROGRESS SOFT NASD 20.12 20.36 +0.02 211600 4 -11.64%
PRGX PRG-SCHULTZ INT NASD 4.54 4.70 +0.05 360300 4 -12.69%
PRTR PRTNR TRST FIN NASD 25.00 25.05 -0.75 30100 2 -13.31%
PRXL PAREXEL INTL NASD 15.97 16.83 +0.43 89300 2 -14.96%
PSEM PERICOM SEMICON NASD 9.99 10.30 -0.15 136500 3 -16.89%
PSUN PAC SUNWEAR CA NASD 19.49 20.21 +0.29 3286500 5 -16.21%
PVSW PERVASIVE SOFTW NASD 6.95 7.28 -0.26 42800 3 -13.02%
PXLW PIXELWORKS INC NASD 10.05 10.18 -0.46 1366700 10 -27.12%
QADI QAD INC NASD 10.69 11.40 unch 73700 5 -25.97%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 4 -19.81%
QLGC QLOGIC CORP NASD 48.42 49.37 -0.43 4842200 9 -15.92%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 8 -42.32%
RARE RARE HOSPITAL NASD 24.26 24.70 -0.11 272600 6 -7.76%
RCII RENT-A-CENTER NASD 30.84 31.21 +0.21 308600 5 -7.22%
RFMD RF MICRO DEV NASD 9.40 9.50 -0.39 13417100 8 -21.34%
RGCO RGC RESOURCES NASD 22.35 22.51 -0.19 1800 5 -5.14%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 5 -28.89%
RITT RIT TECH NASD 1.57 1.57 -0.05 3900 8 -16.49%
RNBO RAINBOW TECHS NASD 11.11 11.31 -0.08 218800 6 -11.83%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 7 -21.56%
ROBO ROBOGROUP TEK NASD 0.88 0.88 -0.08 5800 5 -20.72%
ROST ROSS STORES NASD 51.01 52.42 +0.11 823000 3 -9.15%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 13 -39.73%
RTEC RUDOLPH TECH NASD 20.90 22.19 -0.49 316700 5 -13.78%
RTRSY REUTERS GROUP NASD 23.83 24.20 -0.05 359000 6 -11.48%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 3 -19.61%
SCAI SANCHEZ COMP NASD 3.82 4.02 +0.01 73700 8 -12.39%
SCLD STEELCLOUD INC NASD 4.08 4.16 -0.18 56600 5 -22.29%
SCMR SYCAMORE NTWRKS NASD 4.23 4.36 -0.15 4140000 7 -22.39%
SDIX STRATEGIC DIAG NASD 4.20 4.20 -0.04 27800 9 -11.58%
SEHI SOUTHERN ENERGY NASD 2.09 2.19 -0.22 320700 3 -30.33%
SFFS SOUND FEDERAL NASD 14.44 15.16 -0.09 112200 4 -16.77%
SFNT SAFENET INC NASD 30.25 31.00 +0.10 214100 8 -10.92%
SGDE SPORTSMAN GUIDE NASD 16.50 16.70 -0.65 20100 5 -21.69%
SHBI SHORE BNCSHARES NASD 38.06 38.98 +0.68 3700 6 -11.98%
SHOO STEVEN MADDEN NASD 20.15 20.51 -0.30 51200 3 -14.80%
SIGY SIGNET GRP ADR NASD 51.02 51.60 -0.60 2700 7 -11.27%
SILI SILICONIX NASD 44.26 45.21 -0.54 19700 4 -13.16%
SIVBO SVB CAP II TR PR NASD 24.50 24.80 -0.20 4700 3 -2.39%
SLAB SILICON LABS NASD 39.61 41.64 -0.85 2128900 6 -20.57%
SLNK SPECTRALINK CP NASD 16.71 17.60 -0.44 363600 4 -21.92%
SLTC SELECTICA INC NASD 4.00 4.05 -0.19 73300 5 -15.43%
SMDI SIRENZA MICROD NASD 4.49 4.64 -0.13 82700 5 -28.16%
SNDK SANDISK CORP NASD 53.72 55.25 -5.61 19613400 8 -34.32%
SNIC SONIC SOLUTIONS NASD 14.30 15.43 -0.04 1057600 7 -27.04%
SOHU SOHU COM INC NASD 28.30 28.80 -0.69 3435700 3 -20.97%
SPNS SAPIENS INTRNTL NASD 4.11 4.12 -0.09 16600 3 -31.61%
SSLI SOUTHN SEC LIFE NASD 3.45 3.45 -0.15 1100 3 -11.54%
SSNC SS & C TECH NASD 23.78 26.27 -1.03 282100 5 -27.79%
SSTI SILICON STORAGE NASD 10.10 10.65 -0.25 3721800 7 -28.87%
SSYS STRATASYS INC NASD 32.26 33.08 -2.63 860600 4 -30.02%
STEM STEMCELLS INC NASD 1.90 1.98 -0.01 234400 5 -22.45%
STFC STATE AUTO NASD 22.50 23.55 +0.31 39700 3 -13.43%
STGS STAGE STORES NASD 26.14 26.71 -0.46 386200 7 -17.88%
STGSZ STAGE STR WNT B NASD 8.60 9.21 -0.46 14800 6 -36.76%
STKR STOCKERYALE NASD 0.90 1.06 -0.02 49200 5 -37.50%
STRA STRAYER EDUCAT NASD 96.95 98.47 -0.36 67500 6 -14.10%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 2 -15.34%
SUMM SUMMIT FIN CP NASD 18.60 18.72 -1.15 7500 10 -13.17%
SUSQ SUSQUEHANNA NASD 24.60 25.42 +0.64 213200 5 -8.86%
SYKE SYKES ENTERPRIS NASD 7.65 8.31 +0.52 209300 7 -21.62%
SYNO SYNOVIS LIFE NASD 20.15 20.55 -0.55 259900 5 -28.60%
SYNP SYNPLICITY INC NASD 6.65 6.99 -0.01 30800 6 -13.07%
SYNT SYNTEL INC NASD 23.02 23.11 -0.72 63900 6 -11.15%
TERN TERAYON COMMS NASD 4.05 4.17 -0.10 1238500 7 -37.50%
TFONY TELEFONOS MEX NASD 32.05 32.50 +0.10 3100 5 -5.74%
THRD TF FINANCIAL CP NASD 33.03 34.05 +0.54 44900 3 -6.88%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 10 -12.96%
TOUS TECH OLYMPIC USA NASD 25.26 26.20 +0.20 107000 4 -12.90%
TPTH TRIPATH IMAGING NASD 7.53 7.80 -0.39 251300 6 -19.29%
TQNT TRIQUINT SEMI NASD 6.76 6.95 -0.12 2850400 6 -20.47%
TRAC TRACK DATA CP NASD 1.31 1.47 +0.05 239900 7 -22.02%
TRIB TRINITY BIO NASD 2.77 2.82 -0.10 404400 7 -20.86%
TRKN TRIKON TECH INC NASD 5.24 5.40 -0.23 97700 8 -16.83%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 6 -16.65%
TRNS TRANSCAT INC NASD 2.53 2.72 +0.16 1600 7 -33.60%
TSFG SOUTH FINL GRP NASD 27.21 27.50 -0.03 165800 3 -8.01%
TSRA TESSERA TECH NASD 16.38 17.00 -0.50 491500 4 -27.84%
TUES TUESDAY MORNING NASD 27.65 28.10 -0.80 596900 4 -14.00%
TVIA TVIA INC NASD 2.20 2.48 -0.09 149000 5 -34.33%
TWAV THERMA-WAVE INC NASD 4.11 4.74 +0.09 1046200 6 -38.57%
TWTC TIME WARNER TLC NASD 8.90 9.49 +0.32 1233600 4 -16.82%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 5 -31.10%
UBSH UNION BANKSHARE NASD 30.15 30.53 -0.07 3500 2 -9.19%
UCBI UTD CMNTY BKS NASD 32.00 34.00 +1.24 25600 3 -8.57%
ULBI ULTRALIFE BATT NASD 12.14 12.99 -0.16 146500 4 -16.22%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 8 -25.43%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 5 -25.03%
UMBF UMB FINL CO NASD 46.10 48.76 -0.09 43700 6 -7.80%
UMPQ UMPQUA HLDGS CP NASD 20.56 21.66 +0.39 53200 3 -7.43%
UNFI UTD NATURAL FDS NASD 34.23 34.83 -0.06 95500 11 -14.51%
UOPX UNV PHOENIX ONL NASD 62.85 63.36 -1.97 533100 5 -21.38%
UPFC UTD PANAM FINL NASD 15.50 15.89 -0.47 32800 5 -15.25%
URBN URBAN OUTFITTER NASD 32.57 34.93 -0.55 1352300 3 -21.12%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 5 -29.13%
UTEK ULTRATECH INC NASD 24.25 24.94 -0.26 684600 9 -27.70%
VAIL VAIL BANKS INC NASD 12.00 12.01 -0.09 10400 7 -5.06%
VANS VANS INC NASD 10.36 10.97 -0.27 117700 4 -20.49%
VARI VARIAN INC NASD 38.15 39.22 +0.30 408700 4 -9.34%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 7 -19.10%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 7 -15.42%
VLTS VALENTIS INC NASD 2.34 2.50 unch 34800 6 -22.00%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 4 -39.50%
VOXX AUDIOVOX CP A NASD 12.17 12.30 -0.49 167400 4 -21.94%
VRST VERISITY LTD NASD 11.95 12.20 -0.02 61000 6 -10.82%
VSAT VIASAT INC NASD 17.88 18.03 -0.22 233800 6 -18.28%
VSEA VARIAN SEMI NASD 39.45 40.68 -0.28 655700 7 -17.24%
VSTA VISTACARE INC NASD 31.48 32.91 -0.92 216900 5 -23.96%
VTSS VITESSE SEMICON NASD 5.67 5.86 -0.16 5915800 8 -23.27%
VXGN VAXGEN INC NASD 6.89 6.92 -0.17 447500 10 -26.31%
WABC WESTAMER BNCP NASD 48.86 49.75 +0.77 149500 8 -8.76%
WEBM WEBMETHODS INC NASD 8.74 8.95 +0.01 610500 7 -13.89%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 7 -29.86%
WNNB WAYNE BANCORP NASD 25.65 26.19 +0.34 2900 6 -13.34%
WOLV NETWOLVES CORP NASD 1.75 1.85 -0.14 124700 4 -22.22%
WRPCC WRP CORP NASD 0.60 0.70 -0.04 37500 6 -32.58%
WSTC WEST CORP NASD 22.93 23.32 +0.03 90800 7 -9.19%
WTRS WATERS INSTR NASD 5.75 6.12 -0.03 2500 3 -28.13%
XETA XETA TECH INC NASD 5.75 5.75 -0.15 3700 4 -10.71%
XICO XICOR INC NASD 10.07 10.89 +0.19 232200 4 -24.29%
XLNX XILINX INC NASD 34.25 35.42 -0.01 8932700 4 -9.87%
XNVA XENOVA GP ADR NASD 1.80 1.82 -0.03 90200 6 -26.23%
YOCM YOCREAM INTL NASD 4.78 4.85 -0.19 14200 11 -23.52%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 5 -32.19%
ZIXI ZIX CORP NASD 6.36 6.40 -0.45 409700 9 -31.24%
ZOMX ZOMAX INC NASD 4.75 4.78 -0.22 169000 4 -13.64%
Periodic Lows - December 15, 2003
52 WEEK
NYSE
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 6 -5.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 20 -34.17%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 2 -5.65%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 12 -58.26%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 22 -55.43%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 21 -26.16%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 9 -14.47%
NASD
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 13 -24.60%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 17 -59.25%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 12 -46.00%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 19 -62.92%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 26 -32.99%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 22 -63.12%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 23 -67.88%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -53.72%
100 DAY
NYSE
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 11 -29.92%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 7 -21.59%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 15 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 8 -14.57%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 13 -34.29%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 14 -29.76%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -32.75%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 16 -25.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 15 -34.17%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 11 -26.81%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -25.15%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 7 -4.77%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 8 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -43.45%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 5 -4.57%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 6 -3.28%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 5 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 8 -13.89%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 8 -36.94%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 11 -16.11%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 7 -58.26%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 7 -28.40%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 17 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 17 -47.83%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 11 -27.66%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 9 -43.20%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 20 -26.16%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 8 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 14 -33.73%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 8 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 18 -21.58%
NASD
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 9 -34.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 2 -24.60%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 8 -49.26%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 14 -44.33%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 3 -37.71%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 10 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 17 -28.20%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 11 -59.25%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 6 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -28.95%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 13 -15.39%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 10 -21.32%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 4 -28.04%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -73.79%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 10 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -49.27%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 7 -63.11%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 4 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 21 -42.26%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 12 -39.50%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 9 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -32.99%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 7 -54.92%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 6 -44.19%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 6 -40.00%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 2 -40.90%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 29 -56.34%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 4 -50.72%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 16 -58.57%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 10 -33.18%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 16 -47.71%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 5 -42.86%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 15 -29.14%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 7 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 10 -45.89%
65 DAY
NYSE
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 10 -3.07%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 7 -23.42%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 5 -28.62%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 10 -18.32%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 6 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -14.57%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -14.69%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 12 -34.29%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 6 -2.77%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 15 -29.76%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 6 -13.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -3.03%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 16 -32.75%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 6 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 9 -17.31%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 17 -28.32%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 13 -26.05%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -24.11%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 6 -4.19%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.00%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 13 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 4 -4.72%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -34.35%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 6 -3.03%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 7 -2.91%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 3 -2.90%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 8 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 7 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 8 -2.30%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 4 -31.77%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 16 -32.12%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 16 -15.74%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 13 -52.94%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 13 -28.40%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 9 -22.19%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 20 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 9 -38.58%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 10 -21.84%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 10 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 14 -41.84%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 19 -24.02%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 7 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 8 -24.39%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -47.83%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 3 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 10 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 17 -21.58%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 9 -18.85%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 6 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 12 -34.88%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 7 -29.39%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 9 -23.97%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 6 -33.38%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 10 -46.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -24.60%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -39.84%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -10.16%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -29.35%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 7 -44.33%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 10 -38.13%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 6 -34.34%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 7 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 13 -26.33%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 13 -52.59%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 7 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -23.73%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 5 -32.81%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 11 -12.63%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 14 -10.61%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 8 -21.32%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 7 -33.08%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 10 -28.04%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 6 -22.20%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 6 -43.89%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 2 -9.84%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 17 -73.79%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 3 -42.86%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 10 -21.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 6 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 10 -34.24%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 4 -27.30%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 6 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -45.64%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 10 -33.56%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 6 -63.11%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 4 -32.33%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 6 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 13 -34.21%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 9 -32.78%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 6 -29.37%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 7 -50.00%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 11 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -29.04%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 9 -46.75%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 11 -44.19%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 9 -30.16%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 5 -25.90%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 13 -35.48%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 8 -19.72%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 7 -40.41%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 5 -13.72%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 9 -39.42%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 9 -35.37%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 17 -39.02%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -28.36%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 11 -50.85%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 13 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 6 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -42.92%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 8 -28.00%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 3 -21.90%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 9 -22.99%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 6 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 13 -45.77%
20 DAY
NYSE
AGU- AGRIUM PR NYSE 24.95 24.96 -0.10 11600 6 -2.20%
AIQ ALLIANCE IMAGING NYSE 3.60 3.70 -0.07 39000 6 -10.89%
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 3 -2.40%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 5 -11.33%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 6 -22.07%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 3 -10.15%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 7 -22.71%
ARO AEROPOSTALE INC NYSE 26.24 26.32 -1.13 879000 3 -18.38%
ASN-D ARCHSTONE PR D NYSE 25.80 25.80 -0.64 5800 3 -2.42%
AYE ALLEGHENY ENERGY NYSE 10.09 10.25 -0.12 1603400 5 -7.43%
AZN ASTRAZENECA NYSE 45.10 45.10 -0.37 794400 6 -6.80%
BAT BLACKROCK ADV NYSE 11.26 11.31 unch 7900 3 -2.00%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 7 -37.21%
BBT BB&T CORP NYSE 37.29 37.29 -0.88 2117900 7 -6.05%
BDF 1838 BOND-DEB NYSE 18.97 19.05 -0.02 17600 4 -1.71%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -9.44%
BJZ BLKRCK CA 2018 NYSE 13.35 13.35 -0.20 29600 10 -4.16%
BLN BLKRK NY 2008 NYSE 16.60 16.69 +0.02 22800 3 -1.07%
BSC-A BEAR ST PR A NYSE 50.25 50.40 -0.60 4200 2 -1.47%
BSG BISYS GROUP NYSE 13.76 13.76 -0.57 1246900 3 -10.94%
BXS BANCPSOUTH NYSE 23.42 23.43 -0.63 49400 4 -4.41%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -10.95%
CAI CACI INTL INC NYSE 46.10 46.13 -1.77 251900 7 -13.02%
CBC-A CAPITOL TRUST I NYSE 10.05 10.05 -0.15 1500 4 -3.09%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 8 -25.10%
CDC LEHMAN ABS 01-19 NYSE 19.15 19.15 -0.40 3100 5 -7.71%
CHS CHICO'S FAS NYSE 31.56 31.75 -1.35 2683200 4 -19.96%
CIX COMPX INTL A NYSE 6.01 6.06 -0.05 9400 2 -7.25%
CLE CLAIRES STORES NYSE 38.11 38.15 -1.02 482100 7 -19.17%
CMM CRIIMI MAE INC NYSE 10.30 10.30 -0.11 130600 2 -9.49%
CNJ COLE NATION NYSE 19.92 20.25 +0.01 197000 5 -6.74%
CPY CPI CORP NYSE 20.62 20.80 -0.79 19700 6 -12.22%
CVE-U CLEVELAND ELEC I NYSE 26.73 26.80 -0.60 10400 7 -4.54%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 4 -2.77%
CYP LEHMAN ABS 01-8 NYSE 25.25 25.28 -0.05 1400 5 -4.39%
DAB DAVE & BUSTERS NYSE 12.45 12.46 -0.38 121300 6 -12.26%
DCO DUCOMMUN INC NYSE 19.70 20.00 -0.80 48200 4 -13.22%
DLW DELTA WOODSIDE NYSE 1.50 1.60 -0.06 3700 2 -16.67%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 3 -2.61%
DRE-I DUKE RLTY PR I NYSE 27.07 27.10 -0.40 4500 4 -3.15%
DUK-Q DUKE ENER PR Q NYSE 24.96 25.05 +0.03 13100 4 -1.96%
EDF SB EM MKT INC II NYSE 15.90 16.02 -0.26 74700 4 -6.85%
EGS-A ENTERGY GULF A NYSE 25.26 25.47 -0.30 6100 7 -2.66%
EK EASTMAN KODAK NYSE 23.45 23.45 -0.21 3589900 8 -5.06%
FD FED DEPT STRS NYSE 42.59 43.22 -2.19 5093600 6 -15.06%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 8 -18.66%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 5 -11.19%
FNM-L FANNIE MAE PR L NYSE 45.00 46.60 +0.10 12200 5 -8.63%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
FRK FLORIDA ROCK IND NYSE 56.10 56.42 -0.21 49400 8 -5.56%
GMH HUGHES ELECTRON NYSE 14.97 15.11 -0.36 5297300 6 -10.09%
GPF GEORGIA POWER NYSE 25.39 25.50 -0.02 4200 5 -3.28%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -1.43%
HNT HEALTH NET INC NYSE 30.70 30.70 -0.44 576000 4 -9.68%
HYC HYPERCOM CORP NYSE 4.60 4.60 -0.23 147300 10 -13.53%
HZO MARINEMAX INC NYSE 16.20 16.80 -1.12 111400 3 -16.92%
ICI IMP CHEMICAL NEW NYSE 12.95 13.04 -0.31 119200 6 -10.38%
IFX INFINEON TECHS NYSE 13.51 13.54 -0.46 2338200 4 -10.05%
ILA AQUILA INC NYSE 3.20 3.20 -0.20 1106100 5 -14.67%
IMN IMATION CORP NYSE 33.29 33.29 -0.67 149000 6 -5.29%
IT GARTNER INC NYSE 11.34 11.34 -0.63 639800 6 -14.03%
IT.B GARTNER INC NYSE 10.95 10.95 -0.45 142900 5 -14.12%
JBD LEHMAN 6.00% NYSE 24.81 24.81 -0.29 22300 5 -2.21%
JCP J C PENNEY CO NYSE 22.79 22.96 -1.09 3402700 3 -11.94%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -23.98%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 7 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 7 -11.74%
KNO STRCTRD PRODUCTS NYSE 26.62 26.83 +0.18 2600 4 -2.24%
KNW STRCD PRDCT 8.25 NYSE 26.15 26.30 +0.05 1400 4 -5.77%
KOS STRUCT PROD 7.25 NYSE 26.30 26.30 -0.20 4600 5 -2.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 7 -15.69%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 8 -14.73%
LPX LOUISIANA PACIF NYSE 16.87 17.01 -0.24 1934100 7 -12.36%
MAY MAY DEPT STORES NYSE 27.01 27.02 -1.18 2607400 4 -12.36%
MDZ MDS INC NYSE 13.85 13.85 -0.19 4800 7 -6.42%
MKL MARKEL CORP NYSE 250.10 251.00 -4.62 18500 3 -5.53%
MNE MUN NY ITM DR FD NYSE 14.83 14.83 -0.05 1100 3 -3.07%
MSM MSC INDUSTRIAL NYSE 24.85 25.00 -0.20 171000 7 -7.41%
MSV MANUFACTURS SVCS NYSE 5.95 6.00 -0.01 105800 6 -4.19%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 7 -13.70%
NCF NATL COMMERCE NYSE 26.50 26.91 -0.49 583900 4 -6.19%
NFB N FORK BANCP NYSE 37.50 37.65 -0.71 686200 7 -6.92%
NMG.B NEIMAN MARCUS B NYSE 46.55 46.70 -1.45 18900 4 -9.52%
NPF NUVEEN MUNI NYSE 14.55 14.61 -0.02 13600 6 -1.95%
NQP NUVEEN PENN INV NYSE 15.18 15.21 -0.15 19800 2 -2.06%
NXN NUVEEN NY SEL NYSE 13.35 13.49 -0.13 11400 4 -2.63%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 3 -3.86%
OPY OPPENHEIMER HLD NYSE 34.20 34.20 -0.05 3300 7 -2.56%
PFB PFF BANCORP NYSE 35.50 35.60 -1.15 51800 9 -6.43%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 11 -4.89%
PIR PIER 1 IMPORTS NYSE 22.38 22.51 -0.94 985400 7 -14.87%
PJT ML DEPOSITR 6.05 NYSE 25.12 25.12 -0.16 5400 5 -2.64%
PKE PARK ELECTROCHEM NYSE 23.39 23.39 -1.51 122200 5 -13.59%
PKO ML DEP NAI-1 NYSE 25.56 25.61 -0.09 2800 4 -4.45%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 10 -6.36%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 3 -4.69%
PNC PNC FINL SVC NYSE 52.32 52.32 -0.74 924300 3 -4.92%
PSA-E PUB STOR PR E NYSE 27.68 27.68 -0.32 5400 6 -2.71%
PSA-R PUB STOR PR R NYSE 26.53 26.68 -0.02 271900 4 -2.64%
PSA-V PUB STOR PR V NYSE 26.55 26.82 -0.03 227200 4 -2.93%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 9 -3.93%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 5 -14.69%
PXT PXRE GROUP LTD NYSE 21.75 21.76 -0.38 167600 7 -10.68%
RBK REEBOK INTL LTD NYSE 36.83 36.90 -0.45 870500 6 -9.51%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 3 -2.82%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 4 -2.23%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 5 -2.90%
RES RPC INC NYSE 9.59 9.59 -0.41 71600 3 -8.58%
RMK ARAMARK CORP NYSE 25.60 25.93 -0.48 727400 3 -7.15%
RSC REX STORES CORP NYSE 13.12 13.12 -0.74 27000 5 -20.92%
RWT REDWOOD TRUST NYSE 48.21 48.29 -2.41 115800 5 -17.24%
RY ROYAL BK CAN NYSE 45.84 45.89 -0.64 104900 7 -8.41%
S SEARS ROEBUCK NYSE 44.38 44.50 -1.55 6022000 8 -20.83%
SBP SANTANDER BANCP NYSE 23.33 23.33 -0.91 21100 5 -10.61%
SFD SMITHFLD FOODS NYSE 22.12 22.15 -0.10 929800 11 -14.10%
SFI-C ISTAR FINL PR C NYSE 25.32 25.34 -0.16 5700 7 -4.38%
SKP SCPIE HLDG NYSE 9.53 9.53 -0.21 18700 7 -12.00%
SLF SUN LIFE FINL NYSE 23.61 23.67 -0.21 107500 5 -7.70%
SPG-F SIMON PROP PR F NYSE 27.05 27.22 -0.59 10900 5 -3.19%
STI- SUNTRUST CAP IV NYSE 26.53 26.57 -0.07 7800 4 -1.85%
STL STERLING BANCP NYSE 27.68 27.68 -1.02 60400 7 -8.04%
STL-A STRLNG BNCP TR I NYSE 10.91 10.95 -0.10 1200 3 -3.02%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 6 -16.31%
SVA- SAVANNAH ELEC PR NYSE 25.00 25.10 -0.22 1500 2 -1.77%
SYX SYSTEMAX INC NYSE 6.50 6.54 -0.26 43800 2 -14.36%
T AT&T CORP NYSE 18.52 18.98 unch 9383300 3 -10.44%
TBH TELEBRAS REPSTG NYSE 32.35 32.80 -3.31 269800 4 -13.50%
TEO TELECOM ARGENTNA NYSE 7.35 7.43 -0.06 262000 6 -10.15%
TGT TARGET CORP NYSE 36.99 37.12 -1.65 7890300 3 -8.10%
TJX TJX CO INC NYSE 21.13 21.17 -0.42 1883400 6 -9.39%
TMB TELEMIG PART NYSE 32.48 32.73 -0.12 46100 7 -11.86%
TNL TECHNITROL NYSE 20.42 20.42 -0.36 301300 3 -16.86%
TRH TANS ATL HLDS NYSE 76.38 76.39 -1.29 10800 7 -4.53%
TSA SPORTS AUTHRTY NYSE 36.05 36.10 -2.35 564900 5 -17.81%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 5 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 3 -2.30%
VNO-C VORNADO RLTY PRC NYSE 25.56 25.65 -0.42 2200 2 -3.00%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 8 -20.25%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 4 -17.57%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 7 -10.24%
XCH NRTHRN PWR PINES NYSE 27.00 27.25 +0.05 392200 3 -3.74%
XKP LEHMAN 2002-1 NYSE 10.31 10.31 -0.13 2300 5 -6.19%
ZQK QUIKSILVER INC NYSE 15.44 15.76 -0.74 1648800 5 -17.43%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 8 -29.41%
ANE ALLIANCE BNCP AMEX 38.50 38.95 +0.08 84700 3 -8.22%
ASE AMER SCI & ENGIN AMEX 11.35 11.45 -0.55 19600 7 -14.60%
BRB BRUNSWICK BNCP AMEX 15.50 16.75 +0.75 4500 2 -8.82%
BXL BEXIL CORP AMEX 15.52 15.52 -0.40 3900 5 -3.48%
CAQ CORAUTUS GENE AMEX 5.15 5.20 -0.30 11600 3 -17.60%
COI COGENT COMMS GP AMEX 1.02 1.22 -0.02 58400 3 -26.09%
CTU CHAD THERAP AMEX 2.23 2.24 -0.15 19800 6 -20.92%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 9 -26.62%
DBX DJ EURO STOXX 50 AMEX 9.20 9.40 unch 11700 3 -7.16%
DIT AMCON DIST CO AMEX 3.70 3.85 +0.09 3200 5 -11.06%
DJQ TIERS DJI AVERAG AMEX 9.87 9.87 -0.05 21100 2 -1.30%
DOR BIOPHARMA INC AMEX 0.61 0.65 -0.01 116600 5 -22.78%
EEI ECOLOGY & ENVIR AMEX 9.26 9.75 +0.10 13600 6 -6.46%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 10 -20.59%
ESP ESPEY MFG & ELEC AMEX 24.00 24.00 -0.77 1000 3 -5.33%
FVD FT VAL LINE DIVD AMEX 13.64 13.68 -0.22 266400 5 -4.95%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 8 -22.46%
GVP GSE SYSTEMS AMEX 1.85 1.85 -0.09 5000 2 -11.06%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 8 -25.71%
HTL HEARTLAND CL A AMEX 6.77 6.88 +0.03 5800 4 -30.49%
IG I G I INC AMEX 1.50 1.50 -0.16 7900 6 -14.29%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 4 -9.33%
ILX ILX RESORTS INC AMEX 6.68 6.68 -0.17 3900 4 -4.57%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 9 -71.16%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 4 -13.79%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 8 -14.23%
LSR LASER TECH AMEX 2.00 2.03 unch 1600 2 -2.44%
MPQ MEREDITH ENTRP AMEX 12.50 13.95 -1.79 63900 2 -21.33%
NFC NUVEEN CT DIV AMEX 15.77 15.85 +0.05 3900 8 -3.55%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 5 -27.54%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 5 -13.33%
PLC PLC SYSTEMS INC AMEX 1.15 1.18 -0.05 88400 5 -16.67%
PSB-D PS BUSINESS PR D AMEX 26.45 26.79 +0.29 1400 5 -2.94%
PW PITTSBURGH&WEST AMEX 8.76 8.85 +0.05 1400 9 -3.63%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 7 -16.72%
RTH RETAIL HOLDRS AMEX 86.57 86.68 -1.58 2577400 6 -7.90%
SGC SUPERIOR UNIFORM AMEX 15.85 15.90 -0.10 6700 6 -3.65%
SLI SL INDUSTRIES AMEX 7.70 7.75 -0.25 5800 7 -7.23%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -26.53%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -33.33%
TDH TARGETS TRUST IX AMEX 6.45 6.45 -0.10 1500 7 -11.03%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 12 -38.46%
TLL TELETOUCH COMM AMEX 0.80 0.93 unch 4900 4 -33.88%
TMI TEAM INC AMEX 9.75 9.80 -0.35 10500 2 -4.41%
VGZ VISTA GOLD CP AMEX 3.82 4.30 -0.14 426600 6 -27.51%
VPF VALPEY FISHER CP AMEX 2.85 2.93 +0.03 3500 6 -12.84%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 10 -13.87%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 5 -13.13%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 11 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 3 -16.47%
ABCX AMER BLDG CTRL NASD 1.33 1.35 -0.19 21500 4 -24.00%
ACTL ACTEL CORP NASD 23.39 23.43 -0.89 337600 8 -15.86%
ADSX APLD DGTL SOLTN NASD 0.35 0.36 unch 3389900 6 -20.45%
AEOS AMER EAGLE OUTF NASD 15.02 15.13 -0.54 1219900 8 -20.53%
AFCO APPLIED FILMS NASD 29.91 30.07 -1.20 204200 9 -13.40%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 5 -15.01%
ALCD ALCIDE CORP NASD 14.24 14.24 -0.26 5300 9 -16.24%
ALOT ASTRO-MED INC NASD 13.05 13.38 -1.59 135600 4 -28.49%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 6 -15.37%
AMPL AMPAL-AM ISRAEL NASD 3.11 3.35 -0.13 11500 6 -23.21%
AMPLP AMPAL AM ISRL NASD 10.04 10.50 +0.24 2200 5 -10.36%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 10 -25.34%
APLX APPLIX INC NASD 2.65 2.96 -0.03 571700 8 -31.88%
APOG APOGEE ENTR NASD 10.50 10.65 -0.44 105100 4 -16.00%
ASTE ASTEC INDS INC NASD 11.14 11.14 -0.76 19400 5 -20.88%
ATRM AETRIUM INC NASD 2.79 2.91 -0.23 55800 3 -29.90%
BCRX BIOCRYST PHARM NASD 6.51 6.66 -0.33 219400 6 -28.46%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 4 -28.57%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -20.34%
BMTC BRYN MAWR TR NASD 22.07 22.07 -1.58 6300 2 -10.10%
BNCN BNC BANCORP NASD 16.00 16.00 -0.90 7500 2 -9.09%
BOOM DYNAMIC MATRL NASD 2.79 2.83 +0.02 7200 6 -11.15%
BORL BORLAND SFTWARE NASD 8.38 8.67 -0.28 1311200 9 -10.47%
BPOP POPULAR INC NASD 44.97 45.09 -0.78 282000 6 -6.12%
BRKL BROOKLINE BNCP NASD 14.67 14.74 -0.21 313200 2 -4.37%
BRLI BIO-REF LABS NASD 12.40 12.62 -0.95 500700 4 -33.87%
BSRR SIERRA BANCORP NASD 16.40 16.40 -0.60 11800 3 -4.65%
CAFI CAMCO FINAN CP NASD 17.18 17.21 -0.43 3900 5 -4.56%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -26.15%
CHKE CHEROKEE INC NASD 20.50 20.50 -1.35 4500 2 -9.69%
CHMP CHAMPION INDS NASD 4.24 4.33 -0.04 5100 5 -9.01%
CMRG CASUAL MALE RTL NASD 6.76 6.76 -0.24 549200 9 -23.18%
CMTY CMNTY BKS INC NASD 37.50 37.50 -1.12 7900 3 -5.64%
CNLG CONOLOG CORP NASD 0.77 0.77 -0.10 6800 5 -35.83%
COBR COBRA ELECTRON NASD 6.40 6.45 -0.50 11800 3 -13.86%
COCO CORINTHIAN COLL NASD 51.75 51.82 -3.56 2121200 4 -22.69%
COHR COHERENT INC NASD 21.52 21.81 -0.74 355500 3 -13.71%
COHT COHESANT TECH NASD 6.50 6.50 -0.39 5400 4 -16.67%
CRAI CHARLES RIVER NASD 29.27 29.32 -1.90 42000 4 -15.55%
CRDN CERADYNE INC NASD 34.50 34.68 -7.81 2509000 3 -25.71%
CREO CREO INC NASD 9.46 10.01 +0.24 45700 2 -14.39%
CRMT AMER CARMRT INC NASD 24.25 24.25 -1.17 72200 7 -24.50%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -7.43%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -27.37%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 8 -19.79%
CTLM CENTILLUM COMMS NASD 4.95 5.08 -0.13 1946300 5 -15.38%
CVCO CAVCO INDUSTRIES NASD 22.50 22.95 -0.15 13500 3 -4.58%
CVLY CODORUS VALLEY NASD 19.29 20.10 -0.01 10900 9 -5.30%
CVST COVISTA COMMS NASD 2.50 2.58 +0.02 25400 4 -16.67%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 4 -27.43%
DCAI DIALYSIS AMER NASD 6.65 6.65 -0.28 7200 5 -13.64%
DDRX DIEDRICH COFFEE NASD 3.45 3.65 -0.16 2200 7 -29.01%
DECC D&E COMM INC NASD 13.20 13.20 -0.80 16300 4 -7.95%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 8 -26.85%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 9 -13.37%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 8 -18.43%
DOLL MIDDLETON DOLL NASD 3.46 3.59 +0.09 5600 4 -16.22%
DXPE DXP ENTERPRISES NASD 3.04 3.10 +0.01 18900 4 -13.14%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 5 -42.39%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 3 -28.57%
ECSI ENDOCARDIAL SOL NASD 6.50 6.85 -0.15 259500 5 -18.75%
EDEN EDEN BIOSCIENCE NASD 1.30 1.36 -0.15 176900 4 -26.55%
EDMC EDUCATION MGMT NASD 57.61 58.22 -2.57 867100 5 -17.66%
EFII ELECTR FOR IMAG NASD 24.50 24.65 -0.87 383700 5 -12.81%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 5 -18.43%
ELOY ELOYALTY CORP NASD 3.39 3.60 unch 6100 3 -12.63%
ELRC ELECTRO RENT NASD 12.86 12.86 -1.14 36900 3 -14.27%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 6 -14.51%
ESBFP PENNFRST CAP PR NASD 10.13 10.16 -0.19 9000 2 -2.88%
ESMC ESCALON MEDICAL NASD 6.05 6.44 -0.10 19300 4 -16.90%
EWEB EUROWEB INTL NASD 4.10 4.10 -0.03 7800 3 -14.94%
EXFO EXFO ELECTRO NASD 3.37 3.47 +0.05 35100 4 -19.76%
EXPO EXPONENT INC NASD 20.18 20.75 -0.60 23400 6 -14.31%
EXTR EXTREME NETWRKS NASD 8.11 8.19 -0.54 5937200 5 -22.47%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 5 -12.63%
FCEL FUELCELL ENERGY NASD 11.38 11.46 -1.10 747300 7 -28.65%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 5 -8.34%
FFWC FFW CORP NASD 21.00 22.00 +0.75 2400 5 -7.94%
FLOW FLOW INTL CORP NASD 2.47 2.50 -0.38 61700 4 -35.00%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 9 -11.28%
FMER FIRSTMERIT CORP NASD 25.75 25.76 -0.48 253000 8 -7.77%
FMSB FIRST MUTUAL NASD 23.11 24.00 -0.25 2500 4 -10.15%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 11 -30.08%
FRBK REP FIRST BANCP NASD 11.90 12.20 -0.57 9500 5 -10.46%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 6 -20.85%
FRGO FARGO ELECTRNCS NASD 12.04 12.10 -1.09 404100 3 -17.87%
FUSA FOTOBALL USA NASD 3.54 3.71 -0.03 11200 3 -16.11%
FWRD FORWARD AIR CP NASD 26.42 26.52 -0.86 117100 2 -7.62%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 4 -21.99%
GEMS GLENAYRE TECH NASD 2.42 2.54 -0.20 258300 4 -24.14%
GIVN GIVEN IMAGING NASD 15.25 15.49 -0.49 215100 5 -20.78%
GNVC GENVEC INC NASD 2.90 3.00 -0.28 318100 4 -29.78%
GRAN BK OF GRANITE NASD 22.39 22.39 -1.35 14600 2 -16.95%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 3 -27.75%
HANA HANARO TELECOM NASD 2.83 3.03 -0.07 6800 7 -27.81%
HBHC HANCOCK HLDG NASD 55.04 55.06 -1.39 40500 6 -5.91%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 4 -6.20%
HCSG HEALTHCARE SVC NASD 17.59 18.05 -0.83 27500 2 -13.77%
HCTL HEALTHCARE TECH NASD 1.21 1.30 +0.01 12200 8 -30.86%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -34.48%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 7 -27.66%
HOLL HOLLYWOOD MEDIA NASD 1.98 2.03 +0.03 51300 6 -16.81%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 7 -13.86%
HUMC HUMMINGBIRD LTD NASD 21.33 21.44 -0.91 10000 5 -9.62%
IBIS IBIS TECHNOLOGY NASD 12.73 13.20 -2.20 1280000 4 -28.88%
ICBC INDEP COMM BK NASD 34.31 34.55 -0.90 384600 10 -12.09%
IDNX IDENTIX INC NASD 4.70 4.76 -0.32 442900 7 -15.32%
IKNX IKONICS CORP NASD 6.27 6.27 -0.47 1300 4 -15.50%
IMKTA INGLES CL A NASD 9.76 9.78 -0.20 68500 4 -6.87%
INGR INTERGRAPH CP NASD 23.82 23.92 -0.39 485400 4 -7.85%
INMT INTERMET CORP NASD 4.52 4.80 -0.61 234400 2 -19.43%
INOD INNODATA ISOGEN NASD 3.53 3.81 -0.17 69500 3 -28.83%
INTA INTASYS CORP NASD 3.00 3.40 +0.10 509800 6 -22.08%
INTI INET TECHNOLOG NASD 11.50 11.64 -0.89 75300 4 -14.63%
IPCC INFINITY PPTY NASD 30.50 30.50 -0.61 872400 5 -10.84%
ISTA ISTA PHARMA INC NASD 7.91 7.98 -0.29 82600 6 -20.42%
JAKK JAKKS PACIFIC NASD 12.37 12.51 -0.33 231600 6 -10.04%
JFBI JEFFERSON BNCSHR NASD 14.01 14.01 -0.07 6400 3 -6.60%
KEYN KEYNOTE SYSTEMS NASD 11.67 11.70 -0.30 67900 5 -10.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 10 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 6 -21.13%
LEXG LEXICON GENETIC NASD 5.12 5.13 -0.25 212100 4 -10.49%
LFUS LITTELFUSE NASD 27.19 27.26 -0.98 172600 2 -11.00%
LIHRY LIHIR GOLD ADR NASD 21.50 21.80 -1.08 8500 8 -11.89%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 5 -25.18%
LPHI LIFE PART HLDGS NASD 6.05 6.45 -0.15 3300 4 -19.33%
LPNT LIFEPOINT HOSP NASD 27.88 27.97 -0.73 492100 2 -10.21%
LSBC LRGE SCALE BIO NASD 1.42 1.50 unch 63300 8 -29.00%
LSBI LSB FINCL CP NASD 25.51 26.50 -0.50 2400 4 -8.89%
LTXX LTX CORP NASD 14.09 14.20 -1.04 863700 5 -16.38%
MANT MANTECH INTL NASD 22.50 22.58 -1.01 103200 11 -16.97%
MEDW MEDIWARE NASD 14.45 15.25 unch 5700 5 -11.08%
MGAM MULTIMEDIA GAME NASD 36.01 36.01 -1.24 244200 8 -21.72%
MIKR MIKRON INFRARED NASD 5.50 5.50 -0.25 25400 6 -22.75%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 5 -16.44%
MSEL MERISEL INC NASD 5.30 5.40 unch 2600 5 -18.59%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 8 -18.96%
MTSN MATTSON TECH NASD 12.35 12.42 -1.46 610900 5 -25.56%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 4 -17.64%
MVSN MACROVISION NASD 20.84 21.10 -0.70 490600 4 -11.84%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 4 -39.19%
MYOG MYOGEN INC NASD 11.70 11.70 -0.65 118900 6 -17.31%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 3 -17.43%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 5 -61.64%
NETM NETMANAGE INC NASD 4.25 4.70 +0.14 133600 4 -33.59%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 6 -14.53%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 8 -29.92%
NIKU NIKU CORP NASD 7.20 7.29 -0.06 18900 10 -25.85%
NSTK NASTECH PHARM NASD 8.75 8.81 +0.04 57200 6 -15.87%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 5 -24.54%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 11 -19.35%
NTWK NETSOL TECHNGS NASD 2.61 2.70 -0.05 6400 2 -13.86%
NUAN NUANCE COMMS NASD 6.83 7.00 -0.54 513500 2 -27.34%
NVLS NOVELLUS SYS NASD 38.66 38.92 -1.38 7063700 6 -13.71%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 6 -32.08%
OLCB OHIO LEGACY CP NASD 10.70 10.75 -0.76 2300 5 -10.31%
OLGC ORTHOLOGIC NASD 5.89 5.89 -0.25 157700 8 -19.86%
ONES ONESOURCE INFO NASD 9.39 9.49 -0.01 12000 9 -8.39%
ORLY O REILLY AUTO NASD 39.69 39.69 -0.70 309800 6 -9.38%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 4 -11.00%
OVRL OVERLAND STORAGE NASD 17.24 17.45 -0.50 144600 4 -13.89%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 7 -19.15%
PCTY PARTY CITY NASD 12.97 13.25 -0.74 44200 3 -12.01%
PFNC PROG FIN CP NASD 30.30 30.65 +0.08 6200 3 -1.46%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 8 -18.53%
PLUM PLUMTREE SFTWR NASD 4.35 4.57 -0.06 368600 7 -17.14%
PNRG PRIMEENERGY CP NASD 11.39 12.61 +0.25 6000 2 -9.67%
PRGS PROGRESS SOFT NASD 20.34 20.34 -0.98 190900 4 -10.67%
PSUN PAC SUNWEAR CA NASD 19.58 19.92 -0.71 2156900 4 -15.82%
QLGC QLOGIC CORP NASD 49.69 49.80 -1.94 5660000 9 -13.72%
QRSI QRS CORP NASD 8.30 8.49 -0.02 17200 9 -21.62%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 6 -35.84%
RDEN ELIZABETH ARDEN NASD 17.92 18.12 -0.08 302300 5 -14.67%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 8 -39.59%
REPBP RBI CAPITAL I NASD 10.10 10.12 -0.08 3300 5 -3.35%
RGCO RGC RESOURCES NASD 22.70 22.70 -0.02 2500 5 -3.65%
RGEN REPLIGEN CORP NASD 4.43 4.45 -0.33 574900 4 -17.96%
ROSS ROSS SYSTEMS NASD 17.34 18.21 -0.14 11500 6 -7.96%
RTRSY REUTERS GROUP NASD 24.14 24.25 -1.06 165800 5 -10.33%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 6 -20.55%
SDIX STRATEGIC DIAG NASD 4.24 4.24 -0.03 46200 8 -10.92%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 7 -17.82%
SEHI SOUTHERN ENERGY NASD 2.30 2.41 -0.54 73300 2 -23.33%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 7 -24.62%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 4 -11.20%
SRCEP FST SOURCE I PR NASD 25.45 25.45 -0.80 1500 2 -3.05%
SRTI SUNRISE TELECOM NASD 2.75 2.80 -0.24 170100 7 -36.05%
SSLI SOUTHN SEC LIFE NASD 3.60 3.60 -0.30 2800 2 -7.69%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 3 -24.90%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 3 -10.70%
STGS STAGE STORES NASD 26.96 27.17 -0.79 283800 6 -15.30%
SYKE SYKES ENTERPRIS NASD 7.67 7.79 -1.13 295000 7 -21.41%
SYNP SYNPLICITY INC NASD 6.88 7.00 -0.37 43600 6 -10.65%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 3 -23.73%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 5 -18.80%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 6 -15.21%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -18.64%
TRNS TRANSCAT INC NASD 2.56 2.56 -0.19 5400 4 -32.81%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 10 -37.09%
TWTC TIME WARNER TLC NASD 9.11 9.17 -0.81 1225700 4 -14.86%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 6 -51.52%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 7 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 5 -24.48%
USBI UTD SEC BNCSHRS NASD 27.00 27.00 -2.55 4900 9 -11.76%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 9 -24.87%
VAIL VAIL BANKS INC NASD 12.07 12.10 -0.10 9000 5 -4.51%
VANS VANS INC NASD 11.00 11.24 -0.17 97200 3 -15.58%
VARI VARIAN INC NASD 38.68 38.92 -0.68 196700 4 -8.08%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 7 -17.59%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 4 -11.69%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 4 -34.50%
VRST VERISITY LTD NASD 12.06 12.22 -0.34 82000 5 -10.00%
WABC WESTAMER BNCP NASD 48.90 48.98 -1.02 162300 8 -8.68%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 7 -26.45%
WFHC WOMEN FIRST NASD 1.31 1.38 -0.02 75600 6 -24.71%
WNNB WAYNE BANCORP NASD 25.85 25.85 -0.85 7700 5 -12.67%
Week 2: December 8-12, 2003
December 12, 2003: #msg-1930873
December 11, 2003: #msg-1921432
December 10, 2003: #msg-1911949
December 9, 2003: #msg-1903958
December 8, 2003: #msg-1894606
Week 1: December 1-5, 2003
December 5, 2003: #msg-1882750
December 4, 2003: #msg-1873717
December 3, 2003: #msg-1865931
December 2, 2003: #msg-1856169
December 1, 2003: #msg-1848580
Periodic Lows - December 12, 2003
52 WEEK
NYSE
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 4 -5.51%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 14 -74.68%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 19 -32.11%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 5 -8.64%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 4 -5.57%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 4 -30.83%
AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 35 -84.74%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 21 -55.14%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 27 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 20 -23.34%
NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 20 -74.37%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 28 -79.65%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 9 -53.46%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 24 -59.78%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 16 -73.18%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 26 -84.70%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 20 -65.78%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 14 -73.24%
100 DAY
NYSE
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 8 -4.43%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 4 -9.91%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 13 -27.01%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 25 -69.79%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 14 -32.42%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 10 -13.64%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 12 -25.75%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 15 -26.72%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 15 -32.11%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 6 -23.76%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 11 -50.95%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 17 -30.86%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 6 -8.73%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 14 -6.49%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 5 -2.62%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 16 -13.45%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 17 -30.83%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 11 -13.60%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 4 -21.58%
AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 4 -63.10%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 5 -26.46%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 14 -40.00%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -15.52%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 24 -75.68%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 17 -33.24%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 17 -47.49%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 8 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 17 -23.34%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 9 -48.36%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 2 -54.78%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 4 -2.94%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 7 -49.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 3 -29.09%
NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 16 -60.00%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 10 -24.59%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 7 -72.31%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 17 -76.37%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 15 -27.02%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 11 -49.55%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 20 -18.84%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 20 -53.46%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 7 -4.54%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 7 -72.69%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 12 -40.24%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 6 -42.30%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 12 -57.89%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 10 -30.55%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 11 -48.78%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 6 -60.66%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 16 -70.91%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 17 -33.33%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 2 -19.35%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 4 -32.67%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 6 -17.32%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 4 -51.22%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 16 -55.86%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 5 -38.68%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 16 -73.23%
65 DAY
ALQ ALABAMA POWER NYSE 25.27 25.27 -0.45 7600 8 -3.14%
BBI BLOCKBUSTER INC NYSE 16.74 17.41 +0.51 817300 15 -27.44%
BGC GENERAL CABLE NYSE 7.81 8.40 +0.01 700700 8 -23.66%
BMN BLACKROCK MUNI NYSE 10.74 10.81 unch 126500 6 -4.11%
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 4 -4.10%
CAE CASCADE CORP NYSE 20.09 21.60 -0.30 155900 4 -26.92%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 8 -7.11%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 14 -27.01%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 18 -64.80%
GPE-A GEORGIA PWR PR A NYSE 25.03 25.08 -0.36 15900 3 -1.73%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 10 -25.61%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 4 -13.64%
JPM-H J.P. MORGAN PR H NYSE 53.15 53.50 -0.50 702200 4 -5.93%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 9 -17.09%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 10 -26.62%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 15 -26.07%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 10 -22.96%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 9 -50.95%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 15 -27.58%
PCK PIMCO CA MUNI NYSE 13.40 13.51 -0.07 266900 10 -4.83%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 12 -8.73%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 7 -4.13%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 5 -2.47%
RBS-F ROYAL BANK PR F NYSE 27.70 27.81 -0.31 9000 5 -2.81%
RBS-G ROYAL BANK PR G NYSE 25.25 25.43 -0.27 10100 4 -2.13%
RBS-H ROYAL BANK PR H NYSE 25.31 25.31 -0.45 4300 2 -2.09%
RBS-I ROYAL BANK PR I NYSE 25.77 25.93 -0.38 7300 3 -2.75%
RGA-A REINSURANCE AMER NYSE 56.60 57.20 -0.42 5800 2 -5.67%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 9 -10.20%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 12 -30.83%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 13 -13.22%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 11 -21.58%
AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 5 -63.10%
COR CORTEX PHARM AMEX 2.60 3.05 +0.35 650600 11 -42.73%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 11 -26.46%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 14 -32.69%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -15.52%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 17 -56.90%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 18 -33.24%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 9 -38.19%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 7 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 19 -21.12%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 8 -48.36%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 5 -54.78%
PSB-A PS BUSINESS PR A AMEX 25.34 25.34 -0.59 4000 2 -2.73%
RAA BLACKRK CA AMEX 13.72 13.72 -0.12 2800 3 -4.59%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 4 -2.94%
SOS STORAGE COMP AMEX 0.37 0.38 -0.01 112500 5 -46.38%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 10 -49.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 15 -20.78%
NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 12 -60.00%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 10 -24.34%
BIOM BIOMIRA INC NASD 1.25 1.38 -0.02 1088100 5 -50.98%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 9 -67.99%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 20 -74.06%
CRIO CORIO INC NASD 2.01 2.08 -0.03 323600 8 -46.26%
DIGI DIGITAL IMPACT NASD 2.25 2.50 +0.02 214200 6 -32.23%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 13 -25.12%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 11 -41.31%
ENMD ENTREMED NASD 3.25 3.50 -0.06 806500 9 -45.19%
ENTU ENTRUST INC NASD 3.98 4.10 -0.11 249700 2 -30.18%
EPRE EPRESENCE INC NASD 3.46 3.55 unch 100600 9 -43.19%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 14 -18.84%
FFFLP FIDELITY CAP NASD 10.15 10.15 -0.18 2700 4 -4.06%
FORM FORMFACTOR INC NASD 18.85 19.38 -0.29 271200 6 -32.07%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 22 -52.78%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 8 -3.66%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 14 -72.69%
HETC HEALTHETECH INC NASD 0.70 0.73 -0.03 112400 3 -41.18%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 9 -26.18%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 7 -42.30%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 13 -52.94%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 5 -30.55%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 9 -45.12%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 5 -60.66%
NENG NTWK ENGINES NASD 5.35 5.40 -0.54 4086800 5 -53.88%
NEON NEON SYSTEMS NASD 2.79 3.44 +0.45 10800 14 -44.97%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
NWIR NWH INC NASD 18.26 19.37 -0.37 39800 2 -11.70%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 19 -70.15%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 16 -28.13%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 11 -17.36%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 5 -32.67%
REMC REMEC INC NASD 7.80 8.03 -0.37 1605400 9 -41.18%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 8 -17.32%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 8 -51.22%
SUPC SUPERIOR CONSUL NASD 4.06 4.25 -0.14 11700 6 -33.44%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 9 -47.63%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 3 -16.19%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 11 -72.52%
ZCOM IMPRESO INC NASD 1.75 1.85 -0.02 1600 7 -33.71%
20 DAY
AGU- AGRIUM PR NYSE 25.00 25.06 -0.38 7200 4 -2.00%
AIQ ALLIANCE IMAGING NYSE 3.68 3.77 -0.02 24400 4 -8.91%
AKF AMBAC FINL 5.95% NYSE 24.85 24.85 -0.22 19700 3 -2.40%
AKT AMBAC FINANCIAL NYSE 24.82 24.83 -0.16 8900 3 -2.36%
ALQ ALABAMA POWER NYSE 25.27 25.27 -0.45 7600 3 -2.32%
AMO ALLI ALL MKT ADV NYSE 14.70 14.90 unch 9600 5 -3.61%
ASI AMR SFTY INS HLD NYSE 12.60 12.88 +0.19 17100 5 -9.03%
AYE ALLEGHENY ENERGY NYSE 10.27 10.37 -0.10 1965600 5 -5.78%
AZN ASTRAZENECA NYSE 45.22 45.47 -0.58 959200 5 -6.55%
BAC-W BAC CAP TR I NYSE 26.37 26.47 +0.05 11100 4 -2.08%
BBI BLOCKBUSTER INC NYSE 16.74 17.41 +0.51 817300 9 -8.67%
BGC GENERAL CABLE NYSE 7.81 8.40 +0.01 700700 3 -13.61%
BJZ BLKRCK CA 2018 NYSE 13.38 13.55 -0.01 19000 10 -3.95%
BMN BLACKROCK MUNI NYSE 10.74 10.81 unch 126500 6 -1.92%
BNG BENETTON GROUP NYSE 22.98 22.99 -0.26 4400 6 -16.16%
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 3 -4.10%
BRM BLKRK MUN 2008 NYSE 16.98 17.09 -0.03 59300 3 -2.86%
CAE CASCADE CORP NYSE 20.09 21.60 -0.30 155900 7 -26.92%
CDC LEHMAN ABS 01-19 NYSE 19.16 19.55 +0.04 2200 2 -7.66%
CEL GRUPO IUSACELL NYSE 8.60 8.62 -0.43 8300 10 -17.31%
CHD CHURCH DWIGHT NYSE 38.40 39.74 +0.31 230600 4 -7.45%
CHF CONVERIUM FINANC NYSE 27.06 27.06 -0.13 4600 4 -2.59%
CLP-C CLNL PPTY C NYSE 26.65 26.65 -0.31 1100 6 -3.44%
CMM-F CRIIMI MAE PRF NYSE 10.38 10.38 -0.31 1000 2 -3.89%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 4 -6.28%
CSP AMER STRATEGIC NYSE 12.66 12.95 +0.16 73700 4 -5.45%
CT CAPITAL TR MD NYSE 22.40 22.70 +0.15 1700 9 -4.27%
CYP LEHMAN ABS 01-8 NYSE 25.28 25.33 -0.03 1900 5 -4.28%
DAB DAVE & BUSTERS NYSE 12.66 12.84 -0.02 114300 6 -10.78%
DUK-Q DUKE ENER PR Q NYSE 25.02 25.02 -0.44 9700 2 -1.73%
DUK-V DUKE CAP PR V NYSE 25.15 25.25 -0.39 7000 5 -2.03%
EEP ENBRIDGE ENERGY NYSE 49.40 49.83 +0.22 119100 8 -5.54%
EMT EMBRATEL PAR NYSE 16.16 16.46 -0.64 82000 2 -13.72%
FD FED DEPT STRS NYSE 45.15 45.41 -1.70 3045100 5 -9.95%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 8 -15.47%
FIF FIN FEDERAL NYSE 30.00 30.09 -0.12 70400 5 -10.45%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 3 -1.44%
FRK FLORIDA ROCK IND NYSE 56.45 56.63 -0.16 72700 8 -4.97%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 7 -32.82%
GMH HUGHES ELECTRON NYSE 15.33 15.47 -0.16 2150300 3 -7.93%
GOT GOTTSCHALKS INC NYSE 3.14 3.42 +0.07 47900 8 -20.91%
GPE-A GEORGIA PWR PR A NYSE 25.03 25.08 -0.36 15900 2 -1.73%
GPF GEORGIA POWER NYSE 25.40 25.52 -0.53 2500 4 -3.24%
GSK GLAXOSMITHKLINE NYSE 44.23 44.57 -0.09 1061000 10 -6.83%
HAT HATTERAS INCOME NYSE 13.08 13.17 +0.06 4900 3 -1.73%
HBA-F HSBC HLDGS PR F NYSE 51.80 51.80 -1.85 503900 3 -3.45%
HNI HON INDS NYSE 41.60 41.96 -0.44 61700 3 -5.71%
HNT HEALTH NET INC NYSE 31.00 31.14 -0.46 483900 4 -8.80%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 8 -25.61%
ICI IMP CHEMICAL NEW NYSE 13.20 13.35 -0.16 110500 6 -8.65%
IT GARTNER INC NYSE 11.80 11.97 -0.10 530200 5 -10.54%
IT.B GARTNER INC NYSE 11.40 11.40 -0.35 182900 5 -10.59%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 4 -6.25%
JNJ JOHNSON&JOHNSON NYSE 48.79 49.39 -0.61 10924500 6 -7.75%
JPM-H J.P. MORGAN PR H NYSE 53.15 53.50 -0.50 702200 5 -4.66%
KEP KOREA ELEC PWR NYSE 10.16 10.22 -0.17 500000 4 -13.01%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 7 -11.50%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 6 -15.52%
KOS STRUCT PROD 7.25 NYSE 26.50 26.50 -0.05 2300 3 -2.21%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 7 -14.23%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 8 -11.17%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 8 -32.14%
LPX LOUISIANA PACIF NYSE 17.10 17.25 -0.22 1604200 2 -11.17%
MCY MERCURY GENERAL NYSE 45.17 45.79 -0.14 149700 8 -5.90%
MFM MFS MUNICIPAL NYSE 7.47 7.50 -0.03 52200 2 -3.11%
MJO SATURNS AON CAP NYSE 24.82 25.15 -0.05 3300 3 -4.17%
MMP MAGELLAN MIDST NYSE 49.50 51.75 +0.84 175000 3 -11.86%
MNE MUN NY ITM DR FD NYSE 14.88 14.88 -0.15 12500 3 -2.75%
NCF- NATL COMM CAP II NYSE 26.78 26.80 -0.06 2500 5 -2.79%
NCX- NOVA CHEM CP PR NYSE 24.95 25.24 -0.31 12200 2 -4.04%
NCX-A NOVA CHEM PR A NYSE 25.00 25.12 -0.32 23500 2 -1.73%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 6 -11.97%
NNJ NUVEEN NJ PREM NYSE 15.53 15.54 -0.10 12200 9 -3.66%
NOP-A NEWSCORP PR A NYSE 25.40 25.40 -0.36 9200 4 -2.12%
NOP-B NEWSCORP PR B NYSE 23.65 23.90 -0.25 4100 4 -2.67%
NSH NASHUA CORP NYSE 8.25 8.25 -0.10 2400 10 -7.82%
OFC-B CORP OFFICE PR B NYSE 26.13 26.16 -0.10 10400 4 -1.77%
OPY OPPENHEIMER HLD NYSE 34.22 34.25 -0.15 1900 7 -2.51%
PCK PIMCO CA MUNI NYSE 13.40 13.51 -0.07 266900 8 -3.80%
PEP PEPSICO INC NYSE 46.60 46.88 unch 3713700 4 -4.64%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 10 -5.44%
PMB- PREMIER CAP TR I NYSE 28.18 28.18 -0.82 5800 2 -2.83%
PML PIMCO MUNICPL II NYSE 13.76 13.80 -0.01 181500 5 -1.85%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 3 -4.13%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 4 -2.47%
PSA-Q PUB STOR PR Q NYSE 26.85 26.94 +0.03 4100 4 -2.01%
PSA-R PUB STOR PR R NYSE 26.70 26.70 -0.09 13500 3 -2.02%
PSA-S PUB STOR PR S NYSE 26.50 26.59 +0.08 15600 5 -1.85%
PVD ADMIN DE FONDOS NYSE 25.50 26.20 -0.11 32700 5 -3.77%
RBS-D ROYAL BANK PR D NYSE 26.95 27.09 -0.51 15700 3 -2.67%
RBS-E ROYAL BANK PR E NYSE 28.20 28.39 -0.36 1800 4 -3.29%
RBS-F ROYAL BANK PR F NYSE 27.70 27.81 -0.31 9000 3 -2.12%
RBS-G ROYAL BANK PR G NYSE 25.25 25.43 -0.27 10100 4 -2.13%
RBS-H ROYAL BANK PR H NYSE 25.31 25.31 -0.45 4300 2 -2.09%
RBS-I ROYAL BANK PR I NYSE 25.77 25.93 -0.38 7300 2 -2.75%
RBS-J ROYAL BANK PR J NYSE 26.50 26.62 -0.58 12800 2 -3.39%
RBS-K ROYAL BANK PR K NYSE 27.27 27.35 -0.53 14900 2 -2.47%
RBV VIACOM INC 7.25% NYSE 26.35 26.36 -0.09 10400 3 -2.41%
REP-A REPSOL INTL PR NYSE 25.00 25.14 -0.27 24800 3 -1.88%
RGA-A REINSURANCE AMER NYSE 56.60 57.20 -0.42 5800 2 -2.33%
S SEARS ROEBUCK NYSE 44.77 46.05 -0.32 4419100 6 -20.14%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 7 -5.73%
SPM SPIRENT PLC NYSE 4.08 4.20 +0.07 17500 5 -15.00%
STI- SUNTRUST CAP IV NYSE 26.55 26.64 +0.08 2700 3 -1.78%
STI-V SUNTRUST CAP V NYSE 26.48 26.50 -0.10 9600 5 -2.25%
STL STERLING BANCP NYSE 27.74 28.70 +0.70 31500 7 -8.27%
STZ CONSTELLATION A NYSE 30.56 31.63 -1.35 1060200 2 -11.80%
T AT&T CORP NYSE 18.90 18.98 -0.64 11588800 2 -8.61%
TEO TELECOM ARGENTNA NYSE 7.37 7.49 -0.13 219800 5 -9.90%
TNL TECHNITROL NYSE 20.70 20.78 -2.91 707500 3 -15.72%
TUC MAC-GRAY CP NYSE 4.94 4.99 -0.01 10500 4 -1.79%
USB-D USB CAPITAL V NYSE 26.42 26.44 +0.01 8000 4 -2.47%
VKA V KAMPEN ADV NYSE 16.04 16.06 -0.04 19000 4 -2.08%
VPV V KAMPEN PA NYSE 15.93 16.00 +0.04 4700 5 -2.87%
VVI VIAD CORP NYSE 23.80 23.98 -0.37 648500 6 -6.85%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 13 -21.54%
WEH WESTCOAST HSPLTY NYSE 4.48 4.53 -0.11 1700 4 -9.68%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 6 -7.55%
XKP LEHMAN 2002-1 NYSE 10.41 10.44 +0.02 3300 4 -5.28%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 9 -9.17%
YCC YANKEE CANDLE NYSE 26.75 26.82 -0.08 354100 5 -10.83%
ZQK QUIKSILVER INC NYSE 16.38 16.50 -0.33 760700 2 -12.41%
AMEX
ACT- ALLEGIANT CAP AMEX 10.50 10.50 -0.10 2400 3 -5.41%
ADG ALLIED DEFNSE GP AMEX 20.20 20.50 -0.08 34600 3 -7.08%
AIP AMER ISRAELI PAP AMEX 48.52 50.40 +1.39 1600 2 -10.15%
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 5 -19.35%
ASB CITIGRP GL MKHLD AMEX 14.55 14.55 -0.02 1600 3 -1.62%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 9 -40.38%
BHO B&H OCEAN AMEX 8.27 8.61 -0.16 5000 8 -36.48%
BYL- BAYLKE CAP TR I AMEX 11.10 11.10 -0.02 1700 4 -3.48%
COR CORTEX PHARM AMEX 2.60 3.05 +0.35 650600 10 -31.58%
CTT COMPETITIVE TECH AMEX 2.00 2.02 -0.11 24800 18 -38.46%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 7 -24.64%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 2 -25.00%
DIT AMCON DIST CO AMEX 3.76 3.76 -0.14 1100 5 -9.62%
DOR BIOPHARMA INC AMEX 0.65 0.66 -0.03 25300 4 -17.72%
EEI ECOLOGY & ENVIR AMEX 9.27 9.65 +0.05 15500 6 -7.30%
ELI ELITE PHARM AMEX 2.85 3.00 unch 13300 10 -16.18%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -12.50%
EVJ EV NJ MUNI INCM AMEX 15.15 15.15 -0.13 9700 5 -3.01%
EXM EXCEL MARITIME AMEX 3.61 3.74 unch 5100 5 -41.59%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 8 -32.43%
FNT FRONTLINE COMMS AMEX 0.43 0.47 +0.02 102600 4 -33.85%
FPU FLA PUBL UTIL AMEX 15.30 15.56 +0.09 2700 7 -4.91%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 7 -19.65%
HEB HEMISPHERX BIO AMEX 2.34 2.35 -0.03 73400 7 -11.70%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 8 -25.24%
HOO GLACIER WATER AMEX 19.79 19.80 -0.01 1100 6 -2.75%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 3 -54.42%
INS INTEL SYS CP AMEX 1.68 1.68 -0.02 1000 4 -15.58%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 8 -12.97%
LB LA BARGE INC AMEX 5.44 5.72 -0.02 47800 3 -14.20%
LGN LODGIAN INC AMEX 4.90 5.08 -0.11 70500 11 -42.42%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 9 -22.83%
MXR MEDIX RESOURCES AMEX 0.61 0.66 unch 2951700 2 -20.78%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 4 -25.71%
NXM NUVEEN PA DIV AMEX 15.58 15.70 +0.09 2800 6 -3.41%
PPK POLY INTER PACK AMEX 9.77 10.00 +0.05 2400 4 -5.88%
PSB-A PS BUSINESS PR A AMEX 25.34 25.34 -0.59 4000 2 -2.73%
PSB-F PS BUSINESS PR F AMEX 26.56 26.75 unch 1100 4 -2.96%
RAA BLACKRK CA AMEX 13.72 13.72 -0.12 2800 3 -1.79%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 3 -1.79%
SGC SUPERIOR UNIFORM AMEX 15.92 16.00 -0.05 4300 6 -3.22%
SLI SL INDUSTRIES AMEX 7.97 8.00 unch 3800 7 -3.98%
SOS STORAGE COMP AMEX 0.37 0.38 -0.01 112500 6 -24.49%
TDH TARGETS TRUST IX AMEX 6.50 6.55 +0.04 1400 7 -12.16%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 10 -37.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 11 -15.22%
TPZ TOPAZ GROUP INC AMEX 0.61 0.61 -0.09 28200 9 -57.93%
TTG TUTOGEN MEDICAL AMEX 5.00 5.12 -0.21 18800 5 -10.39%
UQM UQM TECHNOLOGIES AMEX 3.20 3.48 +0.14 55700 5 -12.09%
UWN NV GOLD & CASINO AMEX 10.60 10.99 +0.07 32400 3 -11.07%
WSB WASHINGTON SVGS AMEX 9.15 9.20 -0.13 10000 5 -11.68%
NASD
ABANP ABI CAP TR PR NASD 9.97 9.97 -0.07 2600 3 -13.23%
ABCX AMER BLDG CTRL NASD 1.49 1.54 +0.04 5600 3 -14.86%
ACTL ACTEL CORP NASD 23.90 24.32 -0.50 386100 8 -14.03%
AFCO APPLIED FILMS NASD 30.61 31.27 -0.73 164200 6 -11.38%
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 9 -16.83%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 11 -49.23%
ATTU ATTUNITY LTD NASD 1.21 1.34 +0.04 85200 2 -24.37%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 6 -24.34%
BBXT BBC CAP TR II NASD 26.80 27.00 -0.27 3100 2 -2.86%
BIOM BIOMIRA INC NASD 1.25 1.38 -0.02 1088100 6 -28.16%
BOGN BOGEN COMM NASD 4.80 5.05 unch 4200 4 -7.51%
BORDW BOARDWALK BANK NASD 3.05 3.35 +0.12 5000 4 -21.39%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 6 -30.94%
BSTCC BIOSPECIFICS NASD 1.07 1.55 +0.06 8800 3 -46.23%
CMBC COMMUNITY BANCP NASD 19.34 19.34 -0.40 1800 5 -3.30%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 8 -57.41%
CMRG CASUAL MALE RTL NASD 6.96 7.00 -0.15 336300 8 -20.91%
CNBKP CENTURY BNCP PR NASD 10.09 10.10 unch 3200 3 -2.70%
COBR COBRA ELECTRON NASD 6.50 6.95 -0.02 10500 3 -12.52%
COHT COHESANT TECH NASD 6.54 6.89 +0.14 3000 3 -16.15%
CRESY CRESUD SACIP NASD 13.17 13.85 +0.55 152300 4 -18.70%
CRIO CORIO INC NASD 2.01 2.08 -0.03 323600 5 -26.64%
CRMT AMER CARMRT INC NASD 25.28 25.42 -0.55 33800 6 -21.30%
CTGI CAPITAL TITLE NASD 3.37 4.15 -0.26 123500 5 -29.79%
DIGI DIGITAL IMPACT NASD 2.25 2.50 +0.02 214200 7 -24.50%
DISK IMAGE ENTER NASD 3.85 4.26 +0.18 74500 4 -24.51%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 8 -17.09%
DXYN DIXIE GROUP NASD 7.61 7.96 +0.22 73500 5 -14.59%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 5 -28.68%
EBKR EBOOKERS PLC NASD 13.58 13.62 -0.38 189600 5 -12.33%
EDGR EDGAR ONLINE NASD 1.60 1.75 +0.13 92500 4 -25.23%
ENCY ENCYSIVE PHARMS NASD 6.20 6.30 -0.05 565200 3 -18.95%
ENMD ENTREMED NASD 3.25 3.50 -0.06 806500 7 -21.50%
ENTU ENTRUST INC NASD 3.98 4.10 -0.11 249700 5 -11.16%
ENWV ENDWAVE CORP NASD 6.80 7.15 -0.12 36500 6 -32.00%
EPRE EPRESENCE INC NASD 3.46 3.55 unch 100600 7 -11.28%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 12 -9.28%
EURO EUROTRUST AS NASD 2.03 2.11 -0.22 47000 3 -28.27%
EXAS EXACT SCIENCES NASD 8.95 9.36 +0.24 256500 3 -14.27%
EXBD CORP EXEC BOARD NASD 45.61 45.95 +0.05 526400 3 -10.04%
EXPO EXPONENT INC NASD 21.00 21.35 -0.38 17200 6 -10.83%
FFED FIDELITY FED NASD 1.52 1.61 -0.19 8100 4 -16.48%
FFFLP FIDELITY CAP NASD 10.15 10.15 -0.18 2700 4 -3.33%
FLWS 1800FLOWERS.COM NASD 10.44 11.00 unch 140300 4 -14.00%
FORM FORMFACTOR INC NASD 18.85 19.38 -0.29 271200 9 -29.03%
FRGO FARGO ELECTRNCS NASD 12.51 13.19 -0.41 121600 2 -14.67%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 9 -34.91%
GEPT GLOBAL E-POINT NASD 4.37 4.58 -0.40 45900 3 -19.07%
GERN GERON CORP NASD 9.28 9.65 -0.20 1668900 5 -28.06%
GIVN GIVEN IMAGING NASD 15.82 15.98 -0.27 115500 3 -17.82%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 6 -3.48%
GNSY GENESYS SA NASD 2.93 2.93 -0.07 22500 4 -15.56%
HCTL HEALTHCARE TECH NASD 1.25 1.29 -0.02 7400 6 -28.98%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 9 -31.72%
HETC HEALTHETECH INC NASD 0.70 0.73 -0.03 112400 5 -25.53%
HOMZ HOME PRDCT INTL NASD 1.04 1.08 -0.04 36200 8 -23.53%
ICPT INTERCEPT INC NASD 8.77 9.90 -0.57 1282900 4 -24.07%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 4 -16.33%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 9 -35.10%
ILOG ILOG SA NASD 12.80 12.80 -0.14 17500 7 -9.60%
IMKTA INGLES CL A NASD 9.92 9.98 -0.01 52200 3 -5.34%
INFT INFORTE CORP NASD 7.90 7.96 -0.02 791100 8 -12.22%
INKP INKINE PHARMA NASD 4.43 4.59 -0.15 834500 7 -23.36%
INPH INTERPHASE CORP NASD 12.85 13.68 -0.82 86600 5 -29.20%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 7 -25.00%
JUNO JUNO LIGHTING NASD 21.20 21.20 -0.32 1900 6 -8.82%
KMRT KMART HLDG CP NASD 24.54 25.00 -0.20 263900 7 -28.97%
LION FIDELITY SOUTHRN NASD 12.57 13.00 -0.01 16700 7 -10.47%
MANA MANATRON INC NASD 7.60 7.84 -0.10 8000 5 -14.89%
MANT MANTECH INTL NASD 23.05 23.59 +0.09 143900 9 -14.94%
MCHM MACROCHEM CORP NASD 0.91 0.91 -0.06 213600 6 -24.17%
MCLD MCLEODUSA CL A NASD 1.40 1.48 -0.03 954600 4 -21.35%
MCLDO MCLEODUSA PR A NASD 7.22 7.45 -0.25 1100 6 -18.88%
MMPT MODEM MEDIA NASD 5.41 5.57 -0.53 75800 4 -20.44%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 4 -15.11%
MSDXO MASON-DIXON II NASD 20.20 20.20 -0.32 1200 4 -3.81%
MSEL MERISEL INC NASD 5.31 5.40 -0.19 5400 4 -18.43%
MSTRW MICROSTRATEGY WS NASD 0.24 0.28 -0.02 1800 7 -29.41%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 8 -18.18%
MTLK METALINK LTD NASD 6.67 6.99 +0.03 28600 7 -21.44%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 8 -19.61%
MVSN MACROVISION NASD 20.91 21.80 -0.69 849900 3 -11.55%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 4 -35.14%
NENG NTWK ENGINES NASD 5.35 5.40 -0.54 4086800 4 -53.88%
NEON NEON SYSTEMS NASD 2.79 3.44 +0.45 10800 8 -36.01%
NIKU NIKU CORP NASD 7.29 7.35 -0.05 67000 8 -24.92%
NSTK NASTECH PHARM NASD 8.76 8.77 -0.20 70200 4 -15.77%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 10 -17.91%
NVDM NOVADIGM NASD 3.35 3.59 +0.10 87200 5 -14.32%
NWIR NWH INC NASD 18.26 19.37 -0.37 39800 5 -11.70%
OCNB BRIDGE STREET NASD 14.09 14.10 -0.40 6600 4 -7.79%
OLGC ORTHOLOGIC NASD 6.01 6.14 -0.27 128900 6 -18.23%
ONES ONESOURCE INFO NASD 9.48 9.50 -0.01 287600 7 -7.51%
ORLY O REILLY AUTO NASD 39.74 40.39 +0.05 394000 6 -9.27%
OVRL OVERLAND STORAGE NASD 17.39 17.95 -0.70 211300 4 -13.14%
PENN PENN NATL GAM NASD 21.85 22.08 -0.46 692900 9 -10.85%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 6 -43.46%
PIXR PIXAR NASD 66.04 66.93 +0.08 335600 7 -6.53%
PLUM PLUMTREE SFTWR NASD 4.55 4.63 -0.21 215000 4 -13.33%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 5 -23.08%
PRGX PRG-SCHULTZ INT NASD 4.56 4.75 +0.05 315600 3 -12.31%
PRKR PARKERVISION NASD 7.51 8.75 +0.95 266900 8 -28.41%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 8 -16.94%
QRSI QRS CORP NASD 8.31 8.51 -0.17 37400 8 -24.04%
RCMT RCM TECH INC NASD 6.30 7.06 +0.05 27500 2 -15.21%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 3 -18.55%
REMC REMEC INC NASD 7.80 8.03 -0.37 1605400 8 -36.33%
RESC ROANOKE ELEC NASD 9.10 9.76 -0.34 41000 5 -10.34%
RITT RIT TECH NASD 1.62 1.63 -0.02 1400 6 -13.83%
SCFSP SEACST CAP TR I NASD 26.90 28.10 +0.79 2700 3 -4.27%
SCON SUPER TECH NASD 5.20 6.19 -0.13 1191400 3 -32.03%
SDIX STRATEGIC DIAG NASD 4.25 4.27 -0.01 41400 7 -10.71%
SGDE SPORTSMAN GUIDE NASD 16.92 16.92 -0.63 43100 2 -19.70%
SIGY SIGNET GRP ADR NASD 52.00 53.50 +0.80 1200 6 -9.57%
SLTC SELECTICA INC NASD 4.05 4.23 -0.05 220200 3 -14.56%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 4 -15.00%
SMTS SOMANETICS NASD 6.25 6.35 -0.25 69600 8 -30.48%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 11 -50.00%
SNHY SUN HYDRAULICS NASD 7.75 7.75 -0.20 2400 3 -10.40%
SRTI SUNRISE TELECOM NASD 3.00 3.04 -0.01 21600 7 -30.23%
SUPC SUPERIOR CONSUL NASD 4.06 4.25 -0.14 11700 2 -19.12%
SUSQ SUSQUEHANNA NASD 24.65 25.53 +0.44 176700 3 -8.67%
TBNC THE BANC CORP NASD 7.75 7.95 -0.12 98900 3 -16.58%
TCNO TECNOMATIX TECH NASD 10.20 11.10 -0.09 26600 3 -12.82%
TENT TOT ENTNMT REST NASD 10.10 10.64 -0.46 65000 6 -19.14%
TRAC TRACK DATA CP NASD 1.35 1.37 -0.03 138300 7 -19.64%
TSCC TECH SOLUTIONS NASD 1.04 1.09 unch 253700 5 -18.75%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 10 -32.97%
UFBS UNION FINANCIAL NASD 16.50 16.78 -0.07 1400 4 -6.99%
UNFI UTD NATURAL FDS NASD 34.52 35.39 +0.55 344000 9 -14.66%
USEY U.S. ENERGY SYS NASD 1.01 1.05 -0.07 42800 4 -20.47%
VASC VASCULAR SOLTNS NASD 5.17 5.55 -0.47 230000 2 -26.04%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 4 -11.56%
VERT VERTICALNET INC NASD 1.10 1.17 -0.11 1795000 4 -26.17%
VIFL FOOD TECH SVC NASD 0.96 0.99 unch 25600 5 -13.51%
VLTS VALENTIS INC NASD 2.38 2.49 -0.01 14300 7 -26.09%
WFHC WOMEN FIRST NASD 1.35 1.40 -0.04 31500 4 -22.41%
WSTC WEST CORP NASD 22.96 23.08 -0.02 351900 3 -9.07%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 8 -29.79%
YDNT YOUNG INNOVAT NASD 30.40 30.81 -0.08 22000 8 -16.71%
ZCOM IMPRESO INC NASD 1.75 1.85 -0.02 1600 4 -18.60%
Periodic Lows - December 11, 2003
52 WEEK
NYSE
Symbol Company Name Exch Low Last Change Volume New Low(s) % Range
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 16 -18.08%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 12 -74.46%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 8 -5.87%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -9.84%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 4 -8.61%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -4.93%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 23 -53.82%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 9 -7.24%
AMEX
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 35 -84.00%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 24 -39.20%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 29 -83.64%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 11 -48.28%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 17 -77.08%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 3 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 9 -36.81%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 20 -72.62%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 28 -79.95%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 11 -10.02%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 17 -73.21%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 15 -79.85%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 16 -87.72%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 28 -34.14%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 11 -37.72%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 30 -71.47%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 7 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 21 -62.83%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 20 -64.45%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 16 -56.04%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 14 -72.76%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 9 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 16 -21.83%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 5 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 23 -69.53%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 6 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 12 -32.29%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 7 -32.30%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 10 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 9 -3.93%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 4 -5.41%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 8 -4.69%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 5 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 14 -6.46%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -3.21%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 11 -48.52%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 21 -44.14%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 8 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 16 -13.19%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 6 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 8 -5.15%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 17 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 4 -21.22%
AMEX
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 5 -54.78%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 23 -74.51%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 9 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -21.48%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 6 -8.64%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 14 -31.35%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 14 -32.33%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 11 -62.62%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 7 -48.52%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 2 -28.67%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -27.88%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 15 -21.32%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 9 -57.09%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 6 -26.03%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 18 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -26.15%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 16 -19.94%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 14 -58.53%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 10 -18.43%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 9 -45.24%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -30.73%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 16 -74.66%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 3 -40.89%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 14 -8.94%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 8 -60.00%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 11 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -47.76%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 6 -41.86%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 16 -55.56%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 17 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 12 -13.99%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 18 -27.57%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 12 -50.36%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 19 -43.80%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 27 -86.79%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 16 -73.13%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 5 -3.74%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 6 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 20 -34.40%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 5 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 10 -43.97%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 14 -48.51%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 9 -42.04%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 7 -5.07%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 15 -51.75%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 10 -47.97%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 2 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 9 -16.12%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 7 -11.74%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -28.45%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 9 -63.82%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -5.18%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 4 -50.00%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 5 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 27 -56.00%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 13 -54.14%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 14 -45.88%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 3 -18.95%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 15 -72.76%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 5 -45.33%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 5 -21.83%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 4 -12.07%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 3 -23.86%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 5 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 6 -24.53%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 5 -5.35%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 6 -2.80%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 7 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 18 -66.13%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 9 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 8 -25.47%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 6 -3.81%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 12 -4.53%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -25.43%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 14 -32.30%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 4 -5.43%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 4 -5.55%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 5 -2.55%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -5.41%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 4 -3.63%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 4 -3.40%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 9 -4.33%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 13 -13.52%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 12 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 5 -4.10%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 5 -2.45%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 3 -4.56%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 9 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 15 -47.36%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 5 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 12 -29.90%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 11 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 9 -9.93%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 11 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 4 -4.03%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 11 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 12 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 11 -21.22%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 11 -48.65%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 10 -49.02%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 4 -57.14%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 2 -43.40%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 6 -16.31%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 4 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 7 -23.21%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 9 -40.75%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 17 -56.77%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 7 -71.55%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 3 -43.20%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 7 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -19.08%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 5 -6.72%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.92%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 4 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 5 -8.64%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 5 -30.47%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 5 -38.29%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -22.93%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 3 -5.63%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 9 -15.27%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 7 -1.60%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 16 -61.63%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -45.96%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 14 -20.31%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 3 -27.18%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 17 -21.32%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 2 -17.61%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 7 -56.71%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 10 -24.82%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 10 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 5 -27.82%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -21.40%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 13 -19.08%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 11 -57.27%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -29.35%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -17.01%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 4 -47.84%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -45.24%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -31.28%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 14 -26.83%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 7 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 9 -18.75%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 14 -72.18%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 18 -39.55%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -9.51%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 14 -33.59%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 6 -7.84%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 5 -19.68%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 11 -58.62%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 14 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 11 -41.24%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -44.04%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 9 -41.86%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 8 -34.92%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 12 -46.09%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -44.18%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 7 -48.79%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 13 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 9 -11.18%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 14 -26.89%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 3 -4.77%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 14 -24.45%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 7 -10.27%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -28.28%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 6 -29.98%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 11 -46.83%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 21 -42.97%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 19 -79.00%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 8 -70.30%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 7 -2.86%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 5 -43.32%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 7 -37.50%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 12 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 24 -33.73%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 14 -38.24%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 6 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 9 -43.97%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 10 -18.00%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 6 -31.17%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 8 -35.46%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 4 -4.62%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 11 -35.50%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 4 -18.40%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 9 -44.25%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 15 -24.48%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 4 -21.20%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 5 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 9 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 11 -39.33%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 17 -11.08%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 4 -8.39%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 6 -32.41%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 8 -20.91%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 4 -41.18%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 14 -63.82%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 7 -27.72%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -4.28%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 6 -50.00%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 4 -50.00%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 10 -29.46%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 11 -39.76%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 8 -28.07%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 2 -23.25%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 12 -35.91%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 7 -31.97%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 17 -45.93%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -25.07%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 8 -45.59%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 12 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 15 -41.50%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 11 -16.58%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 9 -30.36%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 7 -37.33%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 10 -25.56%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -72.03%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 16 -35.71%
20 DAY
NYSE
ABC AMERISOURCEBERGN NYSE 61.64 61.65 -1.25 2010200 6 -7.13%
ABW-A ASBC CAPITAL I NYSE 26.69 26.75 +0.01 12300 6 -2.77%
AFK AMBAC FINL GP NYSE 26.68 26.70 -0.60 11900 5 -2.77%
AGU AGRIUM INC NYSE 14.98 15.01 -0.22 272600 7 -9.27%
AIV-Q APT INV MNGMT Q NYSE 26.52 26.59 unch 1700 5 -3.14%
AIV-R APT INV MNGMT R NYSE 26.58 26.66 -0.05 13200 5 -2.64%
AKF AMBAC FINL 5.95% NYSE 25.01 25.07 -0.25 18500 3 -1.77%
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -48.59%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 7 -21.83%
ASA ASA LTD NYSE 43.07 44.79 +1.05 256400 3 -10.27%
ASI AMR SFTY INS HLD NYSE 12.65 12.69 -0.06 1800 5 -8.66%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 5 -11.96%
AYE ALLEGHENY ENERGY NYSE 10.41 10.47 -0.09 1602300 4 -4.76%
BAC-W BAC CAP TR I NYSE 26.38 26.42 -0.05 30700 4 -2.04%
BCK BLKRCK CA INS NYSE 13.43 13.56 -0.01 20800 7 -4.55%
BFC BLKRK CA 2008 NYSE 16.61 16.65 -0.25 4300 4 -1.77%
BKT BLACKROCK INCM NYSE 7.38 7.48 +0.05 106400 9 -5.51%
BMN BLACKROCK MUNI NYSE 10.80 10.81 -0.08 84100 5 -1.37%
BNG BENETTON GROUP NYSE 23.15 23.25 -0.12 26500 6 -15.54%
BNJ BLACKROCK NJ NYSE 13.91 14.02 unch 12400 6 -3.74%
BNS BANK NOVA SCOTIA NYSE 47.62 47.86 -0.72 10300 5 -5.16%
BRF BLKRK FL 2008 NYSE 15.94 15.99 -0.15 5800 4 -1.91%
BRL BARR LABS NYSE 71.75 74.47 -1.53 3321400 4 -15.94%
BRM BLKRK MUN 2008 NYSE 17.05 17.12 -0.32 29500 2 -2.46%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 7 -23.86%
CBR CIBER INC NYSE 8.22 8.75 +0.31 262000 6 -13.93%
CCJ- CAMECO CORP PR NYSE 25.20 25.29 -0.50 10200 3 -2.29%
CEL GRUPO IUSACELL NYSE 8.80 9.05 +0.11 8600 10 -16.35%
CGA CORUS GROUP NYSE 4.96 5.15 -0.22 72700 6 -17.33%
CHF CONVERIUM FINANC NYSE 27.07 27.19 +0.11 6500 3 -2.56%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 11 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 5 -16.08%
CLE CLAIRES STORES NYSE 38.15 39.84 +1.47 427500 8 -19.09%
CLP-C CLNL PPTY C NYSE 26.76 26.96 -0.63 4700 5 -3.04%
CNP CENTERPOINT NYSE 9.03 9.15 -0.09 6651500 9 -9.15%
CP CANADIAN PACFC NYSE 26.26 27.03 +0.38 95000 7 -9.91%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 4 -5.35%
CVE-U CLEVELAND ELEC I NYSE 27.00 27.17 -0.08 3000 5 -3.57%
CVW LEHMAN ABS 01-24 NYSE 25.70 25.80 -0.10 6000 5 -4.25%
D-A DOMINION RSC PRA NYSE 26.75 26.85 +0.02 10700 5 -2.19%
DAB DAVE & BUSTERS NYSE 12.78 12.86 -0.17 142200 6 -11.37%
DDR-F DEVEL DIV PR F NYSE 26.55 26.70 -0.10 117700 5 -3.63%
DVD DOVER MOTORSPRT NYSE 3.64 3.79 +0.12 21000 7 -13.95%
ECA-A ENCANA CP 9.50 NYSE 26.50 26.69 -0.64 5800 4 -3.04%
EDV CON ED CO NY NYSE 26.67 26.90 -0.49 22500 3 -2.66%
EEP ENBRIDGE ENERGY NYSE 49.48 49.61 -0.47 145300 5 -5.77%
ENB ENBRIDGE INC NYSE 39.48 40.20 unch 12000 5 -4.64%
EPB CON ED PINES NYSE 27.06 27.25 -0.26 9600 2 -2.45%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 3 -2.80%
FBC-O FLAGSTAR TR PR O NYSE 25.79 25.79 -0.76 5200 3 -3.30%
FCE.A FOREST CITY A NYSE 44.62 44.80 -0.49 62200 6 -6.36%
FF FIRST FIN FUND NYSE 16.75 17.05 -2.48 125500 4 -15.62%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 8 -14.06%
FMN FED PRMR MUN INC NYSE 13.94 14.04 +0.01 13400 5 -4.52%
FNM-I FANNIE MAE PRI NYSE 50.17 50.17 -0.68 3600 4 -1.34%
FNM-L FANNIE MAE PR L NYSE 46.00 46.25 -0.50 4000 4 -6.60%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 6 -6.59%
FNM-N FNNIE MAE 5.5% N NYSE 47.01 47.90 -0.95 35600 2 -5.22%
FR-D FST IND PR D NYSE 24.81 24.90 -0.41 3100 2 -2.55%
FR-E FST IND PR E NYSE 24.91 25.00 -0.28 3500 3 -1.93%
FRK FLORIDA ROCK IND NYSE 56.50 56.79 -0.16 90300 8 -5.83%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 7 -32.38%
GG GOLDCORP INC NYSE 15.56 16.68 +0.60 4247900 3 -15.89%
GLG GLAMIS GOLD NYSE 14.73 15.88 +0.59 1856400 3 -19.07%
GOT GOTTSCHALKS INC NYSE 3.15 3.35 -0.03 36500 7 -20.65%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 7 -26.62%
GRB GERBER SCIENTIFC NYSE 7.64 7.88 +0.19 63900 6 -15.11%
GSK GLAXOSMITHKLINE NYSE 44.36 44.66 -0.04 902600 10 -6.88%
GWL GREAT WEST LIFE NYSE 25.30 25.34 -0.41 2600 2 -2.50%
HBC- HARRIS PR CAP NYSE 25.10 25.25 -0.19 5100 4 -1.68%
HCP-E HLTHCR PRP INV E NYSE 25.40 25.70 -0.40 8800 5 -5.37%
HE-S HAWAI ELECT PRS NYSE 26.75 26.80 -0.25 18600 3 -2.66%
HMY HARMONY GOLD MNG NYSE 14.43 15.75 +1.09 2770900 3 -11.15%
HRH HILB ROGAL&HAM NYSE 28.15 28.95 +0.61 385000 8 -7.31%
HRL HORMEL FOODS NYSE 25.86 26.08 +0.14 330200 8 -5.93%
HSM HYPERION STRTGC NYSE 14.18 14.50 +0.19 58500 4 -4.51%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 6 -25.47%
HVT HAVERTY FURN NYSE 19.93 20.80 +0.86 151900 7 -18.98%
HVT.A HAVERTY FRN CL A NYSE 19.85 20.50 +0.50 18100 7 -18.31%
IBC INTR BAKERIES CP NYSE 13.21 13.60 +0.25 379700 5 -17.39%
ICI IMP CHEMICAL NEW NYSE 13.27 13.51 -0.20 88800 6 -8.98%
IDR INTRAWEST CP NYSE 17.58 18.33 +0.53 293800 2 -9.94%
IHI INFO HOLDINGS NYSE 20.73 20.90 unch 50200 6 -7.41%
ILA AQUILA INC NYSE 3.28 3.39 -0.04 1254900 4 -13.68%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 7 -2.35%
IQM MS QUALITY NYSE 13.82 14.01 unch 35600 7 -2.12%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 3 -1.97%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -16.43%
JAH JARDEN CORP NYSE 25.15 26.00 +0.18 97400 11 -12.65%
JHX JAMES HARDIE IND NYSE 24.95 25.30 -0.49 3900 6 -5.49%
JPM-H J.P. MORGAN PR H NYSE 53.95 54.00 -0.90 1900 3 -3.23%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 11 -28.53%
JZV CNA FINCL DEB 7% NYSE 24.00 24.40 +0.29 37900 8 -2.83%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 7 -5.43%
KEP KOREA ELEC PWR NYSE 10.30 10.39 -0.10 351800 4 -11.82%
KGC KINROSS GOLD NYSE 7.54 7.96 +0.03 3875100 3 -18.84%
KMR KINDR MORG MGMT NYSE 38.75 38.99 -0.11 79600 3 -3.13%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 5 -5.55%
LEH-F LEHMAN BROS PR F NYSE 26.32 26.44 +0.04 34200 3 -1.61%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -30.24%
LH LAB CRP OF AMER NYSE 35.10 35.65 +0.30 481800 4 -5.37%
LIZ LIZ CLAIBORNE NYSE 33.60 34.32 +0.26 1261100 7 -7.34%
LNV LINCOLN NATIONAL NYSE 12.95 13.10 +0.09 5200 6 -4.43%
LQI- LA QUINTA PPY PR NYSE 24.96 25.00 -0.45 13100 6 -2.58%
LZB LA-Z-BOY INC NYSE 19.37 19.52 +0.04 521100 7 -5.51%
MAN MANPOWER INC NYSE 44.35 45.23 unch 1538500 8 -7.78%
MCY MERCURY GENERAL NYSE 45.60 45.93 -0.08 84900 8 -6.40%
MDZ MDS INC NYSE 13.88 14.47 +0.17 8000 6 -6.53%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 4 -2.55%
MFW M&F WORLDWIDE NYSE 12.62 13.16 +0.01 45800 5 -15.36%
MHI PIONEER MUNI INC NYSE 14.51 14.68 +0.07 60000 5 -3.52%
MHR MAGNUM HUNTER NYSE 8.40 8.41 -0.64 2945700 5 -10.06%
MIN MFS INTERMEDIATE NYSE 6.80 6.82 unch 128800 3 -2.02%
MJO SATURNS AON CAP NYSE 24.90 25.20 -0.70 3100 2 -3.86%
MMP MAGELLAN MIDST NYSE 50.40 50.91 -2.74 194500 2 -10.26%
MMT MFS MULTIMARKET NYSE 6.21 6.24 -0.02 104600 5 -2.66%
MNY MONY GROUP INC NYSE 31.25 31.35 -0.03 109100 9 -2.65%
MRX MEDICIS PHARM NYSE 63.10 64.24 +1.13 169000 7 -8.55%
MSV MANUFACTURS SVCS NYSE 5.97 6.01 +0.01 180600 5 -3.86%
MTD METTLER-TOLEDO NYSE 38.95 39.78 +0.78 125900 6 -5.35%
MVL MARVEL ENTERPRZS NYSE 25.26 26.94 +0.96 853000 10 -19.61%
NAR- NAB EXCHANGE PR NYSE 25.03 25.12 -0.41 27100 2 -2.61%
NCF- NATL COMM CAP II NYSE 26.80 26.86 +0.01 5200 4 -2.72%
NDE- INDYMAC BNCP UTS NYSE 51.00 51.77 +0.17 1300 3 -7.27%
NIM NUVEEN SELECT NYSE 9.82 9.84 -0.07 31300 4 -1.70%
NMP NUVEEN MICH NYSE 15.41 15.56 -0.35 7300 7 -4.05%
NNJ NUVEEN NJ PREM NYSE 15.61 15.64 -0.16 1200 6 -3.22%
NPF NUVEEN MUNI NYSE 14.56 14.64 -0.06 12800 4 -1.89%
NPY NUVEEN PA PREM NYSE 15.10 15.25 -0.24 19200 5 -2.52%
NRY NATL RURAL QUIC NYSE 26.32 26.34 -0.16 3200 3 -3.77%
NSH NASHUA CORP NYSE 8.35 8.35 -0.09 5800 10 -6.70%
NTC NUVEEN CONN NYSE 16.05 16.14 -0.13 2700 2 -3.02%
NUM NUVEEN MICHIGAN NYSE 15.65 15.89 -0.02 16700 9 -3.69%
NUV NUVEEN MUNI VAL NYSE 9.12 9.19 -0.02 296200 3 -1.51%
NVC NUVEEN CALIF SEL NYSE 14.67 14.80 -0.06 11200 3 -2.52%
NVO NOVO-NORDISK A/S NYSE 36.89 37.33 -0.48 27400 6 -6.65%
NVP-B NVP CAP III PR B NYSE 22.05 22.30 -0.25 1600 6 -3.92%
NWN NW NAT GAS CO NYSE 29.52 29.90 -0.11 135400 4 -4.31%
NXC NUVEEN CAL SEL NYSE 13.25 13.45 +0.03 31700 4 -1.56%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 8 -3.77%
NXQ NUV SEL TX FREE NYSE 13.07 13.18 -0.02 71900 3 -1.58%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 2 -3.63%
NYM NYMAGIC INC NYSE 24.62 24.62 -0.32 24400 3 -9.02%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 2 -3.07%
OFC-B CORP OFFICE PR B NYSE 26.16 26.26 -0.01 3100 3 -1.99%
OFC-E CORP OFFICE PR E NYSE 27.38 27.38 -0.05 4100 4 -1.65%
OPY OPPENHEIMER HLD NYSE 34.40 34.40 -0.32 11100 7 -1.99%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 8 -3.30%
PEP PEPSICO INC NYSE 46.62 46.88 -0.02 4222900 4 -4.60%
PFB PFF BANCORP NYSE 36.03 36.38 +0.23 45400 10 -7.02%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 6 -5.56%
PIR PIER 1 IMPORTS NYSE 22.52 23.35 +0.34 1066100 6 -14.34%
PIY ML DPST CITIZENS NYSE 25.90 26.02 -0.33 12600 2 -2.74%
PKO ML DEP NAI-1 NYSE 25.62 25.68 -0.31 4500 4 -4.22%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 9 -4.76%
PPD PRE-PAID LEGAL NYSE 24.85 25.59 +0.40 124300 8 -8.64%
PPS-B POST PROP PR B NYSE 26.18 26.30 -0.30 4600 5 -2.82%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 2 -4.10%
PSA-E PUB STOR PR E NYSE 27.70 27.82 -0.58 2700 2 -2.64%
PSA-F PUB STOR PR F NYSE 27.21 27.25 -0.47 2800 3 -2.19%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 3 -2.22%
PSA-Q PUB STOR PR Q NYSE 26.91 26.91 -0.48 6400 4 -1.79%
PSA-R PUB STOR PR R NYSE 26.74 26.79 -0.34 39100 3 -1.87%
PSA-S PUB STOR PR S NYSE 26.51 26.51 -0.49 4200 2 -1.81%
PSA-T PUB STOR PR T NYSE 26.38 26.45 -0.41 3700 3 -2.19%
PSA-U PUB STOR PR U NYSE 26.40 26.47 -0.42 2300 2 -2.04%
PSA-V PUB STOR PR V NYSE 26.70 26.86 -0.39 6400 2 -2.38%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSO PEARSON PLC NYSE 10.93 11.12 +0.11 97500 7 -7.92%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 7 -3.77%
PXT PXRE GROUP LTD NYSE 21.86 22.25 -0.26 609500 3 -10.23%
Q QWEST COMMS INTL NYSE 3.36 3.50 +0.06 6962600 3 -9.68%
RBV VIACOM INC 7.25% NYSE 26.38 26.45 -0.50 13700 3 -2.30%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 3 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 10 -29.00%
RHI ROB HALF INTL NYSE 20.45 21.38 +0.70 508100 8 -13.13%
RMT-A ROYCE MCR CP TR NYSE 24.95 25.00 -0.10 55900 4 -3.11%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 6 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 7 -9.43%
RY ROYAL BK CAN NYSE 46.26 46.88 -0.28 44200 7 -7.57%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 6 -10.34%
SJR-A SHAW COMM PR A NYSE 24.86 25.15 -0.24 1300 4 -2.51%
SJR-B SHAW COMM PR B NYSE 24.90 24.98 -0.45 3200 4 -2.16%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 7 -6.25%
SOI SOLUTIA INC NYSE 2.32 2.59 unch 3039200 6 -20.82%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 8 -17.57%
SPH SUBRBN PROPANE NYSE 30.75 30.94 +0.04 521600 4 -5.36%
SPM SPIRENT PLC NYSE 4.10 4.13 -0.24 17300 5 -14.58%
STL STERLING BANCP NYSE 27.75 28.00 -0.14 40300 7 -10.63%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 5 -3.52%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -12.23%
TCA- TRANSCANADA PR NYSE 25.20 25.60 -0.14 22000 2 -2.33%
TD TORONTO DOMIN NYSE 30.74 31.21 -0.03 56000 7 -7.13%
TEO TELECOM ARGENTNA NYSE 7.39 7.62 +0.13 141600 5 -12.23%
UIS UNISYS CORP NYSE 13.90 14.44 -1.46 8142300 3 -17.51%
UNN UNUMPROVIDENT CP NYSE 25.05 25.26 +0.14 19000 4 -2.15%
USB-D USB CAPITAL V NYSE 26.43 26.43 -0.02 2900 3 -2.44%
VBF V KAMPEN CAP NYSE 17.55 17.66 -0.23 12800 2 -2.39%
VKA V KAMPEN ADV NYSE 16.05 16.10 -0.13 30200 4 -2.01%
VPV V KAMPEN PA NYSE 15.95 15.96 -0.27 2900 3 -2.74%
VSL VIDESH SANCHAR NYSE 5.35 5.51 -0.16 80300 6 -16.28%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 13 -20.79%
WEH WESTCOAST HSPLTY NYSE 4.64 4.64 -0.04 6400 3 -6.45%
WPI WATSON PHARM NYSE 43.36 44.48 +0.09 2978800 4 -13.49%
XCH NRTHRN PWR PINES NYSE 27.15 27.17 -0.49 18500 2 -3.21%
XKC LEHMAN CORNING NYSE 9.93 10.10 +0.05 1300 2 -1.68%
XL XL CAPITAL LTD NYSE 71.98 72.80 +0.13 1047600 7 -7.07%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 5 -8.75%
YCC YANKEE CANDLE NYSE 26.90 26.90 -0.19 517700 5 -10.33%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 5 -33.57%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 8 -25.71%
AMK AMER TECH CERAMC AMEX 6.41 6.50 -0.12 12600 4 -14.30%
API ADVANC PHOTO AMEX 1.86 2.07 +0.10 139100 3 -26.19%
AVD AMER VANGUARD AMEX 31.00 31.65 -2.15 34100 3 -12.68%
AXK ACCELR8 TECH CP AMEX 2.40 2.40 -0.10 2500 7 -18.64%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 4 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 9 -47.06%
BGO BEMA GOLD AMEX 3.10 3.57 +0.18 12426699 4 -27.91%
BIT BIO-IMAGING TECH AMEX 5.80 5.85 -0.14 43000 5 -21.09%
BLJ BLACKROCK NJ AMEX 13.90 14.02 -0.03 2100 4 -2.80%
BPS BLACKROCK PA AMEX 14.58 14.78 unch 6000 5 -2.80%
BYL- BAYLKE CAP TR I AMEX 11.12 11.12 -0.18 1000 2 -3.30%
BYS 7% BST BY SPARQS AMEX 22.55 22.78 +0.22 1700 6 -2.47%
CBJ CAMBIOR INC AMEX 2.75 3.10 +0.19 2312900 4 -28.20%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 5 -41.18%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
CFS COMFORCE AMEX 0.49 0.53 +0.03 140100 4 -30.99%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 6 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 3 -12.13%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 10 -29.21%
CTT COMPETITIVE TECH AMEX 2.12 2.13 -0.02 6300 16 -34.77%
DFC DELTA FINL CORP AMEX 6.50 6.67 +0.08 158600 3 -21.97%
DFM ML & CO AMEX DEF AMEX 9.21 9.37 -0.19 16500 3 -6.78%
DIO DIOMED HLDGS INC AMEX 0.27 0.28 unch 613800 6 -32.50%
EEI ECOLOGY & ENVIR AMEX 9.28 9.60 +0.15 6200 6 -7.20%
EGO ELDORADO GOLD AMEX 2.91 3.11 +0.03 1153200 6 -25.38%
EIA ETN VNC CA FD II AMEX 14.10 14.25 +0.11 13500 8 -5.69%
EIM EATON VNC INSRD AMEX 13.51 13.71 +0.11 196800 8 -2.81%
ELI ELITE PHARM AMEX 2.93 3.00 unch 4000 3 -13.82%
EUF ML MKT IDX TRGT AMEX 10.56 10.56 -0.19 45400 3 -4.43%
EXM EXCEL MARITIME AMEX 3.70 3.74 -0.09 2300 5 -45.59%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 6 -5.02%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 7 -31.05%
FPU FLA PUBL UTIL AMEX 15.47 15.47 -0.07 1500 6 -3.85%
GML MAGIC LANTERN AMEX 0.90 0.92 -0.18 10400 5 -35.25%
GOV GOUVERNEUR BNCP AMEX 11.65 11.65 -0.30 3000 3 -4.90%
GRS GAMMON LAKE AMEX 3.50 4.56 -0.03 625400 7 -34.70%
GWB-B GWB CAPTL TST II AMEX 10.90 10.90 -0.10 3500 4 -5.22%
HEB HEMISPHERX BIO AMEX 2.35 2.38 unch 46600 7 -14.86%
HEC HARKEN ENERGY CP AMEX 0.61 0.63 -0.01 2006200 5 -20.78%
HLM- HILLMAN GP CAPTL AMEX 26.31 26.75 unch 10900 3 -3.20%
HTL HEARTLAND CL A AMEX 6.85 6.85 -0.15 2500 3 -29.67%
IAG IAMGOLD CORP AMEX 6.55 7.05 +0.15 670400 3 -22.49%
IAO IA GLOBAL INC AMEX 0.28 0.29 -0.01 49800 4 -40.43%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 9 -71.55%
INV AM RESIDENTAL AMEX 7.73 7.81 -0.04 24800 7 -10.64%
KML CARMEL CONTAINER AMEX 3.30 3.30 -0.20 1200 3 -5.71%
KRY CRYSTALLEX AMEX 2.40 2.48 -0.09 2245600 6 -25.00%
LGN LODGIAN INC AMEX 5.10 5.19 -0.34 57400 11 -44.26%
MCP ML S&P 500 MITTS AMEX 9.82 9.82 -0.08 2500 3 -1.80%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 6 -29.00%
MHT MS MKT PART MS AMEX 10.68 10.72 +0.02 7000 4 -3.96%
MNG MIRAMAR MINING AMEX 2.10 2.31 +0.09 1490000 3 -24.19%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 2 -30.00%
MRP MS MPS S&P 500 AMEX 10.10 10.37 +0.07 10400 4 -4.08%
MS MILESTONE SCI AMEX 1.05 1.22 -0.13 154700 4 -44.44%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 6 -22.28%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 6 -11.67%
NKG NUVEEN GA DIV 2 AMEX 13.36 13.43 -0.07 14100 6 -2.62%
NKL NUVEEN INS CA DV AMEX 14.40 14.60 unch 11700 4 -3.68%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 7 -6.72%
NRK NY TX FREE ADVTG AMEX 14.07 14.15 -0.03 18900 7 -3.23%
NSD MERRILL LYNCH AMEX 8.35 8.69 +0.06 9000 4 -5.65%
NWF FL TX FREE ADVTG AMEX 15.08 15.21 -0.02 18400 5 -1.76%
NXG NRTHGTE EXPL LTD AMEX 1.58 1.82 -0.02 2984000 4 -27.19%
NXM NUVEEN PA DIV AMEX 15.61 15.61 -0.24 3700 6 -3.22%
NZH NUVEEN CA DV ADV AMEX 13.26 13.40 -0.03 32000 2 -3.49%
PAE PEACE ARCH AMEX 0.66 0.74 -0.05 33000 6 -40.54%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.34%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 4 -8.64%
PCR PERINI CORP AMEX 7.95 8.38 +0.33 23600 4 -16.32%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 8 -29.59%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 8 -26.42%
PPK POLY INTER PACK AMEX 9.91 9.95 -0.15 3900 3 -4.53%
PSB-D PS BUSINESS PR D AMEX 26.50 26.50 -0.65 2700 2 -2.75%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -16.23%
RIC RICHMONT MINES AMEX 4.24 4.56 -0.01 181500 6 -17.19%
RNJ BLACKRK NJ AMEX 14.25 14.25 -0.11 2500 5 -4.87%
RTC RIVIERA TOOL AMEX 3.66 3.80 unch 17900 7 -23.75%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 5 -4.29%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 6 -9.70%
SFH STRUCT NASD 3-12 AMEX 9.93 9.93 -0.07 5800 2 -1.49%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 5 -1.50%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 5 -24.50%
SRG SURGICARE INC AMEX 0.36 0.39 -0.01 168900 5 -50.00%
TDH TARGETS TRUST IX AMEX 6.51 6.51 -0.09 7800 6 -12.03%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -33.08%
TGC TENGASCO INC AMEX 0.60 0.63 unch 42300 7 -20.00%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 10 -14.72%
TPZ TOPAZ GROUP INC AMEX 0.67 0.70 -0.04 29100 7 -53.79%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -25.00%
VGZ VISTA GOLD CP AMEX 4.10 4.30 +0.02 259100 5 -22.20%
VPF VALPEY FISHER CP AMEX 3.00 3.00 -0.10 1100 3 -8.26%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 8 -13.58%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 9 -17.61%
AAUK ANGLO AMER NASD 20.24 20.50 -0.31 291300 6 -9.76%
ABANP ABI CAP TR PR NASD 10.04 10.04 -0.16 5700 2 -12.62%
ABBKP ABINGTON BNCP TR NASD 10.14 10.30 -0.08 1600 4 -2.31%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 5 -28.00%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 7 -15.45%
ACEC ACE*COMM CORP NASD 2.20 2.35 -0.10 54400 6 -26.67%
ACPW ACTIVE POWER NASD 2.60 3.04 +0.14 497400 6 -29.54%
ACTG ACACIA TECHS NASD 4.79 5.02 -0.14 167100 6 -26.87%
ADAM ADAM INC NASD 1.70 1.93 -0.09 34500 8 -31.73%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 9 -15.71%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 8 -21.48%
AGII ARGONAUT GRP NASD 13.81 14.33 -0.35 170600 6 -17.31%
AHPI ALLIED HLTHCARE NASD 3.50 4.08 +0.10 20600 3 -16.47%
ALAN ALANCO TECH NASD 0.71 0.85 +0.06 516400 6 -44.96%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 8 -17.87%
ALLEP ALLEGNT CAP II NASD 27.23 27.31 -0.49 19400 4 -3.95%
ALOT ASTRO-MED INC NASD 14.05 15.04 +0.29 89400 4 -23.01%
ALSC ALLIANCE SEMICO NASD 6.63 7.30 +0.53 457100 8 -22.91%
ALTR ALTERA CORP NASD 21.70 22.89 unch 11525600 2 -15.37%
AMCC APPLD MICRO NASD 5.68 5.93 +0.12 3295400 7 -16.84%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 3 -7.10%
AMIE AMBASSADORS NASD 12.00 12.54 +0.24 6300 7 -11.76%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 8 -15.12%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 7 -45.77%
AMSWA AMER SOFTWARE NASD 5.50 5.82 +0.19 84100 9 -22.43%
ANLY ANALYSTS INTL NASD 2.55 2.97 +0.05 83800 6 -26.93%
APLX APPLIX INC NASD 2.82 2.95 -0.02 42800 6 -28.43%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -20.73%
ARTLP ARISTOTLE CP PR NASD 7.56 7.65 -0.60 4700 2 -10.21%
ASTE ASTEC INDS INC NASD 11.31 11.90 +0.57 28200 5 -19.67%
AVCI AVICI SYSTEMS NASD 7.02 7.35 -0.22 231400 2 -19.59%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -12.82%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 6 -23.56%
BKST BROOKSTONE NASD 18.67 19.76 +0.76 222200 6 -26.15%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -35.75%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -28.73%
BRKT BROOKTROUT INC NASD 11.79 12.26 -0.75 156200 6 -23.69%
BSTW BESTWAY INC NASD 12.32 13.00 -0.41 1000 4 -23.24%
BWEB BACKWEB TECH NASD 1.25 1.51 +0.22 693800 7 -38.73%
CACS CARRIER ACCESS NASD 10.73 12.56 +0.70 677200 6 -32.26%
CALP CALIPER TECH NASD 5.47 5.72 -0.04 154500 7 -24.03%
CBKN CAPITAL BANK NASD 15.50 15.88 -0.37 22500 2 -5.20%
CBTE COMMNWLTH BIOT NASD 2.71 3.17 +0.14 6200 5 -34.06%
CCDC CONCORDE CAREER NASD 20.47 22.30 +0.12 194200 8 -25.81%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -16.20%
CDWC CDW CORP NASD 55.91 57.87 +0.47 1972900 7 -9.22%
CERI CAPITAL ENVIRON NASD 5.05 5.61 -0.08 73000 2 -27.86%
CHPC CHIPPAC INC A NASD 6.66 7.87 +0.75 3650300 4 -22.65%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 4 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 8 -14.88%
CMBC COMMUNITY BANCP NASD 19.45 19.74 +0.22 3900 5 -2.75%
CMPP CHAMPPS ENTER NASD 6.38 6.61 -0.07 15100 4 -12.60%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 8 -58.43%
CNBKP CENTURY BNCP PR NASD 10.10 10.10 -0.20 1500 2 -2.60%
CORI CORILLIAN CORP NASD 5.02 5.22 +0.02 356800 8 -22.17%
CPKI CA PIZZA KITCHN NASD 17.28 17.98 +0.62 276400 7 -7.74%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 12 -31.43%
CRESY CRESUD SACIP NASD 13.20 13.30 -0.20 108000 4 -18.52%
CRWN CROWN MEDIA HLD NASD 7.47 7.82 -0.09 187000 7 -19.24%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -7.63%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 9 -28.33%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 9 -7.65%
CTGI CAPITAL TITLE NASD 4.19 4.41 -0.06 88300 4 -12.71%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 8 -13.04%
CWTR COLDWATER CREEK NASD 12.00 12.35 -0.09 86000 6 -20.69%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 7 -53.49%
DECT DECTRON INTL NASD 4.50 4.66 -0.11 3800 5 -40.00%
DGSE DGSE COS NASD 1.40 1.69 -0.22 13000 11 -48.72%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 9 -16.59%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 6 -19.20%
DROOY DURBAN DEEP NASD 2.34 2.50 +0.10 4485800 7 -19.31%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 7 -19.88%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 5 -26.14%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 3 -24.24%
EBIX EBIX.COM INC NASD 8.50 8.92 +0.01 4700 2 -28.03%
EBKR EBOOKERS PLC NASD 13.63 14.00 -0.70 177500 5 -12.06%
ECGI ENVOY COMMS GRP NASD 0.82 0.86 -0.02 1215000 8 -25.45%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 6 -20.85%
ECLG ECOLLEGE.COM NASD 16.61 18.11 +0.50 311600 6 -33.98%
EDGR EDGAR ONLINE NASD 1.62 1.62 -0.13 86200 4 -24.30%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 6 -24.16%
EFII ELECTR FOR IMAG NASD 24.70 25.96 +1.08 666700 6 -12.10%
ELMG EMS TECH INC NASD 19.50 21.00 +1.31 36700 6 -11.92%
ELSE ELECTRO-SENS NASD 3.65 3.95 +0.19 2500 5 -14.12%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -22.12%
ENWV ENDWAVE CORP NASD 6.83 7.27 -0.16 71700 6 -32.71%
EPIC EPICOR SOFTWARE NASD 9.54 10.81 +0.65 640400 4 -28.22%
EPIX EPIX MEDICAL NASD 16.15 17.16 +0.81 86000 6 -14.78%
EPMD EP MEDSYSTEMS NASD 2.91 2.98 -0.08 133900 8 -23.82%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 9 -33.63%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 10 -9.17%
EXTR EXTREME NETWRKS NASD 8.52 8.68 -0.18 6840400 6 -18.55%
FADV FST ADVANTAGE CP NASD 17.40 18.40 +0.38 6300 4 -11.00%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 6 -11.18%
FCFL FST COMM BK AMER NASD 14.73 14.73 -0.57 4400 2 -5.46%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 9 -16.47%
FESX FST ESSEX BNCP NASD 54.86 55.64 -0.12 171400 3 -4.57%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 4 -3.70%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 9 -21.83%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 6 -7.34%
FLML FLAMEL TECHNOL NASD 23.50 24.80 -0.67 2848200 5 -28.57%
FLOW FLOW INTL CORP NASD 2.87 2.95 -0.14 37600 5 -26.41%
FLWS 1800FLOWERS.COM NASD 10.63 11.00 +0.32 178500 3 -12.44%
FOBB FST OAK BROOK NASD 29.05 30.43 +1.17 11700 4 -9.19%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -27.02%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 9 -28.70%
FSCI FISHER COMMS NASD 46.25 47.00 -0.86 6600 8 -6.55%
FSLA FIRST SENTINEL NASD 17.89 19.05 +1.15 39300 7 -6.82%
FSRV FIRSTSERVICE NASD 19.00 19.97 -0.07 3000 5 -8.43%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 10 -29.22%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 9 -21.40%
FTGX FIBERNET TELECM NASD 1.10 1.13 -0.02 118900 8 -27.15%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 9 -61.68%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 9 -66.41%
GERN GERON CORP NASD 9.70 9.85 -0.29 2715700 5 -24.81%
GGNS GENUS INC NASD 5.62 6.29 +0.51 364400 6 -25.07%
GIGA GIGA-TRONICS NASD 1.80 1.90 -0.04 17100 5 -25.62%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 3 -2.68%
GLFD GUILFORD PHARM NASD 5.77 6.01 +0.20 553100 8 -22.86%
GLGC GENE LOGIC NASD 4.60 4.85 +0.17 286500 8 -12.88%
GLYT GENLYTE GROUP NASD 49.77 55.93 +3.82 71500 4 -11.01%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 7 -23.50%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 8 -8.46%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 8 -20.63%
GTOP GENITOPE CORP NASD 11.12 11.16 -0.47 36700 4 -23.84%
HANA HANARO TELECOM NASD 2.91 2.97 -0.13 9200 4 -25.77%
HCTL HEALTHCARE TECH NASD 1.28 1.31 -0.05 35100 5 -28.49%
HDWR HEADWATERS INC NASD 17.58 19.58 +1.73 482800 8 -12.14%
HELE HELEN OF TROY NASD 21.63 22.87 +0.59 187300 4 -8.81%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 9 -33.16%
HFBA HFB FINANCIAL NASD 21.00 21.00 -0.26 2100 4 -3.45%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 8 -19.08%
HOMZ HOME PRDCT INTL NASD 1.08 1.12 +0.02 52100 6 -20.59%
HSVLY HIGHVELD STEEL NASD 2.06 2.07 -0.27 5000 3 -22.26%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 8 -23.64%
ICBC INDEP COMM BK NASD 34.40 35.00 +0.50 310300 11 -11.86%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 8 -28.57%
IDXX IDEXX LABS NASD 45.25 45.47 -0.14 310900 10 -7.67%
IFOX INFOCROSSING NASD 9.42 9.69 +0.07 21700 5 -10.29%
IMDC INAMED CORP NASD 71.10 72.77 -0.04 537100 7 -14.25%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 7 -30.70%
INKP INKINE PHARMA NASD 4.57 4.74 -0.26 584600 7 -23.19%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 4 -11.64%
IPCC INFINITY PPTY NASD 30.75 31.55 -0.11 218200 5 -10.11%
ISPH INSPIRE PHARMA NASD 16.15 16.40 +0.16 210600 8 -13.17%
JAKK JAKKS PACIFIC NASD 12.66 12.84 +0.03 224400 6 -8.06%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 3 -25.41%
JDAS JDA SOFTWARE NASD 15.73 16.23 +0.44 403400 5 -16.55%
KMRT KMART HLDG CP NASD 25.07 25.20 -0.71 427100 7 -27.44%
KNDL KENDLE INTL NASD 5.61 6.27 +0.27 191100 4 -23.15%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 6 -23.53%
LIHRY LIHIR GOLD ADR NASD 21.54 22.24 unch 7800 8 -13.84%
LION FIDELITY SOUTHRN NASD 12.78 13.01 +0.07 51500 7 -9.04%
LNBB LNB BANCORP INC NASD 20.29 20.45 +0.05 5000 5 -3.20%
LSBI LSB FINCL CP NASD 26.71 26.71 -0.59 3000 4 -4.61%
LWSN LAWSON SOFTWARE NASD 7.14 7.89 +0.14 612900 5 -19.78%
LXBK LSB BANCSHARES NASD 17.53 18.19 +0.20 3900 6 -10.24%
MANA MANATRON INC NASD 7.81 7.94 -0.16 22200 5 -12.54%
MANT MANTECH INTL NASD 23.42 23.50 -0.41 170000 9 -13.58%
MBVA MILLENNIUM BKSH NASD 7.08 7.41 +0.04 9100 3 -5.47%
MCHM MACROCHEM CORP NASD 0.97 0.97 -0.06 267800 5 -19.17%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 3 -4.17%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 8 -25.58%
MIKR MIKRON INFRARED NASD 5.65 5.97 -0.12 15100 5 -21.42%
MLIN MICRO LINEAR CP NASD 5.19 5.50 unch 10800 4 -22.54%
MOBI MOBIUS MGMT SYS NASD 10.51 11.22 -0.02 440500 7 -34.92%
MOCO MOCON INC NASD 7.98 8.05 -0.05 4500 2 -6.99%
MONM MONMOUTH CAP NASD 6.24 6.24 -0.21 1300 4 -8.91%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 7 -16.73%
MROI MRO SOFTWARE NASD 12.33 13.45 +0.80 69000 5 -15.84%
MSEL MERISEL INC NASD 5.40 5.59 -0.11 2400 3 -17.05%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 8 -16.88%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 5 -15.06%
NATI NATL INSTRUMENT NASD 42.99 44.91 +1.72 214600 8 -8.34%
NAVG NAVIGATORS GPP NASD 29.38 30.43 +0.79 39000 8 -10.40%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 6 -16.41%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 4 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 10 -43.01%
NETM NETMANAGE INC NASD 4.53 4.70 -0.23 74900 4 -29.22%
NIKU NIKU CORP NASD 7.33 7.40 -0.55 101600 8 -24.51%
NMPS MATRITECH INC NASD 1.75 1.83 +0.03 170900 11 -22.22%
NPBCO NPB CAP TR II NASD 27.25 27.55 -0.35 1300 3 -3.71%
NTBK NETBANK INC NASD 12.45 12.70 +0.17 466900 5 -12.26%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -15.54%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 6 -17.64%
NVDM NOVADIGM NASD 3.42 3.49 -0.11 62000 4 -12.53%
NVMI NOVA MEASURING NASD 5.90 6.00 -0.09 29000 5 -22.37%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 7 -5.04%
NWSB NW BANCORP INC NASD 20.21 20.89 -0.05 31400 5 -8.96%
OCNB BRIDGE STREET NASD 14.40 14.50 unch 4100 4 -5.76%
ORCT ORCKIT COMM NASD 16.21 16.95 +0.28 31500 9 -31.31%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 2 -5.84%
PANL UNIVER DISPLAY NASD 12.72 13.85 +0.66 168800 4 -19.54%
PATK PATRICK INDS NASD 8.06 8.59 -0.09 8600 2 -8.93%
PCBK PAC CONTINENTAL NASD 14.54 14.80 +0.15 3600 3 -3.07%
PECS PEC SOLUTIONS NASD 16.37 16.80 +0.38 103600 9 -12.74%
PENN PENN NATL GAM NASD 22.06 22.54 -0.60 1031600 9 -11.76%
PICO PICO HLDGS NASD 13.56 13.87 +0.05 44400 9 -11.89%
PLCC PAULSON CAP NASD 8.59 9.60 +0.62 5300 7 -20.83%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 12 -32.29%
PLUM PLUMTREE SFTWR NASD 4.83 4.84 -0.02 70400 4 -8.70%
PNTE POINTE FINL NASD 23.51 24.16 +0.15 1800 3 -4.43%
PPDI PHARM PROD DEV NASD 23.76 26.64 -1.90 7547100 6 -24.36%
PRKR PARKERVISION NASD 7.66 7.80 -0.14 75500 8 -26.98%
PROG PROG PARADISE NASD 6.05 6.36 +0.08 26800 5 -17.35%
PUMA PUMATECH INC NASD 3.70 4.30 -0.14 2327900 7 -47.89%
PXLW PIXELWORKS INC NASD 10.29 11.14 +0.81 1300400 10 -28.24%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -17.92%
QVDX QUOVADX INC NASD 4.15 4.75 -0.09 205400 6 -19.42%
RANKY RANK GROUP ADR NASD 9.50 9.65 +0.02 5200 10 -10.29%
RBNC REPUBLIC BNCP NASD 13.00 13.46 +0.34 137800 4 -8.13%
RDEN ELIZABETH ARDEN NASD 17.97 18.64 +0.18 109400 4 -14.43%
REPBP RBI CAPITAL I NASD 10.14 10.20 -0.10 4400 2 -2.97%
RITT RIT TECH NASD 1.65 1.65 -0.03 6600 6 -12.23%
RMKR RAINMAKER SYS NASD 1.11 1.16 +0.03 19300 5 -29.75%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 3 -25.37%
ROSS ROSS SYSTEMS NASD 17.63 17.93 +0.13 31900 4 -4.44%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 7 -42.60%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 10 -17.52%
RTRSY REUTERS GROUP NASD 24.48 24.82 +0.07 153100 6 -9.06%
SBTV SBS BROADCASTG NASD 29.80 29.80 -0.83 169200 4 -13.25%
SDIX STRATEGIC DIAG NASD 4.27 4.28 -0.10 37600 7 -12.32%
SEMI ALL AMER SEMI NASD 4.06 4.15 -0.25 21300 5 -17.14%
SHBI SHORE BNCSHARES NASD 38.08 39.98 +0.73 4600 8 -13.45%
SHFL SHUFFLE MASTER NASD 28.50 30.55 +1.26 880900 5 -11.76%
SHOE SHOE PAVILION NASD 1.07 1.07 -0.08 2700 4 -23.02%
SIPX SIPEX CORP NASD 7.60 7.92 +0.03 203300 8 -28.64%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 4 -2.80%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 11 -50.00%
SNIC SONIC SOLUTIONS NASD 15.08 16.47 +0.92 448800 7 -23.06%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 5 -32.08%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 6 -18.46%
SOCB SOUTHCOAST FINCL NASD 20.00 20.20 -0.80 7300 6 -11.27%
SOFO SONIC FOUNDRY NASD 1.78 1.81 -0.01 79100 5 -22.61%
SONE S1 CORP NASD 7.69 8.33 +0.63 481100 6 -17.40%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 10 -25.18%
SRTI SUNRISE TELECOM NASD 3.05 3.05 -0.23 43900 7 -29.07%
SUSQ SUSQUEHANNA NASD 25.06 25.09 -0.31 164300 3 -7.15%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 6 -21.19%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 7 -20.78%
TAIT TAITRON COMP A NASD 1.91 1.96 -0.04 26800 2 -41.23%
TALX TALX CORP NASD 23.23 24.97 +0.96 136200 5 -13.68%
TBCC TBC CORP NASD 25.77 26.94 +0.59 179400 7 -14.95%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 9 -16.13%
TMWD TUMBLEWEED COMM NASD 6.57 7.10 +0.36 406200 4 -25.68%
TNTX T-NETIX INC NASD 3.20 3.95 +0.50 71200 6 -21.95%
TPTH TRIPATH IMAGING NASD 7.70 8.23 +0.20 233300 5 -17.91%
TRAC TRACK DATA CP NASD 1.36 1.40 -0.03 138600 6 -19.05%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 4 -18.48%
TRKN TRIKON TECH INC NASD 5.25 5.70 +0.42 126700 9 -19.85%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 7 -16.00%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -14.92%
TRNS TRANSCAT INC NASD 2.60 2.81 +0.19 4200 3 -31.76%
TRST TRUSTCO BANK NASD 12.74 13.37 +0.49 356000 6 -10.60%
TRVS TRAVIS BOATS NASD 0.62 0.68 -0.03 30000 9 -57.53%
TSCC TECH SOLUTIONS NASD 1.05 1.09 -0.02 390500 5 -17.97%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 10 -30.37%
TWAV THERMA-WAVE INC NASD 4.50 4.98 +0.32 816700 4 -34.88%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 13 -44.08%
UEIC UNIV ELECTRONIC NASD 12.66 13.32 +0.56 17500 5 -8.53%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 6 -36.87%
ULBI ULTRALIFE BATT NASD 12.70 13.67 +0.25 160100 4 -12.35%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 4 -21.83%
UNFI UTD NATURAL FDS NASD 34.64 34.84 -0.63 175600 9 -14.89%
UNIB UNIVERSITY BNCP NASD 2.20 2.53 +0.18 2600 10 -24.91%
URGI UNITED RETAIL NASD 2.76 3.18 +0.01 6400 6 -17.37%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 5 -12.88%
USBI UTD SEC BNCSHRS NASD 27.51 28.07 -0.49 5200 5 -10.10%
USNA USANA HLTH SCI NASD 29.50 31.74 +1.25 333300 4 -21.54%
VAIL VAIL BANKS INC NASD 12.19 12.30 unch 2100 6 -3.56%
VATA VERSATA INC NASD 1.80 1.80 -0.05 4700 4 -9.55%
VDSI VASCO DATA SEC NASD 2.30 2.50 +0.10 52300 4 -17.27%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 7 -23.14%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 8 -25.40%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 6 -16.63%
VRLK VERILINK CP NASD 5.07 5.43 -0.10 256400 5 -37.79%
VXGN VAXGEN INC NASD 6.90 7.25 +0.17 480000 11 -30.58%
WEFC WELLS FINCL CP NASD 28.27 29.34 +0.07 2300 5 -10.88%
WRPCC WRP CORP NASD 0.63 0.78 -0.01 7500 3 -29.21%
WSTC WEST CORP NASD 23.03 23.10 -0.98 299800 3 -8.79%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -28.54%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 6 -19.31%
XXIA IXIA INC NASD 10.18 11.01 +0.72 417600 5 -25.09%
YDNT YOUNG INNOVAT NASD 30.68 30.89 -0.31 18200 8 -15.95%
YOCM YOCREAM INTL NASD 4.90 5.21 -0.07 7300 4 -21.60%
ZIXI ZIX CORP NASD 6.65 6.75 -0.04 424600 11 -31.09%
Periodic Lows - December 10, 2003
52 WEEK
NYSE
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 11 -70.43%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 23 -50.35%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 21 -75.78%
AMEX
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 5 -70.81%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 28 -81.72%
NASD
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 3 -36.68%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 9 -33.72%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 20 -70.49%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 11 -55.13%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 28 -80.37%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 10 -9.66%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 14 -71.88%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 15 -79.70%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 11 -38.17%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 15 -34.00%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 14 -48.54%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 8 -48.34%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 30 -68.75%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 14 -59.51%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 21 -84.61%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 6 -39.57%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 21 -62.62%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 16 -55.38%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 13 -71.42%
100 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 3 -47.94%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 7 -20.56%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 10 -31.77%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 3 -26.40%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 8 -44.65%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 16 -28.06%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 8 -31.97%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 11 -50.82%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -26.86%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 18 -13.58%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 19 -18.09%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 12 -28.06%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 4 -49.25%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 11 -22.03%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 9 -27.97%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 7 -25.56%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 23 -64.96%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 10 -31.76%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 11 -13.12%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 7 -28.30%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 12 -25.35%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 13 -24.73%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 6 -23.71%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 7 -47.10%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 18 -4.31%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 9 -20.43%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 11 -44.65%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 9 -57.08%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 11 -30.97%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 3 -20.35%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 7 -21.16%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 4 -43.86%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 8 -19.37%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 5 -24.17%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 10 -18.19%
AMEX
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 4 -15.88%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 5 -26.07%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 7 -36.36%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 17 -60.00%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 7 -35.45%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 14 -48.18%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 5 -70.81%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 9 -47.64%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 5 -7.95%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 13 -30.64%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 8 -58.25%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 4 -48.00%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 15 -21.05%
NASD
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 11 -31.73%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 18 -61.63%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 6 -36.68%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 11 -22.55%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 14 -55.29%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 3 -31.29%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 8 -27.30%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 6 -43.24%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 11 -34.10%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 8 -37.34%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 9 -18.14%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 6 -57.78%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 18 -44.85%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 11 -31.58%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 9 -40.48%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 6 -30.22%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 10 -45.68%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 16 -74.32%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 11 -47.67%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 3 -40.17%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 13 -8.58%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 8 -58.00%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 9 -24.32%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 9 -26.26%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 16 -61.23%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 8 -43.68%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 8 -28.05%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 12 -13.35%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 17 -26.77%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 11 -46.25%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 11 -50.00%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 18 -42.19%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 26 -78.99%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 16 -70.00%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 10 -37.65%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 5 -71.01%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 20 -34.08%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 18 -31.87%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 16 -46.33%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 5 -28.12%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 5 -29.40%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 6 -33.65%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 8 -42.55%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 16 -61.11%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 8 -25.74%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 16 -53.56%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 8 -48.34%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 3 -35.36%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 12 -47.39%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 4 -53.41%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 5 -48.57%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 9 -36.31%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 4 -54.70%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 13 -34.57%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 14 -35.46%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 6 -38.97%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 14 -51.12%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 3 -34.78%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 15 -37.94%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 6 -32.34%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 6 -47.15%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 11 -41.36%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 9 -45.90%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 11 -59.51%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 16 -70.73%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 17 -32.75%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 9 -29.65%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 10 -40.75%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 9 -63.03%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 4 -46.20%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 13 -53.57%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 8 -27.54%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 9 -31.72%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 10 -63.66%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 4 -46.95%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 20 -61.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 5 -39.57%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 4 -39.74%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 11 -23.48%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 5 -40.47%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 12 -47.42%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 9 -41.26%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 27 -55.93%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 13 -43.88%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 16 -55.38%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 10 -29.32%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 3 -32.15%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 9 -45.61%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 6 -41.49%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 15 -71.41%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 5 -45.14%
65 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 12 -47.94%
ABB ABB LTD NYSE 4.65 4.79 -0.15 266200 7 -26.42%
AGR.A AGERE SYSTEMS NYSE 2.87 2.99 -0.05 10728199 5 -35.51%
AGR.B AGERE SYSTEMS NYSE 2.71 2.79 -0.06 3447700 6 -27.73%
ALK ALASKA AIR GROUP NYSE 24.76 24.95 -0.55 239100 10 -22.28%
AMI ALARIS MEDICAL NYSE 14.52 14.91 -0.09 152300 4 -22.35%
AMZ AMER MED SEC NYSE 19.54 19.75 -0.98 229500 4 -16.71%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 9 -17.25%
AVP AVON PRODS INC NYSE 61.50 61.61 -1.84 2265000 4 -11.83%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 14 -31.77%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 4 -26.40%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 4 -44.65%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 18 -25.25%
BNE BOWNE & CO INC NYSE 13.67 13.75 -0.10 59200 9 -13.59%
CAL CONTL AIRLINES B NYSE 14.49 14.95 -0.22 3045700 8 -33.23%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 9 -31.97%
CHP C&D TECH NYSE 18.04 18.25 -0.50 124800 4 -23.00%
COF CAP ONE FINAN NYSE 55.15 55.30 -2.38 3704700 4 -14.16%
COF-C CAPITAL ONE FNCL NYSE 43.85 44.03 -1.37 89300 6 -11.81%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 11 -41.11%
CSD-A CADBURY PR A NYSE 25.56 25.85 -0.26 14300 7 -3.11%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -18.20%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 11 -12.54%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 10 -18.09%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 12 -28.06%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 7 -46.54%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 8 -17.33%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 16 -26.23%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 12 -25.56%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 17 -60.78%
GTW GATEWAY INC NYSE 4.11 4.14 -0.05 1108300 14 -40.00%
HED HEAD N.V. NYSE 2.11 2.18 -0.01 69600 3 -24.64%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 8 -24.89%
IN INFONET SVCS CP NYSE 1.66 1.71 -0.11 244600 5 -33.33%
JBL JABIL CIRCUIT NYSE 24.74 25.35 -0.87 2914800 5 -21.86%
JEQ JAPAN EQUITY NYSE 6.41 6.54 -0.27 154800 5 -16.75%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 5 -13.12%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 12 -28.30%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 9 -16.64%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 8 -24.64%
KPN ROYAL KPN NV NYSE 7.22 7.28 -0.74 111100 4 -11.41%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 11 -22.91%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 7 -47.10%
LSI LSI LOGIC NYSE 8.16 8.30 -0.09 4139100 13 -31.94%
MHK MOHAWK INDS NYSE 67.07 68.16 -1.84 509000 4 -11.46%
MSO MARTHA STEWART NYSE 8.87 8.92 -0.20 182900 5 -21.50%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
MXO MAXTOR CORP NYSE 9.39 9.55 -0.36 4521800 7 -38.95%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 8 -2.63%
NXP NUV SEL TX FREE NYSE 13.43 13.45 -0.07 18800 6 -4.34%
OI OWENS-ILLINOIS NYSE 10.73 10.77 -0.33 627600 5 -14.02%
PCK PIMCO CA MUNI NYSE 13.48 13.55 -0.10 116800 6 -4.26%
PCQ PIMCO CA MUNI NYSE 13.18 13.26 -0.08 66600 8 -4.08%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PGE PRIME GP REALTY NYSE 5.97 5.97 -0.07 51800 12 -13.23%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
PNG PENN AMER GP NYSE 12.97 13.25 -1.18 161800 3 -19.44%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 12 -16.66%
PWR QUANTA SERVICES NYSE 6.95 7.12 -0.23 782600 6 -28.94%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 14 -43.40%
SCH CHARLES SCHWAB NYSE 10.79 10.92 -0.20 4418300 3 -24.01%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 10 -57.08%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 15 -30.97%
SNE SONY CORP NYSE 32.42 32.59 -0.49 1638800 13 -15.35%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 11 -20.35%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 12 -18.80%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 8 -43.86%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 10 -19.37%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 8 -20.91%
TSM TAIWAN SEMI NYSE 9.74 9.85 -0.27 15345100 8 -22.08%
TTC TORO CO NYSE 44.80 45.16 -3.02 209000 4 -12.16%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 7 -9.45%
WDC WESTERN DIGITAL NYSE 10.30 10.49 -0.41 4278200 2 -31.10%
AMEX
ADL AMDL INC AMEX 1.05 1.07 -0.08 15600 10 -43.24%
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
BDE BRILL DIGITAL AMEX 0.37 0.38 -0.02 216400 4 -55.95%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 5 -15.88%
CGS CITIGRP SEQUINS AMEX 10.27 10.27 -0.33 11400 3 -4.64%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 10 -26.07%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 4 -36.36%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 21 -60.00%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 9 -35.45%
IJX EQUIDYNE CORP AMEX 0.49 0.50 -0.01 138300 7 -30.00%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 18 -39.23%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 6 -70.81%
LCI LANNETT COMPANY AMEX 16.20 16.40 -0.71 100300 6 -22.00%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 7 -47.64%
MYR MAYORS JWLRS AMEX 0.60 0.61 -0.06 64700 4 -29.41%
PAX PAXSON COMMS AMEX 3.94 4.00 -0.10 71500 7 -35.09%
PCG-H PACIFIC G&E PR H AMEX 21.20 21.20 -0.95 1200 3 -9.79%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 4 -7.95%
QMM Q COMM INTNL AMEX 5.31 5.65 -0.19 96400 7 -33.96%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 8 -22.13%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 16 -57.14%
TFN TRANSNATL FINL AMEX 0.91 0.91 -0.07 4700 7 -43.48%
TWV TARGETS TR XIII AMEX 8.68 8.68 -0.02 2600 5 -9.21%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 5 -48.00%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 16 -21.05%
NASD
ABTL AUTOBYTEL INC NASD 7.74 7.97 -0.26 592800 8 -39.06%
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 10 -27.20%
ADIC ADVAN DIGITAL NASD 12.15 12.28 -0.42 1279900 7 -32.46%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 8 -61.63%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 7 -36.68%
AGIL AGILE SOFTWARE NASD 9.04 9.24 -0.22 433400 12 -28.99%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 11 -17.56%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMLN AMYLIN PHARM NASD 23.51 23.98 -0.58 566300 8 -22.69%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 11 -53.94%
ANDW ANDREW CORP NASD 9.95 10.05 -0.26 1675900 10 -30.18%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 7 -29.93%
ARBA ARIBA INC NASD 2.65 2.70 -0.10 2398000 9 -27.99%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 7 -27.30%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 13 -41.12%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 12 -31.21%
AVID AVID TECH NASD 44.65 45.53 -1.07 1079000 9 -25.30%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 13 -37.34%
AVNX AVANEX CORP NASD 3.79 3.87 -0.20 1509500 13 -43.35%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 11 -16.72%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 8 -57.78%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 17 -41.31%
BITS BITSTREAM INC NASD 2.89 3.06 -0.18 39300 8 -52.62%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 13 -31.58%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 8 -40.48%
BLUE BLUE MARTINI SF NASD 4.24 4.34 -0.05 74300 9 -30.83%
BRKS BROOKS AUTOMATN NASD 19.55 19.56 -1.06 1374000 8 -29.29%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 12 -26.29%
CELL BRIGHTPOINT NASD 16.25 17.70 +0.58 1730100 3 -45.83%
CFFI C&F FINANCIAL NASD 41.90 41.90 -1.86 2800 7 -9.89%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 13 -30.61%
CHRS CHARMING SHOPS NASD 5.19 5.32 +0.06 1021700 5 -24.23%
CLTK CELERITEK INC NASD 7.20 7.25 -0.20 85900 9 -18.18%
CMOS CREDENCE SYS NASD 11.40 11.50 +0.05 1852300 6 -33.91%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 12 -71.80%
CNET CNET NETWORKS NASD 6.17 6.36 -0.59 2200900 8 -37.99%
CNXT CONEXANT SYS NASD 4.82 4.90 -0.15 7377400 8 -31.04%
COLM COLUMBIA SPTSWR NASD 50.35 52.10 -2.01 421100 3 -15.22%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 14 -43.52%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 18 -38.82%
CRIO CORIO INC NASD 2.03 2.20 -0.12 331800 6 -45.72%
CSLMF CONSOL MERC NASD 4.26 4.56 -0.19 20400 14 -33.44%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 6 -7.47%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 10 -56.55%
DAVE FAMOUS DAVE'S NASD 4.65 4.76 unch 24500 8 -28.46%
DELL DELL INC NASD 32.30 32.96 -0.50 28840000 2 -13.13%
DIGI DIGITAL IMPACT NASD 2.45 2.52 -0.08 186400 5 -26.20%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 5 -24.32%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 14 -24.34%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
DSCM DRUGSTORE.COM NASD 5.50 5.67 +0.03 149300 10 -40.15%
ECHO ELECTRONC CLEAR NASD 6.16 6.19 -0.24 21900 6 -34.81%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 11 -45.22%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 10 -40.86%
ENMD ENTREMED NASD 3.40 3.42 -0.23 638800 7 -42.66%
EPRE EPRESENCE INC NASD 3.49 3.50 -0.06 51600 10 -42.69%
ERES ERESEARCH TECH NASD 20.67 23.11 -0.90 2940700 3 -38.71%
ERTS ELECTRONIC ART NASD 40.60 41.35 -0.08 5875900 6 -23.23%
ESLR EVERGREEN SOLAR NASD 1.61 1.61 -0.14 42800 4 -44.29%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 5 -23.89%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 9 -10.53%
FEIC FEI COMPANY NASD 21.00 21.05 -0.26 215600 14 -26.19%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 14 -23.68%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 13 -46.19%
FORM FORMFACTOR INC NASD 19.50 19.64 -0.48 488000 5 -29.73%
FRNT FRONTIER AIR NASD 11.94 12.36 -0.46 665700 12 -38.45%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 10 -46.45%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 19 -41.34%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 19 -66.67%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 6 -66.85%
GAIA GAIAM INC CL A NASD 4.90 5.36 +0.11 7400 8 -28.15%
GIGM GIGAMEDIA LTD NASD 1.67 1.82 +0.02 654800 5 -50.74%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 7 -34.18%
GRIC GRIC COMMS INC NASD 5.10 5.23 -0.08 1014900 5 -43.33%
GTCB GTC BIOTHPTCS NASD 2.51 2.52 -0.11 57600 5 -37.25%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 11 -71.01%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 24 -33.41%
HTCH HUTCH TECH NASD 30.13 30.15 -0.53 244400 8 -19.20%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 11 -27.81%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 10 -41.89%
IACIZ INTERACTIVE WS NASD 32.90 34.00 -1.10 154900 11 -37.09%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 7 -28.12%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 4 -29.40%
IIJIE INTRNT INITIATV NASD 4.10 4.10 -0.37 372100 10 -56.61%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 4 -33.65%
IMNR IMMUNE RESP NASD 1.44 1.50 -0.13 259500 8 -52.16%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 8 -42.55%
INSM INSMED INC NASD 2.50 2.72 -0.17 478000 5 -26.47%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 13 -52.86%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 8 -25.74%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 14 -46.86%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 13 -48.34%
ISIS ISIS PHARM NASD 5.20 5.20 -0.21 432400 14 -35.40%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 2 -30.09%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 6 -29.68%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 13 -53.41%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 13 -46.28%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 8 -29.08%
LEXR LEXAR MEDIA INC NASD 14.23 14.62 -0.85 7244700 3 -41.89%
LIFC LIFECELL CP NASD 4.96 5.44 +0.21 113900 6 -32.97%
LNUX VA SFTWRE CORP NASD 2.88 2.98 -0.09 2414900 9 -54.86%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 8 -54.70%
MAXF MAXCOR FINL GP NASD 11.93 12.40 -0.35 37500 3 -27.03%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 10 -33.59%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 10 -34.11%
MEDT MEDSOURCE TECHS NASD 4.00 4.20 -0.31 132200 9 -26.74%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 12 -36.27%
MFSF MUTUALFST FINL NASD 25.27 25.41 -0.05 3300 7 -13.49%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 9 -34.67%
MITT ML S&P 500 MKT NASD 8.55 8.55 -0.02 24800 5 -2.84%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 7 -34.78%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 16 -36.03%
MRGO MARGO CARIBE NASD 7.00 7.00 -0.25 1900 4 -9.56%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 11 -30.39%
MRVL MARVELL TECH GP NASD 35.45 36.19 +0.07 2886500 6 -23.98%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 9 -43.38%
MUSE MICROMUSE INC NASD 6.94 7.06 -0.01 744200 8 -33.27%
MXWL MAXWELL TECH NASD 7.24 7.32 +0.03 13800 10 -24.27%
NCOG NCO GROUP NASD 20.80 20.91 -0.55 172800 4 -20.55%
NEOF NEOFORMA INC NASD 12.33 12.71 -1.84 181400 7 -28.27%
NIPNY NEC CP ADR NASD 6.50 6.68 -0.03 925600 6 -31.29%
NTES NETEASE.COM INC NASD 38.24 38.96 -0.85 3995500 13 -46.89%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
NVAX NOVAVAX INC NASD 5.24 5.45 -0.20 289600 9 -39.21%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 13 -39.83%
NXXI NUTRITION 21 NASD 0.77 0.85 -0.08 291400 5 -46.53%
ONXS ONYX SOFTWARE NASD 3.25 3.32 -0.09 118900 15 -43.08%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 6 -42.45%
OPTV OPENTV CORP A NASD 2.28 2.75 +0.36 1647600 7 -57.30%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 16 -57.75%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 19 -69.96%
PHHM PALM HARBOR HOM NASD 16.55 16.55 -1.00 17300 4 -17.25%
PLMD POLYMEDICA NASD 22.16 22.53 -1.07 648100 6 -31.20%
PLXS PLEXUS CORP NASD 15.30 15.61 -0.14 226100 6 -22.06%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 14 -27.50%
POWI POWER INTEGRA NASD 30.91 31.41 -1.46 989000 4 -27.70%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 13 -27.50%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
QUIK QUICKLOGIC CORP NASD 4.33 4.94 -0.01 335900 8 -45.88%
RATE BANKRATE INC NASD 10.63 11.01 -1.05 355000 3 -46.45%
REDF REDIFF COM NASD 5.00 5.10 -0.10 100900 4 -33.24%
REMC REMEC INC NASD 8.00 8.07 -0.58 1616900 7 -39.67%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 13 -40.75%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 14 -63.03%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 6 -46.20%
RSYS RADISYS CORP NASD 15.60 15.84 -0.62 191700 7 -27.44%
SCMM SCM MICROSYS NASD 7.29 7.87 -0.42 24100 5 -18.82%
SEGU SEGUE SOFTWARE NASD 2.36 2.55 -0.02 15000 5 -22.62%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 16 -52.52%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 10 -27.54%
SLAB SILICON LABS NASD 42.16 43.81 +0.91 1549800 5 -28.40%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 15 -28.25%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 11 -61.77%
SNDK SANDISK CORP NASD 58.54 60.33 -0.47 12745600 3 -32.17%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 4 -46.95%
SNUS SONUS PHARM NASD 4.56 4.70 -0.05 112800 7 -29.30%
SOHU SOHU COM INC NASD 28.50 29.59 +0.06 3536000 6 -32.94%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 12 -61.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 10 -39.57%
SRCL STERICYCLE INC NASD 43.16 44.20 -1.65 970700 6 -17.02%
SSYS STRATASYS INC NASD 36.19 38.05 -3.37 825900 3 -37.71%
STCR STARCRAFT CORP NASD 26.89 28.55 -2.73 160400 5 -38.89%
STEC SIMPLETECH INC NASD 4.96 5.31 +0.05 422100 4 -55.07%
SVNX 724 SOLUTIONS NASD 2.68 2.72 -0.04 14200 8 -26.98%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 13 -34.22%
TALK TALK AMER HLDGS NASD 9.75 9.87 -1.02 1306600 9 -37.70%
TERN TERAYON COMMS NASD 4.11 4.18 -0.08 1390900 8 -48.88%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 6 -23.48%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 8 -34.63%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 6 -41.64%
TKLC TEKELEC NASD 14.59 14.68 -0.46 448200 9 -20.49%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 15 -40.77%
TOUS TECH OLYMPIC USA NASD 25.28 25.70 -1.41 146600 10 -27.40%
TRIB TRINITY BIO NASD 3.01 3.11 -0.12 453900 6 -31.75%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 16 -45.62%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 6 -43.88%
TTWO TAKE TWO NASD 27.54 28.21 -0.90 2413500 12 -33.91%
TXCC TRANSWITCH NASD 2.04 2.14 -0.35 5147200 4 -44.41%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 17 -54.90%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 8 -20.76%
USAK USA TRUCK INC NASD 10.45 10.45 -0.24 4400 11 -12.92%
UTEK ULTRATECH INC NASD 26.13 26.38 -0.41 184200 5 -25.34%
VMSI VENTANA MED SYS NASD 33.43 33.43 -1.36 114700 10 -25.38%
VTSS VITESSE SEMICON NASD 5.88 6.06 -0.19 7543000 4 -26.50%
VWKS VITALWORKS INC NASD 4.21 4.54 +0.06 201400 10 -28.52%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 8 -32.15%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 11 -45.49%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 12 -41.49%
WWCA WESTERN WIRE A NASD 16.69 16.74 -0.46 2233000 6 -21.27%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 7 -70.65%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 15 -37.55%
XPRSA US XPRESS ENT A NASD 11.95 12.28 +0.07 14300 5 -13.09%
20 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 8 -35.03%
AAP ADV AUTO PARTS NYSE 75.34 76.80 -3.91 2276900 4 -9.93%
ABB ABB LTD NYSE 4.65 4.79 -0.15 266200 4 -26.42%
ABC AMERISOURCEBERGN NYSE 62.56 62.90 -0.91 691000 3 -5.74%
ABW-A ASBC CAPITAL I NYSE 26.73 26.74 -0.52 4100 6 -2.62%
ACV ALBERTO CULVER NYSE 59.70 59.80 -0.70 282600 7 -5.18%
AGI ALLIANCE GAMING NYSE 24.08 24.20 -0.43 390100 4 -12.24%
AGP AMERIGROUP NYSE 41.69 42.00 -0.71 154100 3 -7.87%
AGR.A AGERE SYSTEMS NYSE 2.87 2.99 -0.05 10728199 7 -21.37%
AGR.B AGERE SYSTEMS NYSE 2.71 2.79 -0.06 3447700 9 -22.57%
AIQ ALLIANCE IMAGING NYSE 3.70 3.74 -0.04 62700 5 -10.41%
AIV-Q APT INV MNGMT Q NYSE 26.59 26.59 -0.05 3800 4 -2.89%
ALK ALASKA AIR GROUP NYSE 24.76 24.95 -0.55 239100 9 -15.21%
AMD ADV MICRO DEVICE NYSE 14.39 14.68 -0.24 20186100 10 -22.22%
AMH AMERUS GROUP CO NYSE 34.32 34.48 -0.20 222300 6 -7.02%
AMH-A AMERUS GROUP NYSE 31.25 31.25 -0.40 5200 5 -5.45%
AMI ALARIS MEDICAL NYSE 14.52 14.91 -0.09 152300 7 -12.00%
AMU ACM MUNI SEC NYSE 11.47 11.50 +0.01 37600 3 -1.80%
AMZ AMER MED SEC NYSE 19.54 19.75 -0.98 229500 6 -13.54%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 4 -8.96%
ASR GP AEROPORTUARIO NYSE 15.95 16.05 -0.26 42900 8 -10.49%
ASX ADV SEMICOND ENG NYSE 4.35 4.38 -0.16 195000 7 -14.54%
AVP AVON PRODS INC NYSE 61.50 61.61 -1.84 2265000 5 -11.71%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 9 -16.00%
AWA AMER WEST HLDG NYSE 10.40 10.44 -0.33 1417800 9 -34.09%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 5 -22.17%
BAC-W BAC CAP TR I NYSE 26.41 26.47 -0.40 21600 2 -1.93%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 7 -36.40%
BBT BB&T CORP NYSE 37.75 38.01 -0.37 1011800 8 -4.89%
BBY BEST BUY CO INC NYSE 51.65 51.97 -0.85 4682500 6 -17.62%
BEC BECKMAN COULTER NYSE 48.93 49.60 -0.35 436400 5 -5.78%
BHE BENCHMARK ELECT NYSE 33.40 33.62 -0.63 392800 4 -12.98%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 4 -12.03%
BNE BOWNE & CO INC NYSE 13.67 13.75 -0.10 59200 6 -9.71%
BNG BENETTON GROUP NYSE 23.20 23.37 -1.15 10400 4 -15.36%
BNJ BLACKROCK NJ NYSE 14.00 14.02 -0.07 18800 4 -3.11%
BNL BUNZL PLC NYSE 37.44 37.61 -1.49 4700 8 -8.12%
BRL BARR LABS NYSE 75.85 76.00 -6.00 1834800 2 -11.14%
BSC BEAR STEARNS COS NYSE 70.62 71.00 -1.23 1319400 6 -6.30%
BZH BEAZER HOMES NYSE 96.32 97.25 -4.00 791300 4 -12.12%
C-Z CITIGRP CAP VIII NYSE 26.25 26.34 -0.33 231300 6 -1.69%
CAE CASCADE CORP NYSE 23.75 24.00 -0.20 34600 7 -13.60%
CAI CACI INTL INC NYSE 46.52 46.71 -0.69 191000 6 -12.23%
CAL CONTL AIRLINES B NYSE 14.49 14.95 -0.22 3045700 7 -24.73%
CAO CSK AUTO CORP NYSE 16.50 16.80 -0.54 932600 4 -11.24%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 9 -22.47%
CBR CIBER INC NYSE 8.33 8.44 -0.40 392500 6 -12.77%
CCM- CARLTON COMM PR NYSE 24.60 24.75 -0.35 2900 4 -2.96%
CCS LEHMAN ABS NYSE 26.74 27.00 -0.65 2900 3 -4.16%
CD CENDANT CP NYSE 20.60 20.84 -0.28 5586000 4 -7.62%
CEL GRUPO IUSACELL NYSE 8.81 8.94 -0.41 5000 9 -16.25%
CFC COUNTRYWIDE FNCL NYSE 96.63 99.71 -3.49 4461300 3 -11.41%
CHF CONVERIUM FINANC NYSE 27.08 27.08 -0.50 2200 3 -2.52%
CHP C&D TECH NYSE 18.04 18.25 -0.50 124800 8 -23.00%
CHT CHUNGHWA TELCOMM NYSE 13.95 13.95 -0.02 712400 12 -7.62%
CLE CLAIRES STORES NYSE 38.24 38.37 -0.39 436400 7 -18.90%
CNF CNF INC NYSE 32.27 32.65 -0.61 222100 5 -7.40%
CNJ COLE NATION NYSE 20.05 20.16 -0.21 70500 6 -8.66%
CNP CENTERPOINT NYSE 9.15 9.24 -0.16 1173400 9 -7.95%
COF CAP ONE FINAN NYSE 55.15 55.30 -2.38 3704700 6 -9.62%
COF-C CAPITAL ONE FNCL NYSE 43.85 44.03 -1.37 89300 5 -6.92%
COX COX COMMUNICA NYSE 33.16 33.35 -0.03 1738900 5 -4.02%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 6 -29.46%
CRC CHROMCRAFT NYSE 11.32 11.39 -0.16 1100 11 -7.06%
CSD-A CADBURY PR A NYSE 25.56 25.85 -0.26 14300 6 -2.81%
CSE CAPITALSOURCE NYSE 19.50 19.61 -0.09 224100 5 -17.72%
CT CAPITAL TR MD NYSE 22.70 22.70 -0.19 1400 3 -2.99%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -14.80%
CVG CONVERGYS CP NYSE 14.51 14.93 +0.28 635200 10 -10.54%
CVS CVS CORPORATION NYSE 32.90 33.33 -0.87 4175600 8 -12.38%
CY CYPRESS SEMICOND NYSE 18.72 19.14 -0.36 5178700 8 -20.17%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 8 -5.36%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 6 -9.39%
DCA DQE CAPITAL NYSE 25.80 25.80 -0.04 4600 6 -3.19%
DCM NTT DOCOMO INC NYSE 20.86 21.09 -0.03 76900 4 -8.91%
DDR-F DEVEL DIV PR F NYSE 26.70 26.80 +0.05 9000 4 -3.09%
DF DEAN FOODS CO NYSE 31.55 32.03 -0.56 1090400 4 -5.37%
DHI D.R. HORTON INC NYSE 38.62 40.30 -2.08 4441300 3 -14.88%
DJ DOW JONES & CO NYSE 46.45 46.61 -0.39 508800 13 -11.51%
DKF MS SATURNS GDRCH NYSE 25.61 25.80 -0.01 3800 4 -2.99%
DNY DONNELLEY & SONS NYSE 26.75 26.85 -0.55 751400 8 -7.15%
DRL DORAL FINL CP NYSE 46.95 47.05 -2.12 1051400 5 -9.78%
DSU DEBT STRATEGY NYSE 6.81 6.85 -0.05 331400 6 -3.13%
DTG $ THRIFT AUTO NYSE 23.65 23.91 -0.39 84700 7 -8.16%
EK EASTMAN KODAK NYSE 23.59 23.65 -0.12 1480200 9 -6.39%
ELX EMULEX CORP NYSE 25.04 25.70 -0.50 3608600 4 -16.37%
ENN EQUITY INNS NYSE 8.78 8.97 -0.03 119900 4 -9.20%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 5 -14.96%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 6 -26.09%
FBF-L FLEET CAP PR L NYSE 26.30 26.38 -0.50 15500 3 -2.27%
FBF-M FLEET CAP VIII NYSE 26.36 26.38 -0.53 12500 2 -2.69%
FCE.B FOREST CITY B NYSE 45.57 45.57 -1.43 3000 3 -4.06%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 9 -17.33%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 8 -16.27%
FED FIRSTFED FIN CP NYSE 42.71 43.44 -1.75 111400 4 -12.93%
FGP FERRELLGAS PART NYSE 22.75 23.21 -0.29 134700 7 -11.41%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 8 -13.79%
FIF FIN FEDERAL NYSE 30.05 30.06 -1.12 59900 6 -10.30%
FMN FED PRMR MUN INC NYSE 13.96 14.03 +0.06 40500 5 -4.38%
FMT FREMONT GEN CP NYSE 15.38 16.14 -1.11 2344400 5 -19.43%
FRK FLORIDA ROCK IND NYSE 56.80 56.95 -1.90 60000 5 -5.33%
FS FOUR SEASONS NYSE 48.92 49.13 -0.47 167800 13 -17.66%
FTN FIRST TN NATL NYSE 42.00 42.37 -1.01 1480300 5 -8.04%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 7 -22.60%
GDW GOLDEN WEST FIN NYSE 96.06 96.57 -2.56 878400 5 -6.84%
GFF GRIFFON CP NYSE 18.92 19.14 -0.36 187500 4 -6.34%
GFI GOLD FIELDS LTD NYSE 12.65 13.31 +0.29 3614800 4 -9.25%
GMH HUGHES ELECTRON NYSE 15.40 15.65 -0.33 2210900 3 -7.51%
GOT GOTTSCHALKS INC NYSE 3.37 3.38 -0.27 14300 6 -15.11%
GPI GROUP 1 AUTO NYSE 32.33 32.61 -0.37 64400 5 -8.88%
GPS GAP INC NYSE 20.50 20.67 -0.11 2833500 6 -6.86%
GRB GERBER SCIENTIFC NYSE 7.65 7.69 -0.12 105900 6 -15.00%
GSK GLAXOSMITHKLINE NYSE 44.44 44.70 -0.55 1093700 4 -6.72%
GTW GATEWAY INC NYSE 4.11 4.14 -0.05 1108300 8 -17.80%
HAE HAEMONETICS NYSE 21.90 21.90 -0.12 59800 9 -6.81%
HAS HASBRO INC NYSE 19.52 19.63 -0.07 2506600 8 -13.51%
HCR MANOR CARE INC NYSE 32.95 33.13 -0.88 406100 6 -8.04%
HD HOME DEPOT INC NYSE 31.93 33.08 -0.96 14876199 5 -13.66%
HED HEAD N.V. NYSE 2.11 2.18 -0.01 69600 5 -21.85%
HME-F HOME PROP PR F NYSE 28.00 28.00 -0.35 1100 3 -4.27%
HMX HARTMARX CORP NYSE 4.00 4.25 +0.14 23900 6 -10.11%
HNT HEALTH NET INC NYSE 31.06 31.21 -0.41 705100 4 -8.62%
HRH HILB ROGAL&HAM NYSE 28.19 28.34 -0.26 513500 6 -7.18%
HRL HORMEL FOODS NYSE 25.90 25.94 -0.28 288400 6 -5.78%
HSY HERSHEY FOODS CP NYSE 76.10 76.26 -0.81 352000 5 -3.24%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 5 -24.89%
HVT HAVERTY FURN NYSE 19.94 19.94 -0.36 76500 7 -18.94%
HYC HYPERCOM CORP NYSE 4.71 4.80 -0.09 184100 6 -12.78%
IBC INTR BAKERIES CP NYSE 13.26 13.35 -0.67 705900 3 -17.07%
IFX INFINEON TECHS NYSE 13.54 13.70 -0.10 1835900 6 -9.85%
IHI INFO HOLDINGS NYSE 20.90 20.90 -0.34 51800 6 -6.99%
ILA AQUILA INC NYSE 3.39 3.43 -0.06 782900 4 -14.82%
IN INFONET SVCS CP NYSE 1.66 1.71 -0.11 244600 7 -26.87%
IPG INTERPUBLIC GRP NYSE 13.70 13.82 -0.20 2976600 8 -10.81%
IRS IRSA INVERSION NYSE 8.80 8.90 -0.45 92200 2 -14.98%
IT GARTNER INC NYSE 11.90 12.00 +0.01 475400 6 -9.78%
IT.B GARTNER INC NYSE 11.60 11.63 -0.10 79800 6 -9.02%
JAH JARDEN CORP NYSE 25.60 25.82 -0.46 104800 11 -11.09%
JBL JABIL CIRCUIT NYSE 24.74 25.35 -0.87 2914800 5 -19.36%
JCD CENDANT CORP NYSE 47.89 48.25 -0.35 22700 4 -4.49%
JEQ JAPAN EQUITY NYSE 6.41 6.54 -0.27 154800 5 -13.61%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 5 -6.59%
JNY JONES APPAREL NYSE 31.75 31.87 -1.69 1769900 7 -11.58%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 11 -26.64%
JZL BOEING 6.25% TR NYSE 24.85 24.95 +0.05 5000 7 -5.69%
JZR LEHMAN ABS 6.125 NYSE 25.12 25.12 -0.67 7300 3 -2.64%
KBH KB HOME NYSE 64.27 65.12 -3.30 1977900 5 -8.81%
KEM KEMET CORP NYSE 11.80 11.92 -0.22 820400 7 -14.49%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 8 -13.89%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 6 -13.76%
KNW STRCD PRDCT 8.25 NYSE 26.20 26.60 -0.75 3600 3 -5.59%
KPN ROYAL KPN NV NYSE 7.22 7.28 -0.74 111100 3 -11.41%
KSJ CORTS TR II 8% NYSE 26.60 26.63 -0.68 19300 3 -4.14%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 9 -12.50%
KTZ CORTS TR CNTRYWD NYSE 26.27 26.60 -0.65 2700 4 -5.84%
KVN STRCTD PRD UNUM NYSE 25.04 25.15 -0.70 6300 2 -3.62%
LAD LITHIA MOTORS NYSE 23.62 23.70 -1.12 103300 4 -7.01%
LEE LEE ENTERPRISES NYSE 41.75 41.93 -0.47 129700 5 -4.83%
LEH-K LEHMAN BROS PR K NYSE 25.00 25.13 -0.37 21000 2 -2.91%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 8 -29.02%
LH LAB CRP OF AMER NYSE 35.12 35.35 -0.46 387100 3 -5.31%
LII LENNOX INTL INC NYSE 16.23 16.44 -0.31 81200 8 -7.78%
LIN LINENS N THINGS NYSE 26.89 26.90 -0.90 427500 6 -11.69%
LIZ LIZ CLAIBORNE NYSE 34.00 34.06 -1.14 881700 7 -6.23%
LOW LOWES COMPANIES NYSE 54.05 54.46 -1.42 3634400 4 -9.31%
LSI LSI LOGIC NYSE 8.16 8.30 -0.09 4139100 8 -22.06%
LTD LIMITED BRANDS NYSE 17.17 17.37 -0.12 1404100 3 -6.99%
LU LUCENT TECH NYSE 2.74 2.79 -0.13 81395203 4 -15.69%
LXK LEXMARK INTL NYSE 73.17 73.92 -0.72 805500 8 -8.14%
MAA-H MID AM PR H NYSE 26.00 26.10 -0.30 13200 3 -1.89%
MAN MANPOWER INC NYSE 45.10 45.23 -0.17 552700 7 -6.22%
MCY MERCURY GENERAL NYSE 45.70 46.01 -0.24 104800 7 -6.20%
MDC MDC HOLDINGS INC NYSE 61.63 62.00 -5.75 582000 4 -13.07%
MDP MEREDITH CORP NYSE 47.54 47.90 +0.19 198000 9 -4.54%
MEG MEDIA GENERAL NYSE 63.25 63.45 -2.03 136300 9 -6.30%
MEU MOTOROLA UNITS NYSE 38.80 39.57 -0.66 91400 5 -10.66%
MHI PIONEER MUNI INC NYSE 14.60 14.61 -0.13 60800 5 -2.93%
MHK MOHAWK INDS NYSE 67.07 68.16 -1.84 509000 10 -10.42%
MIK MICHAELS STORES NYSE 42.05 42.38 -0.82 708100 7 -14.52%
MIN MFS INTERMEDIATE NYSE 6.81 6.82 -0.01 224100 2 -1.87%
MNS MSC SOFTWARE NYSE 8.76 8.88 -0.23 133000 10 -16.09%
MOT MOTOROLA INC NYSE 12.39 12.55 -0.24 14742699 4 -12.68%
MRX MEDICIS PHARM NYSE 63.11 63.11 -0.99 233000 6 -8.54%
MSM MSC INDUSTRIAL NYSE 24.99 25.20 -0.53 175600 8 -6.96%
MSO MARTHA STEWART NYSE 8.87 8.92 -0.20 182900 10 -15.76%
MSV MANUFACTURS SVCS NYSE 5.99 6.00 -0.01 144400 5 -3.54%
MTD METTLER-TOLEDO NYSE 39.00 39.00 -0.31 165900 6 -5.22%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 8 -6.20%
MVL MARVEL ENTERPRZS NYSE 25.77 25.98 -0.28 862200 9 -17.98%
MW MENS WEARHOUSE NYSE 25.22 25.41 -0.43 401100 7 -19.30%
MWI MOORE WALLACE NYSE 16.49 16.51 -0.39 1063400 4 -7.26%
MXE MEXICO EQUITY NYSE 9.95 10.04 -0.03 3200 8 -4.97%
MXO MAXTOR CORP NYSE 9.39 9.55 -0.36 4521800 9 -22.65%
MYK MYKROLIS CORP NYSE 13.95 14.00 -0.35 87600 4 -12.81%
MZF MBIA CLYMR MUNI NYSE 14.95 14.95 -0.05 26800 5 -5.38%
NCF- NATL COMM CAP II NYSE 26.85 26.85 -0.55 8000 2 -2.54%
NDE INDYMAC BANCORP NYSE 27.20 27.21 -1.12 530000 4 -11.31%
NFB N FORK BANCP NYSE 37.57 37.85 -0.53 796100 9 -8.39%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 2 -2.15%
NLS NAUTILUS GROUP NYSE 12.50 12.75 -0.26 277900 9 -17.16%
NMG.B NEIMAN MARCUS B NYSE 46.59 46.75 -0.85 79100 4 -9.45%
NRY NATL RURAL QUIC NYSE 26.42 26.50 -0.42 3800 2 -3.40%
NSH NASHUA CORP NYSE 8.40 8.44 -0.06 3000 10 -6.15%
NSM NATL SEMICONDUCT NYSE 37.61 38.32 -0.38 3981300 5 -16.88%
NUM NUVEEN MICHIGAN NYSE 15.78 15.91 +0.03 12400 6 -2.89%
NUS NU SKIN ENTER NYSE 16.30 16.47 -0.36 168900 4 -9.34%
NWK NETWORK EQUIPMEN NYSE 8.91 9.09 -0.22 86400 9 -21.15%
NWS NEWS CORP LTD NYSE 33.33 33.44 +0.05 336200 8 -7.03%
NXP NUV SEL TX FREE NYSE 13.43 13.45 -0.07 18800 6 -2.68%
NYT NY TIMES NYSE 43.90 44.36 -0.94 1243700 9 -8.10%
OFC-E CORP OFFICE PR E NYSE 27.42 27.43 unch 1700 3 -1.51%
OI OWENS-ILLINOIS NYSE 10.73 10.77 -0.33 627600 6 -9.53%
OXM OXFORD INDS INC NYSE 29.60 30.29 -0.52 232700 7 -14.87%
PBI PITNEY BOWES INC NYSE 38.43 38.61 -0.27 660500 8 -8.48%
PCK PIMCO CA MUNI NYSE 13.48 13.55 -0.10 116800 8 -3.23%
PCQ PIMCO CA MUNI NYSE 13.18 13.26 -0.08 66600 5 -2.44%
PEP PEPSICO INC NYSE 46.75 46.90 -0.50 4684200 4 -4.34%
PFB PFF BANCORP NYSE 36.04 36.15 -0.26 49600 10 -6.99%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 10 -5.11%
PFP PREM FARNELL NYSE 8.30 8.35 -0.20 1700 5 -13.09%
PGE PRIME GP REALTY NYSE 5.97 5.97 -0.07 51800 4 -5.24%
PHM PULTE HOMES INC NYSE 84.05 84.90 -5.48 2052300 3 -14.95%
PIR PIER 1 IMPORTS NYSE 22.87 23.01 -0.57 520700 6 -13.01%
PKE PARK ELECTROCHEM NYSE 23.54 23.59 -0.30 74700 5 -13.04%
PKI PERKINELMER NYSE 15.27 15.41 -0.29 497000 4 -13.14%
PLA.A PLAYBOY ENT A NYSE 14.58 14.78 -0.18 2900 8 -6.30%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -4.15%
PNG PENN AMER GP NYSE 12.97 13.25 -1.18 161800 9 -16.21%
PPD PRE-PAID LEGAL NYSE 25.12 25.19 -0.52 111800 8 -7.82%
PQE PROQUEST CO NYSE 28.26 28.44 -0.23 52200 9 -10.88%
PSO PEARSON PLC NYSE 10.98 11.01 -0.08 29600 4 -7.50%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 6 -11.60%
PSY PREFERED INC STR NYSE 23.36 23.45 -0.09 181400 6 -3.27%
PWR QUANTA SERVICES NYSE 6.95 7.12 -0.23 782600 5 -13.13%
PXT PXRE GROUP LTD NYSE 22.37 22.51 -0.69 43600 3 -8.13%
RAD RITE AID CORP NYSE 5.60 5.89 -0.13 9738300 7 -13.85%
RBK REEBOK INTL LTD NYSE 37.15 37.40 -0.89 610000 7 -8.72%
RGR STURM RUGER & CO NYSE 10.99 11.02 -0.09 81000 5 -7.02%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 10 -23.80%
RHI ROB HALF INTL NYSE 20.50 20.68 -0.22 605200 8 -12.91%
ROC THE R.O.C. TAIWA NYSE 4.46 4.46 -0.19 23600 4 -7.47%
ROP ROPER IND NYSE 47.93 48.16 -0.58 153300 5 -7.74%
RSC REX STORES CORP NYSE 13.13 13.25 -0.78 35500 7 -20.86%
RWT REDWOOD TRUST NYSE 49.30 50.87 -1.59 281300 4 -15.36%
RY ROYAL BK CAN NYSE 46.82 47.16 -0.28 63400 7 -6.45%
RYL RYLAND GP NYSE 82.08 82.90 -4.12 1045300 4 -12.96%
S SEARS ROEBUCK NYSE 45.83 46.75 -0.90 6586200 5 -18.25%
SAM BOSTON BEER NYSE 17.74 17.74 -0.14 28800 6 -6.53%
SCH CHARLES SCHWAB NYSE 10.79 10.92 -0.20 4418300 6 -19.05%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 8 -40.89%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 9 -12.31%
SFG STANCORP FINCL NYSE 60.20 60.47 +0.15 111300 6 -4.60%
SGR SHAW GROUP NYSE 12.30 12.38 -0.23 413000 5 -8.96%
SLF SUN LIFE FINL NYSE 23.63 24.10 -0.37 197800 5 -7.62%
SNE SONY CORP NYSE 32.42 32.59 -0.49 1638800 10 -10.57%
SNH-Z SNH CAP TR I NYSE 27.00 27.29 -0.36 2000 3 -4.09%
SNV SYNOVUS FINAN NYSE 27.70 27.87 -0.32 684000 6 -5.30%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 8 -17.12%
SPF STD PACIFIC CP NYSE 43.36 43.78 -3.79 1290800 4 -15.81%
SPH SUBRBN PROPANE NYSE 30.86 30.90 -0.72 123600 2 -5.02%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 8 -13.62%
STI- SUNTRUST CAP IV NYSE 26.56 26.56 -0.46 3100 2 -1.74%
STI-V SUNTRUST CAP V NYSE 26.50 26.63 -0.37 7000 2 -2.18%
STL STERLING BANCP NYSE 27.83 28.14 -0.41 16400 7 -10.60%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 8 -18.18%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 9 -12.08%
SYM SYM CORP NYSE 6.75 6.75 -0.05 7700 3 -6.90%
TCB TCF FINANCIAL NYSE 51.53 51.78 -0.55 230200 6 -5.01%
TD TORONTO DOMIN NYSE 31.04 31.24 -0.02 77600 7 -6.31%
TEO TELECOM ARGENTNA NYSE 7.45 7.49 -0.26 266900 5 -11.52%
TER TERADYNE INC NYSE 22.25 22.72 -0.03 2344500 4 -15.43%
TFS THREE FIVE SYS NYSE 4.78 4.94 -0.06 80500 8 -17.73%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 6 -11.98%
TMB TELEMIG PART NYSE 32.65 32.95 -2.11 91400 2 -11.40%
TMO THERMO ELECTRON NYSE 22.70 22.84 -0.27 557800 3 -5.93%
TMX TELEFONOS DE MEX NYSE 32.13 32.62 +0.07 1866300 8 -5.44%
TOL TOLL BROTHERS NYSE 36.83 37.87 -1.58 3232500 4 -14.35%
TOO TOO INC NYSE 16.20 16.25 -0.55 415300 8 -14.65%
TRY.B TRIARC COS NYSE 10.62 10.83 +0.03 60100 8 -13.52%
TSA SPORTS AUTHRTY NYSE 37.15 37.80 -0.58 240900 5 -15.30%
TSM TAIWAN SEMI NYSE 9.74 9.85 -0.27 15345100 5 -15.30%
TTC TORO CO NYSE 44.80 45.16 -3.02 209000 7 -10.99%
TV GRUPO TELEVISA NYSE 37.48 37.70 -0.90 774700 7 -12.96%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 6 -8.05%
UCI UICI NYSE 12.75 12.96 -0.09 170400 4 -11.58%
UDI UTD DEFENSE INDS NYSE 30.00 31.16 +0.07 885100 6 -11.56%
UMC UNITED MICROELEC NYSE 4.78 4.82 -0.07 2131100 7 -12.45%
UPC UNION PLANTERS NYSE 33.49 33.73 -0.23 390900 4 -3.87%
USB-D USB CAPITAL V NYSE 26.44 26.45 -0.43 18100 2 -2.40%
USV-A US REST PR A NYSE 22.50 22.65 -0.15 8400 3 -4.05%
VNT CANTV NYSE 14.97 15.07 -1.51 327700 6 -11.94%
VSL VIDESH SANCHAR NYSE 5.58 5.67 -0.24 90700 6 -12.68%
VVI VIAD CORP NYSE 23.85 23.85 -0.30 399100 7 -8.80%
WBS WEBSTER FINL CP NYSE 44.03 44.13 -0.67 122700 6 -5.84%
WCI WCI COMMUNITIES NYSE 18.90 19.22 -1.44 1580500 4 -14.40%
WDC WESTERN DIGITAL NYSE 10.30 10.49 -0.41 4278200 9 -24.82%
WHC WACKENHUT CORR NYSE 20.20 20.41 -0.46 29000 5 -11.87%
WHI W HOLDING CO NYSE 24.73 24.99 -0.72 270100 5 -9.31%
WM WASHINGTN MUTUAL NYSE 38.05 38.37 -1.60 26548801 7 -18.78%
WPI WATSON PHARM NYSE 43.84 47.00 +0.03 3227800 2 -12.53%
WTW WEIGHT WATCHERS NYSE 35.55 35.83 -0.10 328100 10 -9.13%
WWY WM WRIGLEY JR NYSE 54.44 54.65 -0.90 626400 5 -4.71%
XL XL CAPITAL LTD NYSE 72.46 72.67 +0.07 969100 6 -6.45%
XPP ML DEP PFDPLUS NYSE 25.21 25.35 -0.03 1200 8 -3.04%
YCC YANKEE CANDLE NYSE 26.93 27.09 -0.42 427800 4 -10.23%
ZLC ZALE CP NYSE 51.21 51.50 -0.27 130100 8 -8.64%
ZNT ZENITH NATIONAL NYSE 29.80 30.34 -0.41 27600 6 -9.28%
AMEX
ADL AMDL INC AMEX 1.05 1.07 -0.08 15600 5 -26.57%
AMK AMER TECH CERAMC AMEX 6.60 6.62 -0.08 5500 4 -11.88%
AMW ML STRIDES AMEX 42.80 43.70 +0.50 7200 11 -14.83%
API ADVANC PHOTO AMEX 1.92 1.97 -0.20 302300 3 -23.81%
AWX AVALON HOLDINGS AMEX 2.40 2.40 -0.10 3300 3 -9.43%
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
BDE BRILL DIGITAL AMEX 0.37 0.38 -0.02 216400 9 -48.61%
BDH BROADBAND HOLDRS AMEX 12.39 12.51 -0.05 122300 5 -7.88%
BGO BEMA GOLD AMEX 3.30 3.39 -0.27 13764899 2 -23.26%
BHH B2B INTERNET HLD AMEX 2.56 2.57 -0.04 56600 11 -15.23%
BYS 7% BST BY SPARQS AMEX 22.56 22.56 -0.15 8100 4 -2.42%
CBJ CAMBIOR INC AMEX 2.90 2.91 -0.34 3056600 2 -24.28%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 5 -15.88%
CGS CITIGRP SEQUINS AMEX 10.27 10.27 -0.33 11400 5 -4.64%
CO CORRPRO CO AMEX 1.20 1.33 +0.02 45700 3 -29.82%
CTT COMPETITIVE TECH AMEX 2.13 2.15 unch 6300 14 -34.46%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 7 -24.24%
CXM- COLO BUSINESS AMEX 10.70 10.70 -0.20 1500 3 -1.92%
CYL COMMUN CAPTL CP AMEX 19.45 19.65 -0.31 9300 10 -5.12%
DFC DELTA FINL CORP AMEX 6.54 6.59 -0.42 71400 3 -21.49%
DHB DHB INDUSTRIES AMEX 6.04 6.16 -0.69 1302100 5 -26.79%
DIT AMCON DIST CO AMEX 3.85 3.96 +0.01 5200 4 -8.33%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 7 -32.43%
DOR BIOPHARMA INC AMEX 0.66 0.70 -0.05 47700 2 -16.46%
DSG ST DJ US SMCP GR AMEX 63.01 63.23 -0.71 16700 6 -6.57%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 6 -34.38%
EEI ECOLOGY & ENVIR AMEX 9.35 9.45 -0.24 2400 3 -6.50%
EGO ELDORADO GOLD AMEX 3.06 3.08 -0.19 1028100 5 -21.54%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 3 -11.73%
EIA ETN VNC CA FD II AMEX 14.14 14.14 -0.18 21000 7 -5.42%
EIM EATON VNC INSRD AMEX 13.59 13.60 -0.09 179200 4 -2.23%
ELI ELITE PHARM AMEX 2.97 3.00 -0.08 6400 2 -12.65%
ETC ENVIR TECTONICS AMEX 6.80 7.15 +0.15 5500 8 -16.05%
EVM EATN VNC INS CA AMEX 13.47 13.56 unch 53200 4 -5.14%
EXM EXCEL MARITIME AMEX 3.80 3.83 -0.16 3500 5 -44.12%
FIZ NATL BEVERAGE AMEX 14.86 15.00 -0.05 1500 5 -3.32%
FPU FLA PUBL UTIL AMEX 15.54 15.54 -0.09 1500 6 -4.90%
GRS GAMMON LAKE AMEX 4.53 4.59 -0.30 201400 4 -15.49%
GWB-B GWB CAPTL TST II AMEX 11.00 11.00 -0.04 3100 3 -4.35%
HCM HANOVER CAP AMEX 11.50 11.65 -1.14 150700 7 -13.34%
HTL HEARTLAND CL A AMEX 6.87 7.00 -2.10 9600 2 -29.47%
IAG IAMGOLD CORP AMEX 6.88 6.90 -0.85 1247300 3 -18.58%
IGN ISHARES GS NTWKG AMEX 25.53 25.90 -0.12 92000 7 -9.60%
IGW ISHRS GS SEMICND AMEX 58.75 59.66 +0.36 509300 7 -11.93%
IIH INTERNET INFRAS AMEX 3.50 3.56 +0.03 83200 6 -18.60%
IJX EQUIDYNE CORP AMEX 0.49 0.50 -0.01 138300 5 -18.33%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 7 -25.00%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 8 -70.81%
INV AM RESIDENTAL AMEX 7.78 7.85 -0.21 35800 4 -11.59%
IRN IDINE REWARDS AMEX 10.02 10.25 -0.23 124300 4 -13.10%
IWO ISHRS RU 2000 GR AMEX 55.80 56.00 -0.90 1005900 6 -7.75%
JAX J ALEXANDERS AMEX 6.70 6.85 -0.20 28000 6 -15.08%
LCI LANNETT COMPANY AMEX 16.20 16.40 -0.71 100300 10 -16.62%
LGF LIONS GATE AMEX 3.62 3.80 -0.06 412000 9 -21.30%
LGN LODGIAN INC AMEX 5.50 5.53 -0.07 11600 11 -41.11%
MCZ MAD CATZ INTRACT AMEX 0.85 0.86 -0.10 330200 3 -24.78%
MEM MCF CORPORATION AMEX 0.76 0.79 -0.01 87000 5 -24.00%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 6 -21.74%
MYR MAYORS JWLRS AMEX 0.60 0.61 -0.06 64700 5 -25.00%
NGA NA GLVZNG COATNG AMEX 1.16 1.16 -0.05 5100 6 -16.55%
NKX CA TX FREE ADVTG AMEX 14.10 14.10 -0.12 6400 5 -5.18%
NVR NVR INC AMEX 467.05 468.00 -8.75 175700 4 -5.84%
NXG NRTHGTE EXPL LTD AMEX 1.80 1.84 -0.08 2100000 4 -17.05%
OAR OHIO ART CO AMEX 12.01 12.30 -1.00 3100 7 -29.35%
PAE PEACE ARCH AMEX 0.78 0.79 -0.08 18200 6 -32.17%
PAX PAXSON COMMS AMEX 3.94 4.00 -0.10 71500 7 -35.09%
PCG-H PACIFIC G&E PR H AMEX 21.20 21.20 -0.95 1200 4 -9.79%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 3 -7.95%
PCR PERINI CORP AMEX 7.98 8.05 -0.30 15500 4 -16.00%
PFI PELICAN FINL AMEX 11.01 11.03 -0.82 17900 7 -19.16%
PGC PEAPACK GLADSTON AMEX 30.25 30.70 -0.15 1600 8 -8.61%
QMM Q COMM INTNL AMEX 5.31 5.65 -0.19 96400 7 -28.72%
RCG RCG COMPANIES AMEX 2.05 2.22 +0.06 153500 3 -35.13%
RDI.A READING INTL A AMEX 5.55 5.57 -0.17 10500 4 -11.62%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 7 -15.36%
RIC RICHMONT MINES AMEX 4.55 4.57 -0.16 69300 5 -11.13%
RNJ BLACKRK NJ AMEX 14.36 14.36 -0.04 2500 3 -4.14%
RTC RIVIERA TOOL AMEX 3.74 3.80 -0.10 32900 7 -22.08%
RTH RETAIL HOLDRS AMEX 87.34 87.80 -0.65 948600 7 -7.09%
SAL SALISBURY BANCP AMEX 36.10 36.10 -0.70 1200 4 -3.73%
SFM TIER S&P 2003-10 AMEX 9.90 9.90 -0.03 18200 3 -1.00%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 4 -17.65%
SMH SEMICNDCTR HLDRS AMEX 39.10 39.90 +0.50 18398301 10 -11.92%
TFF TECH FLAVORS AMEX 0.76 0.76 -0.03 7300 6 -11.63%
TFN TRANSNATL FINL AMEX 0.91 0.91 -0.07 4700 7 -30.00%
TMP TOMPKINSTRUST AMEX 46.51 46.75 +0.10 1600 6 -7.44%
TPZ TOPAZ GROUP INC AMEX 0.74 0.74 -0.12 14700 7 -52.26%
TST ML TX INSTR 7% AMEX 28.05 28.15 -0.40 4700 8 -10.95%
TTG TUTOGEN MEDICAL AMEX 5.20 5.34 -0.06 12100 5 -6.81%
TWV TARGETS TR XIII AMEX 8.68 8.68 -0.02 2600 6 -7.46%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 7 -31.58%
UQM UQM TECHNOLOGIES AMEX 3.25 3.39 -0.08 30700 3 -10.96%
VGZ VISTA GOLD CP AMEX 4.25 4.28 -0.34 305600 4 -19.35%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 7 -13.29%
VSF VITA FOOD PROD AMEX 5.91 7.40 +1.12 75400 12 -57.51%
WEX WINLAND ELECTRC AMEX 3.85 4.65 +0.35 20600 6 -18.09%
XLA XCELERA INC AMEX 2.06 2.26 +0.02 244300 6 -46.49%
NASD
AACB ALLIANCE ATLA NASD 15.12 15.31 -0.12 4300 8 -17.29%
ABFS ARKANSAS BEST NASD 30.39 30.73 -0.77 215900 7 -11.24%
ABTL AUTOBYTEL INC NASD 7.74 7.97 -0.26 592800 9 -28.00%
ACEC ACE*COMM CORP NASD 2.22 2.45 -0.17 84800 5 -26.00%
ACLS AXCELIS TECHS NASD 9.27 9.40 -0.10 1807000 10 -22.36%
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 7 -18.77%
ACPW ACTIVE POWER NASD 2.82 2.90 -0.22 287300 5 -23.58%
ACTL ACTEL CORP NASD 24.32 24.61 -0.27 211700 9 -13.82%
ADAM ADAM INC NASD 2.02 2.02 -0.03 13500 8 -22.31%
ADAT AUTHENTIDT HLDG NASD 9.30 9.95 -0.66 1577500 8 -38.82%
ADEX ADE CORP NASD 15.00 15.70 -1.36 407000 8 -41.06%
ADIC ADVAN DIGITAL NASD 12.15 12.28 -0.42 1279900 12 -28.40%
ADSX APLD DGTL SOLTN NASD 0.36 0.36 -0.02 7240500 7 -25.00%
AEIS ADV ENER INDS NASD 23.19 23.71 -0.18 333700 10 -22.67%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 9 -17.06%
AEOS AMER EAGLE OUTF NASD 15.45 15.63 -0.05 890300 6 -19.24%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 5 -36.68%
AFCO APPLIED FILMS NASD 31.25 31.67 -0.14 92600 7 -9.94%
AFFX AFFYMETRIX NASD 22.68 22.96 -1.27 3129100 5 -13.27%
AGII ARGONAUT GRP NASD 14.63 14.68 -0.38 120700 6 -12.40%
AGIL AGILE SOFTWARE NASD 9.04 9.24 -0.22 433400 5 -28.99%
ALAN ALANCO TECH NASD 0.73 0.79 -0.05 508900 4 -43.41%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 7 -13.86%
ALLB GR DEL VALLEY NASD 27.00 27.16 -0.34 1000 7 -11.91%
ALOT ASTRO-MED INC NASD 14.11 14.75 -3.05 170100 3 -22.68%
ALSC ALLIANCE SEMICO NASD 6.65 6.77 -0.38 304000 8 -24.69%
AMAT APPLIED MATL NASD 21.03 21.65 +0.29 31247500 12 -17.79%
AMCC APPLD MICRO NASD 5.70 5.81 -0.07 3312400 7 -17.03%
AMFI AMCORE FIN NASD 26.16 26.79 +0.33 67300 5 -6.30%
AMIE AMBASSADORS NASD 12.10 12.30 +0.05 3100 7 -11.03%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 8 -12.05%
AMKR AMKOR TECH INC NASD 17.06 17.72 -0.08 2382300 8 -21.49%
AMLN AMYLIN PHARM NASD 23.51 23.98 -0.58 566300 6 -13.95%
AMMD AM MEDICAL SYS NASD 21.65 21.85 +0.10 299500 6 -9.41%
AMPL AMPAL-AM ISRAEL NASD 3.15 3.30 -0.32 66400 5 -22.22%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 7 -41.54%
AMSWA AMER SOFTWARE NASD 5.62 5.63 -0.11 83200 7 -20.73%
AMSY AMER MGMT SYS NASD 14.60 14.84 +0.06 152400 5 -5.81%
ANAD ANADIGICS INC NASD 5.26 5.32 -0.70 939200 7 -28.73%
ANDW ANDREW CORP NASD 9.95 10.05 -0.26 1675900 8 -22.69%
ANEN ANAREN INC NASD 13.68 14.01 +0.09 134200 8 -12.25%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 6 -25.26%
APRS APROPOS TECH NASD 3.18 3.50 -0.01 54300 8 -22.82%
AQNT AQUANTIVE INC NASD 8.82 8.96 -0.61 685200 5 -20.18%
ARBA ARIBA INC NASD 2.65 2.70 -0.10 2398000 8 -19.45%
ARDI AT ROAD INC NASD 11.28 11.82 +0.52 914000 5 -14.48%
ARGN AMERIGON INC NASD 3.90 4.25 unch 41600 8 -21.05%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 7 -18.77%
ARTI ARTISAN CMPNTS NASD 19.00 19.53 -0.27 240300 9 -13.71%
ARTX AROTECH CORP NASD 1.68 1.70 -0.16 3223300 5 -43.24%
ASGN ON ASSIGNMENT NASD 4.71 4.90 -0.13 123200 4 -11.13%
ASTE ASTEC INDS INC NASD 11.33 11.33 -0.47 10500 4 -19.53%
ASTT ASAT HLDGS LTD NASD 3.14 3.29 -0.06 974000 7 -34.17%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 9 -27.25%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 7 -16.94%
ATML ATMEL CORP NASD 5.18 5.39 -0.31 25877701 5 -25.68%
AUDC AUDIOCODES LTD NASD 8.81 9.05 -0.19 493900 4 -24.96%
AUGT AUGUST TECH CP NASD 15.10 16.96 -0.67 729000 6 -25.98%
AVCT AVOCENT CORP NASD 33.76 34.37 -0.03 490100 6 -14.60%
AVID AVID TECH NASD 44.65 45.53 -1.07 1079000 6 -18.94%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 3 -26.09%
AVNX AVANEX CORP NASD 3.79 3.87 -0.20 1509500 6 -23.28%
AXYS AXSYS TECH NASD 12.58 12.60 -0.22 61000 5 -11.72%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 10 -12.51%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 8 -51.78%
BBOX BLACK BOX CORP NASD 40.36 41.06 +0.01 111000 8 -11.30%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 6 -17.21%
BCIS BANCINSURANCE NASD 6.30 6.47 -0.13 15500 3 -5.97%
BCRX BIOCRYST PHARM NASD 6.56 7.18 -0.09 475700 6 -27.91%
BCSB BCSB BANKCORP NASD 17.75 17.90 -0.01 2500 3 -2.47%
BEBE BEBE STORES NASD 23.33 24.17 -0.01 415800 3 -19.22%
BFUN BAM ENTNMNT INC NASD 1.10 1.14 -0.01 195900 8 -33.33%
BITS BITSTREAM INC NASD 2.89 3.06 -0.18 39300 9 -37.04%
BKST BROOKSTONE NASD 18.70 19.00 -1.51 110900 6 -26.03%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 11 -20.74%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 6 -30.17%
BLUE BLUE MARTINI SF NASD 4.24 4.34 -0.05 74300 10 -22.91%
BOOM DYNAMIC MATRL NASD 2.80 2.81 -0.07 6800 4 -27.65%
BPFH BOSTON PRI FINL NASD 23.84 23.86 -1.10 112000 8 -11.67%
BRCD BROCADE COMMS NASD 5.39 5.52 +0.03 11537700 11 -34.90%
BRKS BROOKS AUTOMATN NASD 19.55 19.56 -1.06 1374000 11 -28.20%
BRLI BIO-REF LABS NASD 12.68 12.96 -2.54 1315000 4 -34.10%
BUNZ SCHLOTZSKYS NASD 1.97 2.12 +0.08 40400 8 -37.46%
BWEB BACKWEB TECH NASD 1.26 1.29 -0.08 708900 4 -38.24%
CACH CACHE INC NASD 19.75 20.89 +0.54 63800 11 -24.33%
CALP CALIPER TECH NASD 5.68 5.76 -0.40 120100 7 -21.11%
CAMP CALIFORNIA AMP NASD 7.40 7.50 -1.20 528200 5 -29.52%
CAND CANDIES INC NASD 1.74 1.85 unch 45500 7 -22.67%
CATS CATALYST SEMI NASD 6.30 7.01 -0.07 228100 3 -25.88%
CCDC CONCORDE CAREER NASD 21.80 22.18 -0.30 13700 7 -20.99%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 9 -16.18%
CCPCP CAP CROSSING PR NASD 10.11 10.15 unch 1800 3 -2.22%
CCRD CONCORD COMM NASD 16.63 16.79 -0.56 663300 6 -28.07%
CDWC CDW CORP NASD 57.13 57.40 -0.45 1088400 7 -8.21%
CECX CASTLE ENERGY NASD 5.57 5.60 -0.21 2300 8 -8.39%
CELL BRIGHTPOINT NASD 16.25 17.70 +0.58 1730100 8 -37.98%
CFFI C&F FINANCIAL NASD 41.90 41.90 -1.86 2800 8 -8.36%
CGFW CYBERGUARD CORP NASD 7.60 7.98 -0.01 90200 5 -17.84%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 8 -18.34%
CHRS CHARMING SHOPS NASD 5.19 5.32 +0.06 1021700 10 -21.95%
CHUX O'CHARLEY'S INC NASD 15.50 15.68 unch 121500 11 -11.93%
CIEN CIENA CORP NASD 6.14 6.35 -0.26 16614500 4 -15.89%
CKCM CLICK COMMERCE NASD 6.11 6.27 -0.87 131000 3 -30.09%
CLHL CARLISLE HLDGS NASD 5.82 5.99 -0.08 11100 6 -10.87%
CLRS CLARUS CORP NASD 6.82 7.07 -0.01 65000 8 -11.08%
CLTK CELERITEK INC NASD 7.20 7.25 -0.20 85900 7 -14.29%
CMNT COMPUTER TECH NASD 8.83 8.90 -0.46 522900 7 -21.44%
CMOS CREDENCE SYS NASD 11.40 11.50 +0.05 1852300 14 -31.53%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 8 -58.10%
CMRG CASUAL MALE RTL NASD 7.08 7.19 -0.23 276800 6 -19.55%
CNBKA CENTURY BNCP A NASD 34.29 35.50 -0.09 3500 6 -8.92%
CNCT CONNETICS CORP NASD 15.80 16.00 -0.65 466700 6 -13.38%
CNET CNET NETWORKS NASD 6.17 6.36 -0.59 2200900 5 -23.26%
CNLG CONOLOG CORP NASD 0.78 0.88 unch 1500 5 -35.00%
CNXT CONEXANT SYS NASD 4.82 4.90 -0.15 7377400 6 -14.99%
COGN COGNOS INC NASD 31.39 31.88 -0.32 769200 7 -12.27%
COHU COHU INC NASD 18.11 18.35 -0.61 198500 5 -15.61%
COLM COLUMBIA SPTSWR NASD 50.35 52.10 -2.01 421100 9 -15.14%
CORI CORILLIAN CORP NASD 5.03 5.20 -0.15 808400 8 -22.62%
CPKI CA PIZZA KITCHN NASD 17.35 17.36 -0.34 256000 5 -7.37%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 11 -32.89%
CPTV CAPTIVA SOFTWARE NASD 8.70 9.41 +0.01 454200 6 -36.22%
CPWM COST PLUS INC NASD 39.68 40.15 -0.95 459600 4 -18.15%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 12 -31.95%
CRDM CARDIMA INC NASD 1.02 1.08 +0.03 1638000 6 -20.31%
CREE CREE INC NASD 16.60 17.04 -0.11 2115600 8 -15.65%
CRESY CRESUD SACIP NASD 13.50 13.50 -0.79 188700 3 -16.67%
CRIO CORIO INC NASD 2.03 2.20 -0.12 331800 6 -25.91%
CRIS CURIS INC NASD 4.60 4.91 -0.24 593300 6 -22.30%
CRMT AMER CARMRT INC NASD 25.30 25.73 -2.61 232200 5 -21.23%
CRUS CIRRUS LOGIC NASD 6.60 6.76 -0.17 1591100 7 -25.68%
CSBC CITZNS SO BANK NASD 14.11 14.20 -0.15 22900 5 -5.56%
CSBY ML STR 9 BST BUY NASD 27.35 27.44 +0.06 3500 4 -2.11%
CSLMF CONSOL MERC NASD 4.26 4.56 -0.19 20400 6 -28.40%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 7 -7.29%
CTBI COMMUNITY TST NASD 30.76 31.07 -0.19 23500 9 -12.98%
CTCI CT COMMS INC NASD 12.50 13.02 +0.22 63800 6 -15.43%
CTGI CAPITAL TITLE NASD 4.40 4.47 -0.11 28300 3 -8.33%
CTWS CONN WTR SVCS NASD 27.60 28.19 +0.54 8000 8 -8.76%
CTXS CITRIX SYSTEMS NASD 20.83 21.48 -0.18 2968100 10 -21.51%
CVAL CHESTER VALLEY NASD 21.75 21.95 -0.05 11800 4 -4.94%
CYBE CYBEROPTICS CP NASD 9.50 9.50 -0.45 17300 4 -9.00%
CYBS CYBERSOURCE CP NASD 4.18 4.29 -0.16 231200 6 -31.02%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 7 -51.16%
DAVE FAMOUS DAVE'S NASD 4.65 4.76 unch 24500 6 -9.71%
DCGN DECODE GENETICS NASD 7.40 7.46 -0.48 702900 4 -24.02%
DECC D&E COMM INC NASD 13.24 13.75 +0.45 25300 6 -11.67%
DELL DELL INC NASD 32.30 32.96 -0.50 28840000 8 -10.82%
DIGE DIGENE CORP NASD 34.15 35.40 -1.90 682200 2 -16.65%
DIGI DIGITAL IMPACT NASD 2.45 2.52 -0.08 186400 7 -21.97%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 6 -11.19%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 9 -17.16%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 5 -19.10%
DRAM DATARAM CORP NASD 3.82 3.82 -0.13 21700 8 -23.60%
DRAX DRAXIS HEALTH NASD 2.45 2.70 -0.01 419600 4 -33.78%
DROOY DURBAN DEEP NASD 2.39 2.40 -0.07 5311900 6 -17.59%
DSCM DRUGSTORE.COM NASD 5.50 5.67 +0.03 149300 7 -18.40%
DSGX DESCARTES SYS NASD 2.45 2.59 -0.09 149200 8 -27.30%
DYNT DYNATRONICS NASD 1.30 1.47 -0.11 107500 6 -40.64%
ECGI ENVOY COMMS GRP NASD 0.83 0.88 -0.03 2257200 8 -24.55%
ECHO ELECTRONC CLEAR NASD 6.16 6.19 -0.24 21900 3 -20.72%
EDGR EDGAR ONLINE NASD 1.68 1.75 -0.16 90900 3 -21.50%
EEGL EAGLE SUPPLY GP NASD 2.40 2.50 +0.02 6700 11 -23.57%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 5 -22.94%
EFII ELECTR FOR IMAG NASD 24.76 24.88 -0.42 889600 6 -11.89%
EIDSY EIDOS PLC NASD 2.15 2.19 -0.10 177100 3 -20.37%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 10 -21.16%
ELSE ELECTRO-SENS NASD 3.70 3.76 -0.29 2200 5 -12.94%
ENDP ENDO PHARM NASD 16.75 17.00 -0.40 441000 2 -12.49%
ENMD ENTREMED NASD 3.40 3.42 -0.23 638800 7 -20.75%
ENSI ENERGYSOUTH NASD 31.94 32.58 +0.31 13800 10 -12.35%
ENTG ENTEGRIS INC NASD 11.39 11.70 -0.26 425100 9 -14.94%
ENWV ENDWAVE CORP NASD 7.31 7.43 -1.35 107000 6 -27.98%
ENZN ENZON PHARMS NASD 10.55 10.72 -0.13 322800 4 -10.67%
EPIC EPICOR SOFTWARE NASD 10.02 10.16 -0.79 622400 2 -24.60%
EPIQ EPIQ SYSTEMS NASD 15.57 15.87 +0.23 62400 8 -13.07%
EPIX EPIX MEDICAL NASD 16.21 16.35 -0.17 112000 5 -14.46%
EPRE EPRESENCE INC NASD 3.49 3.50 -0.06 51600 8 -10.51%
ERES ERESEARCH TECH NASD 20.67 23.11 -0.90 2940700 7 -30.94%
ERTS ELECTRONIC ART NASD 40.60 41.35 -0.08 5875900 8 -21.36%
ESBF ESB FINANCIAL NASD 15.00 15.27 -0.23 2300 7 -11.19%
ESLR EVERGREEN SOLAR NASD 1.61 1.61 -0.14 42800 9 -29.39%
EVOL EVOLVING SYS NASD 10.87 14.44 +2.01 8452700 4 -43.59%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 8 -19.17%
EXAR EXAR CORP NASD 17.03 17.27 +0.18 199800 6 -13.47%
EXFO EXFO ELECTRO NASD 3.42 3.45 -0.42 37100 5 -19.72%
EXPO EXPONENT INC NASD 21.20 21.73 +0.43 7500 3 -9.98%
EXTR EXTREME NETWRKS NASD 8.57 8.86 -0.30 3676800 6 -18.07%
FADV FST ADVANTAGE CP NASD 17.97 18.02 -0.78 10200 3 -8.08%
FARO FARO TECHNOLOG NASD 20.66 21.87 -1.38 1392000 3 -29.92%
FAVS FST AVIATION SV NASD 3.41 3.41 -0.55 19100 5 -18.81%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 6 -10.53%
FCEL FUELCELL ENERGY NASD 11.61 12.08 +0.05 484200 8 -32.30%
FCTR FIRST CHARTER NASD 19.10 19.40 +0.13 17700 9 -9.91%
FEIC FEI COMPANY NASD 21.00 21.05 -0.26 215600 9 -15.66%
FELE FRANKLIN ELEC NASD 57.88 58.75 +0.75 11700 7 -11.77%
FFBC FST FIN BNCP NASD 15.45 15.51 -0.06 75700 7 -7.49%
FFEX FROZEN FOOD EXP NASD 5.78 6.01 +0.04 47000 7 -20.60%
FFIV F5 NETWORKS INC NASD 21.79 22.39 -0.33 619600 7 -18.54%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 9 -21.50%
FILE FILENET CORP NASD 24.31 24.77 -0.33 452500 3 -10.23%
FLEX FLEXTRONICS NASD 13.75 13.99 -0.22 7210100 7 -15.38%
FLSH M-SYS FLASH DIS NASD 15.50 15.78 -0.81 753000 10 -30.12%
FLWS 1800FLOWERS.COM NASD 10.65 10.68 -0.39 264900 2 -12.27%
FMER FIRSTMERIT CORP NASD 25.85 26.18 +0.10 106900 5 -7.41%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 6 -18.08%
FNSR FINISAR CORP NASD 2.70 2.89 -0.06 5276100 10 -34.15%
FORM FORMFACTOR INC NASD 19.50 19.64 -0.48 488000 9 -29.63%
FOSL FOSSIL INC NASD 25.79 25.93 -0.90 155200 7 -14.60%
FRNT FRONTIER AIR NASD 11.94 12.36 -0.46 665700 7 -31.38%
FSCI FISHER COMMS NASD 46.32 47.86 +1.49 6300 8 -6.41%
FSLA FIRST SENTINEL NASD 17.90 17.90 -0.35 23900 7 -6.77%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 9 -28.72%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 8 -23.94%
FTGX FIBERNET TELECM NASD 1.11 1.15 -0.04 214000 8 -26.49%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 7 -42.21%
FUND ROYCE FOCUS TR NASD 8.01 8.13 +0.08 21200 5 -12.65%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 8 -62.50%
GAIA GAIAM INC CL A NASD 4.90 5.36 +0.11 7400 4 -13.12%
GBND GENERAL BIND NASD 13.61 13.61 -0.50 18500 4 -33.41%
GCFB GRANITE CITY FD NASD 3.39 3.39 -0.26 4000 3 -16.71%
GEHL GEHL CO NASD 12.50 13.00 -0.66 10400 7 -23.50%
GEMS GLENAYRE TECH NASD 2.45 2.65 -0.26 584100 6 -24.62%
GERN GERON CORP NASD 10.10 10.14 -0.85 1761500 5 -22.31%
GGNS GENUS INC NASD 5.69 5.78 -0.39 534400 5 -24.13%
GIGA GIGA-TRONICS NASD 1.94 1.94 -0.03 20600 4 -19.83%
GIGM GIGAMEDIA LTD NASD 1.67 1.82 +0.02 654800 6 -39.27%
GIVN GIVEN IMAGING NASD 16.00 16.63 -1.13 284000 3 -16.88%
GLFD GUILFORD PHARM NASD 5.80 5.81 -0.22 1131100 3 -22.46%
GLGC GENE LOGIC NASD 4.65 4.68 -0.19 172500 8 -13.73%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 5 -21.69%
GNSS GENESIS MICRO NASD 15.55 16.33 -0.23 1407400 7 -20.22%
GNSY GENESYS SA NASD 2.96 2.96 -0.09 8400 2 -14.70%
GNVC GENVEC INC NASD 3.05 3.30 -0.23 893800 5 -27.03%
GRIC GRIC COMMS INC NASD 5.10 5.23 -0.08 1014900 5 -27.04%
GSPN GLOBESPANVIRATA NASD 5.68 5.83 -0.09 1503400 6 -14.59%
GTCB GTC BIOTHPTCS NASD 2.51 2.52 -0.11 57600 8 -20.32%
GYMB GYMBOREE CORP NASD 15.80 15.94 -0.11 224800 5 -14.04%
HANA HANARO TELECOM NASD 2.97 3.10 +0.09 3200 4 -24.23%
HARL HARLEY SVG FINL NASD 28.18 28.18 -0.17 2100 4 -4.12%
HAUP HAUPPAUGE DIG NASD 2.30 2.50 -0.23 37200 7 -22.82%
HBHC HANCOCK HLDG NASD 55.23 55.92 +0.34 18200 5 -5.59%
HCTL HEALTHCARE TECH NASD 1.32 1.36 -0.07 22800 3 -30.53%
HDWR HEADWATERS INC NASD 17.83 17.85 -0.67 287100 6 -10.89%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 8 -30.35%
HIFN HI/FN INC NASD 10.05 10.11 -0.26 63600 5 -23.81%
HILL DOT HILL SYSTEMS NASD 14.85 15.17 -0.41 554000 5 -17.27%
HLIT HARMONIC INC NASD 6.61 6.73 -0.66 1101800 9 -26.56%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 8 -18.68%
HOMZ HOME PRDCT INTL NASD 1.10 1.10 -0.08 30700 6 -19.12%
HRBT HUDSON RIVER NASD 33.90 34.15 +0.11 12100 6 -6.74%
HRVE HARVEY ELTR INC NASD 0.83 0.84 -0.10 10200 4 -16.16%
HSVLY HIGHVELD STEEL NASD 2.11 2.34 -0.06 15900 2 -20.38%
HTCH HUTCH TECH NASD 30.13 30.15 -0.53 244400 9 -12.23%
HYSL HYPERION SOLUT NASD 29.35 29.67 -0.57 1018300 8 -14.18%
IAAI INS AUTO AUCTS NASD 12.16 12.28 -0.44 11100 6 -16.08%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 9 -16.45%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 8 -28.86%
IACIZ INTERACTIVE WS NASD 32.90 34.00 -1.10 154900 8 -22.41%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 6 -21.33%
IART INTEGRA LIFESCI NASD 27.50 28.05 -1.77 607800 8 -19.31%
ICAD ICAD INC NASD 5.00 5.38 -0.23 189900 5 -24.36%
ICBC INDEP COMM BK NASD 34.46 34.50 -0.88 583000 10 -11.71%
ICOS ICOS CORP NASD 40.27 40.70 -0.11 1342300 8 -15.22%
ICPT INTERCEPT INC NASD 10.20 10.31 -0.26 168200 4 -11.69%
IDCC INTERDIGIT COMM NASD 18.17 18.53 -0.29 556200 6 -14.01%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 8 -20.58%
IDTI INTEGRATED DEV NASD 15.45 15.77 -0.52 3122700 8 -21.17%
IIJIE INTRNT INITIATV NASD 4.10 4.10 -0.37 372100 8 -26.79%
ILOG ILOG SA NASD 12.82 12.94 +0.02 15100 8 -9.65%
ILXO ILEX ONCOLOGY NASD 18.50 18.90 -0.55 279300 5 -16.85%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 7 -22.30%
IMDC INAMED CORP NASD 72.17 72.81 -2.12 364500 6 -12.96%
IMNR IMMUNE RESP NASD 1.44 1.50 -0.13 259500 6 -34.55%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 6 -28.95%
INFS INFOCUS CORP NASD 6.83 7.00 -0.49 821900 7 -23.60%
INFT INFORTE CORP NASD 7.96 8.00 -0.08 116100 9 -12.81%
INGP INSTINET GROUP NASD 4.70 4.83 -0.18 538700 9 -25.40%
INGR INTERGRAPH CP NASD 24.02 24.25 -0.54 364000 5 -7.65%
INSG INSIGNIA ADR NASD 0.93 0.94 -0.07 87700 5 -28.46%
INSM INSMED INC NASD 2.50 2.72 -0.17 478000 3 -25.82%
INSP INFOSPACE INC NASD 22.34 23.39 -0.12 1114800 8 -19.50%
INTC INTEL CORP NASD 29.66 30.42 +0.17 81162000 6 -13.78%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 9 -30.69%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 5 -13.89%
INTZ INTRUSION INC NASD 0.63 0.64 -0.05 136900 8 -42.20%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 9 -28.64%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 5 -25.31%
IPCC INFINITY PPTY NASD 31.31 31.66 -1.59 198900 5 -8.48%
ISIS ISIS PHARM NASD 5.20 5.20 -0.21 432400 5 -20.73%
ISON ISONICS CORP NASD 1.16 1.19 -0.13 117500 2 -31.36%
ISPH INSPIRE PHARMA NASD 16.20 16.24 -0.52 230600 8 -12.90%
ISSI INTRGR SILICON NASD 12.68 13.17 -0.92 1435700 7 -34.97%
ITIG INTELLIGROUP NASD 4.03 4.28 -0.57 985500 4 -38.47%
IVAN IVANHOE ENERGY NASD 2.52 3.63 +0.81 59074000 8 -63.32%
IWAV INTERWAVE COMMS NASD 4.25 4.50 -0.02 7400 5 -28.57%
IWOV INTERWOVEN INC NASD 11.81 12.27 -0.02 927900 11 -28.86%
JAKK JAKKS PACIFIC NASD 12.70 12.81 -0.09 286200 5 -7.77%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 9 -25.67%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 3 -23.78%
JCDA JACADA LTD NASD 3.00 3.06 -0.07 22700 5 -19.79%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 7 -24.06%
JDAS JDA SOFTWARE NASD 15.79 15.79 -0.52 207300 4 -24.20%
JILL J. JILL GROUP NASD 11.93 12.25 -0.09 111400 6 -9.62%
JNPR JUNIPER NTWKS NASD 16.86 17.21 -0.29 8615000 6 -11.68%
JUPM JUPITERMEDIA CP NASD 4.60 4.75 -0.35 59600 3 -20.69%
KLAC KLA TENCOR NASD 52.74 53.71 +0.51 10120800 8 -12.29%
KLIC KULICKE SOFFA NASD 13.28 13.55 -0.45 1864600 8 -22.79%
KMRT KMART HLDG CP NASD 25.77 25.91 -0.34 640700 6 -25.41%
KNDL KENDLE INTL NASD 5.80 6.00 -0.60 147500 4 -20.55%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 8 -35.75%
KOSN KOSAN BIOSCIENC NASD 9.00 9.10 -0.23 24900 4 -10.09%
LARS LARSCOM INC NASD 4.01 4.29 -0.26 30900 3 -30.26%
LAVA MAGMA DESIGN NASD 20.47 20.65 -0.47 668400 7 -17.89%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 5 -15.97%
LEXR LEXAR MEDIA INC NASD 14.23 14.62 -0.85 7244700 10 -38.66%
LIFC LIFECELL CP NASD 4.96 5.44 +0.21 113900 6 -17.33%
LION FIDELITY SOUTHRN NASD 12.94 12.94 -0.07 4900 4 -7.90%
LNUX VA SFTWRE CORP NASD 2.88 2.98 -0.09 2414900 11 -44.29%
LOJN LO-JACK CP NASD 7.00 7.05 -0.70 141000 4 -24.32%
LOOK LOOKSMART LTD NASD 1.32 1.34 -0.08 2293300 5 -20.00%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 7 -36.02%
LTXX LTX CORP NASD 14.22 14.34 -0.40 559000 7 -17.76%
LXBK LSB BANCSHARES NASD 17.55 17.99 -0.01 4500 6 -10.14%
MACR MACROMEDIA INC NASD 16.98 17.34 -0.41 2202500 7 -20.73%
MAIR MAIR HOLDINGS NASD 6.60 6.72 +0.04 18800 8 -15.17%
MANA MANATRON INC NASD 7.97 8.10 -0.10 22000 3 -10.75%
MANT MANTECH INTL NASD 23.56 23.91 -0.25 114900 8 -13.06%
MANU MANUGISTICS GRP NASD 5.60 5.93 -0.10 1174200 8 -25.73%
MAXF MAXCOR FINL GP NASD 11.93 12.40 -0.35 37500 5 -10.97%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 6 -22.31%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 7 -22.59%
MCHM MACROCHEM CORP NASD 1.00 1.03 -0.06 93100 4 -16.67%
MCHP MICROCHIP TECH NASD 30.00 31.73 +0.92 4018400 7 -17.81%
MCRI MONARCH CASINO NASD 9.50 10.02 +0.31 13500 10 -16.81%
MCRL MICREL SEMICON NASD 14.79 15.08 -0.23 939500 5 -17.65%
MDCC MOLECULAR DEVIC NASD 18.52 18.52 -0.60 40200 4 -11.81%
MEAD MEADE INSTRUM NASD 3.71 4.04 -0.04 27900 8 -21.89%
MEDT MEDSOURCE TECHS NASD 4.00 4.20 -0.31 132200 3 -17.53%
MEDX MEDAREX INC NASD 5.78 6.09 +0.04 1397300 9 -21.15%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 7 -25.95%
MERX MERIX CORP NASD 16.35 16.60 -1.34 617200 4 -25.95%
METHA METHODE ELTR A NASD 11.00 11.10 -0.21 222900 6 -18.52%
MFSF MUTUALFST FINL NASD 25.27 25.41 -0.05 3300 6 -7.61%
MICU VICURON PHARMS NASD 16.87 17.19 -0.55 185400 4 -9.93%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 8 -24.62%
MIKR MIKRON INFRARED NASD 5.80 6.09 -0.17 11800 5 -20.00%
MITT ML S&P 500 MKT NASD 8.55 8.55 -0.02 24800 5 -2.40%
MKSI MKS INSTRUMENTS NASD 23.50 23.67 -0.61 359600 10 -18.09%
MLIN MICRO LINEAR CP NASD 5.28 5.50 -0.10 26200 3 -21.19%
MOBE MOBILITY ELECTR NASD 9.21 9.23 -0.79 755600 6 -26.32%
MOBI MOBIUS MGMT SYS NASD 11.02 11.24 -1.92 624200 7 -31.76%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 4 -11.59%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 9 -18.83%
MRGO MARGO CARIBE NASD 7.00 7.00 -0.25 1900 2 -6.54%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 7 -13.96%
MROI MRO SOFTWARE NASD 12.35 12.65 -0.34 85900 5 -15.70%
MRVL MARVELL TECH GP NASD 35.45 36.19 +0.07 2886500 8 -21.62%
MSTR MICROSTRATEGY NASD 47.52 48.02 -0.96 466900 8 -15.60%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 7 -15.58%
MTSN MATTSON TECH NASD 12.69 12.94 -0.55 462100 5 -23.51%
MUSE MICROMUSE INC NASD 6.94 7.06 -0.01 744200 6 -17.38%
MVSN MACROVISION NASD 21.01 21.47 -0.31 448800 4 -11.13%
MXWL MAXWELL TECH NASD 7.24 7.32 +0.03 13800 5 -14.82%
NATI NATL INSTRUMENT NASD 43.00 43.19 -0.69 238900 8 -8.32%
NAVG NAVIGATORS GPP NASD 29.40 29.64 -1.27 21000 8 -10.34%
NCOG NCO GROUP NASD 20.80 20.91 -0.55 172800 6 -15.72%
NCPM NCO PTFL MGMT NASD 6.64 7.28 +0.03 8600 4 -11.47%
NENG NTWK ENGINES NASD 6.00 6.10 -3.92 14402699 2 -48.28%
NEOF NEOFORMA INC NASD 12.33 12.71 -1.84 181400 10 -24.68%
NETM NETMANAGE INC NASD 4.54 4.93 -0.27 98000 3 -29.06%
NEWP NEWPORT CORP NASD 15.52 15.61 -0.07 291000 5 -11.67%
NIPNY NEC CP ADR NASD 6.50 6.68 -0.03 925600 7 -26.05%
NITE KNIGHT TRADING NASD 12.56 12.86 +0.20 1475400 7 -16.15%
NMPS MATRITECH INC NASD 1.78 1.80 unch 157600 10 -20.89%
NOIZ MICRONETICS NASD 6.36 6.69 -0.57 53200 4 -18.36%
NSTK NASTECH PHARM NASD 8.80 8.89 -0.31 66500 2 -15.38%
NTBK NETBANK INC NASD 12.47 12.53 -0.47 506800 5 -12.12%
NTES NETEASE.COM INC NASD 38.24 38.96 -0.85 3995500 4 -20.13%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 8 -14.57%
NVAX NOVAVAX INC NASD 5.24 5.45 -0.20 289600 6 -19.63%
NVDM NOVADIGM NASD 3.44 3.60 +0.04 46800 4 -12.02%
NVLS NOVELLUS SYS NASD 38.81 39.58 +0.58 5887300 8 -13.37%
NWIR NWH INC NASD 19.00 20.32 -0.36 48400 4 -8.12%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 10 -29.85%
NXXI NUTRITION 21 NASD 0.77 0.85 -0.08 291400 6 -28.70%
OCPI OPTICAL COMM NASD 3.00 3.37 -0.07 230700 4 -30.23%
ODSY ODYSSEY HLTHCR NASD 27.55 29.62 -0.63 1221500 5 -29.09%
OIIM O2MICRO INTL NASD 20.13 20.48 -0.27 182400 10 -22.58%
OKSB SW BANCORP NASD 15.90 16.20 +0.25 3800 5 -15.15%
OLGC ORTHOLOGIC NASD 6.22 6.22 -0.30 165300 7 -15.37%
OMEF OMEGA FINAN CP NASD 34.81 35.76 +0.16 6000 8 -10.72%
ONCY ONCOLYTICS BIO NASD 3.16 3.43 +0.11 164300 7 -29.31%
ONSS ON SITE SOUR NASD 2.30 2.35 -0.15 3700 3 -11.54%
ONXS ONYX SOFTWARE NASD 3.25 3.32 -0.09 118900 9 -29.81%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 5 -27.92%
OPTV OPENTV CORP A NASD 2.28 2.75 +0.36 1647600 9 -49.89%
ORBK ORBOTECH LTD NASD 21.71 22.07 -0.47 102800 2 -11.53%
ORCT ORCKIT COMM NASD 16.50 16.67 -0.71 27300 9 -30.08%
ORLY O REILLY AUTO NASD 40.03 40.03 -2.62 552800 7 -8.61%
OYOG OYO GEOSPACE NASD 12.75 12.75 -0.51 9000 2 -8.93%
PANL UNIVER DISPLAY NASD 12.97 13.19 -0.90 169200 4 -17.96%
PARS PHARMOS CP NASD 3.00 3.15 +0.06 1411800 10 -34.78%
PBCT PEOPLE BK CONN NASD 31.91 32.21 -0.18 48700 4 -4.09%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 4 -17.84%
PCOR PINNACOR INC NASD 2.22 2.24 -0.02 66400 3 -7.11%
PDGM PARADIGM GENETC NASD 1.03 1.10 -0.09 95300 3 -30.87%
PDYN PARADYNE NETWKS NASD 2.91 3.06 -0.10 426300 5 -41.57%
PECS PEC SOLUTIONS NASD 16.40 16.42 -0.33 80600 9 -12.58%
PENN PENN NATL GAM NASD 22.94 23.14 +0.15 309100 8 -11.60%
PETM PETSMART NASD 22.31 22.43 -0.36 1525000 9 -22.53%
PFGC PERFORM FOOD NASD 37.28 37.50 -0.23 504800 7 -6.94%
PGTV PEGASUS COMM NASD 18.21 18.61 -0.09 43500 7 -39.10%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 6 -43.11%
PHHM PALM HARBOR HOM NASD 16.55 16.55 -1.00 17300 4 -14.25%
PHTN PHOTON DYNAMICS NASD 35.64 36.09 -0.74 172000 8 -14.94%
PIII PECO II INC NASD 0.99 1.08 +0.02 19000 3 -20.80%
PIXR PIXAR NASD 66.12 66.66 -0.48 381100 7 -7.33%
PLMD POLYMEDICA NASD 22.16 22.53 -1.07 648100 11 -31.20%
PLXS PLEXUS CORP NASD 15.30 15.61 -0.14 226100 10 -21.30%
PLXT PLX TECHNOLOGY NASD 7.20 7.73 -0.16 274500 8 -28.71%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 6 -22.41%
POOL SCP POOL CORP NASD 31.77 32.10 -1.86 400800 6 -13.53%
POWI POWER INTEGRA NASD 30.91 31.41 -1.46 989000 8 -18.70%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 6 -20.33%
PPHM PEREGRINE PHARM NASD 2.01 2.20 -0.28 3018600 3 -25.83%
PRFT PERFICIENT INC NASD 2.10 2.32 -0.32 99300 8 -34.38%
PRKR PARKERVISION NASD 7.80 7.94 -0.40 31200 6 -25.64%
PROG PROG PARADISE NASD 6.23 6.28 -0.52 13400 3 -14.89%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -66.20%
PRSP PRSPRTY BNCSHRS NASD 20.75 21.30 -1.25 260500 5 -9.59%
PRTL PRIMUS TELECOMM NASD 9.10 9.35 -0.35 1089800 8 -20.04%
PTRY THE PANTRY INC NASD 18.00 19.18 -2.86 417900 2 -34.43%
PUMA PUMATECH INC NASD 4.24 4.44 -0.09 1214800 7 -40.70%
PXLW PIXELWORKS INC NASD 10.31 10.33 -0.57 981200 10 -28.25%
QLGC QLOGIC CORP NASD 50.08 51.22 -0.23 6455400 11 -13.36%
QRSI QRS CORP NASD 8.56 8.70 -0.27 46700 9 -25.17%
QUIK QUICKLOGIC CORP NASD 4.33 4.94 -0.01 335900 7 -36.79%
QVDX QUOVADX INC NASD 4.30 4.84 -0.09 158600 5 -16.50%
RARE RARE HOSPITAL NASD 24.52 24.61 -0.22 214700 9 -9.52%
RATE BANKRATE INC NASD 10.63 11.01 -1.05 355000 7 -25.66%
RBNC REPUBLIC BNCP NASD 13.10 13.12 -0.41 151100 4 -7.42%
REDF REDIFF COM NASD 5.00 5.10 -0.10 100900 6 -20.26%
REMC REMEC INC NASD 8.00 8.07 -0.58 1616900 9 -38.46%
RETK RETEK INC NASD 8.97 9.10 unch 527600 6 -19.48%
RFMD RF MICRO DEV NASD 9.54 9.78 -0.19 15682101 10 -20.17%
RMKR RAINMAKER SYS NASD 1.13 1.13 -0.04 43900 3 -28.48%
RNBO RAINBOW TECHS NASD 11.22 11.35 -0.10 102200 7 -12.62%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 9 -26.51%
ROBO ROBOGROUP TEK NASD 0.89 0.89 -0.07 20000 7 -21.24%
ROSS ROSS SYSTEMS NASD 17.71 17.80 -0.05 28900 4 -4.01%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 7 -43.47%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 3 -6.20%
RSTI ROFIN-SINAR NASD 25.23 27.70 -1.64 464000 5 -24.96%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 16 -41.41%
RSYS RADISYS CORP NASD 15.60 15.84 -0.62 191700 10 -22.31%
RTEC RUDOLPH TECH NASD 21.80 22.25 -0.32 347900 8 -15.63%
RTRSY REUTERS GROUP NASD 24.50 24.75 -0.89 241700 6 -8.99%
RVSN RADVISION LTD NASD 9.74 10.55 -0.25 220300 5 -26.55%
SAPE SAPIENT CORP NASD 4.18 4.80 -0.20 3157900 7 -29.03%
SBEI SBE INC NASD 5.98 6.35 -0.78 55500 4 -29.65%
SBMC CT BANCSHARES NASD 51.45 51.56 -0.03 37000 7 -0.79%
SBYN SEEBEYOND TECH NASD 3.09 3.26 -0.20 397500 6 -22.75%
SCAI SANCHEZ COMP NASD 3.86 4.00 +0.08 39100 6 -11.47%
SCKT SOCKET COMMS NASD 2.64 2.98 -0.08 1993400 7 -45.00%
SCLD STEELCLOUD INC NASD 4.10 4.30 -0.10 72100 4 -21.90%
SCMM SCM MICROSYS NASD 7.29 7.87 -0.42 24100 3 -18.09%
SDIX STRATEGIC DIAG NASD 4.33 4.38 -0.04 30400 5 -11.09%
SEGU SEGUE SOFTWARE NASD 2.36 2.55 -0.02 15000 3 -15.11%
SFNT SAFENET INC NASD 30.37 30.63 -0.32 202200 8 -12.23%
SGTL SIGMATEL INC NASD 22.15 23.00 -0.12 162500 10 -25.52%
SHFL SHUFFLE MASTER NASD 29.11 29.29 -0.75 165400 5 -9.88%
SHOE SHOE PAVILION NASD 1.10 1.15 -0.18 34600 3 -20.86%
SHRP SHARPER IMAGE NASD 27.54 27.78 -1.08 238000 7 -15.78%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 7 -31.10%
SIPX SIPEX CORP NASD 7.77 7.89 -0.12 248000 8 -27.65%
SIVB SILICON VALLEY NASD 33.16 33.30 -0.72 577600 7 -10.98%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 7 -17.66%
SLAB SILICON LABS NASD 42.16 43.81 +0.91 1549800 7 -21.20%
SMDI SIRENZA MICROD NASD 4.50 4.65 -0.09 312400 2 -28.00%
SMIT SCHMITT INDS NASD 2.15 2.15 -0.08 17100 5 -18.56%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 6 -18.30%
SMSC STD MICROSYS NASD 23.70 24.52 -1.35 95700 6 -22.93%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 9 -40.80%
SMTC SEMTECH CORP NASD 20.19 20.82 -0.52 2979300 6 -20.95%
SMTL SEMITOOL INC NASD 9.78 9.99 -0.11 113600 6 -20.10%
SNBCO SUN CAPITAL II NASD 10.17 10.24 -0.01 11400 3 -1.74%
SNDK SANDISK CORP NASD 58.54 60.33 -0.47 12745600 10 -31.16%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 8 -46.95%
SNIC SONIC SOLUTIONS NASD 15.21 15.55 -0.39 371500 3 -22.40%
SNUS SONUS PHARM NASD 4.56 4.70 -0.05 112800 5 -18.28%
SOFO SONIC FOUNDRY NASD 1.79 1.82 -0.06 137200 5 -23.18%
SOHU SOHU COM INC NASD 28.50 29.59 +0.06 3536000 5 -20.41%
SONE S1 CORP NASD 7.70 7.70 -0.41 604400 6 -17.29%
SONS SONUS NETWORKS NASD 7.06 7.13 -0.76 9332899 6 -27.96%
SPIL SILICONWRE IND NASD 4.40 4.49 -0.33 3540400 9 -20.43%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 8 -30.15%
SPNC SPECTRANETICS NASD 2.95 3.12 -0.01 44700 5 -16.90%
SPSS SPSS INC NASD 16.60 16.94 -0.36 53600 6 -17.86%
SQNM SEQUENOM INC NASD 2.85 3.02 -0.18 327600 4 -27.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 10 -24.94%
SRCL STERICYCLE INC NASD 43.16 44.20 -1.65 970700 9 -13.00%
SRCP SOURCECORP NASD 22.95 23.69 +0.53 38500 8 -15.00%
SRLS SERACARE LIFE NASD 9.70 10.10 -0.10 8600 5 -15.28%
SRNA SERENA SOFTWARE NASD 16.50 16.59 -0.16 4428800 5 -17.50%
SRSL SRS LABS INC NASD 7.00 7.18 -0.92 175800 3 -36.36%
SRTI SUNRISE TELECOM NASD 3.28 3.28 -0.37 43900 6 -25.45%
SSTI SILICON STORAGE NASD 10.33 10.55 -0.73 5130700 8 -27.51%
SSYS STRATASYS INC NASD 36.19 38.05 -3.37 825900 3 -21.50%
STBA S&T BANCORP INC NASD 29.20 29.20 -0.06 15900 7 -6.56%
STCR STARCRAFT CORP NASD 26.89 28.55 -2.73 160400 7 -29.96%
STEC SIMPLETECH INC NASD 4.96 5.31 +0.05 422100 10 -36.25%
STEM STEMCELLS INC NASD 1.94 2.00 -0.08 717100 6 -20.82%
STEN STERION INC NASD 5.55 5.69 -0.10 1200 4 -7.65%
STGS STAGE STORES NASD 27.14 27.37 -0.81 147000 7 -15.05%
STGSZ STAGE STR WNT B NASD 10.00 10.00 -0.65 1500 6 -26.47%
SUBI SUN BANCORP NASD 18.66 18.81 +0.02 7100 8 -11.27%
SUMM SUMMIT FIN CP NASD 19.30 19.39 unch 2600 5 -9.90%
SVNX 724 SOLUTIONS NASD 2.68 2.72 -0.04 14200 6 -20.94%
SWBD SWITCHBOARD NASD 6.13 6.25 -0.23 51900 4 -18.38%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 6 -20.34%
SYMM SYMMETRICOM INC NASD 6.23 6.23 -0.42 199100 7 -16.49%
SYNO SYNOVIS LIFE NASD 21.09 21.25 -0.51 203400 6 -25.27%
TACXC A CONSULT TEAM NASD 0.78 0.90 -0.05 65700 5 -26.42%
TALK TALK AMER HLDGS NASD 9.75 9.87 -1.02 1306600 4 -21.56%
TBCC TBC CORP NASD 25.85 26.35 -0.92 139300 7 -14.69%
TBNC THE BANC CORP NASD 8.00 8.04 -0.06 29600 2 -13.89%
TENT TOT ENTNMT REST NASD 10.70 10.95 -0.88 36300 6 -14.33%
TERN TERAYON COMMS NASD 4.11 4.18 -0.08 1390900 6 -39.11%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 13 -23.48%
TIBX TIBCO SOFTWARE NASD 5.48 5.62 -0.06 1145300 9 -15.43%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 7 -20.05%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 9 -36.49%
TIWI TELESYSTEM INTL NASD 6.95 7.25 -0.71 1090100 3 -24.86%
TKLC TEKELEC NASD 14.59 14.68 -0.46 448200 6 -17.10%
TLAB TELLABS INC NASD 7.30 7.59 +0.09 4960500 8 -17.05%
TMWD TUMBLEWEED COMM NASD 6.69 6.74 -0.42 604500 2 -24.32%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 8 -20.83%
TOPP THE TOPPS CO NASD 9.90 10.04 -0.11 56300 6 -7.39%
TOUS TECH OLYMPIC USA NASD 25.28 25.70 -1.41 146600 4 -12.83%
TPTH TRIPATH IMAGING NASD 7.85 8.03 -0.52 297300 4 -16.31%
TQNT TRIQUINT SEMI NASD 6.78 6.99 -0.08 3603200 9 -21.25%
TRAC TRACK DATA CP NASD 1.43 1.43 -0.01 48400 5 -14.88%
TRDO INTRADO INC NASD 17.18 17.74 -0.45 247300 4 -14.06%
TRIB TRINITY BIO NASD 3.01 3.11 -0.12 453900 4 -19.30%
TRKN TRIKON TECH INC NASD 5.28 5.28 -0.20 74300 8 -20.60%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 7 -16.57%
TRNS TRANSCAT INC NASD 2.62 2.62 -0.29 2700 3 -31.23%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 6 -27.15%
TRST TRUSTCO BANK NASD 12.81 12.88 -0.28 156800 5 -10.11%
TSCO TRACTOR SUPPLY NASD 36.50 37.46 -0.13 964100 6 -18.65%
TSYS TELECOMM SYS A NASD 4.15 4.35 -0.14 209400 6 -31.40%
TTMI TTM TECHS NASD 12.85 13.30 -0.30 925700 7 -27.20%
TTWO TAKE TWO NASD 27.54 28.21 -0.90 2413500 8 -32.68%
TUES TUESDAY MORNING NASD 28.35 29.17 +0.06 236700 6 -11.82%
TWAV THERMA-WAVE INC NASD 4.52 4.66 -0.62 851800 4 -35.24%
TXCC TRANSWITCH NASD 2.04 2.14 -0.35 5147200 8 -40.87%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 3 -30.62%
UCOMA UNITEDGLOBALCOM NASD 6.81 7.05 -0.05 2533200 3 -11.56%
UEIC UNIV ELECTRONIC NASD 12.76 12.76 -0.21 13400 4 -7.80%
UGCE UGC EUROPE INC NASD 69.70 71.68 -0.67 197500 3 -10.71%
UHCO UNIV AMER FINCL NASD 8.50 8.95 -0.41 496500 6 -22.37%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 5 -20.76%
UMBF UMB FINL CO NASD 46.86 48.46 -0.32 28800 5 -7.30%
UNFI UTD NATURAL FDS NASD 34.96 35.47 +0.01 58800 9 -15.62%
UOPX UNV PHOENIX ONL NASD 63.80 65.98 -1.83 646100 4 -20.19%
USAK USA TRUCK INC NASD 10.45 10.45 -0.24 4400 5 -9.05%
USBI UTD SEC BNCSHRS NASD 27.75 28.56 -0.27 9500 5 -9.31%
USFC USF CORP NASD 31.77 32.80 +0.18 114400 6 -8.58%
USNA USANA HLTH SCI NASD 30.09 30.49 -2.36 743800 2 -19.97%
USPI UTD SURGICAL PT NASD 30.90 31.61 +0.23 210900 8 -7.49%
UTEK ULTRATECH INC NASD 26.13 26.38 -0.41 184200 11 -22.09%
VECO VEECO INSTR INC NASD 25.30 25.75 +0.27 360200 5 -16.36%
VION VION PHARMACEUT NASD 1.54 1.57 -0.10 615200 7 -18.95%
VMSI VENTANA MED SYS NASD 33.43 33.43 -1.36 114700 6 -16.42%
VRLK VERILINK CP NASD 5.36 5.53 -0.84 334200 4 -34.23%
VSAT VIASAT INC NASD 17.93 18.38 -0.77 229800 7 -18.20%
VSEA VARIAN SEMI NASD 40.43 41.05 +0.49 586600 8 -22.04%
VSTA VISTACARE INC NASD 33.00 34.00 -1.14 179400 2 -20.29%
VTSS VITESSE SEMICON NASD 5.88 6.06 -0.19 7543000 9 -20.75%
VWKS VITALWORKS INC NASD 4.21 4.54 +0.06 201400 9 -19.50%
VXGN VAXGEN INC NASD 6.93 7.08 -0.36 850800 10 -30.63%
WABC WESTAMER BNCP NASD 49.26 49.61 +0.10 104700 8 -8.01%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 8 -31.28%
WBSTP WEBSTER B PR NASD 10.56 10.56 -0.34 1600 4 -7.77%
WEBM WEBMETHODS INC NASD 8.75 8.86 unch 289900 9 -13.79%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 7 -26.07%
WEFC WELLS FINCL CP NASD 29.27 29.27 -0.58 1600 5 -7.72%
WFHC WOMEN FIRST NASD 1.36 1.41 +0.01 119500 3 -22.29%
WJCI WJ COMMUNCATNS NASD 3.85 4.31 +0.09 109100 5 -28.70%
WOLV NETWOLVES CORP NASD 1.77 1.85 -0.05 116300 6 -29.20%
WOOF VCA ANTECH INC NASD 27.66 29.22 -0.73 451900 5 -15.28%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 13 -37.71%
WWCA WESTERN WIRE A NASD 16.69 16.74 -0.46 2233000 4 -10.75%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 8 -26.07%
WYPT WAYPOINT FINL NASD 21.04 21.05 -0.20 148400 5 -4.97%
XICO XICOR INC NASD 10.25 10.41 -0.93 381900 5 -22.93%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 6 -19.37%
XPRSA US XPRESS ENT A NASD 11.95 12.28 +0.07 14300 5 -13.09%
XXIA IXIA INC NASD 10.22 10.29 -0.82 455600 5 -25.40%
YDNT YOUNG INNOVAT NASD 31.20 31.20 -1.25 8300 6 -14.52%
ZIXI ZIX CORP NASD 6.71 6.79 -0.67 765200 10 -30.47%
Periodic Lows - December 9, 2003
52 WEEK
NYSE
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -4.82%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 9 -69.78%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -4.79%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 8 -44.44%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 12 -45.00%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 9 -14.01%
NASD
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 7 -28.85%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 18 -71.30%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -51.57%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 10 -67.29%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 26 -76.18%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -74.44%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -70.60%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 9 -70.98%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -51.84%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 16 -46.99%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 18 -34.97%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 15 -72.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 31 -77.21%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 12 -50.29%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 10 -69.54%
100 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 6 -36.04%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 15 -40.20%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 6 -23.22%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 15 -12.66%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 7 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 5 -27.01%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 19 -64.19%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 7 -27.69%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -29.75%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 4 -23.54%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -25.10%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 10 -26.32%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 13 -42.11%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 9 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 7 -30.61%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -16.86%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 13 -52.45%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 5 -38.74%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 10 -29.77%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 6 -14.78%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 13 -39.77%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 12 -26.39%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 9 -34.15%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -29.03%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -43.35%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -65.00%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 15 -68.84%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 12 -38.14%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 14 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 16 -66.71%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 3 -56.67%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 12 -21.57%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 11 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 18 -33.40%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 17 -17.62%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 10 -24.24%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 7 -20.82%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 18 -35.10%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 3 -23.63%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 13 -63.50%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 9 -34.77%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 5 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 9 -30.37%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 9 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -60.56%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 15 -50.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -20.00%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 11 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 11 -59.02%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 5 -42.46%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 6 -37.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 20 -68.21%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 11 -37.00%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 7 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 13 -44.44%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 3 -32.31%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 20 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -39.26%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 10 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 10 -41.18%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 16 -48.74%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 14 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 6 -46.35%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 11 -69.53%
65 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 9 -36.04%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 4 -10.75%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 11 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 19 -37.50%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 11 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 9 -14.12%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 5 -11.61%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 11 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 14 -25.25%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 12 -21.46%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 6 -4.19%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 18 -60.00%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 6 -27.69%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 5 -27.71%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 3 -29.75%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 8 -22.64%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 12 -22.74%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 5 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -22.32%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 10 -28.40%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 13 -13.19%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 11 -17.58%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 13 -26.32%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 9 -20.86%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 8 -37.84%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 5 -6.98%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 11 -25.45%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 5 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 4 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 15 -42.11%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -37.89%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 13 -17.81%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 10 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 11 -26.02%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 7 -27.46%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -11.50%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 9 -50.00%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 8 -26.32%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -36.45%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 12 -28.65%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 13 -41.14%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 11 -13.30%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 16 -37.12%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 5 -34.52%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 9 -40.63%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 9 -22.91%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 13 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 4 -28.95%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 13 -26.41%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 6 -8.11%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 10 -26.33%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -61.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 8 -16.82%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 12 -66.42%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 10 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 15 -34.21%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 16 -34.95%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 5 -19.28%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 8 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -56.43%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 10 -56.08%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 16 -21.57%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 13 -26.35%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 10 -39.83%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 17 -31.96%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 14 -17.62%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 14 -24.80%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 11 -21.54%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 7 -9.53%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -20.82%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -48.98%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 4 -27.16%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 15 -34.24%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 7 -22.48%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 6 -59.67%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 5 -28.01%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 7 -31.49%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 4 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 19 -30.03%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 6 -19.04%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 10 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -52.19%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 13 -46.71%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 8 -21.05%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 13 -34.16%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 13 -19.82%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 14 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 12 -50.98%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 12 -40.65%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 8 -38.48%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 5 -50.63%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 17 -37.07%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -16.00%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 6 -20.47%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 23 -66.93%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 13 -37.48%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -29.18%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 5 -23.97%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 13 -37.00%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 4 -39.32%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 6 -53.00%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 11 -32.69%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 24 -37.05%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 5 -27.51%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 16 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 11 -43.27%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 12 -14.05%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 8 -32.31%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 13 -36.87%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 3 -43.20%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 3 -23.21%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 3 -33.14%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 5 -37.30%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 10 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 9 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 6 -39.26%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 12 -34.95%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 7 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 16 -40.68%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 12 -31.92%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 7 -35.41%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 10 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 14 -43.37%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 8 -22.58%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 17 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 11 -37.45%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 7 -68.73%
20 DAY
NYSE
AAA ALTANA AG NYSE 57.00 57.50 -1.24 1800 3 -6.94%
AAG-T AMER ANNU PR T NYSE 25.25 25.29 -0.29 11900 2 -2.32%
AEC-A ASSOC EST REALTY NYSE 25.21 25.70 +0.08 5700 4 -5.05%
AGR.A AGERE SYSTEMS NYSE 3.10 3.10 -0.04 2903400 4 -15.30%
AGR.B AGERE SYSTEMS NYSE 2.93 2.94 -0.06 2848200 7 -16.29%
ALM ALLMERICA SEC TR NYSE 9.40 9.65 +0.11 19600 4 -3.09%
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 10 -34.99%
AMD ADV MICRO DEVICE NYSE 15.51 15.74 -0.33 13279101 4 -16.16%
ANR ANNUITY & LFE RE NYSE 1.10 1.13 -0.02 32300 7 -24.66%
ARL AMER RLTY INV NYSE 10.07 10.16 -0.12 2600 7 -19.76%
AV AVAYA INC NYSE 11.79 12.04 -0.69 6563700 4 -17.84%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 6 -10.64%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -13.22%
AWA AMER WEST HLDG NYSE 11.44 11.77 -0.14 1617200 7 -27.50%
BBT BB&T CORP NYSE 38.17 38.62 +0.29 1178900 5 -3.83%
BCK BLKRCK CA INS NYSE 13.55 13.60 -0.04 30000 8 -3.70%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 3 -13.60%
BGY BRITISH ENGY PLC NYSE 5.60 5.64 -0.48 19100 4 -15.15%
BWE- BANCWEST QUIPS NYSE 28.11 28.20 -0.02 170400 8 -3.24%
CAE CASCADE CORP NYSE 24.72 24.75 -0.23 62700 5 -10.08%
CAI CACI INTL INC NYSE 47.80 48.71 -1.02 581500 3 -9.81%
CCG LEHMAN ABS NYSE 27.20 27.60 +0.30 2400 7 -2.54%
CEL GRUPO IUSACELL NYSE 9.10 9.14 -0.26 7600 8 -14.63%
CHP C&D TECH NYSE 18.65 18.95 -0.47 76500 5 -20.40%
CHT CHUNGHWA TELCOMM NYSE 14.07 14.11 -0.25 749200 9 -7.01%
CNP CENTERPOINT NYSE 9.41 9.50 -0.02 2882900 9 -5.90%
CPY CPI CORP NYSE 21.58 21.72 -0.16 21800 4 -8.13%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -9.36%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 8 -10.55%
CVG CONVERGYS CP NYSE 14.76 14.95 -0.16 535700 9 -10.33%
CY CYPRESS SEMICOND NYSE 20.33 20.72 -0.43 5227100 6 -13.30%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 8 -5.54%
DJ DOW JONES & CO NYSE 46.76 46.98 -0.59 584600 11 -10.93%
DVD DOVER MOTORSPRT NYSE 3.65 3.80 +0.03 43600 7 -13.92%
EEP ENBRIDGE ENERGY NYSE 49.90 50.18 -0.11 208600 4 -4.97%
EMC EMC CORP NYSE 12.75 13.07 -0.04 15659399 6 -10.59%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 8 -9.47%
ETS ENTERASYS NWKS NYSE 3.70 3.85 -0.10 4298500 4 -19.57%
FD FED DEPT STRS NYSE 45.42 46.50 -0.61 3188500 7 -10.24%
FDP FRSH DEL MONTE NYSE 23.55 23.80 -0.16 561500 7 -13.89%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 6 -15.15%
FGP FERRELLGAS PART NYSE 23.77 23.90 -0.21 84600 5 -7.44%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 4 -9.04%
FJC-A FEDDERS CP PFD A NYSE 24.90 25.00 -0.14 4100 3 -1.74%
FRE-H FREDDIE PR H NYSE 45.51 46.66 -1.16 24300 7 -6.16%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 4 -4.19%
FS FOUR SEASONS NYSE 50.00 50.00 -0.61 201400 12 -15.90%
FSH FISHER SCI INTL NYSE 38.44 38.75 -0.33 485700 8 -5.55%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 5 -20.90%
GED GE CPTL 5.875%NT NYSE 25.40 25.51 -0.05 75600 7 -2.16%
GLW CORNING INC NYSE 10.08 10.45 -0.08 11896800 5 -15.51%
HAS HASBRO INC NYSE 20.08 20.17 -0.71 2185700 6 -11.03%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 5 -20.88%
HED HEAD N.V. NYSE 2.35 2.35 -0.15 35100 4 -14.86%
HYC HYPERCOM CORP NYSE 4.82 4.94 -0.02 115600 4 -10.74%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 7 -20.70%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -20.57%
JAH JARDEN CORP NYSE 26.10 26.59 +0.21 137900 9 -9.35%
JJZ JACUZZI BRANDS NYSE 6.00 6.00 -0.11 221700 6 -16.08%
JNY JONES APPAREL NYSE 32.75 32.97 -0.28 977100 6 -8.80%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 11 -22.64%
KCT STRU PRD SHERWIN NYSE 26.37 26.65 unch 2500 4 -1.20%
KEM KEMET CORP NYSE 12.26 12.34 -0.15 627500 5 -11.16%
KKD KRISPY KREME NYSE 37.80 38.28 -0.38 836000 8 -12.36%
KOR KOOR INDS LTD NYSE 5.64 5.78 -0.28 24000 2 -20.34%
KT KATY INDS INC NYSE 5.95 5.95 -0.08 2700 3 -4.95%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 8 -12.31%
KVR CORTS GE CAP CP NYSE 24.98 25.15 -0.04 40700 7 -2.00%
KZL KERZNER INTL LTD NYSE 34.65 35.50 -0.70 111900 9 -8.67%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 2 -2.17%
LSI LSI LOGIC NYSE 8.50 8.65 -0.10 3730500 3 -18.82%
MAY MAY DEPT STORES NYSE 27.68 28.45 +0.02 2001900 6 -10.19%
MEG MEDIA GENERAL NYSE 64.94 65.35 -0.80 57200 6 -3.79%
MHK MOHAWK INDS NYSE 70.70 70.80 -0.44 247400 7 -5.57%
MIK MICHAELS STORES NYSE 42.49 43.99 -0.85 1800200 7 -16.06%
MNS MSC SOFTWARE NYSE 9.10 9.48 +0.15 128800 10 -13.42%
MSM MSC INDUSTRIAL NYSE 25.28 25.69 -0.01 204900 8 -8.97%
MSO MARTHA STEWART NYSE 9.14 9.17 -0.22 103800 10 -14.98%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -17.28%
MVL MARVEL ENTERPRZS NYSE 26.04 26.79 +0.03 1168000 6 -17.12%
NLS NAUTILUS GROUP NYSE 13.06 13.21 +0.01 131200 7 -13.45%
NMG.A NEIMAN MARCUS A NYSE 49.90 51.74 -0.07 243400 7 -9.68%
NRN NATIONAL RURAL NYSE 25.49 25.75 -0.20 102900 4 -2.90%
NSH NASHUA CORP NYSE 8.55 8.57 -0.03 3900 9 -4.47%
NWK NETWORK EQUIPMEN NYSE 9.39 9.46 -0.39 165700 7 -17.99%
NWS NEWS CORP LTD NYSE 33.35 33.53 -0.29 982300 8 -8.63%
NWS.A NEWS CORP LTD A NYSE 27.52 27.71 -0.11 381300 8 -8.57%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 8 -25.47%
ONE-V BANK ONE CAP V NYSE 27.12 27.17 -0.05 9000 3 -1.56%
OXM OXFORD INDS INC NYSE 31.60 31.80 -0.80 82200 7 -9.12%
PFB PFF BANCORP NYSE 36.59 36.68 -0.02 44600 7 -5.57%
PFP PREM FARNELL NYSE 8.36 8.51 -0.12 2000 4 -12.46%
PJI ML 6.00% PPLUS A NYSE 24.60 24.80 -0.10 5400 2 -2.38%
PKJ ML DEP CTR-1 NYSE 26.20 26.55 -0.14 10100 3 -3.68%
PPD PRE-PAID LEGAL NYSE 25.66 25.76 -0.30 81000 6 -5.83%
PPS POST PROP NYSE 27.57 28.09 +0.34 239200 4 -4.93%
PQE PROQUEST CO NYSE 28.91 29.00 -0.50 203400 4 -8.83%
RNR-B RENAISSANC PR B NYSE 26.30 26.30 -0.20 5700 5 -2.95%
RNS ML DEPOSITOR NYSE 27.45 27.45 -0.25 4300 4 -1.96%
RSH RADIOSHACK NYSE 27.98 28.14 -0.60 2268200 8 -13.85%
S SEARS ROEBUCK NYSE 47.24 47.93 -1.03 7321400 5 -15.73%
SFI-B ISTAR FINL PR B NYSE 25.50 25.62 -0.28 11200 5 -6.08%
SFI-C ISTAR FINL PR C NYSE 25.50 25.50 -0.32 1900 3 -3.70%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 8 -8.88%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 7 -14.23%
SWY SAFEWAY INC NYSE 19.57 19.99 +0.03 2292900 4 -6.81%
TDA TEL & DATA SYS NYSE 26.60 26.61 -0.02 20200 8 -1.48%
TDP TELEFO PERU NYSE 3.85 4.01 +0.08 10000 8 -11.49%
TFS THREE FIVE SYS NYSE 4.99 5.02 +0.02 242100 6 -14.11%
TJX TJX CO INC NYSE 21.25 21.41 unch 2237900 8 -10.34%
TLB THE TALBOTS NYSE 30.09 30.65 -0.52 347400 2 -9.64%
UDI UTD DEFENSE INDS NYSE 30.70 31.35 -1.31 701600 6 -9.49%
VKA V KAMPEN ADV NYSE 16.18 16.25 -0.02 37100 5 -1.28%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 11 -17.65%
WDC WESTERN DIGITAL NYSE 11.00 11.36 -0.15 3450200 6 -19.71%
WG WILLBROS GRP NYSE 11.45 11.48 -0.37 59100 2 -10.89%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 7 -12.00%
XPP ML DEP PFDPLUS NYSE 25.30 25.43 -0.15 2900 9 -2.69%
ZL ZARLINK SEMI NYSE 2.75 2.75 -0.04 124900 4 -12.97%
ZLC ZALE CP NYSE 51.25 51.95 -0.10 114200 8 -8.65%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 5 -19.58%
AMW ML STRIDES AMEX 44.50 45.40 +0.45 4600 10 -11.76%
AXK ACCELR8 TECH CP AMEX 2.45 2.46 -0.04 1300 5 -18.33%
BDE BRILL DIGITAL AMEX 0.38 0.38 -0.03 264500 6 -47.22%
BHH B2B INTERNET HLD AMEX 2.61 2.63 -0.07 27700 9 -13.58%
BIT BIO-IMAGING TECH AMEX 6.02 6.04 -0.56 100700 3 -18.10%
BVX BOVIE MEDICAL CP AMEX 3.00 3.00 -0.18 22900 4 -20.63%
BXL BEXIL CORP AMEX 15.92 15.92 -0.08 1300 5 -1.00%
CTT COMPETITIVE TECH AMEX 2.19 2.20 -0.03 9000 11 -33.23%
CTU CHAD THERAP AMEX 2.36 2.36 -0.13 19300 7 -18.90%
CYL COMMUN CAPTL CP AMEX 19.70 19.95 -0.20 5100 7 -6.19%
DLK SEMOTUS SLTNS AMEX 0.66 0.68 -0.01 49800 6 -33.33%
DOC DIGITAL ANGEL AMEX 2.00 2.01 -0.19 88900 8 -23.66%
EIA ETN VNC CA FD II AMEX 14.43 14.48 -0.13 13700 2 -3.48%
EMI EV MI MUNI INCM AMEX 15.51 15.65 +0.13 5500 4 -1.52%
ETC ENVIR TECTONICS AMEX 7.00 7.00 -0.24 1000 8 -14.00%
FKL FRANKLIN CAPITAL AMEX 1.00 1.10 -0.10 4900 6 -35.48%
GSY ML GAP STRIDES AMEX 18.02 18.08 unch 2900 5 -2.33%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 4 -5.44%
IGW ISHRS GS SEMICND AMEX 61.05 61.86 -0.15 59700 5 -8.48%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 4 -39.39%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 4 -13.65%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 6 -62.72%
LGF LIONS GATE AMEX 3.85 3.85 -0.05 264500 7 -17.74%
LGN LODGIAN INC AMEX 5.65 5.75 -0.07 18300 8 -39.51%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -18.48%
MYR MAYORS JWLRS AMEX 0.68 0.70 -0.01 25600 4 -15.00%
NKL NUVEEN INS CA DV AMEX 14.42 14.46 -0.14 60900 5 -3.55%
NSD MERRILL LYNCH AMEX 8.45 8.45 -0.05 7200 4 -3.76%
NSO NSTOR TECHNOLGY AMEX 0.55 0.63 -0.02 33500 7 -27.63%
PFI PELICAN FINL AMEX 12.00 12.19 -0.07 17600 3 -11.89%
PGC PEAPACK GLADSTON AMEX 30.80 31.50 +0.20 3600 3 -6.95%
SCE-D STHERN CAL ED AMEX 16.32 16.95 -0.05 5200 4 -4.00%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 4 -19.51%
SMH SEMICNDCTR HLDRS AMEX 40.55 41.13 -0.06 10232800 8 -9.18%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -23.08%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 12 -16.24%
TPE TETON PETE CO AMEX 4.03 4.10 -0.05 36900 10 -17.76%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 12 -15.76%
TST ML TX INSTR 7% AMEX 28.45 28.45 -0.45 2200 6 -9.85%
TWW TERREMARK WRLDWD AMEX 0.61 0.65 unch 101000 6 -19.74%
UFM UTD FINL MTG AMEX 6.40 6.90 +0.10 65500 8 -14.09%
VSF VITA FOOD PROD AMEX 7.10 7.20 -0.25 20400 10 -48.96%
WFD WESTFIELD FIN AMEX 22.70 23.00 -0.18 19700 6 -7.80%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 6 -6.25%
NASD
AAON AAON INC NASD 17.51 18.55 +0.31 9100 5 -15.78%
ACAM ACAMBIS PLC NASD 50.02 50.04 -1.56 1100 7 -13.01%
ACLS AXCELIS TECHS NASD 9.71 9.95 -0.20 1474500 7 -18.68%
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 8 -18.39%
ACTL ACTEL CORP NASD 24.88 25.50 -0.06 431500 6 -12.21%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 9 -23.10%
ADSX APLD DGTL SOLTN NASD 0.37 0.38 unch 7268200 5 -22.92%
ADVS ADVENT SOFTWARE NASD 16.82 16.91 -0.12 363600 3 -7.89%
AEIS ADV ENER INDS NASD 24.52 25.02 +0.02 482300 8 -18.24%
AFCI ADV FIBRE COMM NASD 20.25 20.74 -0.36 1396900 5 -19.90%
AFCO APPLIED FILMS NASD 31.41 31.72 -0.32 107000 5 -9.48%
ALDA ALDILA INC NASD 3.16 3.70 +0.18 7800 2 -15.28%
ALDN ALADDIN KNOWL NASD 7.70 8.35 -0.50 104100 3 -22.14%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 6 -7.53%
ALSC ALLIANCE SEMICO NASD 7.38 7.57 +0.08 153600 5 -16.42%
AMAT APPLIED MATL NASD 21.95 22.45 +0.11 26723000 10 -14.32%
AMCC APPLD MICRO NASD 5.90 6.00 -0.08 2840200 4 -14.12%
AMIE AMBASSADORS NASD 12.20 12.57 +0.27 11500 6 -10.29%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 6 -36.54%
AMSWA AMER SOFTWARE NASD 5.75 5.77 -0.44 165100 5 -18.90%
ANDR ANDERSEN GROUP NASD 4.80 4.85 -0.24 1100 2 -24.76%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 7 -18.41%
ANEN ANAREN INC NASD 14.13 14.30 +0.09 193300 6 -9.36%
ARTX AROTECH CORP NASD 1.88 1.95 -0.20 5081900 3 -36.49%
ARXX AEROFLEX INC NASD 11.06 12.00 +0.44 1074300 6 -17.77%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 6 -21.48%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 5 -11.52%
AVCT AVOCENT CORP NASD 36.12 36.24 -0.99 470900 4 -8.63%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 4 -16.77%
AXYS AXSYS TECH NASD 13.48 13.48 -0.37 24300 2 -5.40%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 9 -8.92%
BBGI BEASLEY BDCST A NASD 13.55 14.48 +0.33 19600 7 -10.91%
BBOX BLACK BOX CORP NASD 41.75 42.41 -0.21 151500 5 -8.24%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 6 -9.88%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 4 -32.33%
BCRX BIOCRYST PHARM NASD 7.10 7.54 -0.86 1593900 4 -21.98%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 8 -36.24%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 7 -21.53%
BITS BITSTREAM INC NASD 3.50 3.52 -0.07 16200 8 -23.91%
BKST BROOKSTONE NASD 20.85 20.89 -0.66 83400 3 -17.52%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -15.63%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 4 -27.37%
BORDW BOARDWALK BANK NASD 3.15 3.24 +0.04 8600 3 -18.81%
BORL BORLAND SFTWARE NASD 8.46 8.46 -0.31 445900 9 -11.88%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 6 -23.94%
BRCD BROCADE COMMS NASD 5.52 5.64 -0.02 6787000 6 -33.33%
BSML BRITESMILE INC NASD 27.77 28.05 unch 1800 9 -18.73%
BSTW BESTWAY INC NASD 12.50 13.25 -0.75 2700 4 -22.12%
BUNZ SCHLOTZSKYS NASD 2.15 2.15 -0.13 14800 6 -31.75%
BWEB BACKWEB TECH NASD 1.40 1.43 -0.18 1035400 2 -31.37%
BYBI BACK YARD NASD 6.46 6.89 +0.12 8500 8 -16.21%
CACH CACHE INC NASD 20.50 20.64 -0.40 17500 10 -24.35%
CAFI CAMCO FINAN CP NASD 17.20 17.49 +0.26 26600 5 -4.44%
CALP CALIPER TECH NASD 5.92 6.16 -0.32 80000 4 -17.78%
CAMD CAL MICRO DEVIC NASD 7.10 7.21 -0.33 256100 6 -22.99%
CCDC CONCORDE CAREER NASD 23.00 23.80 -0.90 48800 6 -16.64%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -15.03%
CEDC CENT EURO DSTRB NASD 27.00 27.74 -1.02 235200 9 -34.62%
CELL BRIGHTPOINT NASD 18.45 18.64 -2.27 1773600 5 -29.63%
CERN CERNER CORP NASD 35.38 37.40 -4.39 3598600 5 -23.91%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 5 -6.54%
CFNB CA FST NATL BNC NASD 11.39 11.40 -0.09 2000 6 -8.44%
CHIC CHARLOTTE RUSSE NASD 12.93 13.43 +0.22 157800 3 -16.31%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -13.41%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -58.00%
CHRS CHARMING SHOPS NASD 5.54 5.64 +0.01 630800 9 -16.69%
CHUX O'CHARLEY'S INC NASD 15.66 15.89 +0.13 182700 10 -11.92%
CKFR CHECKFREE CORP NASD 24.53 25.97 -0.42 1345400 5 -14.29%
CLHL CARLISLE HLDGS NASD 6.15 6.25 +0.05 6400 4 -5.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 6 -12.86%
CMOS CREDENCE SYS NASD 11.84 12.18 -0.23 2546900 12 -28.89%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 6 -50.00%
CMRG CASUAL MALE RTL NASD 7.49 7.74 -0.21 832400 4 -14.89%
CMTL COMTECH TELCOM NASD 26.67 27.17 -5.32 1444200 5 -23.80%
CMVT COMVERSE TECH NASD 16.48 16.80 -0.25 4339100 6 -16.13%
CNBKA CENTURY BNCP A NASD 34.40 36.03 +0.81 2900 2 -8.63%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 8 -70.13%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 9 -20.66%
CPTV CAPTIVA SOFTWARE NASD 10.08 10.30 -1.23 230600 4 -26.10%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 9 -26.43%
CREE CREE INC NASD 16.70 17.04 -0.05 1318800 7 -15.14%
CRIO CORIO INC NASD 2.20 2.26 -0.02 116400 7 -22.26%
CRUS CIRRUS LOGIC NASD 7.22 7.35 -0.04 1010600 4 -18.69%
CSDS ML STRIDES WALT NASD 23.81 24.08 -0.02 4600 7 -4.38%
CSGP COSTAR GROUP NASD 37.81 39.22 -0.77 128800 4 -12.07%
CSTL CASTELLE NASD 2.76 2.80 -0.24 54600 7 -17.61%
CTAC 1 800 CONTACTS NASD 19.57 20.20 +0.33 151800 6 -17.60%
CTBI COMMUNITY TST NASD 31.00 31.94 +0.78 7500 7 -13.82%
CTHR CHARLES & COLVD NASD 4.45 4.50 -0.30 43100 9 -14.42%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 6 -15.19%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 6 -28.37%
CTWS CONN WTR SVCS NASD 27.80 28.25 +0.03 5700 6 -8.10%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 6 -34.09%
CWEI C WILLIAMS EGY NASD 20.83 21.29 -0.21 19400 3 -12.37%
CWTR COLDWATER CREEK NASD 12.40 12.68 -0.17 32300 3 -18.04%
CYMI CYMER INC NASD 42.10 43.16 +0.16 856200 7 -15.50%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 5 -49.61%
DCTM DOCUMENTUM NASD 27.65 28.34 -0.13 1039200 7 -10.17%
DGSE DGSE COS NASD 1.46 1.90 -0.10 12300 4 -46.52%
DIGI DIGITAL IMPACT NASD 2.55 2.59 -0.03 71800 5 -18.79%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 10 -17.66%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 8 -14.15%
DPTR DELTA PETE CORP NASD 4.75 5.44 -0.28 134900 6 -22.13%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 6 -17.95%
DSGX DESCARTES SYS NASD 2.60 2.71 +0.05 55600 6 -22.85%
EBKR EBOOKERS PLC NASD 14.05 14.17 -0.13 44200 4 -11.75%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 9 -26.52%
EEGL EAGLE SUPPLY GP NASD 2.48 2.55 +0.05 10400 5 -21.02%
EIDSY EIDOS PLC NASD 2.20 2.21 -0.16 53800 3 -18.52%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 10 -18.77%
ELRN ELRON ELECTR NASD 9.44 9.59 -0.25 16100 4 -13.24%
EMBT EMBARCADERO NASD 13.22 13.75 +0.15 167400 6 -16.80%
EMIS EMISPHERE TECH NASD 5.41 5.73 -0.08 132200 9 -28.82%
ENSI ENERGYSOUTH NASD 32.31 33.31 +0.62 4000 7 -11.33%
EPMD EP MEDSYSTEMS NASD 3.07 3.15 -0.35 207000 8 -19.63%
EPRE EPRESENCE INC NASD 3.52 3.60 -0.02 79100 6 -9.74%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 10 -9.32%
ESPD ESPEED INC NASD 21.60 22.10 -0.39 250900 7 -18.34%
EVOL EVOLVING SYS NASD 12.38 13.40 -1.21 2947500 3 -35.76%
FCEL FUELCELL ENERGY NASD 12.00 12.45 -0.59 792800 5 -30.03%
FCPO FACTORY CARD NASD 19.30 20.00 -1.49 30900 2 -16.09%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 6 -13.17%
FFEX FROZEN FOOD EXP NASD 6.04 6.15 -0.21 49300 3 -17.03%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 7 -18.79%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 6 -6.67%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -10.96%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -27.39%
FNDT FUNDTECH LTD NASD 7.36 7.95 +0.15 109100 4 -15.11%
FORM FORMFACTOR INC NASD 22.12 22.24 -0.80 224600 7 -20.29%
FORTY FORMULA SYS NASD 14.31 14.54 -0.29 4700 7 -17.90%
FOSL FOSSIL INC NASD 26.90 27.05 -0.54 168100 2 -10.93%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 8 -22.46%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 10 -19.71%
FSBK FIRST SO BANCP NASD 34.21 35.35 -0.18 4100 5 -9.38%
FTUS FACTORY 2U STRS NASD 1.95 1.98 -0.10 879600 5 -32.53%
FUND ROYCE FOCUS TR NASD 8.05 8.17 -0.08 47100 4 -12.21%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 5 -11.50%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 5 -56.42%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 4 -12.94%
GEHL GEHL CO NASD 14.10 14.11 -0.54 10900 5 -13.71%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 5 -23.16%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 3 -20.18%
GSLI GSI LUMONICS NASD 9.96 9.98 -0.17 28300 5 -15.23%
GTIM GOOD TIMES NASD 3.57 3.76 -0.19 1100 3 -10.75%
HABC HABERSHAM NASD 24.11 24.75 +0.15 3600 5 -5.45%
HDWR HEADWATERS INC NASD 18.00 18.70 -0.35 527400 2 -10.04%
HETC HEALTHETECH INC NASD 0.75 0.81 +0.02 258000 3 -23.47%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 4 -17.96%
HLIT HARMONIC INC NASD 7.36 7.57 +0.09 1312200 6 -18.22%
HTRN HEALTHTRONICS NASD 5.34 5.42 -0.32 125700 9 -25.73%
HYSL HYPERION SOLUT NASD 31.33 31.53 -0.59 303400 6 -8.66%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 5 -11.39%
IART INTEGRA LIFESCI NASD 29.68 30.29 unch 208500 7 -12.91%
ICBC INDEP COMM BK NASD 35.93 36.75 +0.77 252700 5 -7.94%
ICOS ICOS CORP NASD 40.81 42.27 -1.14 2554000 4 -14.08%
IDSY ID SYSTEMS INC NASD 7.16 7.40 unch 22200 6 -19.46%
IDXX IDEXX LABS NASD 46.12 46.20 -0.55 194700 5 -5.90%
ILOG ILOG SA NASD 12.95 13.03 -0.16 16000 7 -9.12%
ILXO ILEX ONCOLOGY NASD 19.07 19.65 -0.51 450000 3 -14.29%
IMAX IMAX CORP NASD 7.38 7.50 -0.17 514300 4 -16.89%
IMDC INAMED CORP NASD 73.40 74.42 -1.34 347000 5 -11.48%
INFA INFORMATICA NASD 9.86 10.21 -0.08 798200 3 -19.31%
INGP INSTINET GROUP NASD 4.77 5.09 -0.08 1255200 9 -25.24%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 6 -39.38%
INSP INFOSPACE INC NASD 23.28 23.75 -0.39 339700 6 -16.11%
INTC INTEL CORP NASD 31.33 31.64 -0.46 67082000 4 -8.92%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 8 -29.70%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 6 -24.32%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 7 -13.86%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 4 -19.21%
ISPH INSPIRE PHARMA NASD 16.60 17.05 -0.02 143500 3 -10.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -13.14%
IVAN IVANHOE ENERGY NASD 3.07 3.13 -0.31 11458101 8 -55.31%
IWOV INTERWOVEN INC NASD 12.35 12.60 -0.16 742600 10 -26.84%
JFBI JEFFERSON BNCSHR NASD 14.06 14.30 unch 53300 6 -6.27%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 8 -28.51%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 7 -33.33%
KMRT KMART HLDG CP NASD 26.50 27.36 -2.04 1132500 6 -23.30%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 6 -28.12%
LANV LANVISION SYS NASD 2.06 2.08 -0.12 12700 6 -22.26%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 5 -28.82%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 9 -40.00%
MAIR MAIR HOLDINGS NASD 6.76 7.25 +0.28 48100 6 -13.11%
MANH MANHATTAN ASSOC NASD 26.00 26.70 -1.30 1276900 5 -17.85%
MANT MANTECH INTL NASD 24.85 25.25 -0.07 77500 7 -8.30%
MAXF MAXCOR FINL GP NASD 12.55 12.74 -0.14 25300 2 -6.34%
MBRS MEMBERWORKS NASD 23.94 24.16 -0.81 89400 10 -18.21%
MBTF MBT FINANCIAL NASD 16.10 16.68 +0.14 15700 4 -11.05%
MGIC MAGIC SFTWARE NASD 3.52 3.69 -0.21 89900 4 -23.48%
MKSI MKS INSTRUMENTS NASD 25.01 25.29 -0.86 355500 7 -12.83%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 10 -28.18%
MOSY MONOLITHIC SYS NASD 7.00 7.00 -0.15 128600 6 -14.43%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -14.29%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 10 -18.48%
MSBF MSB FINANCIAL NASD 18.34 18.34 -0.11 1100 3 -1.08%
MTLK METALINK LTD NASD 6.84 6.94 -0.71 190800 4 -19.53%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 7 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 11 -37.50%
NAVG NAVIGATORS GPP NASD 30.80 31.01 -0.02 12000 7 -7.20%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 9 -34.91%
NICH NITCHES INC NASD 4.01 4.01 -0.33 3600 8 -22.59%
NIKU NIKU CORP NASD 7.76 7.79 -0.43 28700 4 -20.08%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -24.55%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 6 -14.81%
NTAP NETWK APPLIANCE NASD 20.50 21.05 -0.67 6455200 5 -23.19%
NURM NUR MACROPRINT NASD 1.51 1.56 -0.05 59800 8 -31.98%
NVDM NOVADIGM NASD 3.47 3.47 -0.17 47500 3 -11.25%
NVLS NOVELLUS SYS NASD 40.41 40.98 +0.18 7357700 6 -9.80%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 7 -24.63%
OIIM O2MICRO INTL NASD 20.67 21.81 +0.38 243200 4 -20.50%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 7 -36.56%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 8 -49.50%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 4 -14.93%
PDYN PARADYNE NETWKS NASD 3.42 3.46 -0.23 337800 2 -31.33%
PECS PEC SOLUTIONS NASD 16.44 16.76 -0.15 273200 7 -12.37%
PETM PETSMART NASD 22.34 22.91 +0.17 1556200 6 -22.43%
PHTN PHOTON DYNAMICS NASD 37.05 37.54 -0.23 279700 6 -11.58%
PILL PROXYMED INC NASD 15.17 16.90 +0.89 89500 7 -12.01%
PIXR PIXAR NASD 66.75 67.61 -0.01 327700 7 -6.45%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 12 -24.68%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 8 -27.51%
PLXS PLEXUS CORP NASD 16.38 16.47 -0.28 234800 8 -15.78%
PMCS PMC-SIERRA INC NASD 17.96 18.48 -0.03 6078000 8 -21.26%
PMTI PALOMAR MED NASD 6.27 8.00 +1.24 503400 5 -22.01%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 9 -19.42%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 4 -21.69%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -60.29%
PRWT PREMIERWEST BNCP NASD 8.88 9.10 -0.70 18900 8 -19.13%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 7 -13.62%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 14 -40.54%
PXLW PIXELWORKS INC NASD 11.23 11.55 +0.03 479400 7 -21.85%
QADI QAD INC NASD 10.96 11.42 -0.40 332500 2 -24.10%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 5 -24.91%
QLGC QLOGIC CORP NASD 51.61 52.45 -0.34 4252400 9 -10.71%
QTWW QUANTUM FUEL NASD 6.18 6.22 -0.52 208500 3 -24.91%
QVDX QUOVADX INC NASD 4.60 4.67 -0.28 258100 6 -10.68%
RDVW RADVIEW SOFTWR NASD 0.68 0.70 -0.11 648500 7 -38.74%
RETK RETEK INC NASD 8.98 9.01 -0.55 775300 5 -19.39%
RFMD RF MICRO DEV NASD 10.05 10.39 +0.12 11546699 7 -15.90%
RNBO RAINBOW TECHS NASD 11.52 11.75 -0.15 153700 6 -11.99%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 7 -22.66%
ROBO ROBOGROUP TEK NASD 0.98 1.00 -0.02 1800 3 -13.27%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 15 -39.14%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 9 -21.75%
RVSN RADVISION LTD NASD 10.59 10.94 -0.45 201300 2 -20.14%
SAPE SAPIENT CORP NASD 4.90 5.21 -0.08 877900 5 -16.81%
SBAC SBA COMMS CORP NASD 3.10 3.38 +0.21 922200 4 -18.42%
SCKT SOCKET COMMS NASD 3.44 3.51 -0.39 940600 2 -28.33%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 6 -25.71%
SCTC SYSTEMS TECH NASD 14.43 14.66 unch 113300 4 -9.81%
SFNT SAFENET INC NASD 30.96 31.56 -0.34 199100 7 -13.01%
SGTL SIGMATEL INC NASD 25.30 25.90 -1.00 105000 5 -14.96%
SHBI SHORE BNCSHARES NASD 38.16 40.03 +0.77 3100 4 -13.27%
SHRP SHARPER IMAGE NASD 28.32 29.38 +0.20 337000 4 -13.39%
SILCF SILICOM LTD NASD 1.50 1.66 -0.24 18200 3 -25.74%
SIPX SIPEX CORP NASD 8.30 8.48 -0.12 102200 6 -22.72%
SMBC STHN MISSOURI NASD 13.65 13.65 -0.55 3400 6 -6.19%
SNCI SONIC INNOVATNS NASD 5.65 5.93 +0.18 66300 5 -15.29%
SNDT SAND TECH A NASD 1.03 1.03 -0.02 60200 4 -37.20%
SNIC SONIC SOLUTIONS NASD 15.70 16.30 -0.71 782000 3 -19.90%
SONS SONUS NETWORKS NASD 8.01 8.17 -0.33 4754800 2 -18.27%
SPIL SILICONWRE IND NASD 4.73 4.91 -0.09 1041100 5 -14.93%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 8 -17.01%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 4 -26.47%
SQNM SEQUENOM INC NASD 3.04 3.21 -0.24 499800 2 -23.04%
SQST SCIQUEST INC NASD 3.49 3.51 -0.11 15300 8 -14.67%
SSTI SILICON STORAGE NASD 11.92 12.29 +0.09 2177900 5 -16.35%
STCR STARCRAFT CORP NASD 30.04 30.19 -2.81 215000 3 -21.75%
STIZ SCIENTIFC TECH NASD 4.30 4.56 -0.07 4400 5 -13.65%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -30.45%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -15.14%
SUBI SUN BANCORP NASD 18.76 19.19 +0.18 5500 6 -10.79%
SWIR SIERRA WIRELESS NASD 14.24 14.88 -0.69 1479700 4 -33.33%
SYKE SYKES ENTERPRIS NASD 8.40 8.64 +0.14 48500 5 -16.75%
TBCC TBC CORP NASD 26.15 27.74 -0.30 201200 6 -13.70%
TENT TOT ENTNMT REST NASD 11.35 11.90 +0.02 13900 5 -9.13%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 6 -14.87%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 12 -22.80%
TKLC TEKELEC NASD 15.45 15.64 -0.11 380400 5 -12.22%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 6 -20.71%
TNTX T-NETIX INC NASD 3.45 3.45 -0.19 8200 3 -26.91%
TQNT TRIQUINT SEMI NASD 7.30 7.46 +0.12 1908600 6 -15.21%
TRKN TRIKON TECH INC NASD 5.50 5.65 -0.14 129100 2 -17.29%
TRST TRUSTCO BANK NASD 12.97 13.41 +0.37 157300 3 -8.98%
TSCO TRACTOR SUPPLY NASD 37.12 38.54 -1.75 1736600 5 -17.27%
TSEM TOWER SEMICOND NASD 6.18 6.24 -0.44 41000 5 -20.77%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 6 -30.65%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 5 -17.23%
TXCC TRANSWITCH NASD 2.44 2.50 -0.15 1580100 5 -29.28%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 11 -34.31%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 4 -24.24%
UHCO UNIV AMER FINCL NASD 9.15 9.63 -0.12 386400 7 -17.57%
ULCM ULTICOM INC NASD 9.61 9.91 -0.19 337000 2 -16.87%
UNFI UTD NATURAL FDS NASD 35.53 35.99 -0.69 326000 7 -14.24%
USBI UTD SEC BNCSHRS NASD 27.76 30.00 +1.31 5500 4 -9.28%
UTEK ULTRATECH INC NASD 27.50 28.17 -0.03 286300 8 -18.01%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 7 -24.78%
VATA VERSATA INC NASD 1.82 1.87 -0.03 10500 5 -9.90%
VINT GOLDEN STATE NASD 3.02 3.02 -0.15 15700 4 -5.33%
VSEA VARIAN SEMI NASD 41.62 42.74 -0.07 422800 5 -19.75%
VTSS VITESSE SEMICON NASD 6.29 6.47 -0.06 6532800 6 -15.23%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 7 -13.31%
WABC WESTAMER BNCP NASD 50.20 50.30 -0.34 242800 4 -6.26%
WATFZ WATERFORD UN NASD 2.91 2.98 -0.02 39000 8 -25.38%
WBCO WASHINGTON BNKG NASD 15.91 15.91 -0.77 12500 3 -6.41%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 13 -58.34%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 12 -34.38%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 5 -21.31%
XEDA AXEDA SYSTEMS NASD 1.40 1.41 -0.14 201900 6 -34.27%
XTRM BRASS EAGLE NASD 8.50 8.52 -0.05 7000 8 -11.37%
ZIXI ZIX CORP NASD 7.59 7.70 -0.31 346900 5 -21.35%
To Readers: I am currently collecting data and will do so until the end of December. After then, I will sort and separate all of the data I have compiled and continue to follow it and look for patterns in the months after.
Certainly a pattern will eventually arise if we look hard enough. I have already identified a few, but I am still trying to verify them.
Thank You.
Periodic Lows - December 8, 2003
52 WEEK
NYSE
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -4.82%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 9 -69.78%
AMEX
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 12 -45.00%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 9 -14.01%
NASD
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 7 -28.85%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 18 -71.30%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -51.57%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 10 -67.29%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 26 -76.18%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -74.44%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15980800 15 -70.60%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4557700 9 -70.98%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -51.84%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 16 -46.99%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 18 -34.97%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 15 -72.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 31 -77.21%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 12 -50.29%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 10 -69.54%
100 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 6 -36.04%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 15 -40.20%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359500 8 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 6 -23.22%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 15 -12.66%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 7 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783000 5 -27.01%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 19 -64.19%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 7 -27.69%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -29.75%
KTO K2 INC NYSE 14.03 14.10 -0.09 169700 4 -23.54%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7950500 9 -25.10%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 10 -26.32%
AMEX
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 13 -42.11%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 9 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 7 -30.61%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -16.86%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 13 -52.45%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 5 -38.74%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 10 -29.77%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 6 -14.78%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 13 -39.77%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 12 -26.39%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 9 -34.15%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -29.03%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387100 6 -43.35%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -65.00%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 15 -68.84%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 12 -38.14%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 14 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15980800 16 -66.71%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4557700 3 -56.67%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 12 -21.57%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 11 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 18 -33.40%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 17 -17.62%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 10 -24.24%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 7 -20.82%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 18 -35.10%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 3 -23.63%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 13 -63.50%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 9 -34.77%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 5 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 9 -30.37%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 9 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -60.56%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 15 -50.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -20.00%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357400 11 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 11 -59.02%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2113400 5 -42.46%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 6 -37.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 20 -68.21%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 11 -37.00%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 7 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 13 -44.44%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 3 -32.31%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 20 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -39.26%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 10 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 10 -41.18%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 16 -48.74%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 14 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 6 -46.35%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 11 -69.53%
65 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 9 -36.04%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 4 -10.75%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 11 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 19 -37.50%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359500 11 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 9 -14.12%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 5 -11.61%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 11 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783000 14 -25.25%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 12 -21.46%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 6 -4.19%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 18 -60.00%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 6 -27.69%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 5 -27.71%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 3 -29.75%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 8 -22.64%
KTO K2 INC NYSE 14.03 14.10 -0.09 169700 12 -22.74%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7950500 9 -22.32%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680200 10 -28.40%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 13 -13.19%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 11 -17.58%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 13 -26.32%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 9 -20.86%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 8 -37.84%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 5 -6.98%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 11 -25.45%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 5 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 4 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 15 -42.11%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -37.89%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 10 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 11 -26.02%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 7 -27.46%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -11.50%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 9 -50.00%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 8 -26.32%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -36.45%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 12 -28.65%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 13 -41.14%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 11 -13.30%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 16 -37.12%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 5 -34.52%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 9 -40.63%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 9 -22.91%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 13 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 4 -28.95%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 13 -26.41%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 6 -8.11%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387100 10 -26.33%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -61.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 8 -16.82%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 12 -66.42%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 10 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 15 -34.21%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 16 -34.95%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 5 -19.28%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 8 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15980800 15 -56.43%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4557700 10 -56.08%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 16 -21.57%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 13 -26.35%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 10 -39.83%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 17 -31.96%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 14 -17.62%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 14 -24.80%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 11 -21.54%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 7 -9.53%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -20.82%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -48.98%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 4 -27.16%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 15 -34.24%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 7 -22.48%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 6 -59.67%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 5 -28.01%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 7 -31.49%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 4 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 19 -30.03%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 6 -19.04%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 10 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -52.19%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 13 -46.71%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3201400 8 -21.05%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 13 -34.16%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 13 -19.82%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357400 14 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 12 -50.98%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2113400 12 -40.65%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 8 -38.48%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 5 -50.63%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 17 -37.07%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -16.00%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 6 -20.47%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 23 -66.93%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 13 -37.48%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -29.18%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 5 -23.97%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 13 -37.00%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 4 -39.32%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1712700 6 -53.00%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 11 -32.69%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 24 -37.05%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 5 -27.51%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 16 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 11 -43.27%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 12 -14.05%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 8 -32.31%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162700 13 -36.87%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 3 -43.20%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 3 -23.21%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 3 -33.14%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 5 -37.30%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 10 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 9 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 6 -39.26%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 12 -34.95%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 7 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 16 -40.68%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 12 -31.92%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 7 -35.41%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 10 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 14 -43.37%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 8 -22.58%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 17 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 11 -37.45%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 7 -68.73%
20 DAY
NYSE
AAA ALTANA AG NYSE 57.00 57.50 -1.24 1800 3 -6.94%
AAG-T AMER ANNU PR T NYSE 25.25 25.29 -0.29 11900 2 -2.32%
AEC-A ASSOC EST REALTY NYSE 25.21 25.70 +0.08 5700 4 -5.05%
AGR.A AGERE SYSTEMS NYSE 3.10 3.10 -0.04 2903400 4 -15.30%
AGR.B AGERE SYSTEMS NYSE 2.93 2.94 -0.06 2848200 7 -16.29%
ALM ALLMERICA SEC TR NYSE 9.40 9.65 +0.11 19600 4 -3.09%
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 10 -34.99%
AMD ADV MICRO DEVICE NYSE 15.51 15.74 -0.33 13278600 4 -16.16%
ANR ANNUITY & LFE RE NYSE 1.10 1.13 -0.02 32300 7 -24.66%
ARL AMER RLTY INV NYSE 10.07 10.16 -0.12 2600 7 -19.76%
AV AVAYA INC NYSE 11.79 12.04 -0.69 6563700 4 -17.84%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 6 -10.64%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -13.22%
AWA AMER WEST HLDG NYSE 11.44 11.77 -0.14 1617200 7 -27.50%
BBT BB&T CORP NYSE 38.17 38.62 +0.29 1178900 5 -3.83%
BCK BLKRCK CA INS NYSE 13.55 13.60 -0.04 30000 8 -3.70%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 3 -13.60%
BGY BRITISH ENGY PLC NYSE 5.60 5.64 -0.48 19100 4 -15.15%
BWE- BANCWEST QUIPS NYSE 28.11 28.20 -0.02 170400 8 -3.24%
CAE CASCADE CORP NYSE 24.72 24.75 -0.23 62700 5 -10.08%
CAI CACI INTL INC NYSE 47.80 48.71 -1.02 581500 3 -9.81%
CCG LEHMAN ABS NYSE 27.20 27.60 +0.30 2400 7 -2.54%
CEL GRUPO IUSACELL NYSE 9.10 9.14 -0.26 7600 8 -14.63%
CHP C&D TECH NYSE 18.65 18.95 -0.47 76500 5 -20.40%
CHT CHUNGHWA TELCOMM NYSE 14.07 14.11 -0.25 749200 9 -7.01%
CNP CENTERPOINT NYSE 9.41 9.50 -0.02 2882900 9 -5.90%
CPY CPI CORP NYSE 21.58 21.72 -0.16 21800 4 -8.13%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359500 8 -9.36%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 8 -10.55%
CVG CONVERGYS CP NYSE 14.76 14.95 -0.16 535700 9 -10.33%
CY CYPRESS SEMICOND NYSE 20.33 20.72 -0.43 5227000 6 -13.30%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 8 -5.54%
DJ DOW JONES & CO NYSE 46.76 46.98 -0.59 584600 11 -10.93%
DVD DOVER MOTORSPRT NYSE 3.65 3.80 +0.03 43600 7 -13.92%
EEP ENBRIDGE ENERGY NYSE 49.90 50.18 -0.11 208600 4 -4.97%
EMC EMC CORP NYSE 12.75 13.07 -0.04 15659399 6 -10.59%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 8 -9.47%
ETS ENTERASYS NWKS NYSE 3.70 3.85 -0.10 4297500 4 -19.57%
FD FED DEPT STRS NYSE 45.42 46.50 -0.61 3188500 7 -10.24%
FDP FRSH DEL MONTE NYSE 23.55 23.80 -0.16 561500 7 -13.89%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783000 6 -15.15%
FGP FERRELLGAS PART NYSE 23.77 23.90 -0.21 84600 5 -7.44%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 4 -9.04%
FJC-A FEDDERS CP PFD A NYSE 24.90 25.00 -0.14 4100 3 -1.74%
FRE-H FREDDIE PR H NYSE 45.51 46.66 -1.16 24300 7 -6.16%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 4 -4.19%
FS FOUR SEASONS NYSE 50.00 50.00 -0.61 201400 12 -15.90%
FSH FISHER SCI INTL NYSE 38.44 38.75 -0.33 485700 8 -5.55%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 5 -20.90%
GED GE CPTL 5.875%NT NYSE 25.40 25.51 -0.05 75600 7 -2.16%
GLW CORNING INC NYSE 10.08 10.45 -0.08 11896800 5 -15.51%
HAS HASBRO INC NYSE 20.08 20.17 -0.71 2185700 6 -11.03%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 5 -20.88%
HED HEAD N.V. NYSE 2.35 2.35 -0.15 35100 4 -14.86%
HYC HYPERCOM CORP NYSE 4.82 4.94 -0.02 115600 4 -10.74%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 7 -20.70%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -20.57%
JAH JARDEN CORP NYSE 26.10 26.59 +0.21 137900 9 -9.35%
JJZ JACUZZI BRANDS NYSE 6.00 6.00 -0.11 221700 6 -16.08%
JNY JONES APPAREL NYSE 32.75 32.97 -0.28 977100 6 -8.80%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 11 -22.64%
KCT STRU PRD SHERWIN NYSE 26.37 26.65 unch 2500 4 -1.20%
KEM KEMET CORP NYSE 12.26 12.34 -0.15 627500 5 -11.16%
KKD KRISPY KREME NYSE 37.80 38.28 -0.38 836000 8 -12.36%
KOR KOOR INDS LTD NYSE 5.64 5.78 -0.28 24000 2 -20.34%
KT KATY INDS INC NYSE 5.95 5.95 -0.08 2700 3 -4.95%
KTO K2 INC NYSE 14.03 14.10 -0.09 169700 8 -12.31%
KVR CORTS GE CAP CP NYSE 24.98 25.15 -0.04 40700 7 -2.00%
KZL KERZNER INTL LTD NYSE 34.65 35.50 -0.70 111900 9 -8.67%
LSI LSI LOGIC NYSE 8.50 8.65 -0.10 3730500 3 -18.82%
MAY MAY DEPT STORES NYSE 27.68 28.45 +0.02 2001900 6 -10.19%
MEG MEDIA GENERAL NYSE 64.94 65.35 -0.80 57200 6 -3.79%
MHK MOHAWK INDS NYSE 70.70 70.80 -0.44 247400 7 -5.57%
MIK MICHAELS STORES NYSE 42.49 43.99 -0.85 1800200 7 -16.06%
MNS MSC SOFTWARE NYSE 9.10 9.48 +0.15 128800 10 -13.42%
MSM MSC INDUSTRIAL NYSE 25.28 25.69 -0.01 204900 8 -8.97%
MSO MARTHA STEWART NYSE 9.14 9.17 -0.22 103800 10 -14.98%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7950500 9 -17.28%
MVL MARVEL ENTERPRZS NYSE 26.04 26.79 +0.03 1168000 6 -17.12%
NLS NAUTILUS GROUP NYSE 13.06 13.21 +0.01 131200 7 -13.45%
NMG.A NEIMAN MARCUS A NYSE 49.90 51.74 -0.07 243400 7 -9.68%
NRN NATIONAL RURAL NYSE 25.49 25.75 -0.20 102900 4 -2.90%
NSH NASHUA CORP NYSE 8.55 8.57 -0.03 3900 9 -4.47%
NWK NETWORK EQUIPMEN NYSE 9.39 9.46 -0.39 165700 7 -17.99%
NWS NEWS CORP LTD NYSE 33.35 33.53 -0.29 982300 8 -8.63%
NWS.A NEWS CORP LTD A NYSE 27.52 27.71 -0.11 381300 8 -8.57%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680200 8 -25.47%
ONE-V BANK ONE CAP V NYSE 27.12 27.17 -0.05 9000 3 -1.56%
OXM OXFORD INDS INC NYSE 31.60 31.80 -0.80 82300 7 -9.12%
PFB PFF BANCORP NYSE 36.59 36.68 -0.02 44700 7 -5.57%
PFP PREM FARNELL NYSE 8.36 8.51 -0.12 2000 4 -12.46%
PJI ML 6.00% PPLUS A NYSE 24.60 24.80 -0.10 5400 2 -2.38%
PKJ ML DEP CTR-1 NYSE 26.20 26.55 -0.14 10100 3 -3.68%
PPD PRE-PAID LEGAL NYSE 25.66 25.76 -0.30 81000 6 -5.83%
PPS POST PROP NYSE 27.57 28.09 +0.34 239200 4 -4.93%
PQE PROQUEST CO NYSE 28.91 29.00 -0.50 203400 4 -8.83%
RNR-B RENAISSANC PR B NYSE 26.30 26.30 -0.20 5700 5 -2.95%
RNS ML DEPOSITOR NYSE 27.45 27.45 -0.25 4300 4 -1.96%
RSH RADIOSHACK NYSE 27.98 28.14 -0.60 2268200 8 -13.85%
S SEARS ROEBUCK NYSE 47.24 47.93 -1.03 7321400 5 -15.73%
SFI-B ISTAR FINL PR B NYSE 25.50 25.62 -0.28 11200 5 -6.08%
SFI-C ISTAR FINL PR C NYSE 25.50 25.50 -0.32 1900 3 -3.70%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 8 -8.88%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 7 -14.23%
SWY SAFEWAY INC NYSE 19.57 19.99 +0.03 2292900 4 -6.81%
TDA TEL & DATA SYS NYSE 26.60 26.61 -0.02 20200 8 -1.48%
TDP TELEFO PERU NYSE 3.85 4.01 +0.08 10000 8 -11.49%
TFS THREE FIVE SYS NYSE 4.99 5.02 +0.02 242100 6 -14.11%
TJX TJX CO INC NYSE 21.25 21.41 unch 2237900 8 -10.34%
TLB THE TALBOTS NYSE 30.09 30.65 -0.52 347400 2 -9.64%
UDI UTD DEFENSE INDS NYSE 30.70 31.35 -1.31 701600 6 -9.49%
VKA V KAMPEN ADV NYSE 16.18 16.25 -0.02 37100 5 -1.28%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 11 -17.65%
WDC WESTERN DIGITAL NYSE 11.00 11.36 -0.15 3450200 6 -19.71%
WG WILLBROS GRP NYSE 11.45 11.48 -0.37 59100 2 -10.89%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 7 -12.00%
XPP ML DEP PFDPLUS NYSE 25.30 25.43 -0.15 2900 9 -2.69%
ZL ZARLINK SEMI NYSE 2.75 2.75 -0.04 124900 4 -12.97%
ZLC ZALE CP NYSE 51.25 51.95 -0.10 114200 8 -8.65%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 5 -19.58%
AMW ML STRIDES AMEX 44.50 45.40 +0.45 4600 10 -11.76%
AXK ACCELR8 TECH CP AMEX 2.45 2.46 -0.04 1300 5 -18.33%
BDE BRILL DIGITAL AMEX 0.38 0.38 -0.03 264500 6 -47.22%
BHH B2B INTERNET HLD AMEX 2.61 2.63 -0.07 27700 9 -13.58%
BIT BIO-IMAGING TECH AMEX 6.02 6.04 -0.56 100700 3 -18.10%
BVX BOVIE MEDICAL CP AMEX 3.00 3.00 -0.18 22900 4 -20.63%
CTT COMPETITIVE TECH AMEX 2.19 2.20 -0.03 9000 11 -33.23%
CTU CHAD THERAP AMEX 2.36 2.36 -0.13 19300 7 -18.90%
CYL COMMUN CAPTL CP AMEX 19.70 19.95 -0.20 5100 7 -6.19%
DLK SEMOTUS SLTNS AMEX 0.66 0.68 -0.01 49800 6 -33.33%
DOC DIGITAL ANGEL AMEX 2.00 2.01 -0.19 88900 8 -23.66%
EIA ETN VNC CA FD II AMEX 14.43 14.48 -0.13 13700 2 -3.48%
EMI EV MI MUNI INCM AMEX 15.51 15.65 +0.13 5500 4 -1.52%
ETC ENVIR TECTONICS AMEX 7.00 7.00 -0.24 1000 8 -14.00%
FKL FRANKLIN CAPITAL AMEX 1.00 1.10 -0.10 4900 6 -35.48%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 4 -5.44%
IGW ISHRS GS SEMICND AMEX 61.05 61.86 -0.15 59700 5 -8.48%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 4 -13.65%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 6 -62.72%
LGF LIONS GATE AMEX 3.85 3.85 -0.05 264500 7 -17.74%
LGN LODGIAN INC AMEX 5.65 5.75 -0.07 18300 8 -39.51%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -18.48%
MYR MAYORS JWLRS AMEX 0.68 0.70 -0.01 25600 4 -15.00%
NKL NUVEEN INS CA DV AMEX 14.42 14.46 -0.14 60900 5 -3.55%
NSD MERRILL LYNCH AMEX 8.45 8.45 -0.05 7200 4 -3.76%
NSO NSTOR TECHNOLGY AMEX 0.55 0.63 -0.02 33500 7 -27.63%
PFI PELICAN FINL AMEX 12.00 12.19 -0.07 17600 3 -11.89%
PGC PEAPACK GLADSTON AMEX 30.80 31.50 +0.20 3600 3 -6.95%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 4 -19.51%
SMH SEMICNDCTR HLDRS AMEX 40.55 41.13 -0.06 10231500 8 -9.18%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -23.08%
TPE TETON PETE CO AMEX 4.03 4.10 -0.05 36900 10 -17.76%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 12 -15.76%
TST ML TX INSTR 7% AMEX 28.45 28.45 -0.45 2200 6 -9.85%
TWW TERREMARK WRLDWD AMEX 0.61 0.65 unch 101000 6 -19.74%
UFM UTD FINL MTG AMEX 6.40 6.90 +0.10 65500 8 -14.09%
VSF VITA FOOD PROD AMEX 7.10 7.20 -0.25 20400 10 -48.96%
WFD WESTFIELD FIN AMEX 22.70 23.00 -0.18 19700 6 -7.80%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 6 -6.25%
NASD
AAON AAON INC NASD 17.51 18.55 +0.31 9100 5 -15.78%
ACAM ACAMBIS PLC NASD 50.02 50.04 -1.56 1100 7 -13.01%
ACLS AXCELIS TECHS NASD 9.71 9.95 -0.20 1474500 7 -18.68%
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 8 -18.39%
ACTL ACTEL CORP NASD 24.88 25.50 -0.06 431500 6 -12.21%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 9 -23.10%
ADSX APLD DGTL SOLTN NASD 0.37 0.38 unch 7258200 5 -22.92%
ADVS ADVENT SOFTWARE NASD 16.82 16.91 -0.12 363600 3 -7.89%
AEIS ADV ENER INDS NASD 24.52 25.02 +0.02 482300 8 -18.24%
AFCI ADV FIBRE COMM NASD 20.25 20.74 -0.36 1396900 5 -19.90%
AFCO APPLIED FILMS NASD 31.41 31.72 -0.32 107000 5 -9.48%
ALDA ALDILA INC NASD 3.16 3.70 +0.18 7800 2 -15.28%
ALDN ALADDIN KNOWL NASD 7.70 8.35 -0.50 104100 3 -22.14%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 6 -7.53%
ALSC ALLIANCE SEMICO NASD 7.38 7.57 +0.08 153600 5 -16.42%
AMAT APPLIED MATL NASD 21.95 22.45 +0.11 26717900 10 -14.32%
AMCC APPLD MICRO NASD 5.90 6.00 -0.08 2839200 4 -14.12%
AMIE AMBASSADORS NASD 12.20 12.57 +0.27 11500 6 -10.29%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 6 -36.54%
AMSWA AMER SOFTWARE NASD 5.75 5.77 -0.44 165100 5 -18.90%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 7 -18.41%
ANEN ANAREN INC NASD 14.13 14.30 +0.09 193300 6 -9.36%
ARTX AROTECH CORP NASD 1.88 1.95 -0.20 5080900 3 -36.49%
ARXX AEROFLEX INC NASD 11.06 12.00 +0.44 1074300 6 -17.77%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 6 -21.48%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 5 -11.52%
AVCT AVOCENT CORP NASD 36.12 36.24 -0.99 470900 4 -8.63%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 4 -16.77%
AXYS AXSYS TECH NASD 13.48 13.48 -0.37 24300 2 -5.40%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 9 -8.92%
BBGI BEASLEY BDCST A NASD 13.55 14.48 +0.33 19600 7 -10.91%
BBOX BLACK BOX CORP NASD 41.75 42.41 -0.21 151500 5 -8.24%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 6 -9.88%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 4 -32.33%
BCRX BIOCRYST PHARM NASD 7.10 7.54 -0.86 1593900 4 -21.98%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 8 -36.24%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 7 -21.53%
BITS BITSTREAM INC NASD 3.50 3.52 -0.07 16200 8 -23.91%
BKST BROOKSTONE NASD 20.85 20.89 -0.66 83400 3 -17.52%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -15.63%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 4 -27.37%
BORDW BOARDWALK BANK NASD 3.15 3.24 +0.04 8600 3 -18.81%
BORL BORLAND SFTWARE NASD 8.46 8.46 -0.31 445900 9 -11.88%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 6 -23.94%
BRCD BROCADE COMMS NASD 5.52 5.64 -0.02 6786700 6 -33.33%
BSML BRITESMILE INC NASD 27.77 28.05 unch 1800 9 -18.73%
BUNZ SCHLOTZSKYS NASD 2.15 2.15 -0.13 14800 6 -31.75%
BWEB BACKWEB TECH NASD 1.40 1.43 -0.18 1035400 2 -31.37%
BYBI BACK YARD NASD 6.46 6.89 +0.12 8500 8 -16.21%
CACH CACHE INC NASD 20.50 20.64 -0.40 17500 10 -24.35%
CAFI CAMCO FINAN CP NASD 17.20 17.49 +0.26 26600 5 -4.44%
CALP CALIPER TECH NASD 5.92 6.16 -0.32 80000 4 -17.78%
CAMD CAL MICRO DEVIC NASD 7.10 7.21 -0.33 256100 6 -22.99%
CCDC CONCORDE CAREER NASD 23.00 23.80 -0.90 48800 6 -16.64%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -15.03%
CEDC CENT EURO DSTRB NASD 27.00 27.74 -1.02 235200 9 -34.62%
CELL BRIGHTPOINT NASD 18.45 18.64 -2.27 1773600 5 -29.63%
CERN CERNER CORP NASD 35.38 37.40 -4.39 3598600 5 -23.91%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 5 -6.54%
CFNB CA FST NATL BNC NASD 11.39 11.40 -0.09 2000 6 -8.44%
CHIC CHARLOTTE RUSSE NASD 12.93 13.43 +0.22 157800 3 -16.31%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387100 6 -13.41%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -58.00%
CHRS CHARMING SHOPS NASD 5.54 5.64 +0.01 630800 9 -16.69%
CHUX O'CHARLEY'S INC NASD 15.66 15.89 +0.13 182700 10 -11.92%
CKFR CHECKFREE CORP NASD 24.53 25.97 -0.42 1345400 5 -14.29%
CLHL CARLISLE HLDGS NASD 6.15 6.25 +0.05 6400 4 -5.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 6 -12.86%
CMOS CREDENCE SYS NASD 11.84 12.18 -0.23 2546900 12 -28.89%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 6 -50.00%
CMRG CASUAL MALE RTL NASD 7.49 7.74 -0.21 832400 4 -14.89%
CMTL COMTECH TELCOM NASD 26.67 27.17 -5.32 1441200 5 -23.80%
CMVT COMVERSE TECH NASD 16.48 16.80 -0.25 4339100 6 -16.13%
CNBKA CENTURY BNCP A NASD 34.40 36.03 +0.81 2900 2 -8.63%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 8 -70.13%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 9 -20.66%
CPTV CAPTIVA SOFTWARE NASD 10.08 10.30 -1.23 230600 4 -26.10%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 9 -26.43%
CREE CREE INC NASD 16.70 17.04 -0.05 1318800 7 -15.14%
CRIO CORIO INC NASD 2.20 2.26 -0.02 116400 7 -22.26%
CRUS CIRRUS LOGIC NASD 7.22 7.35 -0.04 1010600 4 -18.69%
CSDS ML STRIDES WALT NASD 23.81 24.08 -0.02 4600 7 -4.38%
CSGP COSTAR GROUP NASD 37.81 39.22 -0.77 128800 4 -12.07%
CSTL CASTELLE NASD 2.76 2.80 -0.24 54600 7 -17.61%
CTAC 1 800 CONTACTS NASD 19.57 20.20 +0.33 151800 6 -17.60%
CTBI COMMUNITY TST NASD 31.00 31.94 +0.78 7500 7 -13.82%
CTHR CHARLES & COLVD NASD 4.45 4.50 -0.30 43100 9 -14.42%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 6 -15.19%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 6 -28.37%
CTWS CONN WTR SVCS NASD 27.80 28.25 +0.03 5700 6 -8.10%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15980800 6 -34.09%
CWEI C WILLIAMS EGY NASD 20.83 21.29 -0.21 19400 3 -12.37%
CWTR COLDWATER CREEK NASD 12.40 12.68 -0.17 32300 3 -18.04%
CYMI CYMER INC NASD 42.10 43.16 +0.16 856200 7 -15.50%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4557700 5 -49.61%
DCTM DOCUMENTUM NASD 27.65 28.34 -0.13 1039200 7 -10.17%
DGSE DGSE COS NASD 1.46 1.90 -0.10 12300 4 -46.52%
DIGI DIGITAL IMPACT NASD 2.55 2.59 -0.03 71800 5 -18.79%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 10 -17.66%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 8 -14.15%
DPTR DELTA PETE CORP NASD 4.75 5.44 -0.28 134900 6 -22.13%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 6 -17.95%
DSGX DESCARTES SYS NASD 2.60 2.71 +0.05 55600 6 -22.85%
EBKR EBOOKERS PLC NASD 14.05 14.17 -0.13 44200 4 -11.75%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 9 -26.52%
EEGL EAGLE SUPPLY GP NASD 2.48 2.55 +0.05 10400 5 -21.02%
EIDSY EIDOS PLC NASD 2.20 2.21 -0.16 53800 3 -18.52%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 10 -18.77%
ELRN ELRON ELECTR NASD 9.44 9.59 -0.25 16100 4 -13.24%
EMBT EMBARCADERO NASD 13.22 13.75 +0.15 167400 6 -16.80%
EMIS EMISPHERE TECH NASD 5.41 5.73 -0.08 132200 9 -28.82%
ENSI ENERGYSOUTH NASD 32.31 33.31 +0.62 4000 7 -11.33%
EPMD EP MEDSYSTEMS NASD 3.07 3.15 -0.35 207000 8 -19.63%
EPRE EPRESENCE INC NASD 3.52 3.60 -0.02 79100 6 -9.74%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 10 -9.32%
ESPD ESPEED INC NASD 21.60 22.10 -0.39 250900 7 -18.34%
EVOL EVOLVING SYS NASD 12.38 13.40 -1.21 2947300 3 -35.76%
FCEL FUELCELL ENERGY NASD 12.00 12.45 -0.59 792800 5 -30.03%
FCPO FACTORY CARD NASD 19.30 20.00 -1.49 30900 2 -16.09%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 6 -13.17%
FFEX FROZEN FOOD EXP NASD 6.04 6.15 -0.21 49300 3 -17.03%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 7 -18.79%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 6 -6.67%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -10.96%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -27.39%
FNDT FUNDTECH LTD NASD 7.36 7.95 +0.15 109100 4 -15.11%
FORM FORMFACTOR INC NASD 22.12 22.24 -0.80 224600 7 -20.29%
FORTY FORMULA SYS NASD 14.31 14.54 -0.29 4700 7 -17.90%
FOSL FOSSIL INC NASD 26.90 27.05 -0.54 168100 2 -10.93%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 8 -22.46%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 10 -19.71%
FSBK FIRST SO BANCP NASD 34.21 35.35 -0.18 4100 5 -9.38%
FTUS FACTORY 2U STRS NASD 1.95 1.98 -0.10 879600 5 -32.53%
FUND ROYCE FOCUS TR NASD 8.05 8.17 -0.08 47100 4 -12.21%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 5 -11.50%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 5 -56.42%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 4 -12.94%
GEHL GEHL CO NASD 14.10 14.11 -0.54 10900 5 -13.71%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 5 -23.16%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 3 -20.18%
GSLI GSI LUMONICS NASD 9.96 9.98 -0.17 28300 5 -15.23%
GTIM GOOD TIMES NASD 3.57 3.76 -0.19 1100 3 -10.75%
HABC HABERSHAM NASD 24.11 24.75 +0.15 3600 5 -5.45%
HDWR HEADWATERS INC NASD 18.00 18.70 -0.35 527400 2 -10.04%
HETC HEALTHETECH INC NASD 0.75 0.81 +0.02 258000 3 -23.47%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 4 -17.96%
HLIT HARMONIC INC NASD 7.36 7.57 +0.09 1312200 6 -18.22%
HTRN HEALTHTRONICS NASD 5.34 5.42 -0.32 125700 9 -25.73%
HYSL HYPERION SOLUT NASD 31.33 31.53 -0.59 303400 6 -8.66%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 5 -11.39%
IART INTEGRA LIFESCI NASD 29.68 30.29 unch 208500 7 -12.91%
ICBC INDEP COMM BK NASD 35.93 36.75 +0.77 252700 5 -7.94%
ICOS ICOS CORP NASD 40.81 42.27 -1.14 2554000 4 -14.08%
IDSY ID SYSTEMS INC NASD 7.16 7.40 unch 22200 6 -19.46%
IDXX IDEXX LABS NASD 46.12 46.20 -0.55 194700 5 -5.90%
ILOG ILOG SA NASD 12.95 13.03 -0.16 16000 7 -9.12%
ILXO ILEX ONCOLOGY NASD 19.07 19.65 -0.51 450000 3 -14.29%
IMAX IMAX CORP NASD 7.38 7.50 -0.17 514300 4 -16.89%
IMDC INAMED CORP NASD 73.40 74.42 -1.34 347000 5 -11.48%
INFA INFORMATICA NASD 9.86 10.21 -0.08 798200 3 -19.31%
INGP INSTINET GROUP NASD 4.77 5.09 -0.08 1255200 9 -25.24%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 6 -39.38%
INSP INFOSPACE INC NASD 23.28 23.75 -0.39 339700 6 -16.11%
INTC INTEL CORP NASD 31.33 31.64 -0.46 67079602 4 -8.92%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 8 -29.70%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 6 -24.32%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3201400 7 -13.86%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 4 -19.21%
ISPH INSPIRE PHARMA NASD 16.60 17.05 -0.02 143500 3 -10.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -13.14%
IVAN IVANHOE ENERGY NASD 3.07 3.13 -0.31 11454800 8 -55.31%
IWOV INTERWOVEN INC NASD 12.35 12.60 -0.16 742600 10 -26.84%
JFBI JEFFERSON BNCSHR NASD 14.06 14.30 unch 53300 6 -6.27%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357400 8 -28.51%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 7 -33.33%
KMRT KMART HLDG CP NASD 26.50 27.36 -2.04 1132500 6 -23.30%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2113400 6 -28.12%
LANV LANVISION SYS NASD 2.06 2.08 -0.12 12700 6 -22.26%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 5 -28.82%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 9 -40.00%
MAIR MAIR HOLDINGS NASD 6.76 7.25 +0.28 48100 6 -13.11%
MANH MANHATTAN ASSOC NASD 26.00 26.70 -1.30 1276900 5 -17.85%
MANT MANTECH INTL NASD 24.85 25.25 -0.07 77500 7 -8.30%
MAXF MAXCOR FINL GP NASD 12.55 12.74 -0.14 25300 2 -6.34%
MBRS MEMBERWORKS NASD 23.94 24.16 -0.81 89400 10 -18.21%
MBTF MBT FINANCIAL NASD 16.10 16.68 +0.14 15700 4 -11.05%
MGIC MAGIC SFTWARE NASD 3.52 3.69 -0.21 89900 4 -23.48%
MKSI MKS INSTRUMENTS NASD 25.01 25.29 -0.86 355500 7 -12.83%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 10 -28.18%
MOSY MONOLITHIC SYS NASD 7.00 7.00 -0.15 128600 6 -14.43%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -14.29%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 10 -18.48%
MSBF MSB FINANCIAL NASD 18.34 18.34 -0.11 1100 3 -1.08%
MTLK METALINK LTD NASD 6.84 6.94 -0.71 190800 4 -19.53%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 7 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 11 -37.50%
NAVG NAVIGATORS GPP NASD 30.80 31.01 -0.02 12000 7 -7.20%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 9 -34.91%
NICH NITCHES INC NASD 4.01 4.01 -0.33 3600 8 -22.59%
NIKU NIKU CORP NASD 7.76 7.79 -0.43 28700 4 -20.08%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -24.55%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 6 -14.81%
NTAP NETWK APPLIANCE NASD 20.50 21.05 -0.67 6455200 5 -23.19%
NURM NUR MACROPRINT NASD 1.51 1.56 -0.05 59800 8 -31.98%
NVDM NOVADIGM NASD 3.47 3.47 -0.17 47500 3 -11.25%
NVLS NOVELLUS SYS NASD 40.41 40.98 +0.18 7357400 6 -9.80%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 7 -24.63%
OIIM O2MICRO INTL NASD 20.67 21.81 +0.38 243200 4 -20.50%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 7 -36.56%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1712700 8 -49.50%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 4 -14.93%
PDYN PARADYNE NETWKS NASD 3.42 3.46 -0.23 337800 2 -31.33%
PECS PEC SOLUTIONS NASD 16.44 16.76 -0.15 273200 7 -12.37%
PETM PETSMART NASD 22.34 22.91 +0.17 1556200 6 -22.43%
PHTN PHOTON DYNAMICS NASD 37.05 37.54 -0.23 279700 6 -11.58%
PILL PROXYMED INC NASD 15.17 16.90 +0.89 89500 7 -12.01%
PIXR PIXAR NASD 66.75 67.61 -0.01 327700 7 -6.45%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 12 -24.68%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 8 -27.51%
PLXS PLEXUS CORP NASD 16.38 16.47 -0.28 234800 8 -15.78%
PMCS PMC-SIERRA INC NASD 17.96 18.48 -0.03 6077000 8 -21.26%
PMTI PALOMAR MED NASD 6.27 8.00 +1.24 503400 5 -22.01%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 9 -19.42%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 4 -21.69%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -60.29%
PRWT PREMIERWEST BNCP NASD 8.88 9.10 -0.70 18900 8 -19.13%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 7 -13.62%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 14 -40.54%
PXLW PIXELWORKS INC NASD 11.23 11.55 +0.03 479400 7 -21.85%
QADI QAD INC NASD 10.96 11.42 -0.40 332500 2 -24.10%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 5 -24.91%
QLGC QLOGIC CORP NASD 51.61 52.45 -0.34 4252200 9 -10.71%
QTWW QUANTUM FUEL NASD 6.18 6.22 -0.52 208500 3 -24.91%
QVDX QUOVADX INC NASD 4.60 4.67 -0.28 258100 6 -10.68%
RDVW RADVIEW SOFTWR NASD 0.68 0.70 -0.11 648500 7 -38.74%
RETK RETEK INC NASD 8.98 9.01 -0.55 775300 5 -19.39%
RFMD RF MICRO DEV NASD 10.05 10.39 +0.12 11545700 7 -15.90%
RNBO RAINBOW TECHS NASD 11.52 11.75 -0.15 153700 6 -11.99%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162700 7 -22.66%
ROBO ROBOGROUP TEK NASD 0.98 1.00 -0.02 1800 3 -13.27%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 15 -39.14%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 9 -21.75%
RVSN RADVISION LTD NASD 10.59 10.94 -0.45 201300 2 -20.14%
SAPE SAPIENT CORP NASD 4.90 5.21 -0.08 877900 5 -16.81%
SBAC SBA COMMS CORP NASD 3.10 3.38 +0.21 922200 4 -18.42%
SCKT SOCKET COMMS NASD 3.44 3.51 -0.39 940600 2 -28.33%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 6 -25.71%
SCTC SYSTEMS TECH NASD 14.43 14.66 unch 113300 4 -9.81%
SFNT SAFENET INC NASD 30.96 31.56 -0.34 199100 7 -13.01%
SGTL SIGMATEL INC NASD 25.30 25.90 -1.00 105000 5 -14.96%
SHBI SHORE BNCSHARES NASD 38.16 40.03 +0.77 3100 4 -13.27%
SHRP SHARPER IMAGE NASD 28.32 29.38 +0.20 337000 4 -13.39%
SILCF SILICOM LTD NASD 1.50 1.66 -0.24 18200 3 -25.74%
SIPX SIPEX CORP NASD 8.30 8.48 -0.12 102200 6 -22.72%
SMBC STHN MISSOURI NASD 13.65 13.65 -0.55 3400 6 -6.19%
SNCI SONIC INNOVATNS NASD 5.65 5.93 +0.18 66300 5 -15.29%
SNDT SAND TECH A NASD 1.03 1.03 -0.02 60200 4 -37.20%
SNIC SONIC SOLUTIONS NASD 15.70 16.30 -0.71 782000 3 -19.90%
SONS SONUS NETWORKS NASD 8.01 8.17 -0.33 4751900 2 -18.27%
SPIL SILICONWRE IND NASD 4.73 4.91 -0.09 1041100 5 -14.93%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 8 -17.01%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 4 -26.47%
SQNM SEQUENOM INC NASD 3.04 3.21 -0.24 499300 2 -23.04%
SQST SCIQUEST INC NASD 3.49 3.51 -0.11 15300 8 -14.67%
SSTI SILICON STORAGE NASD 11.92 12.29 +0.09 2177900 5 -16.35%
STCR STARCRAFT CORP NASD 30.04 30.19 -2.81 215000 3 -21.75%
STIZ SCIENTIFC TECH NASD 4.30 4.56 -0.07 4400 5 -13.65%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -30.45%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -15.14%
SUBI SUN BANCORP NASD 18.76 19.19 +0.18 5500 6 -10.79%
SWIR SIERRA WIRELESS NASD 14.24 14.88 -0.69 1479700 4 -33.33%
SYKE SYKES ENTERPRIS NASD 8.40 8.64 +0.14 48500 5 -16.75%
TBCC TBC CORP NASD 26.15 27.74 -0.30 201200 6 -13.70%
TENT TOT ENTNMT REST NASD 11.35 11.90 +0.02 13900 5 -9.13%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 6 -14.87%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 12 -22.80%
TKLC TEKELEC NASD 15.45 15.64 -0.11 380400 5 -12.22%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 6 -20.71%
TNTX T-NETIX INC NASD 3.45 3.45 -0.19 8200 3 -26.91%
TQNT TRIQUINT SEMI NASD 7.30 7.46 +0.12 1908600 6 -15.21%
TRKN TRIKON TECH INC NASD 5.50 5.65 -0.14 129100 2 -17.29%
TRST TRUSTCO BANK NASD 12.97 13.41 +0.37 157300 3 -8.98%
TSCO TRACTOR SUPPLY NASD 37.12 38.54 -1.75 1736600 5 -17.27%
TSEM TOWER SEMICOND NASD 6.18 6.24 -0.44 41000 5 -20.77%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 6 -30.65%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 5 -17.23%
TXCC TRANSWITCH NASD 2.44 2.50 -0.15 1580100 5 -29.28%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 11 -34.31%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 4 -24.24%
UHCO UNIV AMER FINCL NASD 9.15 9.63 -0.12 386400 7 -17.57%
ULCM ULTICOM INC NASD 9.61 9.91 -0.19 337000 2 -16.87%
UNFI UTD NATURAL FDS NASD 35.53 35.99 -0.69 326000 7 -14.24%
USBI UTD SEC BNCSHRS NASD 27.76 30.00 +1.31 5500 4 -9.28%
UTEK ULTRATECH INC NASD 27.50 28.17 -0.03 286300 8 -18.01%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 7 -24.78%
VATA VERSATA INC NASD 1.82 1.87 -0.03 10500 5 -9.90%
VINT GOLDEN STATE NASD 3.02 3.02 -0.15 15700 4 -5.33%
VSEA VARIAN SEMI NASD 41.62 42.74 -0.07 422800 5 -19.75%
VTSS VITESSE SEMICON NASD 6.29 6.47 -0.06 6532800 6 -15.23%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 7 -13.31%
WABC WESTAMER BNCP NASD 50.20 50.30 -0.34 242800 4 -6.26%
WATFZ WATERFORD UN NASD 2.91 2.98 -0.02 39000 8 -25.38%
WBCO WASHINGTON BNKG NASD 15.91 15.91 -0.77 12500 3 -6.41%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 13 -58.34%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 12 -34.38%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 5 -21.31%
XEDA AXEDA SYSTEMS NASD 1.40 1.41 -0.14 201900 6 -34.27%
XTRM BRASS EAGLE NASD 8.50 8.52 -0.05 7000 8 -11.37%
ZIXI ZIX CORP NASD 7.59 7.70 -0.31 346900 5 -21.35%
Important Message To Readers
I am in the process in developing, what I believe, to be an extraordinary trading strategy. It is my personal recommendation that you should add this board to your Favorites list for future reference. In the following months, much research will be posted on this board that will prove to be highly informative, and I hope all who are fortunate enough to discover this board will be able to reap its rewards.
You may do this by clicking the link Add To Favorites near the bottom right hand corner of the iBox, or you may directly follow this link: http://www.investorshub.com/boards/addBrdMrk.asp?board_id=2126
I sincerely believe this will prove to be worthwhile venture into the field of market research.
Thank You.
Periodic Lows - December 5, 2003
52 WEEK
NYSE
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%
AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 26 -26.18%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.31%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 3 -1.99%
NASD
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 17 -69.57%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 25 -75.66%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 8 -67.86%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 13 -50.41%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 16 -45.46%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 11 -78.35%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 13 -30.92%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 12 -42.72%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 22 -44.66%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 31 -76.66%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%
100 DAY
NYSE
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 6 -32.38%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 9 -39.62%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 14 -23.12%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 6 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 6 -13.49%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 4 -16.49%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 3 -33.06%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 9 -19.53%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 7 -23.08%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 12 -31.37%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 13 -38.89%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 9 -12.46%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 6 -11.50%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 6 -21.18%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 12 -24.10%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 17 -43.19%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 8 -29.21%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 7 -26.18%
AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 15 -18.05%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.31%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 13 -31.20%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 3 -1.99%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 4 -23.88%
NASD
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 13 -49.71%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 7 -38.12%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 9 -40.48%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 6 -26.33%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 15 -65.41%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 3 -40.24%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 13 -41.57%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 3 -52.00%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 10 -34.72%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 7 -57.29%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 18 -31.74%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 17 -17.09%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 9 -19.76%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 2 -19.81%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 17 -33.24%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 8 -46.68%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 16 -38.81%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 12 -61.88%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 10 -10.22%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 14 -28.70%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 13 -40.25%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 20 -38.53%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 9 -50.00%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 15 -48.20%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 2 -46.04%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 8 -38.86%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 13 -33.33%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 14 -34.40%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 2 -33.05%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 20 -67.62%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 21 -42.03%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 11 -41.63%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 7 -26.76%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 4 -52.25%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 6 -58.52%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 7 -22.33%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 13 -45.78%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 17 -29.71%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 13 -61.97%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 5 -44.04%
65 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 11.85 12.05 -1.32 6282100 8 -43.14%
ABB ABB LTD NYSE 4.80 5.15 -1.06 947300 7 -24.05%
ABI APPLIED BIOSYS NYSE 19.95 20.22 -1.11 3801300 4 -16.87%
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 14 -32.38%
ALK ALASKA AIR GROUP NYSE 24.82 25.47 -0.93 451700 12 -22.10%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 5 -39.62%
BOX BOC GROUP PLC NYSE 27.32 27.94 -0.52 84600 8 -11.15%
CAL CONTL AIRLINES B NYSE 14.85 15.52 -0.53 3467800 8 -31.57%
CGW CRISTALERIAS DE NYSE 29.40 29.50 unch 1000 6 -7.11%
CRY CRYOLIFE NYSE 5.00 5.12 -0.16 339100 11 -38.80%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 9 -18.78%
EDE EMPIRE DISTRICT NYSE 21.00 21.01 -0.21 105800 4 -6.46%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 3 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 13 -13.20%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 11 -16.49%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 5 -33.06%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 15 -19.51%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 6 -23.08%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 8 -27.18%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 12 -30.53%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 14 -11.31%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 10 -10.55%
KPA INNKEEPERS USA NYSE 8.20 8.31 -0.04 124600 6 -16.75%
KSO STRUC PROD 7.125 NYSE 26.24 26.36 +0.05 1100 4 -6.29%
KTO K2 INC NYSE 14.16 14.19 -0.32 98500 11 -22.03%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 8 -21.18%
MEH MIDWEST EXPRESS NYSE 3.62 3.82 +0.02 94900 13 -36.93%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%
PKY PARKWAY PROP NYSE 42.37 42.58 +0.01 40900 11 -7.27%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 9 -24.10%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 11 -28.02%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 15 -29.21%
SNE SONY CORP NYSE 33.52 33.59 -0.43 1352000 10 -12.48%
SPA SPARTON CORP NYSE 9.80 9.80 -0.56 18300 10 -15.15%
TLI CITIGROUP INV CP NYSE 14.05 14.42 +0.03 68400 6 -9.35%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 12 -26.18%
AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 13 -10.98%
AMC AMER MTG ACCEPT AMEX 15.00 15.40 -0.15 93300 4 -11.71%
BTJ BOLT TECHNOLGY AMEX 3.75 3.75 -0.02 3300 9 -20.21%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.24%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 16 -31.20%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 4 -1.99%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 12 -23.88%
NASD
ACTU ACTUATE CORP NASD 2.66 2.99 +0.30 1331500 12 -38.57%
ADIC ADVAN DIGITAL NASD 13.19 13.20 -0.43 454100 7 -26.68%
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 8 -46.97%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 5 -37.50%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 9 -31.03%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 12 -26.33%
BLSI BOSTON LIFE SCI NASD 1.40 1.45 -0.01 137200 6 -33.33%
BLUE BLUE MARTINI SF NASD 4.26 4.66 +0.01 39200 5 -30.51%
CLTK CELERITEK INC NASD 7.70 7.84 unch 10100 7 -12.50%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 12 -63.67%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 6 -40.24%
CRAY CRAY INC NASD 9.15 9.30 -0.35 1138700 16 -34.60%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 7 -41.57%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 9 -52.00%
DFIB CARDIAC SCIENCE NASD 3.28 3.40 -0.05 465500 9 -35.69%
DPMI DUPONT PHOTOMSK NASD 21.10 21.18 -0.81 331200 13 -25.96%
DSCM DRUGSTORE.COM NASD 5.81 5.97 -0.07 141700 6 -36.78%
EASY EASYLINK SVCS NASD 1.11 1.18 -0.05 804300 12 -49.55%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 14 -34.72%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 5 -57.29%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 17 -30.27%
ESLR EVERGREEN SOLAR NASD 1.77 1.90 unch 28600 3 -38.75%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 14 -17.09%
FEIC FEI COMPANY NASD 21.85 21.99 -0.32 274800 13 -24.00%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 10 -16.89%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 5 -19.81%
FRNT FRONTIER AIR NASD 13.14 13.81 -1.31 1790100 10 -32.27%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 15 -32.35%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 9 -45.12%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 18 -37.91%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 6 -57.87%
HAXS HEALTHAXIS INC NASD 2.25 2.56 +0.11 39200 8 -49.55%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 11 -10.12%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 12 -24.44%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 7 -35.31%
IACIZ INTERACTIVE WS NASD 34.80 36.20 +0.20 17700 11 -33.46%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 12 -22.41%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 11 -47.54%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 13 -46.67%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 13 -46.04%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 13 -38.86%
KAMNA KAMAN A NONVTE NASD 11.67 12.01 -0.22 32500 9 -20.01%
KOMG KOMAG INC NASD 13.92 14.50 -0.27 263900 6 -33.71%
KOPN KOPIN CORP NASD 6.43 6.49 -0.37 500300 11 -34.52%
LINK INTERLINK ELEC NASD 6.05 6.12 -0.18 36500 8 -29.24%
LNUX VA SFTWRE CORP NASD 3.55 3.59 -0.20 1535200 3 -44.36%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 9 -32.34%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 11 -33.02%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 16 -33.05%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 22 -66.13%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 13 -35.89%
NSDB NSD BANCORP NASD 24.30 24.35 -0.10 7300 10 -10.00%
OPTV OPENTV CORP A NASD 2.95 2.98 -0.37 1344500 6 -44.76%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 11 -33.60%
PETC PETCO ANIMAL NASD 29.13 29.86 -1.52 1401300 2 -18.79%
PLAB PHOTRONICS INC NASD 16.49 16.78 -0.12 654900 24 -36.58%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 16 -26.76%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 4 -52.25%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
RNWK REALNETWORKS NASD 5.16 5.17 -0.20 774400 10 -35.50%
SLAB SILICON LABS NASD 42.48 44.03 -0.22 1336500 6 -27.85%
SLVN SYLVAN LEARNING NASD 26.53 28.04 -1.13 2545000 13 -19.07%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 7 -56.37%
STEC SIMPLETECH INC NASD 5.10 5.45 -0.30 1639900 3 -53.80%
TERN TERAYON COMMS NASD 4.44 4.55 -1.22 4333600 8 -45.32%
THOR THORATEC CORP NASD 13.10 13.17 -0.30 381100 8 -33.27%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 7 -22.33%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 8 -42.20%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%
VICL VICAL INC NASD 4.53 4.70 -0.10 89700 9 -29.11%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 8 -19.96%
VWKS VITALWORKS INC NASD 4.61 4.77 -0.03 119600 6 -21.73%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 16 -61.97%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 11 -34.57%
ZOMX ZOMAX INC NASD 4.82 5.10 +0.12 236000 4 -27.41%
20 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 11.85 12.05 -1.32 6282100 6 -29.04%
ABB ABB LTD NYSE 4.80 5.15 -1.06 947300 2 -24.05%
ABI APPLIED BIOSYS NYSE 19.95 20.22 -1.11 3801300 4 -12.61%
AEC-A ASSOC EST REALTY NYSE 25.62 25.62 -0.13 1700 3 -3.50%
AGL ANGELICA CORP NYSE 19.30 19.72 -0.05 86600 9 -10.02%
AGR.A AGERE SYSTEMS NYSE 3.11 3.14 unch 10339101 4 -15.72%
AGR.B AGERE SYSTEMS NYSE 2.96 3.00 +0.02 4530300 7 -16.85%
AGU AGRIUM INC NYSE 15.09 15.09 -0.19 206600 4 -8.60%
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 5 -29.91%
ALK ALASKA AIR GROUP NYSE 24.82 25.47 -0.93 451700 10 -15.00%
AMD ADV MICRO DEVICE NYSE 15.75 16.07 -0.59 13692400 4 -14.86%
ARL AMER RLTY INV NYSE 10.26 10.28 -0.26 4300 7 -18.25%
AV AVAYA INC NYSE 12.06 12.73 +0.22 5012100 3 -15.96%
AVB-H AVALONBAY PR H NYSE 28.10 28.11 -0.14 3500 9 -2.77%
AWA AMER WEST HLDG NYSE 11.55 11.91 -1.88 3338900 7 -27.81%
AYE ALLEGHENY ENERGY NYSE 10.43 10.68 -0.02 3840400 5 -4.57%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 6 -32.27%
BBT BB&T CORP NYSE 38.18 38.33 -0.27 1061200 5 -3.80%
BCK BLKRCK CA INS NYSE 13.60 13.64 -0.07 47900 8 -3.61%
BJZ BLKRCK CA 2018 NYSE 13.40 13.55 +0.13 28300 9 -3.80%
BNS BANK NOVA SCOTIA NYSE 47.74 48.24 +0.24 16300 7 -4.92%
BOX BOC GROUP PLC NYSE 27.32 27.94 -0.52 84600 7 -7.07%
BQT BLCKROCK INV QU NYSE 9.46 9.50 +0.03 50000 3 -1.05%
BWE- BANCWEST QUIPS NYSE 28.22 28.22 -0.03 6400 7 -2.86%
CAL CONTL AIRLINES B NYSE 14.85 15.52 -0.53 3467800 8 -23.06%
CGW CRISTALERIAS DE NYSE 29.40 29.50 unch 1000 6 -3.64%
CHP C&D TECH NYSE 18.96 19.42 -0.37 132700 5 -19.08%
CHT CHUNGHWA TELCOMM NYSE 14.28 14.36 -0.14 89300 9 -5.62%
COX COX COMMUNICA NYSE 33.24 33.40 -0.39 1615600 4 -3.79%
CPC CENTRAL PARK NYSE 13.09 13.09 -0.54 93800 6 -10.89%
CRY CRYOLIFE NYSE 5.00 5.12 -0.16 339100 8 -18.57%
CTR CATO CORP NYSE 19.85 19.95 -0.32 84700 7 -9.32%
CY CYPRESS SEMICOND NYSE 20.69 21.15 -0.21 2566500 6 -11.77%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 6 -10.29%
DIS WALT DISNEY CO NYSE 21.56 21.67 -0.53 9475300 8 -7.98%
DJ DOW JONES & CO NYSE 47.53 47.57 -1.04 378900 10 -9.47%
DKG MS SATURNS ASSET NYSE 25.37 25.46 -0.04 15400 4 -4.62%
EDE EMPIRE DISTRICT NYSE 21.00 21.01 -0.21 105800 5 -4.76%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 4 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 4 -12.32%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 8 -8.53%
ESI ITT EDUCATION NYSE 44.19 46.00 -3.21 2982100 4 -21.79%
ETS ENTERASYS NWKS NYSE 3.94 3.95 -0.22 1903900 4 -14.35%
FBP-B FIRST BNCP PR B NYSE 26.60 27.00 +0.25 5700 4 -3.10%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 7 -23.99%
FD FED DEPT STRS NYSE 46.96 47.11 -1.28 3275000 4 -7.19%
FDP FRSH DEL MONTE NYSE 23.82 23.96 -0.51 539300 6 -12.91%
FGP FERRELLGAS PART NYSE 24.10 24.11 -0.29 46100 3 -6.15%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 9 -11.38%
FS FOUR SEASONS NYSE 50.09 50.61 -0.29 134100 12 -15.80%
FSB FINL SEC QIBS NYSE 26.21 26.27 -0.03 25200 4 -4.17%
GDW GOLDEN WEST FIN NYSE 99.03 99.29 -2.36 717100 3 -3.96%
GLT GLATFELTER NYSE 11.78 11.96 -0.29 85100 7 -8.26%
HAS HASBRO INC NYSE 20.82 20.88 -0.44 775100 6 -7.75%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 3 -15.82%
HED HEAD N.V. NYSE 2.49 2.50 -0.07 8600 4 -9.78%
HRL HORMEL FOODS NYSE 25.97 26.47 -0.66 609100 4 -5.53%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 3 -24.46%
HYC HYPERCOM CORP NYSE 4.88 4.96 -0.08 153400 4 -9.63%
IDC INTERACTIVE DATA NYSE 16.22 16.30 -0.30 218600 8 -7.42%
IMN IMATION CORP NYSE 33.40 33.54 -0.50 137800 5 -7.86%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 9 -25.00%
JAH JARDEN CORP NYSE 26.32 26.38 -0.40 89100 9 -8.59%
JJZ JACUZZI BRANDS NYSE 6.01 6.11 +0.01 219100 6 -17.56%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 7 -6.79%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 7 -5.84%
KEI KEITHLEY INST NYSE 16.51 16.63 -0.37 79000 5 -10.47%
KEM KEMET CORP NYSE 12.45 12.49 -0.48 506200 5 -9.78%
KMX CARMAX INC NYSE 30.48 30.80 -0.35 1486900 3 -11.14%
KNH STRCTRD PRODS NYSE 26.52 26.69 +0.13 4500 4 -1.78%
KPA INNKEEPERS USA NYSE 8.20 8.31 -0.04 124600 6 -7.03%
KSO STRUC PROD 7.125 NYSE 26.24 26.36 +0.05 1100 7 -4.86%
KTO K2 INC NYSE 14.16 14.19 -0.32 98500 8 -12.32%
KZL KERZNER INTL LTD NYSE 36.15 36.20 -0.32 80300 9 -4.87%
LDR LANDAUER INC NYSE 36.76 36.95 -0.08 71200 10 -8.10%
LEH-D LEHMAN BROS PR D NYSE 50.50 51.00 unch 1200 4 -2.88%
LSI LSI LOGIC NYSE 8.65 8.75 -0.25 4109300 3 -17.38%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 7 -18.10%
MEH MIDWEST EXPRESS NYSE 3.62 3.82 +0.02 94900 5 -19.56%
MHK MOHAWK INDS NYSE 71.10 71.24 -0.72 220900 7 -5.04%
MIK MICHAELS STORES NYSE 44.75 44.84 -1.86 1047000 7 -11.60%
MNY MONY GROUP INC NYSE 31.30 31.34 -0.11 86800 10 -2.49%
MSM MSC INDUSTRIAL NYSE 25.65 25.70 -0.38 103100 7 -7.90%
MW MENS WEARHOUSE NYSE 25.79 25.85 -0.41 567100 6 -17.47%
MXE MEXICO EQUITY NYSE 10.00 10.10 -0.12 5100 7 -5.66%
NFB N FORK BANCP NYSE 38.50 38.83 -0.41 892800 7 -6.12%
NLS NAUTILUS GROUP NYSE 13.16 13.20 -0.33 151400 7 -12.79%
NSH NASHUA CORP NYSE 8.60 8.60 -0.09 1400 9 -3.91%
NUE NUCOR CORP NYSE 50.52 51.36 -0.84 1213300 5 -11.29%
NVP-B NVP CAP III PR B NYSE 22.30 22.65 +0.10 1400 3 -2.83%
PFB PFF BANCORP NYSE 36.61 36.70 -0.20 33100 7 -5.52%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 9 -4.67%
PKY PARKWAY PROP NYSE 42.37 42.58 +0.01 40900 7 -3.92%
PPD PRE-PAID LEGAL NYSE 25.75 26.06 +0.10 69500 6 -5.50%
PPX PACIFIC ENERGY NYSE 25.62 26.60 +0.35 144800 3 -8.43%
PQE PROQUEST CO NYSE 29.25 29.50 -0.40 123100 4 -7.76%
PYB ML 5.75% TRST CT NYSE 23.52 23.55 -0.18 7200 5 -3.92%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 8 -19.85%
RF REGIONS FINANCL NYSE 36.00 36.36 -0.44 645500 7 -4.96%
RHI ROB HALF INTL NYSE 20.74 21.00 -0.63 655800 9 -12.86%
RHT RIGHT MANAGEMENT NYSE 16.77 16.80 -0.58 517200 4 -8.16%
RKY ADOLPH COORS NYSE 54.43 54.44 -0.54 313000 5 -5.60%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 3 -6.72%
S SEARS ROEBUCK NYSE 48.57 48.96 -3.63 14077600 5 -13.36%
SCT SCOTTISH RE GRP NYSE 19.81 20.01 -0.14 128700 4 -6.02%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 7 -12.04%
SFI-B ISTAR FINL PR B NYSE 25.75 25.90 +0.05 2400 4 -5.16%
SKS SAKS INC NYSE 13.56 13.75 -0.71 1579700 3 -14.23%
SNE SONY CORP NYSE 33.52 33.59 -0.43 1352000 8 -9.53%
SPA SPARTON CORP NYSE 9.80 9.80 -0.56 18300 7 -11.71%
TCO-A TAUBMAN PR A NYSE 25.40 25.71 +0.05 65500 3 -2.31%
TDA TEL & DATA SYS NYSE 26.63 26.63 -0.11 23900 5 -1.37%
TJX TJX CO INC NYSE 21.41 21.41 -0.38 4904900 7 -9.66%
TLI CITIGROUP INV CP NYSE 14.05 14.42 +0.03 68400 11 -6.33%
UDM UTD DOMINION RTY NYSE 27.95 28.10 -0.10 2900 3 -1.58%
UST UST INC NYSE 34.40 34.74 -0.16 663300 2 -5.81%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 11 -17.50%
WDC WESTERN DIGITAL NYSE 11.30 11.51 +0.11 2475800 6 -17.52%
WLT WALTER INDS NYSE 11.31 11.33 -0.13 88500 7 -12.93%
WM WASHINGTN MUTUAL NYSE 42.99 43.42 -0.84 5262400 5 -8.24%
XFP LEHMAN AM GENERL NYSE 25.10 25.59 +0.17 87400 8 -5.28%
XJT EXPRESSJET HLDGS NYSE 14.40 14.40 -0.48 420500 6 -17.24%
AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 6 -7.35%
AMC AMER MTG ACCEPT AMEX 15.00 15.40 -0.15 93300 3 -7.64%
AMS AMER SHARED HOSP AMEX 5.65 5.83 -0.12 83900 5 -11.99%
AMW ML STRIDES AMEX 44.85 44.95 -1.15 5800 8 -11.06%
ASB CITIGRP GL MKHLD AMEX 14.57 14.57 -0.03 1000 3 -1.49%
BHH B2B INTERNET HLD AMEX 2.70 2.70 -0.04 65400 9 -10.60%
BTJ BOLT TECHNOLGY AMEX 3.75 3.75 -0.02 3300 7 -9.64%
CTT COMPETITIVE TECH AMEX 2.23 2.23 -0.08 10400 10 -32.01%
CTU CHAD THERAP AMEX 2.48 2.49 -0.05 13000 7 -17.88%
DLK SEMOTUS SLTNS AMEX 0.67 0.69 -0.04 60400 2 -32.32%
ESH EARL SCHEIB INC AMEX 2.56 2.64 -0.12 5100 4 -8.57%
FKL FRANKLIN CAPITAL AMEX 1.10 1.20 -0.15 1900 2 -29.03%
FNT FRONTLINE COMMS AMEX 0.45 0.47 -0.02 61700 5 -30.77%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 13 -7.32%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 8 -17.19%
HEB HEMISPHERX BIO AMEX 2.36 2.39 unch 59000 8 -18.06%
IIH INTERNET INFRAS AMEX 3.52 3.60 -0.10 280000 6 -18.14%
LB LA BARGE INC AMEX 5.50 6.01 -0.19 69000 5 -15.38%
LCI LANNETT COMPANY AMEX 17.03 17.48 -0.02 38700 6 -12.35%
LGN LODGIAN INC AMEX 5.81 5.82 -0.08 12100 7 -37.79%
MEM MCF CORPORATION AMEX 0.79 0.83 -0.05 165600 4 -21.00%
MSI MOVIE STAR INC AMEX 1.61 1.63 -0.05 46300 6 -12.50%
MXN FIRST AMRCN MINN AMEX 13.64 13.74 -0.05 4800 8 -5.61%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 2 -1.30%
NFC NUVEEN CT DIV AMEX 15.81 15.81 -0.14 4500 5 -3.30%
NXM NUVEEN PA DIV AMEX 15.65 15.71 -0.01 7600 3 -2.98%
PLC PLC SYSTEMS INC AMEX 1.16 1.19 -0.04 68400 2 -22.15%
SMH SEMICNDCTR HLDRS AMEX 40.99 41.19 -1.51 13284199 7 -8.20%
TFN TRANSNATL FINL AMEX 1.05 1.09 -0.06 16900 3 -19.23%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 10 -16.48%
TPE TETON PETE CO AMEX 4.04 4.15 +0.05 73300 8 -17.55%
TST ML TX INSTR 7% AMEX 28.60 28.90 -0.55 5800 6 -9.38%
TWW TERREMARK WRLDWD AMEX 0.63 0.65 +0.01 99700 6 -17.11%
UFM UTD FINL MTG AMEX 6.75 6.80 -0.23 22700 6 -9.40%
VSF VITA FOOD PROD AMEX 7.45 7.45 -0.23 15500 7 -46.44%
NASD
ACLS AXCELIS TECHS NASD 9.90 10.15 -0.43 2115500 7 -17.09%
ACSEF ACS-TECH80 LTD NASD 3.12 3.73 -0.07 9000 5 -41.90%
ACTU ACTUATE CORP NASD 2.66 2.99 +0.30 1331500 4 -24.43%
ADAT AUTHENTIDT HLDG NASD 11.00 11.52 +0.09 763000 9 -31.25%
ADEX ADE CORP NASD 17.70 18.64 -1.06 319200 5 -30.45%
ADIC ADVAN DIGITAL NASD 13.19 13.20 -0.43 454100 9 -22.37%
ADSX APLD DGTL SOLTN NASD 0.38 0.38 -0.01 4245300 5 -20.83%
AEIS ADV ENER INDS NASD 24.79 25.00 -1.02 476100 8 -17.34%
AERS AERO SYS ENGR NASD 2.23 2.73 -0.10 8500 8 -38.74%
AFCI ADV FIBRE COMM NASD 20.75 21.10 -0.03 809400 5 -17.92%
AFCO APPLIED FILMS NASD 31.65 32.04 -1.13 114800 5 -8.79%
ALGI AMER LOCK GRP NASD 11.70 11.70 -0.01 1200 3 -10.28%
ALSC ALLIANCE SEMICO NASD 7.41 7.49 -0.42 189200 5 -16.08%
AMAT APPLIED MATL NASD 22.10 22.34 -0.88 26455701 10 -13.74%
AMIE AMBASSADORS NASD 12.30 12.30 -0.48 17000 6 -9.56%
AMIS AMIS HOLDINGS NASD 18.21 18.70 -0.55 211700 8 -10.30%
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 6 -32.69%
ANEN ANAREN INC NASD 14.18 14.21 -0.24 114400 6 -9.04%
APAT APA OPTICS NASD 2.35 2.50 +0.06 12100 4 -17.54%
APLX APPLIX INC NASD 2.85 2.94 -0.09 26800 6 -34.78%
APSG APPLIED SIGNAL NASD 18.99 20.50 -0.10 254500 6 -21.01%
ASHW ASHWORTH INC NASD 7.07 7.65 +0.29 62300 7 -16.33%
ATAR ATARI INC NASD 3.57 3.57 -0.13 498000 6 -17.55%
ATCO AMER TECH CORP NASD 4.36 4.36 -0.27 37100 6 -20.58%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 2 -22.36%
BARZ BARRA INC NASD 35.90 36.11 -0.25 87100 8 -7.95%
BBOX BLACK BOX CORP NASD 42.60 42.62 -1.15 72900 5 -6.37%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 5 -21.57%
BITS BITSTREAM INC NASD 3.51 3.59 -0.06 3200 8 -28.80%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 9 -14.65%
BLSI BOSTON LIFE SCI NASD 1.40 1.45 -0.01 137200 3 -21.79%
BLUE BLUE MARTINI SF NASD 4.26 4.66 +0.01 39200 9 -22.55%
BNCC BNCCORP INC NASD 16.52 17.50 -1.20 5000 2 -14.18%
BONT BON-TON STORES NASD 10.56 10.88 -0.52 124000 8 -26.87%
BORDW BOARDWALK BANK NASD 3.20 3.20 -0.20 8300 3 -17.53%
BPFH BOSTON PRI FINL NASD 24.89 25.10 -0.21 96300 7 -7.78%
BRAN BARAN GROUP LTD NASD 6.26 6.34 -0.05 1000 5 -11.83%
BRCD BROCADE COMMS NASD 5.60 5.66 -0.14 7836100 6 -32.37%
BRKS BROOKS AUTOMATN NASD 20.80 21.32 -0.67 1013300 7 -23.61%
BSML BRITESMILE INC NASD 27.83 28.05 +0.05 3500 8 -18.55%
CAMD CAL MICRO DEVIC NASD 7.23 7.54 +0.18 120500 6 -26.67%
CBMX COMBIMATRIX NASD 3.53 3.79 +0.07 86600 4 -16.75%
CCDC CONCORDE CAREER NASD 24.41 24.70 -0.76 67300 6 -11.53%
CCRD CONCORD COMM NASD 17.48 18.40 -0.43 370100 5 -24.39%
CEDC CENT EURO DSTRB NASD 28.01 28.76 -0.21 106300 8 -33.05%
CHNL CHANNELL COMRCL NASD 4.52 4.52 -0.15 5600 4 -10.50%
CHRS CHARMING SHOPS NASD 5.63 5.63 -0.18 489600 9 -17.81%
CHRW CH ROBINSON WW NASD 37.50 38.39 -0.67 508700 9 -12.79%
CHUX O'CHARLEY'S INC NASD 15.75 15.76 -0.29 118400 9 -12.35%
CLTK CELERITEK INC NASD 7.70 7.84 unch 10100 6 -8.33%
CMOS CREDENCE SYS NASD 12.35 12.41 -0.45 1462700 12 -28.20%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 6 -46.28%
CMRG CASUAL MALE RTL NASD 7.57 7.95 -0.06 818700 4 -15.70%
CNBC CENTER BANCORP NASD 17.15 17.31 -0.30 13100 4 -21.08%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 5 -40.24%
CPKI CA PIZZA KITCHN NASD 17.37 17.57 -0.27 331900 6 -7.26%
CPTS CONCEPTUS NASD 11.52 11.74 +0.06 629300 9 -19.04%
CRAY CRAY INC NASD 9.15 9.30 -0.35 1138700 9 -27.61%
CRTQ CORTECH INC NASD 2.62 2.73 -0.25 1800 2 -12.37%
CRUS CIRRUS LOGIC NASD 7.25 7.39 -0.51 2033400 4 -18.36%
CSGP COSTAR GROUP NASD 38.68 39.99 -0.21 63800 4 -10.05%
CTAC 1 800 CONTACTS NASD 19.87 19.87 -0.50 10600 6 -16.34%
CTBI COMMUNITY TST NASD 31.16 31.16 -1.07 8200 7 -13.37%
CTEC CHOLESTECH CP NASD 6.87 7.00 -0.10 59600 4 -17.23%
CTHR CHARLES & COLVD NASD 4.55 4.80 -0.07 25300 9 -17.87%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 6 -25.21%
CTWS CONN WTR SVCS NASD 27.93 28.22 +0.06 3900 4 -7.67%
CTXS CITRIX SYSTEMS NASD 21.79 22.11 -0.67 2207300 8 -17.90%
CVGW CALAVO GROWERS NASD 9.75 9.75 -0.05 2400 5 -16.67%
CVLY CODORUS VALLEY NASD 19.36 19.70 unch 2700 7 -9.79%
CYBS CYBERSOURCE CP NASD 4.35 4.45 -0.10 124100 7 -28.22%
CYMI CYMER INC NASD 42.82 43.00 -1.69 829000 6 -14.05%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 5 -44.19%
DFIB CARDIAC SCIENCE NASD 3.28 3.40 -0.05 465500 5 -17.59%
DGSE DGSE COS NASD 1.90 2.00 unch 3700 4 -30.40%
DPMI DUPONT PHOTOMSK NASD 21.10 21.18 -0.81 331200 8 -14.89%
DSCM DRUGSTORE.COM NASD 5.81 5.97 -0.07 141700 6 -13.80%
DSGX DESCARTES SYS NASD 2.66 2.66 -0.04 82700 6 -21.76%
EASY EASYLINK SVCS NASD 1.11 1.18 -0.05 804300 9 -28.85%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 9 -24.34%
EEGL EAGLE SUPPLY GP NASD 2.49 2.50 unch 3500 5 -20.70%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 4 -57.29%
ELMG EMS TECH INC NASD 19.51 19.75 -0.77 23000 6 -11.88%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 10 -17.13%
EMBT EMBARCADERO NASD 13.42 13.60 -0.74 293600 5 -15.54%
EMIS EMISPHERE TECH NASD 5.62 5.81 -0.19 102300 9 -28.41%
ENSI ENERGYSOUTH NASD 32.69 32.69 -0.89 2600 7 -10.29%
ENTG ENTEGRIS INC NASD 11.93 12.00 -0.52 473400 8 -12.60%
ENWV ENDWAVE CORP NASD 8.30 8.70 -0.47 38600 5 -21.70%
EPMD EP MEDSYSTEMS NASD 3.23 3.50 +0.01 12600 6 -15.45%
ESLR EVERGREEN SOLAR NASD 1.77 1.90 unch 28600 9 -36.79%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 10 -16.65%
ESST ESS TECH NASD 14.30 14.65 -0.80 980900 7 -20.16%
FEIC FEI COMPANY NASD 21.85 21.99 -0.32 274800 6 -13.87%
FFEX FROZEN FOOD EXP NASD 6.25 6.36 -0.14 66600 3 -14.15%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 6 -13.98%
FISI FINL INSTITUTNS NASD 23.89 25.20 -0.55 28000 9 -13.13%
FLSH M-SYS FLASH DIS NASD 15.73 15.99 -1.21 1631600 10 -29.53%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 5 -9.83%
FNSR FINISAR CORP NASD 2.99 3.18 +0.07 4887100 7 -27.07%
FORTY FORMULA SYS NASD 14.61 14.83 -0.72 10500 7 -17.92%
FRNT FRONTIER AIR NASD 13.14 13.81 -1.31 1790100 4 -24.79%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 10 -17.62%
FSBK FIRST SO BANCP NASD 34.51 35.53 +0.38 3300 5 -8.58%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 6 -23.99%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 6 -20.00%
FTUS FACTORY 2U STRS NASD 2.05 2.08 -0.14 763500 4 -29.07%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 5 -54.48%
GEHL GEHL CO NASD 14.28 14.65 +0.04 3100 4 -12.61%
GGNS GENUS INC NASD 5.85 6.51 +0.27 511300 3 -22.00%
GNCMA GENERAL COMM NASD 8.32 8.60 +0.20 82100 9 -16.80%
GNSS GENESIS MICRO NASD 16.85 17.22 -0.48 1193800 5 -13.55%
GRIN GRAND TOYS INTL NASD 2.76 3.00 +0.12 11200 3 -31.00%
GSLI GSI LUMONICS NASD 10.03 10.15 -0.20 60200 5 -17.72%
HAXS HEALTHAXIS INC NASD 2.25 2.56 +0.11 39200 9 -27.88%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 7 -9.77%
HIHO HIGHWAY HLDG NASD 2.91 2.95 -0.30 40700 4 -23.02%
HLIT HARMONIC INC NASD 7.48 7.48 -0.59 1333600 6 -17.62%
HYSL HYPERION SOLUT NASD 31.59 32.12 -0.59 305100 6 -8.03%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 7 -12.93%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 7 -24.36%
IACIZ INTERACTIVE WS NASD 34.80 36.20 +0.20 17700 5 -19.07%
IAIA INTIER AUTOMOTV NASD 16.45 16.45 -0.80 1000 2 -8.61%
ICBC INDEP COMM BK NASD 35.94 35.98 -0.37 118000 5 -7.92%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 8 -11.34%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 7 -27.27%
ICTG ICT GROUP INC NASD 11.96 13.47 +0.76 18600 5 -15.83%
ILOG ILOG SA NASD 13.12 13.19 -0.11 44800 7 -8.44%
INFA INFORMATICA NASD 10.29 10.29 -0.59 542200 2 -15.79%
INSP INFOSPACE INC NASD 24.06 24.14 -0.86 253800 6 -13.30%
INTZ INTRUSION INC NASD 0.68 0.70 -0.03 242300 6 -46.46%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 5 -20.40%
ISSI INTRGR SILICON NASD 14.75 15.23 -1.46 1211100 4 -24.36%
ISWI INTERAC SYS WW NASD 3.35 3.61 -0.11 26600 10 -25.56%
IWOV INTERWOVEN INC NASD 12.59 12.76 -0.65 1069300 10 -25.41%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 7 -32.70%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 8 -22.67%
KAMNA KAMAN A NONVTE NASD 11.67 12.01 -0.22 32500 7 -14.00%
KIRK KIRKLANDS INC NASD 17.70 21.05 +1.05 248000 5 -17.67%
KLIC KULICKE SOFFA NASD 14.01 14.25 -0.63 1964500 4 -18.55%
KOMG KOMAG INC NASD 13.92 14.50 -0.27 263900 7 -20.50%
KOPN KOPIN CORP NASD 6.43 6.49 -0.37 500300 6 -18.61%
LINK INTERLINK ELEC NASD 6.05 6.12 -0.18 36500 5 -18.35%
LLTC LINEAR TECH NASD 39.91 40.30 -1.41 6059200 9 -9.97%
LNUX VA SFTWRE CORP NASD 3.55 3.59 -0.20 1535200 9 -32.38%
LOOK LOOKSMART LTD NASD 1.39 1.40 -0.04 1873600 5 -15.76%
MAIR MAIR HOLDINGS NASD 6.92 6.97 -0.08 30700 5 -12.41%
MANH MANHATTAN ASSOC NASD 27.84 28.00 -0.76 577600 5 -12.12%
MANT MANTECH INTL NASD 24.95 25.32 -0.30 135600 7 -7.93%
MATV MATAV-CABLE ADR NASD 14.50 14.50 -0.50 1000 3 -13.17%
MBTF MBT FINANCIAL NASD 16.54 16.54 -1.01 28900 3 -8.62%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 6 -20.84%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 7 -21.31%
MEAD MEADE INSTRUM NASD 3.75 4.04 +0.06 31300 7 -21.22%
METHA METHODE ELTR A NASD 11.59 11.69 -0.25 142000 4 -14.15%
MGAM MULTIMEDIA GAME NASD 36.04 36.45 -0.55 362300 6 -21.65%
MILT MILTOPE GROUP NASD 5.90 6.19 +0.12 10500 3 -4.84%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 10 -25.66%
MNTG M T R GAMING NASD 9.58 9.85 -0.32 145300 3 -16.84%
MPWG MPW INDS SVCS NASD 2.16 2.16 -0.07 14100 5 -11.84%
MRTN MARTEN TRANS NASD 23.40 23.58 -0.43 20400 7 -15.22%
MTLK METALINK LTD NASD 7.19 7.65 -0.20 17400 4 -15.41%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 11 -35.98%
MTSP ML S&P 500 IDX NASD 8.54 8.70 +0.06 15900 4 -3.50%
NEOF NEOFORMA INC NASD 14.08 14.22 +0.12 23600 7 -14.09%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 7 -16.33%
NICH NITCHES INC NASD 4.34 4.34 -0.27 2000 3 -16.22%
NIKU NIKU CORP NASD 7.85 8.22 -0.16 10600 4 -19.16%
NMPS MATRITECH INC NASD 1.80 1.88 unch 83900 9 -20.00%
NSDB NSD BANCORP NASD 24.30 24.35 -0.10 7300 6 -5.26%
NTOL NATROL INC NASD 2.60 2.65 -0.21 10100 4 -21.45%
NVLS NOVELLUS SYS NASD 40.65 40.80 -1.65 5750900 5 -9.26%
OGLE OGLEBAY NORTON NASD 1.73 1.77 -0.12 33300 5 -17.62%
OLGC ORTHOLOGIC NASD 6.64 6.75 -0.07 198400 2 -9.66%
OMEF OMEGA FINAN CP NASD 35.28 35.81 -0.63 3800 8 -9.52%
ONES ONESOURCE INFO NASD 9.50 9.66 -0.04 2500 5 -7.32%
OPSW OPSWARE INC NASD 6.48 6.91 -0.81 1687700 7 -28.32%
OPTV OPENTV CORP A NASD 2.95 2.98 -0.37 1344500 6 -40.64%
PCIS PRECIS INC NASD 3.50 3.66 -0.09 66000 9 -21.88%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 7 -19.57%
PECS PEC SOLUTIONS NASD 16.78 16.91 -0.27 153600 6 -10.55%
PETC PETCO ANIMAL NASD 29.13 29.86 -1.52 1401300 6 -18.79%
PILL PROXYMED INC NASD 15.35 16.01 -0.11 8600 5 -10.76%
PLAB PHOTRONICS INC NASD 16.49 16.78 -0.12 654900 12 -25.89%
PLMD POLYMEDICA NASD 23.90 24.17 -0.49 322800 8 -25.80%
PLXS PLEXUS CORP NASD 16.61 16.75 -0.65 281500 8 -15.26%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 9 -18.51%
POWI POWER INTEGRA NASD 33.26 34.72 +0.27 542100 7 -12.52%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 6 -47.24%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 9 -61.45%
PRWT PREMIERWEST BNCP NASD 9.60 9.80 -0.50 5000 6 -12.57%
PSMT PRICESMART NASD 5.77 5.79 -0.33 138100 8 -32.51%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 14 -38.85%
QLGC QLOGIC CORP NASD 52.60 52.79 -1.71 4393900 8 -9.00%
QUIK QUICKLOGIC CORP NASD 4.82 4.90 -0.51 367700 6 -29.64%
RARE RARE HOSPITAL NASD 24.56 24.63 -0.84 140000 8 -9.37%
RATE BANKRATE INC NASD 12.75 13.39 -0.41 138700 6 -15.67%
RDEN ELIZABETH ARDEN NASD 18.09 19.39 -1.18 258700 3 -13.86%
RDVW RADVIEW SOFTWR NASD 0.81 0.81 -0.10 495900 5 -27.03%
RESC ROANOKE ELEC NASD 9.25 9.30 -0.50 22600 7 -7.78%
RETK RETEK INC NASD 9.50 9.56 -0.37 358400 5 -14.72%
RFMD RF MICRO DEV NASD 10.21 10.27 -0.45 14837500 7 -14.56%
RNAI SIRNA THERAPEUTC NASD 5.40 5.60 -0.15 30000 8 -25.31%
RNWK REALNETWORKS NASD 5.16 5.17 -0.20 774400 7 -22.29%
ROCLF ROYAL OLYMPIC NASD 1.07 1.10 -0.02 8500 3 -20.15%
RSTO RESTORATION NASD 5.41 5.41 -0.30 191500 15 -34.74%
RSYS RADISYS CORP NASD 16.60 16.77 -0.75 147000 8 -21.33%
RTWI R T W INC NASD 5.21 6.00 -0.05 16900 3 -31.45%
SAFM SANDERSON FARM NASD 33.32 34.25 +0.07 47500 4 -8.46%
SBAC SBA COMMS CORP NASD 3.15 3.17 -0.18 636600 4 -21.25%
SCMR SYCAMORE NTWRKS NASD 4.45 4.94 unch 1495100 5 -24.58%
SCTC SYSTEMS TECH NASD 14.44 14.66 -0.46 135700 4 -9.75%
SCVL SHOE CARNIVAL NASD 15.91 16.42 +0.35 70400 3 -20.45%
SFNT SAFENET INC NASD 31.48 31.90 -0.50 126900 7 -12.89%
SHRP SHARPER IMAGE NASD 28.99 29.18 -0.31 306200 3 -11.35%
SLAB SILICON LABS NASD 42.48 44.03 -0.22 1336500 7 -20.64%
SLVN SYLVAN LEARNING NASD 26.53 28.04 -1.13 2545000 5 -19.07%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 6 -32.44%
SMTL SEMITOOL INC NASD 10.15 10.41 -0.34 54100 3 -17.08%
SNCI SONIC INNOVATNS NASD 5.68 5.75 -0.25 204900 4 -14.84%
SNDK SANDISK CORP NASD 63.77 64.35 -4.06 10213900 9 -25.02%
SQST SCIQUEST INC NASD 3.58 3.62 -0.01 6200 7 -12.47%
SRCL STERICYCLE INC NASD 45.81 45.81 -0.31 258700 4 -7.66%
SRCP SOURCECORP NASD 23.35 23.47 -0.79 47900 6 -13.52%
SSFT SCANSOFT INC NASD 5.08 5.21 -0.13 1196900 5 -16.17%
SSTI SILICON STORAGE NASD 12.11 12.20 -0.63 2711500 5 -15.02%
STAT I-STAT CORP NASD 11.85 11.98 -0.03 123100 5 -11.90%
STBA S&T BANCORP INC NASD 29.25 29.44 -0.44 19300 6 -6.40%
STEC SIMPLETECH INC NASD 5.10 5.45 -0.30 1639900 11 -35.44%
STRA STRAYER EDUCAT NASD 97.00 101.11 -1.09 592900 5 -14.05%
SUBI SUN BANCORP NASD 18.89 19.01 -1.18 27200 6 -10.18%
SUBK SUFFOLK BANC NASD 32.50 33.05 -0.20 17600 6 -11.15%
SUMM SUMMIT FIN CP NASD 19.61 19.89 -0.25 1700 4 -8.45%
SWIR SIERRA WIRELESS NASD 15.15 15.57 -0.50 1343600 4 -29.07%
SYKE SYKES ENTERPRIS NASD 8.47 8.50 -0.36 182600 5 -16.06%
TARR TARRAGON REALTY NASD 15.25 15.30 -0.04 11300 4 -7.35%
TBCC TBC CORP NASD 27.55 28.04 -0.50 52200 6 -9.08%
TENT TOT ENTNMT REST NASD 11.36 11.88 -0.08 10500 4 -9.05%
TERN TERAYON COMMS NASD 4.44 4.55 -1.22 4333600 7 -34.22%
THOR THORATEC CORP NASD 13.10 13.17 -0.30 381100 5 -12.67%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 12 -22.33%
TIBX TIBCO SOFTWARE NASD 5.50 5.60 -0.11 3330400 8 -16.67%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 6 -34.78%
TQNT TRIQUINT SEMI NASD 7.34 7.34 -0.46 3742400 6 -14.75%
TRGNY TRANSGENE SA NASD 2.45 2.61 +0.06 48000 2 -18.06%
TRMK TRUSTMARK CP NASD 28.42 28.58 -0.48 26000 5 -3.99%
TSCO TRACTOR SUPPLY NASD 39.85 40.29 -1.71 693500 5 -11.19%
TSEM TOWER SEMICOND NASD 6.44 6.68 -0.48 21900 5 -17.44%
TTMI TTM TECHS NASD 13.94 14.08 -0.80 791500 5 -21.69%
TXCC TRANSWITCH NASD 2.60 2.65 -0.10 779000 5 -24.64%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 11 -28.73%
UCBC UNION COMM BNCP NASD 16.86 16.86 -0.14 1400 5 -3.33%
UOPX UNV PHOENIX ONL NASD 65.46 69.06 -3.92 2529400 3 -18.11%
UTEK ULTRATECH INC NASD 27.90 28.20 -1.30 373200 8 -16.82%
VICL VICAL INC NASD 4.53 4.70 -0.10 89700 8 -22.56%
VIFL FOOD TECH SVC NASD 1.00 1.01 -0.01 9500 5 -15.97%
VINT GOLDEN STATE NASD 3.05 3.17 +0.07 6100 4 -4.39%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 3 -8.44%
VNWK VISUAL NETWORKS NASD 1.53 1.63 +0.08 278900 7 -24.63%
VRLK VERILINK CP NASD 5.75 6.17 -0.30 349700 6 -29.45%
VSCI VISION-SCI INC NASD 1.52 1.72 -0.08 14300 6 -25.49%
VTSS VITESSE SEMICON NASD 6.30 6.53 -0.01 5294100 6 -15.09%
VWKS VITALWORKS INC NASD 4.61 4.77 -0.03 119600 7 -12.36%
WABC WESTAMER BNCP NASD 50.55 50.64 -0.61 157400 4 -5.60%
WATFZ WATERFORD UN NASD 2.96 3.00 -0.18 24100 8 -24.10%
WCBO WEST COAST BNCP NASD 20.62 20.63 -0.53 12400 3 -6.06%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 12 -57.35%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 12 -32.04%
XTRM BRASS EAGLE NASD 8.57 8.57 -0.13 5400 8 -10.91%
XXIA IXIA INC NASD 11.04 12.04 +0.04 320300 3 -19.42%
ZIXI ZIX CORP NASD 8.00 8.01 -0.29 218300 5 -17.10%
ZOMX ZOMAX INC NASD 4.82 5.10 +0.12 236000 7 -19.53%
Periodic Lows - December 4, 2003
52 WEEK
NYSE
BVF BIOVAIL CORP NYSE 16.51 17.06 +0.30 4786600 13 -67.82%
IMC INTL MULTIFOODS NYSE 15.60 16.86 +0.01 348700 8 -40.75%
AMEX
FTF FKLN LTD DR INCM AMEX 13.83 14.00 -0.10 124100 13 -8.11%
GBH GB HOLDINGS AMEX 2.41 2.41 -0.08 17100 8 -64.30%
QSC QUESTCOR PHARM AMEX 0.56 0.65 -0.04 439600 10 -58.82%
NASD
AMRN AMARIN CORP NASD 1.76 1.93 -0.42 263300 17 -69.39%
CNTV CENTIV INC NASD 0.48 0.62 -0.03 29500 14 -73.33%
FRSH FRESH BRANDS NASD 9.80 9.85 -0.22 15600 15 -44.79%
IACI INTERACTIVECORP NASD 29.80 29.98 -0.98 17151199 12 -30.50%
IACIW INTERACTIVE WS NASD 11.81 12.60 -0.30 5100 11 -42.67%
JUNI JUNIPER GROUP NASD 0.51 0.51 -0.03 20200 14 -71.51%
MTON METRO ONE TELEC NASD 1.82 1.82 -0.05 651700 30 -74.86%
PRSF PORTAL SOFTWARE NASD 6.36 6.49 -0.57 1143900 7 -63.45%
PSRC PALMSOURCE INC NASD 23.15 23.49 +0.18 86900 8 -51.77%
SYGR SYNAGRO TECH NASD 2.03 2.10 -0.13 38600 7 -30.00%
TSIC TROPICAL SPRTWR NASD 3.35 3.60 +0.08 77400 23 -62.90%
WWVY WARWICK VLY TEL NASD 28.00 28.22 -1.94 13700 9 -68.15%
100 DAY
NYSE
AHO KONINK AHOLD NYSE 7.26 7.41 -0.42 1786600 5 -30.86%
ANF ABERC FITCH A NYSE 24.23 24.67 -2.61 10167600 10 -27.99%
BFT BALLY TOT FIT NYSE 6.11 6.25 -0.30 500000 16 -40.10%
BVF BIOVAIL CORP NYSE 16.51 17.06 +0.30 4786600 13 -62.48%
CBK CHRSTPHR & BANK NYSE 21.91 23.09 -1.05 1231200 5 -29.66%
ESA EXTEND STAY AM NYSE 13.79 13.95 -0.07 397800 2 -16.07%
FDO FAMILY DLR STRS NYSE 32.88 34.75 -2.35 6754400 7 -25.49%
GCO GENESCO INC NYSE 14.32 14.77 -0.14 284200 12 -27.79%
HKF HANCOCK FABRICS NYSE 13.29 13.60 -0.28 165400 24 -30.13%
IMC INTL MULTIFOODS NYSE 15.60 16.86 +0.01 348700 14 -40.75%
IO INPUT/OUTPUT NYSE 3.47 3.48 -0.15 568900 12 -35.74%
JW.A JOHN WILEY A NYSE 25.31 25.48 -0.52 105200 9 -10.88%
JW.B JOHN WILEY B NYSE 25.50 25.50 -0.50 6500 6 -9.73%
LF LEAPFROG ENTRPRS NYSE 26.75 28.50 -1.00 3077200 3 -43.45%
MU MICRON TECH NYSE 11.88 12.16 -0.25 14201200 6 -24.14%
NDN 99 CENTS STORES NYSE 25.57 26.20 -0.57 849000 12 -29.11%
PSS PAYLESS SHOES NYSE 12.10 12.42 -1.00 1676000 7 -19.49%
RAY RAYTECH CORP NYSE 3.20 3.25 -0.15 17200 12 -22.89%
SVC STEWART&STEVENSN NYSE 12.60 13.12 -0.13 501800 17 -30.31%
SWS SWS GROUP INC NYSE 18.18 18.54 +0.06 71300 6 -18.11%
TSG SABRE HLDGS NYSE 19.58 19.74 -0.18 921400 20 -25.35%
WBD WIMM-BILL-DANN NYSE 17.05 17.14 -0.15 42900 6 -25.22%
WMT WAL-MART STORES NYSE 52.14 53.02 +0.33 17592500 11 -13.39%
AMEX
AQA AQUACELL TECH AMEX 1.00 1.50 unch 169200 7 -67.53%
DMX I-TRAX INC AMEX 2.35 2.60 -0.05 79900 10 -40.51%
FTF FKLN LTD DR INCM AMEX 13.83 14.00 -0.10 124100 13 -8.11%
GBH GB HOLDINGS AMEX 2.41 2.41 -0.08 17100 6 -39.75%
LIC LYNCH INTER AMEX 21.80 22.00 -0.20 2800 14 -21.44%
QSC QUESTCOR PHARM AMEX 0.56 0.65 -0.04 439600 13 -44.00%
NASD
AELA AETERNA LABS NASD 3.00 3.04 -0.06 44200 11 -59.18%
AMRN AMARIN CORP NASD 1.76 1.93 -0.42 263300 11 -49.43%
BEAS BEA SYSTEMS NASD 11.48 11.81 -0.09 17334100 5 -25.94%
BJCT BIOJECT MEDICL NASD 2.50 2.60 +0.02 18100 15 -41.86%
CECO CAREER EDU CORP NASD 31.50 36.54 -2.94 50810699 3 -43.95%
CNTV CENTIV INC NASD 0.48 0.62 -0.03 29500 16 -73.33%
CTIC CELL THERAPEUT NASD 8.48 8.69 -0.28 569100 9 -38.37%
DLTR DOLLAR TREE STR NASD 29.40 29.99 -0.86 2564400 8 -26.04%
ECTX ECTEL LTD NASD 4.90 4.98 -0.14 10600 9 -34.05%
ELBO ELTR BOUTIQUE NASD 20.52 21.82 -0.54 1087100 7 -41.03%
ELON ECHELON CORP NASD 11.12 11.26 -0.25 186100 18 -28.99%
ESLT ELBIT SYSTEMS NASD 15.69 15.81 +0.05 14300 15 -16.98%
EXJF EXCHANGE NATL NASD 34.20 36.00 +1.00 2900 18 -19.53%
EXLT EXULT INC NASD 6.42 6.61 -0.14 940000 13 -38.86%
FFKY FIRST FEDERAL NASD 27.65 28.40 -0.10 7300 9 -17.86%
FNBN FNB CORP NC NASD 21.75 22.76 +0.75 18000 15 -26.27%
FRSH FRESH BRANDS NASD 9.80 9.85 -0.22 15600 16 -32.41%
FTEK FUEL-TECH NASD 3.90 4.00 +0.01 10100 16 -37.20%
GADZ GADZOOKS INC NASD 3.06 3.12 -1.29 1129200 11 -61.75%
GCBS GRNE CNTY BNCSH NASD 22.22 23.27 +0.77 6400 9 -17.73%
GSBNZ CITIGROUP WS NASD 0.96 1.06 -0.02 52700 4 -17.95%
IACI INTERACTIVECORP NASD 29.80 29.98 -0.98 17151199 14 -28.26%
IACIW INTERACTIVE WS NASD 11.81 12.60 -0.30 5100 13 -40.20%
ICGE INTERNET CAP NASD 0.34 0.35 unch 13642801 9 -46.88%
ICST INTEGRT CIRCUIT NASD 25.90 27.04 -1.59 7785300 7 -29.39%
IMNY I-MANY INC NASD 0.84 0.88 -0.01 1477600 8 -50.59%
INVX INNOVEX INC NASD 8.36 8.60 +0.02 329700 15 -45.32%
JOSB JOS A BANK CLOT NASD 34.48 36.75 -2.40 936900 6 -36.59%
JUNI JUNIPER GROUP NASD 0.51 0.51 -0.03 20200 12 -65.07%
MCDT MCDATA CORP NASD 8.78 8.87 -0.07 1548300 12 -32.10%
MCDTA MCDATA CL A NASD 8.75 8.90 -0.07 3412400 12 -33.56%
MTON METRO ONE TELEC NASD 1.82 1.82 -0.05 651700 20 -66.23%
ORPH ORPHAN MEDICAL NASD 8.30 8.60 -0.39 46200 7 -36.83%
PEGS PEGASUS SOLUTNS NASD 9.30 9.75 -2.20 2020400 14 -41.14%
PLFE PRESIDENTIAL NASD 12.52 13.28 -0.35 128400 8 -30.17%
PNRA PANERA BREAD CO NASD 36.10 36.50 -1.60 1340400 7 -24.46%
PRLS PEERLESS SYS NASD 2.61 2.61 -0.20 265300 4 -34.75%
PRSF PORTAL SOFTWARE NASD 6.36 6.49 -0.57 1143900 7 -63.45%
PSRC PALMSOURCE INC NASD 23.15 23.49 +0.18 86900 8 -51.77%
SALD FRESH CHOICE NASD 1.71 1.88 +0.02 1300 5 -26.61%
SMSI SMITH MICRO SOF NASD 2.13 2.21 -0.25 204300 6 -56.26%
SNAK POORE BROTHERS NASD 3.30 3.50 -0.12 163300 7 -41.07%
SYGR SYNAGRO TECH NASD 2.03 2.10 -0.13 38600 7 -29.51%
TIVO TIVO INC NASD 6.75 6.93 -0.99 6126400 13 -41.91%
TNOX TANOX INC NASD 14.02 14.46 -0.11 258800 5 -38.45%
TSIC TROPICAL SPRTWR NASD 3.35 3.60 +0.08 77400 13 -53.79%
TZIX THE TRIZETTO GP NASD 5.90 6.30 -0.33 237700 6 -30.59%
UNIZ UNIZAN FINCL NASD 17.50 18.30 +0.15 130300 8 -20.42%
WLSN WILSONS LEATHER NASD 4.06 4.20 -1.73 2251700 13 -60.00%
WTBA WEST BANCORPTN NASD 17.05 17.30 +0.20 11200 4 -9.07%
WWVY WARWICK VLY TEL NASD 28.00 28.22 -1.94 13700 12 -68.15%
65 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 12.80 13.37 -0.64 2761500 5 -38.58%
AHO KONINK AHOLD NYSE 7.26 7.41 -0.42 1786600 12 -30.86%
ALK ALASKA AIR GROUP NYSE 25.72 26.40 -0.45 212200 11 -19.27%
ANF ABERC FITCH A NYSE 24.23 24.67 -2.61 10167600 4 -25.10%
BFT BALLY TOT FIT NYSE 6.11 6.25 -0.30 500000 19 -37.59%
BVF BIOVAIL CORP NYSE 16.51 17.06 +0.30 4786600 13 -61.97%
CAG-B CONAGRA PR B NYSE 24.88 25.10 -0.15 132000 3 -2.20%
CAL CONTL AIRLINES B NYSE 15.63 16.05 -1.23 6090600 6 -27.97%
CBK CHRSTPHR & BANK NYSE 21.91 23.09 -1.05 1231200 7 -29.66%
DG DOLLAR GEN NYSE 18.41 21.30 +1.10 5977300 7 -18.79%
ESA EXTEND STAY AM NYSE 13.79 13.95 -0.07 397800 11 -16.07%
FCP FALCON PRODUCTS NYSE 4.27 4.27 -0.28 20300 3 -31.13%
FDO FAMILY DLR STRS NYSE 32.88 34.75 -2.35 6754400 11 -25.49%
GCO GENESCO INC NYSE 14.32 14.77 -0.14 284200 9 -27.79%
GME GAMESTOP CORP NYSE 14.13 14.86 -0.44 587800 9 -25.83%
GTW GATEWAY INC NYSE 4.22 4.30 -0.10 2423900 12 -38.39%
GVT MS GOVT INCM NYSE 8.75 8.81 +0.01 66200 2 -2.78%
HKF HANCOCK FABRICS NYSE 13.29 13.60 -0.28 165400 21 -22.46%
IMC INTL MULTIFOODS NYSE 15.60 16.86 +0.01 348700 16 -40.16%
IN INFONET SVCS CP NYSE 1.83 1.90 -0.04 178600 2 -26.51%
IO INPUT/OUTPUT NYSE 3.47 3.48 -0.15 568900 10 -26.95%
JW.A JOHN WILEY A NYSE 25.31 25.48 -0.52 105200 14 -9.70%
JW.B JOHN WILEY B NYSE 25.50 25.50 -0.50 6500 10 -8.77%
JWL WHITEHALL JEWL NYSE 10.27 10.50 +0.11 44200 7 -22.49%
KTE CORTS ALLSTAT II NYSE 27.00 27.00 -0.22 4600 3 -8.16%
KTO K2 INC NYSE 14.21 14.51 -0.06 198100 11 -21.75%
LF LEAPFROG ENTRPRS NYSE 26.75 28.50 -1.00 3077200 8 -43.45%
LUV SW AIRLINES NYSE 16.38 16.60 -1.22 10962600 7 -16.81%
MEH MIDWEST EXPRESS NYSE 3.68 3.80 -0.11 128000 12 -35.89%
MU MICRON TECH NYSE 11.88 12.16 -0.25 14201200 8 -22.10%
NDN 99 CENTS STORES NYSE 25.57 26.20 -0.57 849000 15 -26.10%
OIC MORGAN MUNI III NYSE 8.45 8.51 -0.06 12200 5 -5.06%
PKY PARKWAY PROP NYSE 42.50 42.57 -0.48 49100 10 -6.98%
PPL-E PP&L PR E NYSE 19.91 20.30 +0.10 479900 7 -7.40%
PSS PAYLESS SHOES NYSE 12.10 12.42 -1.00 1676000 14 -15.68%
RAY RAYTECH CORP NYSE 3.20 3.25 -0.15 17200 8 -22.89%
SVC STEWART&STEVENSN NYSE 12.60 13.12 -0.13 501800 20 -29.25%
SWS SWS GROUP INC NYSE 18.18 18.54 +0.06 71300 11 -18.11%
TSG SABRE HLDGS NYSE 19.58 19.74 -0.18 921400 11 -25.35%
TVC TENN VAL D NYSE 25.72 25.88 -0.06 39300 6 -3.13%
WBD WIMM-BILL-DANN NYSE 17.05 17.14 -0.15 42900 11 -25.22%
WMT WAL-MART STORES NYSE 52.14 53.02 +0.33 17592500 14 -13.00%
XNR XANSER CORP NYSE 2.22 2.22 -0.10 32000 9 -20.14%
AMEX
AQA AQUACELL TECH AMEX 1.00 1.50 unch 169200 13 -67.43%
CUB CUBIC CORP AMEX 23.36 24.36 -0.14 374800 8 -24.52%
DMX I-TRAX INC AMEX 2.35 2.60 -0.05 79900 7 -40.51%
FTF FKLN LTD DR INCM AMEX 13.83 14.00 -0.10 124100 13 -8.11%
GBH GB HOLDINGS AMEX 2.41 2.41 -0.08 17100 10 -20.72%
LIC LYNCH INTER AMEX 21.80 22.00 -0.20 2800 17 -21.44%
NBW NEURBRGR BRMN CA AMEX 12.73 12.81 +0.03 91600 5 -5.07%
NGO NUVEEN CT DIV 3 AMEX 13.36 13.42 -0.09 33500 6 -8.49%
PAX PAXSON COMMS AMEX 4.11 4.19 -0.03 88300 3 -32.29%
PEX PETROCORP INC AMEX 13.36 13.51 +0.14 52300 8 -2.41%
QSC QUESTCOR PHARM AMEX 0.56 0.65 -0.04 439600 6 -44.00%
NASD
ACTU ACTUATE CORP NASD 2.69 2.69 -0.32 1434800 10 -37.88%
AELA AETERNA LABS NASD 3.00 3.04 -0.06 44200 6 -59.18%
AMRN AMARIN CORP NASD 1.76 1.93 -0.42 263300 6 -46.67%
BEAS BEA SYSTEMS NASD 11.48 11.81 -0.09 17334100 9 -22.48%
BJCT BIOJECT MEDICL NASD 2.50 2.60 +0.02 18100 13 -41.18%
BLDP BALLARD PWR SYS NASD 11.50 11.57 -0.06 306800 11 -25.42%
BLUE BLUE MARTINI SF NASD 4.51 4.65 -0.11 170600 4 -26.43%
CECO CAREER EDU CORP NASD 31.50 36.54 -2.94 50810699 4 -43.95%
CNTV CENTIV INC NASD 0.48 0.62 -0.03 29500 8 -72.57%
CPST CAPSTONE TURBIN NASD 1.45 1.53 -0.08 1646600 11 -43.58%
CRAY CRAY INC NASD 9.37 9.65 -0.28 1357500 11 -33.02%
CTIC CELL THERAPEUT NASD 8.48 8.69 -0.28 569100 5 -38.37%
DEAR DEARBORN BANCP NASD 19.04 19.50 -0.43 2000 8 -11.44%
DFIB CARDIAC SCIENCE NASD 3.37 3.45 -0.04 610600 9 -33.92%
DLTR DOLLAR TREE STR NASD 29.40 29.99 -0.86 2564400 15 -24.11%
DPMI DUPONT PHOTOMSK NASD 21.46 21.99 -0.62 416100 11 -24.70%
EASY EASYLINK SVCS NASD 1.19 1.23 -0.06 960200 12 -45.91%
ECTX ECTEL LTD NASD 4.90 4.98 -0.14 10600 14 -34.05%
ELBO ELTR BOUTIQUE NASD 20.52 21.82 -0.54 1087100 10 -40.24%
ELON ECHELON CORP NASD 11.12 11.26 -0.25 186100 17 -27.46%
ESLT ELBIT SYSTEMS NASD 15.69 15.81 +0.05 14300 12 -16.98%
EXJF EXCHANGE NATL NASD 34.20 36.00 +1.00 2900 9 -9.67%
EXLT EXULT INC NASD 6.42 6.61 -0.14 940000 11 -35.35%
FEIC FEI COMPANY NASD 22.05 22.31 -0.17 293600 12 -23.30%
FFKY FIRST FEDERAL NASD 27.65 28.40 -0.10 7300 9 -14.92%
FMFC FIRST M F CORP NASD 34.59 34.94 -1.00 6200 3 -11.56%
FNBN FNB CORP NC NASD 21.75 22.76 +0.75 18000 20 -26.27%
FRED FREDS INC NASD 29.40 30.69 -1.58 1550000 4 -24.09%
FRSH FRESH BRANDS NASD 9.80 9.85 -0.22 15600 13 -31.52%
FTEK FUEL-TECH NASD 3.90 4.00 +0.01 10100 18 -36.27%
GADZ GADZOOKS INC NASD 3.06 3.12 -1.29 1129200 6 -57.73%
GCBS GRNE CNTY BNCSH NASD 22.22 23.27 +0.77 6400 12 -14.54%
GSBNZ CITIGROUP WS NASD 0.96 1.06 -0.02 52700 3 -17.95%
HAXS HEALTHAXIS INC NASD 2.40 2.45 -0.04 9200 7 -46.19%
HTCH HUTCH TECH NASD 30.16 30.71 +0.14 365200 5 -19.12%
IACI INTERACTIVECORP NASD 29.80 29.98 -0.98 17151199 10 -23.98%
IACIW INTERACTIVE WS NASD 11.81 12.60 -0.30 5100 7 -35.25%
ICGE INTERNET CAP NASD 0.34 0.35 unch 13642801 9 -44.26%
ICST INTEGRT CIRCUIT NASD 25.90 27.04 -1.59 7785300 12 -27.96%
IMNY I-MANY INC NASD 0.84 0.88 -0.01 1477600 7 -40.43%
INVX INNOVEX INC NASD 8.36 8.60 +0.02 329700 13 -45.32%
ITRI ITRON INC NASD 18.29 18.66 -0.45 179200 13 -17.43%
JBLU JETBLUE AIRWAYS NASD 30.37 31.38 -1.37 4892100 12 -35.58%
JOSB JOS A BANK CLOT NASD 34.48 36.75 -2.40 936900 13 -36.59%
JUNI JUNIPER GROUP NASD 0.51 0.51 -0.03 20200 11 -51.43%
KAMNA KAMAN A NONVTE NASD 11.99 12.23 +0.07 19600 8 -17.82%
MCDT MCDATA CORP NASD 8.78 8.87 -0.07 1548300 6 -31.08%
MCDTA MCDATA CL A NASD 8.75 8.90 -0.07 3412400 7 -32.17%
MNST MONSTER WRLDWIDE NASD 21.22 21.45 -0.98 2666100 14 -28.43%
MTON METRO ONE TELEC NASD 1.82 1.82 -0.05 651700 19 -63.53%
NEON NEON SYSTEMS NASD 3.18 3.33 -0.15 7600 9 -37.28%
ORPH ORPHAN MEDICAL NASD 8.30 8.60 -0.39 46200 18 -36.10%
OXGN OXIGENE INC NASD 9.26 9.40 -0.21 217200 11 -31.66%
PEGS PEGASUS SOLUTNS NASD 9.30 9.75 -2.20 2020400 16 -41.14%
PLAB PHOTRONICS INC NASD 16.74 16.90 -0.38 940500 22 -35.62%
PLFE PRESIDENTIAL NASD 12.52 13.28 -0.35 128400 12 -26.35%
PNRA PANERA BREAD CO NASD 36.10 36.50 -1.60 1340400 15 -24.46%
PRLS PEERLESS SYS NASD 2.61 2.61 -0.20 265300 3 -34.75%
PRSF PORTAL SOFTWARE NASD 6.36 6.49 -0.57 1143900 7 -63.45%
PSON PAUL-SON GAMING NASD 5.25 5.25 -0.25 1600 13 -13.22%
PSRC PALMSOURCE INC NASD 23.15 23.49 +0.18 86900 8 -51.77%
RNDC RAINDANCE COMMS NASD 2.19 2.26 -0.08 1287400 5 -34.82%
RNWK REALNETWORKS NASD 5.25 5.37 -0.29 1237200 7 -34.38%
SALD FRESH CHOICE NASD 1.71 1.88 +0.02 1300 3 -24.67%
SLAB SILICON LABS NASD 42.82 44.25 -2.29 1623100 2 -27.28%
SMSI SMITH MICRO SOF NASD 2.13 2.21 -0.25 204300 6 -54.00%
SNAK POORE BROTHERS NASD 3.30 3.50 -0.12 163300 9 -41.07%
SYGR SYNAGRO TECH NASD 2.03 2.10 -0.13 38600 7 -18.80%
SYXI IXYS CORP NASD 6.96 7.21 -0.49 2436400 13 -39.43%
THOR THORATEC CORP NASD 13.25 13.47 -0.21 568300 6 -32.50%
THQI THQ INC NASD 15.02 15.29 -0.20 584400 6 -21.81%
TIVO TIVO INC NASD 6.75 6.93 -0.99 6126400 5 -38.07%
TNOX TANOX INC NASD 14.02 14.46 -0.11 258800 15 -37.94%
TSIC TROPICAL SPRTWR NASD 3.35 3.60 +0.08 77400 7 -43.22%
TZIX THE TRIZETTO GP NASD 5.90 6.30 -0.33 237700 9 -22.57%
UNIZ UNIZAN FINCL NASD 17.50 18.30 +0.15 130300 5 -20.42%
VICL VICAL INC NASD 4.79 4.80 -0.20 199500 5 -25.04%
VWPT VIEWPOINT CORP NASD 0.70 0.74 -0.01 936000 7 -41.67%
WLSN WILSONS LEATHER NASD 4.06 4.20 -1.73 2251700 16 -60.00%
WSTL WESTELL TECH A NASD 6.30 6.73 -0.44 2588500 11 -32.98%
WTBA WEST BANCORPTN NASD 17.05 17.30 +0.20 11200 8 -9.07%
WWVY WARWICK VLY TEL NASD 28.00 28.22 -1.94 13700 5 -67.29%
20 DAY
NYSE
AAI AIRTRAN HLDGS NYSE 12.80 13.37 -0.64 2761500 6 -23.35%
AES THE AES CORP NYSE 7.80 8.07 -0.14 4459700 6 -14.85%
AGL ANGELICA CORP NYSE 19.51 19.77 -0.53 85000 8 -9.04%
AGR.B AGERE SYSTEMS NYSE 2.97 2.98 -0.09 4461800 7 -20.80%
AGU AGRIUM INC NYSE 15.21 15.28 -0.79 694900 4 -7.87%
AHO KONINK AHOLD NYSE 7.26 7.41 -0.42 1786600 5 -28.33%
AIQ ALLIANCE IMAGING NYSE 3.74 3.84 +0.04 52100 5 -11.58%
ALK ALASKA AIR GROUP NYSE 25.72 26.40 -0.45 212200 10 -11.92%
ALP-N ALABAMA PR N NYSE 24.50 24.75 unch 41500 3 -2.00%
AMD ADV MICRO DEVICE NYSE 16.06 16.66 -0.63 21251701 4 -13.19%
AMH AMERUS GROUP CO NYSE 34.71 35.49 -0.61 302300 4 -5.96%
AMZ AMER MED SEC NYSE 20.86 21.00 -1.00 79500 7 -8.51%
ANF ABERC FITCH A NYSE 24.23 24.67 -2.61 10167600 4 -19.58%
ARL AMER RLTY INV NYSE 10.51 10.54 -0.26 6800 7 -16.25%
AV AVAYA INC NYSE 12.11 12.51 -0.51 9598500 2 -15.61%
AVB-H AVALONBAY PR H NYSE 28.25 28.25 -0.19 2600 6 -2.25%
AWA AMER WEST HLDG NYSE 13.12 13.79 -0.76 1482300 4 -18.00%
BAT BLACKROCK ADV NYSE 11.27 11.27 -0.05 5800 4 -2.00%
BBA BOMBAY CO NYSE 9.05 9.10 -0.85 1924900 6 -31.07%
BBT BB&T CORP NYSE 38.39 38.60 -0.40 1326800 5 -3.28%
BBY BEST BUY CO INC NYSE 53.00 54.15 -3.27 17972199 5 -15.47%
BCF BURLINGTON COAT NYSE 19.68 20.44 -0.31 54400 5 -11.35%
BCK BLKRCK CA INS NYSE 13.62 13.71 -0.02 14100 8 -4.29%
BFT BALLY TOT FIT NYSE 6.11 6.25 -0.30 500000 3 -13.46%
BGE-A BGE CAPITAL PRA NYSE 25.21 25.37 unch 146700 2 -0.79%
BJ BJ'S WHOLESALE NYSE 21.57 23.20 -1.68 3254500 5 -21.42%
BKE BUCKLE INC NYSE 20.80 21.33 +0.13 24000 7 -6.52%
BLU BLUECHIP VALUE NYSE 5.88 5.97 -0.03 101600 6 -7.40%
BNJ BLACKROCK NJ NYSE 14.06 14.07 -0.07 9700 2 -2.70%
BNS BANK NOVA SCOTIA NYSE 47.83 48.00 -0.99 15500 6 -4.74%
BQT BLCKROCK INV QU NYSE 9.47 9.47 -0.03 52400 3 -0.94%
BVF BIOVAIL CORP NYSE 16.51 17.06 +0.30 4786600 7 -33.13%
BWE- BANCWEST QUIPS NYSE 28.25 28.25 -0.05 7100 7 -2.75%
CAG-B CONAGRA PR B NYSE 24.88 25.10 -0.15 132000 3 -2.20%
CAL CONTL AIRLINES B NYSE 15.63 16.05 -1.23 6090600 8 -19.18%
CBK CHRSTPHR & BANK NYSE 21.91 23.09 -1.05 1231200 8 -21.10%
CEI-B CRESCENT PR B NYSE 26.95 26.95 -0.24 1100 3 -2.28%
CHP C&D TECH NYSE 19.00 19.79 +0.52 325400 5 -18.91%
CHS CHICO'S FAS NYSE 32.00 34.65 -2.22 4700500 5 -18.84%
CLE CLAIRES STORES NYSE 39.00 41.13 -2.97 1379600 8 -17.29%
CTR CATO CORP NYSE 19.93 20.27 +0.02 169900 6 -8.95%
CY CYPRESS SEMICOND NYSE 21.01 21.36 -0.78 10239101 6 -11.35%
DBD DIEBOLD INC NYSE 50.77 51.04 -0.64 449900 8 -10.88%
DCO DUCOMMUN INC NYSE 19.90 20.38 -0.51 31300 2 -12.33%
DG DOLLAR GEN NYSE 18.41 21.30 +1.10 5977300 9 -17.81%
DJ DOW JONES & CO NYSE 48.45 48.61 -0.41 446000 10 -8.24%
DVD DOVER MOTORSPRT NYSE 3.71 3.74 -0.04 30100 8 -14.71%
EK EASTMAN KODAK NYSE 23.62 23.90 +0.14 2862800 9 -6.27%
EOP-G EQUITY OFF PR G NYSE 26.78 26.80 unch 11900 5 -2.08%
ESA EXTEND STAY AM NYSE 13.79 13.95 -0.07 397800 7 -8.07%
ESI ITT EDUCATION NYSE 45.41 49.21 -2.88 2793700 4 -19.63%
FCP FALCON PRODUCTS NYSE 4.27 4.27 -0.28 20300 6 -21.79%
FD FED DEPT STRS NYSE 47.20 48.39 -1.22 3612100 4 -6.72%
FDO FAMILY DLR STRS NYSE 32.88 34.75 -2.35 6754400 11 -23.43%
FDP FRSH DEL MONTE NYSE 24.25 24.47 -0.18 513000 6 -11.33%
FOX FOX ENTNMT GROUP NYSE 27.62 27.86 -0.14 2754800 8 -8.60%
FPT FED PRMR INTM NYSE 13.36 13.38 +0.01 10100 6 -3.33%
FSH FISHER SCI INTL NYSE 38.49 38.87 -0.78 786100 9 -6.92%
GAM-B GNL AMR 5.95% B NYSE 24.78 24.86 -0.22 34700 3 -1.27%
GCO GENESCO INC NYSE 14.32 14.77 -0.14 284200 4 -27.79%
GME GAMESTOP CORP NYSE 14.13 14.86 -0.44 587800 6 -18.32%
GTW GATEWAY INC NYSE 4.22 4.30 -0.10 2423900 7 -15.60%
GVT MS GOVT INCM NYSE 8.75 8.81 +0.01 66200 4 -2.13%
HD HOME DEPOT INC NYSE 33.57 34.86 -0.67 15138600 7 -11.00%
HKF HANCOCK FABRICS NYSE 13.29 13.60 -0.28 165400 6 -9.90%
HVT HAVERTY FURN NYSE 20.25 21.05 -2.78 383700 6 -17.68%
HVT.A HAVERTY FRN CL A NYSE 20.50 20.80 -2.80 5500 6 -15.64%
IBA INDUST BACHOCO NYSE 9.70 9.81 +0.05 3600 11 -7.09%
ICA ICA CONTROLADORA NYSE 1.30 1.37 -0.06 14600 7 -31.58%
IMC INTL MULTIFOODS NYSE 15.60 16.86 +0.01 348700 7 -15.40%
IN INFONET SVCS CP NYSE 1.83 1.90 -0.04 178600 6 -22.46%
IO INPUT/OUTPUT NYSE 3.47 3.48 -0.15 568900 9 -21.14%
ITN INTERTAN INC NYSE 9.15 9.51 -0.02 65200 7 -9.32%
JAH JARDEN CORP NYSE 26.40 26.78 -0.11 116800 9 -8.31%
JW.A JOHN WILEY A NYSE 25.31 25.48 -0.52 105200 7 -5.10%
JW.B JOHN WILEY B NYSE 25.50 25.50 -0.50 6500 6 -3.95%
JWL WHITEHALL JEWL NYSE 10.27 10.50 +0.11 44200 11 -22.49%
KAI KADANT INC NYSE 17.46 17.61 +0.11 41300 6 -5.62%
KTE CORTS ALLSTAT II NYSE 27.00 27.00 -0.22 4600 6 -8.16%
KTO K2 INC NYSE 14.21 14.51 -0.06 198100 8 -12.82%
LDR LANDAUER INC NYSE 36.90 37.03 -0.37 32700 7 -7.75%
LF LEAPFROG ENTRPRS NYSE 26.75 28.50 -1.00 3077200 6 -26.71%
LOW LOWES COMPANIES NYSE 54.50 56.08 -1.02 5909000 6 -8.98%
LUV SW AIRLINES NYSE 16.38 16.60 -1.22 10962600 7 -13.56%
MAG MAGNETEK INC NYSE 5.60 5.90 -0.24 364700 5 -19.42%
MEG MEDIA GENERAL NYSE 65.60 65.79 -0.39 87000 7 -3.36%
MEH MIDWEST EXPRESS NYSE 3.68 3.80 -0.11 128000 5 -18.22%
MEN MUNIENHANCED FD NYSE 10.56 10.56 -0.02 53400 6 -2.40%
MFV MFS SPECIAL VAL NYSE 10.41 10.41 -0.05 7000 3 -5.28%
MNS MSC SOFTWARE NYSE 9.19 9.43 -0.06 136400 11 -17.87%
MNY MONY GROUP INC NYSE 31.31 31.45 unch 90100 10 -2.46%
MSC MATERIAL SCI NYSE 9.29 9.48 -0.07 77300 2 -7.10%
MSO MARTHA STEWART NYSE 9.25 9.44 -0.01 100400 10 -17.04%
MU MICRON TECH NYSE 11.88 12.16 -0.25 14201200 10 -18.35%
MVL MARVEL ENTERPRZS NYSE 26.46 27.45 -0.90 2095300 7 -15.79%
MW MENS WEARHOUSE NYSE 25.85 26.26 -3.28 1438800 6 -17.28%
MYJ MUNIYIELD NJ NYSE 14.02 14.16 +0.02 24700 5 -2.98%
MZF MBIA CLYMR MUNI NYSE 15.00 15.08 +0.02 11200 3 -5.06%
NDN 99 CENTS STORES NYSE 25.57 26.20 -0.57 849000 9 -14.51%
NLS NAUTILUS GROUP NYSE 13.29 13.53 -0.18 271800 7 -11.93%
NNJ NUVEEN NJ PREM NYSE 15.62 15.64 -0.03 9400 7 -3.58%
NUM NUVEEN MICHIGAN NYSE 15.84 15.88 -0.04 12300 4 -2.52%
NXP NUV SEL TX FREE NYSE 13.48 13.50 -0.02 64700 5 -2.32%
OIC MORGAN MUNI III NYSE 8.45 8.51 -0.06 12200 2 -4.30%
PFB PFF BANCORP NYSE 36.66 36.90 +0.09 36400 7 -5.39%
PIR PIER 1 IMPORTS NYSE 23.39 24.16 -0.60 1444900 4 -11.03%
PKJ ML DEP CTR-1 NYSE 26.62 26.62 -0.37 6200 3 -2.13%
PKY PARKWAY PROP NYSE 42.50 42.57 -0.48 49100 7 -3.95%
PKY-D PRKWY PROP PR D NYSE 26.00 26.30 -0.20 19300 5 -3.17%
PPD PRE-PAID LEGAL NYSE 25.77 25.96 -0.64 159400 6 -6.15%
PPL-E PP&L PR E NYSE 19.91 20.30 +0.10 479900 9 -6.22%
PPX PACIFIC ENERGY NYSE 26.01 26.25 -1.25 202500 3 -7.04%
PQE PROQUEST CO NYSE 29.33 29.90 -0.05 127100 3 -7.51%
PSS PAYLESS SHOES NYSE 12.10 12.42 -1.00 1676000 6 -11.16%
RAY RAYTECH CORP NYSE 3.20 3.25 -0.15 17200 8 -18.78%
RHI ROB HALF INTL NYSE 21.47 21.63 -0.22 492500 9 -11.83%
RHT RIGHT MANAGEMENT NYSE 17.20 17.38 -0.45 258300 4 -5.81%
RL POLO RALPH LAUR NYSE 27.42 28.15 -0.83 1061500 10 -10.36%
RSH RADIOSHACK NYSE 28.10 28.84 -0.18 2438300 8 -13.49%
S SEARS ROEBUCK NYSE 52.10 52.59 -2.27 10228300 5 -7.06%
SAH SONIC AUTOMOTIVE NYSE 20.60 20.90 -1.02 522400 8 -9.61%
SCL STEPAN CO NYSE 24.65 25.05 +0.28 9400 5 -5.56%
SKS SAKS INC NYSE 14.07 14.46 -0.94 2556900 3 -11.01%
SOI SOLUTIA INC NYSE 2.33 2.55 +0.10 823000 7 -23.61%
SPA SPARTON CORP NYSE 10.35 10.36 -0.14 6100 7 -6.76%
SVC STEWART&STEVENSN NYSE 12.60 13.12 -0.13 501800 12 -22.51%
SWS SWS GROUP INC NYSE 18.18 18.54 +0.06 71300 12 -14.45%
SXL SUNOCO LOGISTICS NYSE 32.00 33.45 -0.49 66000 5 -12.30%
THO THOR INDS INC NYSE 52.68 53.25 -1.70 412500 8 -17.92%
TJX TJX CO INC NYSE 21.48 21.79 -0.21 5074900 6 -9.37%
TLI CITIGROUP INV CP NYSE 14.38 14.39 -0.22 40600 8 -4.13%
TOO TOO INC NYSE 16.31 16.99 -0.59 546500 8 -21.40%
TRY.B TRIARC COS NYSE 10.95 11.42 +0.22 56000 7 -10.83%
TSG SABRE HLDGS NYSE 19.58 19.74 -0.18 921400 10 -12.08%
TVC TENN VAL D NYSE 25.72 25.88 -0.06 39300 5 -3.13%
TVE TENN VAL NYSE 26.22 26.30 -0.14 19300 8 -3.25%
UAG UNIT AUTO GRP NYSE 23.90 24.25 -0.60 578700 7 -10.69%
UBA URSTADT BIDDLE A NYSE 13.55 13.70 unch 26100 4 -4.85%
VIN VAN KAMPEN NYSE 5.65 5.72 -0.02 58100 5 -2.75%
VLY-A VNB CPTL PR A NYSE 26.95 26.95 -0.23 11400 6 -2.74%
WBD WIMM-BILL-DANN NYSE 17.05 17.14 -0.15 42900 11 -16.42%
WLT WALTER INDS NYSE 11.33 11.46 -0.24 77500 6 -12.78%
WMK WEIS MARKETS INC NYSE 34.20 35.54 +0.01 43100 7 -6.63%
WMT WAL-MART STORES NYSE 52.14 53.02 +0.33 17592500 10 -11.33%
WSM WILLIAMS SONOMA NYSE 33.26 34.08 -1.22 1543700 7 -10.81%
WTW WEIGHT WATCHERS NYSE 35.66 36.06 -0.22 486800 8 -8.84%
XAA AMER MUNI INCM NYSE 14.20 14.26 -0.34 8700 2 -3.92%
XFD LEHMAN AIG DB BK NYSE 26.56 26.60 -0.08 1000 8 -2.89%
XJT EXPRESSJET HLDGS NYSE 14.43 14.88 -0.12 344400 3 -17.07%
XNR XANSER CORP NYSE 2.22 2.22 -0.10 32000 6 -11.55%
ZLC ZALE CP NYSE 51.68 52.95 -1.65 331400 2 -7.88%
AMEX
AMW ML STRIDES AMEX 45.75 46.10 -2.53 11900 8 -9.37%
AQA AQUACELL TECH AMEX 1.00 1.50 unch 169200 4 -50.98%
ASE AMER SCI & ENGIN AMEX 11.50 11.60 -0.76 76100 8 -13.47%
BHH B2B INTERNET HLD AMEX 2.73 2.74 -0.06 41000 9 -10.20%
BYS 7% BST BY SPARQS AMEX 22.60 22.84 -0.26 7500 3 -2.38%
CTT COMPETITIVE TECH AMEX 2.24 2.31 unch 3900 7 -31.71%
CUB CUBIC CORP AMEX 23.36 24.36 -0.14 374800 8 -22.65%
CYL COMMUN CAPTL CP AMEX 19.71 20.20 +0.45 3900 6 -7.90%
DMX I-TRAX INC AMEX 2.35 2.60 -0.05 79900 11 -35.44%
EIF ETN VNC FL MUNI AMEX 14.06 14.15 +0.03 15800 6 -6.33%
ELC ELECTRIC CITY AMEX 2.00 2.07 -0.30 340200 2 -21.87%
ETC ENVIR TECTONICS AMEX 7.15 7.20 -0.40 21500 7 -12.16%
FRD FRIEDMAN INDS AMEX 2.90 2.93 -0.01 29700 4 -8.52%
FTF FKLN LTD DR INCM AMEX 13.83 14.00 -0.10 124100 11 -7.12%
GBH GB HOLDINGS AMEX 2.41 2.41 -0.08 17100 7 -16.90%
GBR GREENBRIAR CP AMEX 2.60 2.79 -0.21 5200 11 -49.51%
HEB HEMISPHERX BIO AMEX 2.39 2.39 -0.05 75200 7 -17.01%
HOO GLACIER WATER AMEX 19.90 19.90 -0.29 1600 2 -2.97%
KRY CRYSTALLEX AMEX 2.48 2.60 -0.11 2882500 2 -22.50%
LCI LANNETT COMPANY AMEX 17.26 17.50 -0.02 53300 4 -11.17%
LIC LYNCH INTER AMEX 21.80 22.00 -0.20 2800 9 -15.34%
MTY MARLTON TECH AMEX 0.48 0.48 -0.02 2800 3 -40.00%
NBJ NUVEEN OH DV ADV AMEX 15.03 15.03 -0.07 9200 5 -1.44%
NBW NEURBRGR BRMN CA AMEX 12.73 12.81 +0.03 91600 9 -3.56%
NFC NUVEEN CT DIV AMEX 15.95 15.95 -0.10 7200 3 -2.45%
NGK NUVEEN CT DIV 2 AMEX 15.35 15.35 -0.30 15300 2 -3.03%
NGO NUVEEN CT DIV 3 AMEX 13.36 13.42 -0.09 33500 7 -4.64%
NKX CA TX FREE ADVTG AMEX 14.28 14.46 -0.02 18700 4 -3.97%
PAX PAXSON COMMS AMEX 4.11 4.19 -0.03 88300 6 -32.29%
PEX PETROCORP INC AMEX 13.36 13.51 +0.14 52300 5 -2.41%
PRZ PAINCARE HLDG AMEX 2.18 2.28 +0.08 36500 4 -17.11%
PW PITTSBURGH&WEST AMEX 8.86 8.94 -0.03 2400 6 -2.53%
QSC QUESTCOR PHARM AMEX 0.56 0.65 -0.04 439600 6 -31.71%
RPI ROBERTS REALTY AMEX 7.01 7.01 -0.08 3100 4 -3.31%
RTH RETAIL HOLDRS AMEX 88.38 90.14 -0.46 2354900 8 -6.66%
SGC SUPERIOR UNIFORM AMEX 15.99 16.15 -0.10 9400 8 -4.25%
SMX TIERS S&P 2003-7 AMEX 9.90 9.93 -0.02 49400 3 -1.00%
TMP TOMPKINSTRUST AMEX 46.55 47.75 -0.40 4600 5 -7.82%
TPE TETON PETE CO AMEX 4.10 4.10 -0.40 41500 7 -16.33%
TPZ TOPAZ GROUP INC AMEX 0.80 0.92 -0.18 34000 8 -58.97%
TTV CABLETEL AMEX 0.88 0.88 -0.07 2100 4 -12.00%
VSF VITA FOOD PROD AMEX 7.51 7.68 -0.21 6100 6 -46.01%
NASD
ACAT ARCTIC CAT INC NASD 21.78 22.62 +0.76 39300 4 -9.55%
ACLS AXCELIS TECHS NASD 10.26 10.58 -0.33 2019400 7 -15.00%
ACME ACME COMMS INC NASD 7.95 7.96 -0.04 52400 11 -12.54%
ACTU ACTUATE CORP NASD 2.69 2.69 -0.32 1434800 4 -23.58%
ADAT AUTHENTIDT HLDG NASD 11.16 11.43 -0.68 845100 7 -30.25%
ADIC ADVAN DIGITAL NASD 13.25 13.63 -0.54 946300 9 -24.20%
AEIS ADV ENER INDS NASD 25.26 26.02 -0.39 905900 7 -15.77%
AELA AETERNA LABS NASD 3.00 3.04 -0.06 44200 8 -18.48%
AEOS AMER EAGLE OUTF NASD 15.73 16.22 -0.75 3728000 3 -17.77%
AERS AERO SYS ENGR NASD 2.50 2.83 -0.13 22200 8 -32.98%
AFCI ADV FIBRE COMM NASD 20.78 21.13 -0.57 1505900 5 -17.80%
AGII ARGONAUT GRP NASD 15.02 15.51 -0.33 115500 5 -10.06%
AHPI ALLIED HLTHCARE NASD 3.70 3.99 +0.02 1600 5 -11.69%
ALCD ALCIDE CORP NASD 14.26 14.68 -0.43 10400 6 -16.12%
ALGI AMER LOCK GRP NASD 11.71 11.71 -0.42 1600 2 -10.20%
ALSK ALASKA COMMS NASD 4.21 4.38 -0.05 12600 6 -19.04%
AMAT APPLIED MATL NASD 22.60 23.22 -0.52 38519098 10 -12.88%
AMRN AMARIN CORP NASD 1.76 1.93 -0.42 263300 6 -32.31%
AMSWA AMER SOFTWARE NASD 6.02 6.15 -0.06 139600 4 -15.09%
ANEN ANAREN INC NASD 14.25 14.45 -0.24 206400 4 -8.60%
APSG APPLIED SIGNAL NASD 19.73 20.60 -0.93 200500 4 -17.93%
ARXX AEROFLEX INC NASD 11.16 11.70 -0.07 847500 4 -17.03%
ASBP ASB FINL NASD 22.60 23.20 +0.20 2800 4 -9.60%
ASCL ASCENTIAL SFTWR NASD 22.42 23.30 -0.43 749600 6 -13.74%
ASHW ASHWORTH INC NASD 7.20 7.36 -0.24 27300 7 -14.79%
ASTE ASTEC INDS INC NASD 11.48 12.07 -0.27 32100 6 -18.47%
ASYS AMTECH SYSTEMS NASD 5.75 5.80 -0.74 25200 7 -27.12%
ATAR ATARI INC NASD 3.63 3.70 +0.02 648200 6 -16.17%
BBQZ BARBEQUES GALOR NASD 4.11 4.50 -0.20 2900 5 -17.64%
BEAS BEA SYSTEMS NASD 11.48 11.81 -0.09 17334100 8 -22.43%
BEAV B.E. AEROSPACE NASD 5.05 5.33 -0.07 246400 5 -18.42%
BITS BITSTREAM INC NASD 3.54 3.65 -0.08 14600 8 -29.20%
BJCT BIOJECT MEDICL NASD 2.50 2.60 +0.02 18100 3 -16.67%
BLDP BALLARD PWR SYS NASD 11.50 11.57 -0.06 306800 9 -13.60%
BLSI BOSTON LIFE SCI NASD 1.44 1.46 -0.08 200200 3 -19.55%
BLUE BLUE MARTINI SF NASD 4.51 4.65 -0.11 170600 8 -18.00%
BONT BON-TON STORES NASD 11.23 11.40 -1.18 224500 8 -22.23%
BOOM DYNAMIC MATRL NASD 2.88 2.88 -0.05 3600 5 -25.58%
BORL BORLAND SFTWARE NASD 8.50 8.78 -0.12 499400 9 -11.46%
BPFH BOSTON PRI FINL NASD 24.94 25.31 -0.69 93400 6 -9.31%
BRAN BARAN GROUP LTD NASD 6.39 6.39 -0.46 3800 4 -10.00%
BRCD BROCADE COMMS NASD 5.63 5.80 -0.04 12442801 6 -32.00%
BRKS BROOKS AUTOMATN NASD 21.35 21.99 -0.75 1332300 7 -22.48%
BSML BRITESMILE INC NASD 28.00 28.00 -2.00 35900 8 -18.39%
BUNZ SCHLOTZSKYS NASD 2.25 2.33 unch 25800 3 -38.36%
BUSE FST BUSEY CORP NASD 26.72 26.98 +0.23 5500 8 -7.35%
CACH CACHE INC NASD 20.85 21.15 -0.98 30600 6 -23.71%
CAFI CAMCO FINAN CP NASD 17.21 17.44 +0.19 12400 6 -4.39%
CBTE COMMNWLTH BIOT NASD 3.01 3.23 +0.05 16900 5 -26.76%
CCRD CONCORD COMM NASD 18.53 18.83 -0.78 414400 4 -19.85%
CECO CAREER EDU CORP NASD 31.50 36.54 -2.94 50810699 6 -43.39%
CEDC CENT EURO DSTRB NASD 28.02 28.97 -1.03 186100 7 -33.03%
CESI CATALYTICA ENGY NASD 3.23 3.35 -0.02 21700 9 -24.00%
CHIC CHARLOTTE RUSSE NASD 12.98 13.69 -0.43 310200 3 -15.99%
CHRS CHARMING SHOPS NASD 5.75 5.81 -0.34 1527300 9 -16.06%
CHUX O'CHARLEY'S INC NASD 16.00 16.05 -0.20 214200 9 -10.96%
CMVT COMVERSE TECH NASD 16.88 17.55 -0.56 5525300 7 -14.10%
CNBC CENTER BANCORP NASD 17.50 17.61 -1.47 37700 2 -19.47%
CNTV CENTIV INC NASD 0.48 0.62 -0.03 29500 5 -68.83%
CNTY CENTURY CASINOS NASD 2.80 3.25 -0.57 178500 2 -28.75%
COCO CORINTHIAN COLL NASD 53.63 57.52 -4.56 6263200 5 -19.88%
COLM COLUMBIA SPTSWR NASD 53.55 54.89 -0.69 409100 9 -9.74%
CPKI CA PIZZA KITCHN NASD 17.48 17.84 -0.51 355900 6 -6.67%
CPST CAPSTONE TURBIN NASD 1.45 1.53 -0.08 1646600 8 -28.57%
CPTS CONCEPTUS NASD 11.67 11.68 -0.32 200600 8 -18.39%
CRAY CRAY INC NASD 9.37 9.65 -0.28 1357500 9 -26.39%
CRIO CORIO INC NASD 2.24 2.34 -0.11 439600 3 -20.85%
CRMT AMER CARMRT INC NASD 26.23 28.13 -1.09 117900 4 -18.34%
CSDS ML STRIDES WALT NASD 23.92 24.32 +0.37 3900 5 -3.94%
CSGP COSTAR GROUP NASD 38.80 40.20 -0.91 197000 2 -9.77%
CSLMF CONSOL MERC NASD 4.77 5.00 -0.15 11500 6 -20.50%
CSTL CASTELLE NASD 2.87 3.14 +0.13 5000 8 -15.34%
CTBI COMMUNITY TST NASD 31.36 32.23 +0.42 7500 6 -12.82%
CTCH COMMTOUCH SFTWR NASD 0.78 0.99 -0.12 631800 7 -48.00%
CTCI CT COMMS INC NASD 13.43 13.77 -0.44 32500 5 -9.56%
CTEC CHOLESTECH CP NASD 6.95 7.10 -0.07 108000 3 -16.27%
CTHR CHARLES & COLVD NASD 4.71 4.87 -0.03 42700 9 -14.98%
CTIC CELL THERAPEUT NASD 8.48 8.69 -0.28 569100 6 -21.12%
CTWS CONN WTR SVCS NASD 28.13 28.16 -0.22 11100 4 -7.01%
CVGW CALAVO GROWERS NASD 9.76 9.80 -0.48 9500 4 -16.58%
CWEI C WILLIAMS EGY NASD 21.00 21.79 -0.26 14900 4 -11.65%
CYBS CYBERSOURCE CP NASD 4.46 4.55 -0.21 252700 4 -26.40%
DEAR DEARBORN BANCP NASD 19.04 19.50 -0.43 2000 3 -9.33%
DEBS DEB SHOPS NASD 18.74 19.24 +0.04 30700 4 -7.73%
DFIB CARDIAC SCIENCE NASD 3.37 3.45 -0.04 610600 5 -16.38%
DGAS DELTA NATURAL NASD 22.86 23.26 +0.06 3900 5 -2.89%
DIGI DIGITAL IMPACT NASD 2.56 2.70 unch 237600 5 -18.47%
DLTR DOLLAR TREE STR NASD 29.40 29.99 -0.86 2564400 8 -20.54%
DPMI DUPONT PHOTOMSK NASD 21.46 21.99 -0.62 416100 8 -14.47%
DSCP DATASCOPE CORP NASD 33.47 35.09 +0.72 25700 4 -7.49%
DSGX DESCARTES SYS NASD 2.70 2.70 -0.23 212500 5 -20.59%
EASY EASYLINK SVCS NASD 1.19 1.23 -0.06 960200 8 -23.72%
ECLG ECOLLEGE.COM NASD 16.90 19.46 -2.24 1975700 9 -34.37%
ECTX ECTEL LTD NASD 4.90 4.98 -0.14 10600 7 -23.56%
EDMC EDUCATION MGMT NASD 57.75 62.59 -4.61 2684800 4 -17.46%
ELBO ELTR BOUTIQUE NASD 20.52 21.82 -0.54 1087100 8 -19.05%
ELON ECHELON CORP NASD 11.12 11.26 -0.25 186100 10 -14.33%
ELRN ELRON ELECTR NASD 9.55 10.08 -0.24 51600 5 -14.66%
ENSI ENERGYSOUTH NASD 32.70 33.58 +0.35 5000 7 -10.26%
ENTG ENTEGRIS INC NASD 12.02 12.52 -0.27 454600 8 -12.26%
EPIQ EPIQ SYSTEMS NASD 15.77 16.26 -0.42 156900 5 -14.57%
EPMD EP MEDSYSTEMS NASD 3.37 3.49 -0.02 44500 3 -11.78%
ESIO ELECTRO SCI IND NASD 21.38 21.86 -1.13 391400 9 -19.05%
ESLT ELBIT SYSTEMS NASD 15.69 15.81 +0.05 14300 10 -16.98%
ESST ESS TECH NASD 14.61 15.45 -0.36 1439300 7 -18.43%
EXJF EXCHANGE NATL NASD 34.20 36.00 +1.00 2900 5 -8.80%
EXLT EXULT INC NASD 6.42 6.61 -0.14 940000 10 -26.21%
FCBP FST CMNTY BANCP NASD 34.49 35.07 +0.51 54400 4 -7.41%
FCTR FIRST CHARTER NASD 19.25 20.04 +0.63 32500 8 -9.20%
FEIC FEI COMPANY NASD 22.05 22.31 -0.17 293600 6 -13.80%
FELE FRANKLIN ELEC NASD 58.98 59.67 -0.33 10200 9 -10.09%
FFKY FIRST FEDERAL NASD 27.65 28.40 -0.10 7300 6 -11.94%
FISI FINL INSTITUTNS NASD 24.77 25.75 +0.75 9600 9 -9.93%
FLSH M-SYS FLASH DIS NASD 16.45 17.20 -0.25 1220100 10 -27.21%
FLYR NAVIGANT INTL NASD 12.97 13.05 -0.15 218500 5 -8.27%
FMFC FIRST M F CORP NASD 34.59 34.94 -1.00 6200 7 -11.56%
FNBN FNB CORP NC NASD 21.75 22.76 +0.75 18000 9 -10.90%
FNFN FRANKLIN FINL NASD 30.47 30.78 +0.18 3100 3 -1.68%
FNLY FINLAY ENTER NASD 15.37 15.88 +0.40 8700 7 -12.07%
FNSR FINISAR CORP NASD 3.07 3.11 -0.19 9255500 7 -28.10%
FORD FORWARD INDS NASD 2.16 2.25 -0.09 146300 8 -24.21%
FORM FORMFACTOR INC NASD 22.27 23.28 -1.72 364100 6 -19.75%
FORTY FORMULA SYS NASD 15.23 15.55 -0.25 9200 7 -15.62%
FRCCP FRST RPBLC PFD NASD 26.55 26.90 -0.10 9200 5 -2.82%
FRED FREDS INC NASD 29.40 30.69 -1.58 1550000 9 -21.05%
FRSH FRESH BRANDS NASD 9.80 9.85 -0.22 15600 10 -19.01%
FSLA FIRST SENTINEL NASD 18.02 18.64 +0.22 39900 7 -6.15%
FTEK FUEL-TECH NASD 3.90 4.00 +0.01 10100 5 -17.89%
FUND ROYCE FOCUS TR NASD 8.20 8.37 -0.68 42600 3 -10.58%
GADZ GADZOOKS INC NASD 3.06 3.12 -1.29 1129200 5 -54.33%
GCBS GRNE CNTY BNCSH NASD 22.22 23.27 +0.77 6400 6 -14.41%
GGNS GENUS INC NASD 6.02 6.24 -0.28 570300 3 -19.73%
GIII G-III APPAREL NASD 9.18 9.50 -1.10 21100 6 -22.86%
GNCMA GENERAL COMM NASD 8.33 8.40 -0.23 117500 9 -18.09%
GNSS GENESIS MICRO NASD 17.07 17.70 -0.30 1738100 5 -13.31%
GSBNZ CITIGROUP WS NASD 0.96 1.06 -0.02 52700 3 -15.79%
GYMB GYMBOREE CORP NASD 15.86 16.41 +0.06 798600 4 -13.71%
HABC HABERSHAM NASD 24.13 24.42 -1.08 2700 4 -5.37%
HAXS HEALTHAXIS INC NASD 2.40 2.45 -0.04 9200 9 -23.08%
HOOK REDHOOK ALE NASD 2.44 2.60 -0.10 58300 4 -21.29%
HTCH HUTCH TECH NASD 30.16 30.71 +0.14 365200 5 -12.96%
HTLF HEARTLAND FINCL NASD 27.80 28.54 -1.45 44600 5 -10.18%
HYDL HYDRIL NASD 23.13 24.70 +1.35 79200 5 -8.18%
IACI INTERACTIVECORP NASD 29.80 29.98 -0.98 17151199 5 -12.40%
IACIW INTERACTIVE WS NASD 11.81 12.60 -0.30 5100 7 -24.29%
IART INTEGRA LIFESCI NASD 29.70 30.60 -0.46 232300 7 -15.12%
ICBC INDEP COMM BK NASD 35.95 36.35 -0.05 238900 5 -7.89%
ICCI INSIGHT COMMS A NASD 8.91 9.16 -0.24 546000 8 -10.27%
ICGE INTERNET CAP NASD 0.34 0.35 unch 13642801 5 -22.73%
ICST INTEGRT CIRCUIT NASD 25.90 27.04 -1.59 7785300 12 -23.62%
IDNX IDENTIX INC NASD 4.88 5.00 -0.03 413200 9 -19.34%
IDXX IDEXX LABS NASD 46.34 46.63 +0.23 232600 6 -5.91%
ILOG ILOG SA NASD 13.26 13.30 -0.20 6900 7 -8.43%
IMNY I-MANY INC NASD 0.84 0.88 -0.01 1477600 3 -28.81%
INHO INDEP HLD CO NASD 21.01 24.00 +0.20 3200 7 -13.50%
INTZ INTRUSION INC NASD 0.69 0.73 unch 299300 6 -48.12%
INVX INNOVEX INC NASD 8.36 8.60 +0.02 329700 5 -15.98%
IPCC INFINITY PPTY NASD 31.32 31.98 -0.52 100000 7 -8.45%
ISPH INSPIRE PHARMA NASD 16.81 17.31 -0.01 235600 4 -12.77%
ISWI INTERAC SYS WW NASD 3.65 3.72 -0.03 17600 8 -18.89%
ITRI ITRON INC NASD 18.29 18.66 -0.45 179200 6 -12.49%
IWOV INTERWOVEN INC NASD 13.05 13.41 -0.58 836000 9 -25.68%
JBLU JETBLUE AIRWAYS NASD 30.37 31.38 -1.37 4892100 7 -19.66%
JILL J. JILL GROUP NASD 12.15 12.52 +0.06 110600 6 -10.33%
JOSB JOS A BANK CLOT NASD 34.48 36.75 -2.40 936900 6 -19.81%
JUNI JUNIPER GROUP NASD 0.51 0.51 -0.03 20200 5 -32.00%
KAMNA KAMAN A NONVTE NASD 11.99 12.23 +0.07 19600 7 -14.36%
KLIC KULICKE SOFFA NASD 14.55 14.88 -0.51 2863100 4 -15.41%
LAVA MAGMA DESIGN NASD 20.59 22.08 -1.05 1790000 6 -19.25%
LEXR LEXAR MEDIA INC NASD 16.41 17.50 -0.74 11675200 9 -31.05%
LFIN LOCAL FINL CORP NASD 19.66 20.30 +0.41 37600 3 -5.02%
LION FIDELITY SOUTHRN NASD 13.00 13.00 -0.20 9900 3 -7.47%
LNUX VA SFTWRE CORP NASD 3.69 3.79 -0.11 1020400 8 -34.92%
LSBX LSB CORP NASD 17.18 17.39 -0.05 2800 5 -4.02%
MANT MANTECH INTL NASD 25.05 25.62 +0.32 218600 6 -7.56%
MBRS MEMBERWORKS NASD 24.41 25.25 -1.15 278600 10 -16.60%
MCBF MONARCH COMMNTY NASD 15.50 15.65 -0.15 5300 10 -9.46%
MCDT MCDATA CORP NASD 8.78 8.87 -0.07 1548300 6 -19.38%
MCDTA MCDATA CL A NASD 8.75 8.90 -0.07 3412400 7 -20.31%
MDST MID-STATE BNCSH NASD 24.70 26.40 +1.37 101900 3 -6.93%
METFO METRO CAP II NASD 10.30 10.30 -0.14 13300 2 -2.37%
METHA METHODE ELTR A NASD 11.70 11.94 -0.49 207100 4 -13.33%
MFSF MUTUALFST FINL NASD 25.32 25.59 +0.20 13100 7 -8.43%
MGAM MULTIMEDIA GAME NASD 36.33 37.00 -0.91 485500 4 -21.02%
MGEE MGE ENERGY INC NASD 30.75 31.37 +0.36 28500 5 -6.82%
MNST MONSTER WRLDWIDE NASD 21.22 21.45 -0.98 2666100 10 -20.73%
MOSY MONOLITHIC SYS NASD 7.06 7.24 -0.07 146800 4 -13.69%
MTLK METALINK LTD NASD 7.29 7.85 -0.07 47900 3 -14.24%
MTON METRO ONE TELEC NASD 1.82 1.82 -0.05 651700 11 -31.06%
MTXC MATRIX BANCORP NASD 8.91 9.12 unch 3700 2 -5.21%
NEOF NEOFORMA INC NASD 14.10 14.10 -0.87 126600 7 -13.97%
NEON NEON SYSTEMS NASD 3.18 3.33 -0.15 7600 8 -34.70%
NIKU NIKU CORP NASD 7.90 8.38 -0.62 79400 2 -18.64%
NMPS MATRITECH INC NASD 1.84 1.88 -0.02 186000 7 -21.37%
NSFC NORTH ST FIN NASD 28.94 30.15 +0.75 2000 5 -4.71%
NUCO NUCO2 INC NASD 12.16 12.25 -0.25 50800 6 -7.88%
NURM NUR MACROPRINT NASD 1.60 1.66 -0.07 28300 8 -34.43%
NXPS NEXPRISE INC NASD 2.03 2.03 -0.27 12200 3 -20.39%
OIIM O2MICRO INTL NASD 20.90 22.31 +0.09 427600 5 -19.62%
OLCB OHIO LEGACY CP NASD 10.90 10.90 -0.15 1800 7 -9.17%
OMEF OMEGA FINAN CP NASD 35.40 36.44 +0.72 8100 6 -9.21%
OPOF OLD POINT FINL NASD 29.85 30.50 -0.88 5400 2 -13.00%
ORPH ORPHAN MEDICAL NASD 8.30 8.60 -0.39 46200 12 -17.66%
OXGN OXIGENE INC NASD 9.26 9.40 -0.21 217200 4 -13.62%
PARS PHARMOS CP NASD 3.15 3.38 +0.02 1589500 7 -31.52%
PEBO PEOPLE BANCORP NASD 27.50 28.05 +0.29 8500 8 -4.15%
PEGS PEGASUS SOLUTNS NASD 9.30 9.75 -2.20 2020400 3 -24.76%
PETC PETCO ANIMAL NASD 30.32 31.38 -0.44 470000 6 -15.47%
PETM PETSMART NASD 22.39 22.84 -0.45 3030000 6 -22.26%
PFBIP PFBI CAP TR PR NASD 25.10 25.10 -0.15 1200 3 -2.71%
PICO PICO HLDGS NASD 13.81 14.90 +0.53 12500 6 -10.27%
PILL PROXYMED INC NASD 15.42 16.12 -0.02 6800 5 -10.35%
PLAB PHOTRONICS INC NASD 16.74 16.90 -0.38 940500 12 -26.03%
PLCE CHILDRENS PLACE NASD 23.75 26.17 -0.62 1346600 9 -24.31%
PLFE PRESIDENTIAL NASD 12.52 13.28 -0.35 128400 11 -22.91%
PLMD POLYMEDICA NASD 24.11 24.66 -0.19 316400 8 -25.15%
PLNQ MSDW PLUS NASD NASD 18.03 19.65 -0.18 1800 7 -9.85%
PLXS PLEXUS CORP NASD 16.95 17.40 +0.11 274100 8 -13.65%
PMTI PALOMAR MED NASD 6.50 6.63 -0.27 175600 6 -22.62%
PNRA PANERA BREAD CO NASD 36.10 36.50 -1.60 1340400 8 -15.95%
PRAA PRTFLIO RECOVERY NASD 24.45 25.26 -0.78 191700 8 -20.12%
PRKR PARKERVISION NASD 8.15 8.95 unch 137100 7 -24.88%
PRLS PEERLESS SYS NASD 2.61 2.61 -0.20 265300 6 -29.46%
PRSF PORTAL SOFTWARE NASD 6.36 6.49 -0.57 1143900 9 -60.96%
PSMT PRICESMART NASD 6.10 6.12 -0.17 25500 8 -34.20%
PSON PAUL-SON GAMING NASD 5.25 5.25 -0.25 1600 4 -12.79%
PSRC PALMSOURCE INC NASD 23.15 23.49 +0.18 86900 13 -38.18%
PXLW PIXELWORKS INC NASD 11.28 11.95 -0.38 905200 8 -21.50%
QLGC QLOGIC CORP NASD 53.11 54.50 +0.13 3362400 8 -9.06%
QRSI QRS CORP NASD 8.70 9.02 +0.18 93300 3 -23.95%
QUIK QUICKLOGIC CORP NASD 5.23 5.41 -0.25 460400 5 -23.65%
RADS RADIANT SYS INC NASD 6.35 6.69 +0.14 25600 8 -16.67%
RBPAA ROYL BANC PEN A NASD 24.76 25.25 +0.25 3100 5 -8.70%
RFMD RF MICRO DEV NASD 10.23 10.72 -0.08 21895602 7 -17.10%
RGCO RGC RESOURCES NASD 22.71 22.80 -0.18 5200 4 -3.61%
RNDC RAINDANCE COMMS NASD 2.19 2.26 -0.08 1287400 11 -33.03%
RNWK REALNETWORKS NASD 5.25 5.37 -0.29 1237200 7 -20.93%
RSTO RESTORATION NASD 5.60 5.71 -0.29 227200 15 -32.45%
RSYS RADISYS CORP NASD 16.99 17.52 unch 150200 8 -19.48%
RVFD RIVIANA FOODS NASD 26.99 27.74 +0.31 6800 6 -9.28%
SAFM SANDERSON FARM NASD 33.71 34.18 -0.02 27800 3 -7.39%
SALD FRESH CHOICE NASD 1.71 1.88 +0.02 1300 6 -18.96%
SBMC CT BANCSHARES NASD 51.46 51.60 +0.02 113100 3 -0.77%
SCSS SELECT COMFORT NASD 23.24 24.46 -0.71 779100 7 -21.11%
SCVL SHOE CARNIVAL NASD 15.92 16.07 -1.53 272000 2 -20.40%
SHBI SHORE BNCSHARES NASD 38.21 39.16 -0.89 7500 4 -13.16%
SLAB SILICON LABS NASD 42.82 44.25 -2.29 1623100 7 -22.57%
SLFI STERLING FIN NASD 26.81 27.67 +0.72 18900 5 -8.96%
SLVN SYLVAN LEARNING NASD 27.50 29.17 -1.48 1519700 5 -16.11%
SMSI SMITH MICRO SOF NASD 2.13 2.21 -0.25 204300 4 -28.76%
SNAK POORE BROTHERS NASD 3.30 3.50 -0.12 163300 12 -29.79%
SNDK SANDISK CORP NASD 65.66 68.41 -3.49 17653100 9 -23.92%
SPLN SPORTSLINE.COM NASD 1.02 1.04 -0.01 117300 4 -25.00%
SRCL STERICYCLE INC NASD 46.12 46.12 -0.87 364700 2 -7.03%
SRCP SOURCECORP NASD 23.97 24.26 +0.02 173300 6 -11.22%
SSFT SCANSOFT INC NASD 5.24 5.34 -0.06 827700 5 -15.07%
SSTI SILICON STORAGE NASD 12.30 12.83 -0.32 3505200 5 -13.68%
STAT I-STAT CORP NASD 11.89 12.01 -0.25 137800 3 -11.60%
STBA S&T BANCORP INC NASD 29.27 29.88 +0.15 25500 6 -6.34%
STEC SIMPLETECH INC NASD 5.25 5.75 -0.07 948500 11 -35.50%
STGS STAGE STORES NASD 27.62 29.00 -1.24 888200 7 -13.55%
STGSZ STAGE STR WNT B NASD 10.12 11.01 -1.29 23300 6 -25.59%
STNR STEINER LEISURE NASD 13.93 13.96 -0.82 38400 4 -9.49%
STRA STRAYER EDUCAT NASD 99.50 102.20 -2.90 622100 5 -11.84%
SUBK SUFFOLK BANC NASD 33.01 33.25 -1.05 21400 6 -10.49%
SWIR SIERRA WIRELESS NASD 15.70 16.07 -1.17 1362900 4 -26.50%
SYGR SYNAGRO TECH NASD 2.03 2.10 -0.13 38600 5 -18.15%
SYNX SYNERGX SYS INC NASD 3.40 3.58 +0.06 19500 2 -14.57%
SYPR SYPRIS SOLUTION NASD 12.55 14.02 +0.87 67200 8 -13.45%
SYXI IXYS CORP NASD 6.96 7.21 -0.49 2436400 8 -26.35%
TBCC TBC CORP NASD 28.11 28.54 -0.68 65300 6 -7.23%
TENT TOT ENTNMT REST NASD 11.40 11.96 -0.12 29600 3 -8.73%
THFF FIRST FIN CORP NASD 28.75 29.75 +0.75 10300 6 -6.47%
THOR THORATEC CORP NASD 13.25 13.47 -0.21 568300 5 -11.67%
THQI THQ INC NASD 15.02 15.29 -0.20 584400 11 -21.81%
THTL THISTLE GROUP NASD 25.78 25.78 -0.06 3100 3 -0.66%
TIBX TIBCO SOFTWARE NASD 5.55 5.71 -0.28 3930900 8 -15.91%
TIVO TIVO INC NASD 6.75 6.93 -0.99 6126400 6 -30.63%
TNOX TANOX INC NASD 14.02 14.46 -0.11 258800 7 -19.38%
TSIC TROPICAL SPRTWR NASD 3.35 3.60 +0.08 77400 6 -27.33%
TTMI TTM TECHS NASD 14.71 14.88 -1.24 1313700 5 -18.59%
TZIX THE TRIZETTO GP NASD 5.90 6.30 -0.33 237700 6 -14.49%
UHCO UNIV AMER FINCL NASD 9.35 9.86 -0.19 639700 2 -24.90%
ULTI ULTIMATE SOFTWR NASD 8.19 8.50 -0.05 328200 7 -23.39%
UMBF UMB FINL CO NASD 47.25 48.75 -0.01 28700 8 -8.70%
UNIB UNIVERSITY BNCP NASD 2.35 2.56 +0.20 6100 6 -25.40%
UNIZ UNIZAN FINCL NASD 17.50 18.30 +0.15 130300 9 -20.42%
USFC USF CORP NASD 32.02 32.45 -0.15 206800 3 -11.67%
VAST VASTERA INC NASD 3.60 3.77 -0.11 255600 8 -22.41%
VICL VICAL INC NASD 4.79 4.80 -0.20 199500 7 -18.12%
VNWK VISUAL NETWORKS NASD 1.55 1.55 -0.02 163200 7 -23.65%
VTSS VITESSE SEMICON NASD 6.42 6.54 -0.35 8839500 6 -16.08%
VWPT VIEWPOINT CORP NASD 0.70 0.74 -0.01 936000 6 -26.32%
VXGN VAXGEN INC NASD 7.25 7.71 +0.12 1389700 12 -33.18%
WATFZ WATERFORD UN NASD 2.99 3.18 +0.08 57300 4 -23.33%
WLSN WILSONS LEATHER NASD 4.06 4.20 -1.73 2251700 10 -55.14%
WNNB WAYNE BANCORP NASD 25.97 26.46 +0.28 4200 6 -12.26%
WSTL WESTELL TECH A NASD 6.30 6.73 -0.44 2588500 12 -30.77%
WTBA WEST BANCORPTN NASD 17.05 17.30 +0.20 11200 5 -6.63%
WWVY WARWICK VLY TEL NASD 28.00 28.22 -1.94 13700 4 -17.70%
XEDA AXEDA SYSTEMS NASD 1.51 1.64 -0.01 137300 4 -29.11%
XOSY IXOS SOFTWARE NASD 10.60 10.67 -0.61 41400 3 -6.36%
XTRM BRASS EAGLE NASD 8.59 8.70 -0.31 8200 8 -12.08%
Periodic Lows - December 3, 2003
52 WEEK
NYSE
BVF BIOVAIL CORP NYSE 16.75 16.76 -1.15 4651100 13 -67.35%
KSS KOHL'S CORP NYSE 44.50 45.29 -1.38 13401200 18 -32.00%
PFL PIMCO FLT RT INC NYSE 19.44 19.66 -0.01 90900 7 -6.04%
AMEX
DNM DREYFUS NY AMEX 7.85 7.88 +0.01 12200 15 -11.70%
FCM FT 4 CRNR SNR FL AMEX 19.74 19.90 -0.10 29700 2 -3.00%
FTF FKLN LTD DR INCM AMEX 13.96 14.10 -0.17 144600 12 -7.24%
KOY MS SPARQS KOHLS AMEX 23.45 23.57 -0.66 7100 19 -22.35%
MAX MERCURY AIR AMEX 4.50 4.60 -0.10 17100 11 -44.99%
NASD
FAIM DYNABAZAAR INC NASD 0.31 0.31 -0.01 669800 13 -84.50%
FRSH FRESH BRANDS NASD 10.03 10.07 -0.29 10500 14 -43.49%
MTNK ML NIKKEI 225 NASD 9.15 9.41 -0.04 49600 7 -10.29%
PSRC PALMSOURCE INC NASD 23.31 23.31 -0.79 130700 7 -51.44%
TMAR TRICO MARINE NASD 1.04 1.09 -0.02 3008200 16 -77.39%
TSIC TROPICAL SPRTWR NASD 3.50 3.52 -0.17 77100 23 -61.24%
UAIR US AIRWAYS CL A NASD 6.65 7.11 +0.11 170200 7 -56.39%
100 DAY
NYSE
BVF BIOVAIL CORP NYSE 16.75 16.76 -1.15 4651100 13 -61.93%
DUR DUKE ENRGY 8% NYSE 12.95 13.12 -0.11 117300 15 -16.34%
GCO GENESCO INC NYSE 14.90 14.91 -0.59 336200 12 -24.86%
IMC INTL MULTIFOODS NYSE 16.85 16.85 -0.45 169400 13 -36.00%
KSS KOHL'S CORP NYSE 44.50 45.29 -1.38 13401200 15 -32.00%
OIA MS MUN INC OPP NYSE 7.06 7.16 +0.02 44200 10 -10.52%
PFL PIMCO FLT RT INC NYSE 19.44 19.66 -0.01 90900 7 -6.04%
SVC STEWART&STEVENSN NYSE 13.25 13.25 -0.39 218900 16 -26.71%
TSG SABRE HLDGS NYSE 19.88 19.92 -0.28 1239800 12 -24.84%
WMT WAL-MART STORES NYSE 52.68 52.69 -0.33 17703900 9 -12.49%
WRC- WESTPORT RSCS PR NYSE 23.69 23.70 -0.25 2600 12 -6.73%
AMEX
AHN ATC HLTHCARE AMEX 0.58 0.60 unch 43300 3 -49.57%
DNM DREYFUS NY AMEX 7.85 7.88 +0.01 12200 13 -7.86%
FCM FT 4 CRNR SNR FL AMEX 19.74 19.90 -0.10 29700 2 -3.00%
FTF FKLN LTD DR INCM AMEX 13.96 14.10 -0.17 144600 12 -7.24%
KOY MS SPARQS KOHLS AMEX 23.45 23.57 -0.66 7100 18 -22.35%
MAX MERCURY AIR AMEX 4.50 4.60 -0.10 17100 13 -38.36%
NASD
AERTA ADV ENVIR CL A NASD 1.10 1.17 -0.01 27500 8 -39.56%
AFBC ADV FINL BANC NASD 19.30 19.57 -0.83 5200 4 -32.71%
DLTR DOLLAR TREE STR NASD 30.66 30.85 -0.65 1777800 8 -22.87%
DMRC DIGIMARC CORP NASD 13.80 13.80 -0.36 293900 13 -21.05%
ECTX ECTEL LTD NASD 4.91 5.12 -0.03 21900 8 -33.92%
ELBO ELTR BOUTIQUE NASD 22.36 22.36 -0.45 534300 7 -35.75%
ELON ECHELON CORP NASD 11.50 11.51 -0.38 146200 17 -29.01%
ESLT ELBIT SYSTEMS NASD 15.75 15.76 -0.04 9200 11 -16.67%
EXLT EXULT INC NASD 6.61 6.75 -0.31 2529400 13 -37.05%
FAIM DYNABAZAAR INC NASD 0.31 0.31 -0.01 669800 12 -82.68%
FNBN FNB CORP NC NASD 22.01 22.01 -0.55 3400 14 -25.39%
FORG FORGENT NTWKS NASD 2.20 2.79 -0.47 1385700 6 -44.86%
FRSH FRESH BRANDS NASD 10.03 10.07 -0.29 10500 15 -30.83%
GCBS GRNE CNTY BNCSH NASD 22.50 22.50 -1.39 6500 4 -16.70%
HMLK HEMLOCK FED FIN NASD 28.95 28.95 -0.05 1200 3 -8.82%
IMNY I-MANY INC NASD 0.87 0.89 -0.04 790500 7 -48.82%
INTD INTELIDATA TECH NASD 1.49 1.53 -0.12 482500 14 -58.61%
INVX INNOVEX INC NASD 8.46 8.58 -0.86 470900 14 -44.67%
MCDT MCDATA CORP NASD 8.88 8.94 -0.38 1583100 10 -31.32%
MCDTA MCDATA CL A NASD 8.88 8.97 -0.30 4320000 11 -32.57%
MTNK ML NIKKEI 225 NASD 9.15 9.41 -0.04 49600 7 -10.29%
NNBRE NN INC NASD 10.35 10.70 -0.97 184400 4 -26.07%
NWRE NEOWARE SYS NASD 14.12 14.34 -1.96 1191600 8 -35.82%
ORPH ORPHAN MEDICAL NASD 8.78 8.99 -0.36 32700 7 -33.18%
PLFE PRESIDENTIAL NASD 13.63 13.63 -0.62 53200 7 -23.98%
PSRC PALMSOURCE INC NASD 23.31 23.31 -0.79 130700 7 -51.44%
SMANP SMAN CAP TR I NASD 8.86 9.35 -0.30 22100 5 -13.81%
SYGR SYNAGRO TECH NASD 2.19 2.23 -0.10 167600 5 -23.96%
TMAR TRICO MARINE NASD 1.04 1.09 -0.02 3008200 15 -68.48%
TSIC TROPICAL SPRTWR NASD 3.50 3.52 -0.17 77100 12 -52.05%
UAIR US AIRWAYS CL A NASD 6.65 7.11 +0.11 170200 7 -56.39%
WLSN WILSONS LEATHER NASD 5.70 5.93 -0.12 103800 12 -43.84%
65 DAY
NYSE
AHC AMERADA HESS NYSE 46.09 46.21 -0.16 923800 7 -16.58%
ALS ALSTOM SA NYSE 2.45 2.64 +0.11 286100 8 -33.60%
BVF BIOVAIL CORP NYSE 16.75 16.76 -1.15 4651100 12 -61.41%
DUR DUKE ENRGY 8% NYSE 12.95 13.12 -0.11 117300 11 -15.36%
EDE EMPIRE DISTRICT NYSE 21.08 21.08 -0.42 61200 4 -6.10%
ESA EXTEND STAY AM NYSE 13.99 14.02 -0.35 533900 9 -14.85%
FDO FAMILY DLR STRS NYSE 36.40 37.10 -0.06 1921500 9 -17.52%
GCO GENESCO INC NYSE 14.90 14.91 -0.59 336200 9 -24.86%
ICS MS INSURED CA NYSE 13.67 13.73 -0.10 1700 9 -3.32%
IMC INTL MULTIFOODS NYSE 16.85 16.85 -0.45 169400 16 -35.37%
JWL WHITEHALL JEWL NYSE 10.35 10.39 -0.20 28900 5 -21.89%
KSS KOHL'S CORP NYSE 44.50 45.29 -1.38 13401200 17 -29.47%
MXO MAXTOR CORP NYSE 10.00 10.38 -0.85 8546400 8 -34.98%
OIA MS MUN INC OPP NYSE 7.06 7.16 +0.02 44200 12 -8.55%
PFL PIMCO FLT RT INC NYSE 19.44 19.66 -0.01 90900 7 -6.04%
PPL-E PP&L PR E NYSE 19.92 20.20 -0.10 574700 7 -7.35%
SVC STEWART&STEVENSN NYSE 13.25 13.25 -0.39 218900 19 -25.60%
TSG SABRE HLDGS NYSE 19.88 19.92 -0.28 1239800 11 -24.21%
WBD WIMM-BILL-DANN NYSE 17.22 17.29 -0.29 118500 11 -24.47%
WMT WAL-MART STORES NYSE 52.68 52.69 -0.33 17703900 14 -12.49%
WPC WP CAREY & CO NYSE 29.10 29.74 -0.31 133100 6 -12.19%
WRC- WESTPORT RSCS PR NYSE 23.69 23.70 -0.25 2600 6 -5.81%
AMEX
AHN ATC HLTHCARE AMEX 0.58 0.60 unch 43300 10 -43.14%
BTJ BOLT TECHNOLGY AMEX 3.77 3.77 -0.08 6500 7 -19.79%
CUB CUBIC CORP AMEX 24.50 24.50 -2.40 589700 6 -20.84%
DMX I-TRAX INC AMEX 2.60 2.65 -0.25 80900 4 -34.18%
DNM DREYFUS NY AMEX 7.85 7.88 +0.01 12200 7 -2.85%
FCM FT 4 CRNR SNR FL AMEX 19.74 19.90 -0.10 29700 2 -3.00%
FTF FKLN LTD DR INCM AMEX 13.96 14.10 -0.17 144600 12 -7.24%
GBH GB HOLDINGS AMEX 2.46 2.49 -0.09 8300 5 -19.08%
KOY MS SPARQS KOHLS AMEX 23.45 23.57 -0.66 7100 19 -21.57%
MAX MERCURY AIR AMEX 4.50 4.60 -0.10 17100 17 -38.36%
NGO NUVEEN CT DIV 3 AMEX 13.50 13.51 -0.09 15900 2 -7.53%
TO TECH/OPS SEVCON AMEX 5.45 5.45 -0.20 5700 14 -15.24%
TQ CASH TECH AMEX 0.87 0.90 unch 32400 4 -24.35%
UUU UNIV SEC INSTR AMEX 14.50 14.63 -0.07 2000 12 -18.54%
NASD
AERTA ADV ENVIR CL A NASD 1.10 1.17 -0.01 27500 8 -39.56%
AFBC ADV FINL BANC NASD 19.30 19.57 -0.83 5200 6 -32.71%
BLDP BALLARD PWR SYS NASD 11.63 11.63 -0.17 388300 11 -24.58%
CECO CAREER EDU CORP NASD 39.20 39.48 -15.28 18324801 4 -30.25%
CPST CAPSTONE TURBIN NASD 1.59 1.61 -0.03 712400 10 -38.13%
CTIM CHILDTIMES LRN NASD 1.82 1.93 -0.12 7800 3 -32.59%
DEAR DEARBORN BANCP NASD 19.05 19.93 -0.72 2600 5 -11.40%
DLTR DOLLAR TREE STR NASD 30.66 30.85 -0.65 1777800 15 -20.86%
DMRC DIGIMARC CORP NASD 13.80 13.80 -0.36 293900 17 -21.05%
ECTX ECTEL LTD NASD 4.91 5.12 -0.03 21900 10 -33.92%
ELBO ELTR BOUTIQUE NASD 22.36 22.36 -0.45 534300 10 -35.75%
ELON ECHELON CORP NASD 11.50 11.51 -0.38 146200 17 -24.98%
ERTS ELECTRONIC ART NASD 41.17 42.27 -1.63 16129301 7 -22.15%
ESLT ELBIT SYSTEMS NASD 15.75 15.76 -0.04 9200 12 -16.67%
EXAC EXACTECH INC NASD 14.30 14.55 -0.47 47900 7 -20.56%
EXLT EXULT INC NASD 6.61 6.75 -0.31 2529400 11 -33.43%
FAIM DYNABAZAAR INC NASD 0.31 0.31 -0.01 669800 11 -82.68%
FNBN FNB CORP NC NASD 22.01 22.01 -0.55 3400 20 -25.39%
FORG FORGENT NTWKS NASD 2.20 2.79 -0.47 1385700 8 -44.86%
FRSH FRESH BRANDS NASD 10.03 10.07 -0.29 10500 13 -29.91%
GCBS GRNE CNTY BNCSH NASD 22.50 22.50 -1.39 6500 12 -13.63%
HAXS HEALTHAXIS INC NASD 2.45 2.49 -0.19 15900 6 -45.07%
HMLK HEMLOCK FED FIN NASD 28.95 28.95 -0.05 1200 5 -7.54%
HTCH HUTCH TECH NASD 30.57 30.57 -2.64 504400 3 -18.02%
ICST INTEGRT CIRCUIT NASD 28.45 28.63 -0.53 1407900 11 -20.86%
IMNY I-MANY INC NASD 0.87 0.89 -0.04 790500 6 -38.30%
INTD INTELIDATA TECH NASD 1.49 1.53 -0.12 482500 14 -49.83%
INVX INNOVEX INC NASD 8.46 8.58 -0.86 470900 12 -44.67%
JBLU JETBLUE AIRWAYS NASD 32.49 32.75 -1.90 2972800 12 -31.09%
MCDT MCDATA CORP NASD 8.88 8.94 -0.38 1583100 5 -30.30%
MCDTA MCDATA CL A NASD 8.88 8.97 -0.30 4320000 5 -31.16%
MDSI MDSI MOBILE DAT NASD 4.47 4.51 -0.12 32200 3 -29.38%
MDWV MEDWAVE INC NASD 4.96 5.60 -0.08 45700 7 -40.02%
MGRC MCGRATH RENT NASD 26.99 26.99 -0.75 17500 8 -9.73%
MNST MONSTER WRLDWIDE NASD 22.28 22.43 -0.67 1140600 14 -24.86%
MSPX ML SP MITTS 2010 NASD 9.15 9.51 -0.04 9300 3 -8.50%
MTNK ML NIKKEI 225 NASD 9.15 9.41 -0.04 49600 7 -10.29%
NEON NEON SYSTEMS NASD 3.28 3.48 +0.09 5300 9 -35.31%
NNBRE NN INC NASD 10.35 10.70 -0.97 184400 11 -26.07%
NSDB NSD BANCORP NASD 24.45 24.45 -0.55 3300 10 -9.78%
NWRE NEOWARE SYS NASD 14.12 14.34 -1.96 1191600 9 -35.82%
ORPH ORPHAN MEDICAL NASD 8.78 8.99 -0.36 32700 18 -33.18%
OSKY MIDWESTONE FINCL NASD 17.44 18.05 -0.13 5200 3 -8.21%
OXGN OXIGENE INC NASD 9.51 9.61 -0.43 234500 5 -29.82%
PLAB PHOTRONICS INC NASD 17.28 17.28 -0.59 917500 21 -33.54%
PLFE PRESIDENTIAL NASD 13.63 13.63 -0.62 53200 10 -19.82%
PMTC PARAMETRIC NASD 2.84 3.62 -0.07 1914500 9 -34.71%
PRSW PERSISTENCE SFT NASD 3.48 4.00 +0.35 12300 6 -46.05%
PSRC PALMSOURCE INC NASD 23.31 23.31 -0.79 130700 7 -51.44%
RNDC RAINDANCE COMMS NASD 2.33 2.34 -0.31 1977400 5 -30.65%
SMANP SMAN CAP TR I NASD 8.86 9.35 -0.30 22100 6 -13.81%
SYGR SYNAGRO TECH NASD 2.19 2.23 -0.10 167600 5 -12.40%
SYXI IXYS CORP NASD 7.70 7.70 -0.36 175400 11 -32.99%
TMAR TRICO MARINE NASD 1.04 1.09 -0.02 3008200 13 -66.98%
TSIC TROPICAL SPRTWR NASD 3.50 3.52 -0.17 77100 6 -40.68%
UAIR US AIRWAYS CL A NASD 6.65 7.11 +0.11 170200 7 -56.39%
UNIZ UNIZAN FINCL NASD 18.10 18.15 -1.36 79500 5 -17.69%
WLSN WILSONS LEATHER NASD 5.70 5.93 -0.12 103800 15 -43.84%
WSTL WESTELL TECH A NASD 6.99 7.17 -0.18 1873900 9 -25.64%
20 DAY
NYSE
AHC AMERADA HESS NYSE 46.09 46.21 -0.16 923800 10 -8.15%
AIV-R APT INV MNGMT R NYSE 26.60 26.80 +0.01 8000 6 -3.27%
ALS ALSTOM SA NYSE 2.45 2.64 +0.11 286100 8 -32.51%
AMI ALARIS MEDICAL NYSE 14.76 14.80 -0.35 168500 8 -16.37%
ANF ABERC FITCH A NYSE 27.26 27.28 -0.51 2796100 3 -9.53%
ANR ANNUITY & LFE RE NYSE 1.12 1.17 -0.05 42300 7 -28.21%
BCK BLKRCK CA INS NYSE 13.69 13.73 -0.15 12000 8 -3.79%
BGY BRITISH ENGY PLC NYSE 6.05 6.21 +0.01 15400 4 -8.33%
BIE BLACKROCK FL MUN NYSE 13.98 14.30 +0.24 11400 7 -3.25%
BLH BLKRCK NY 2018 NYSE 14.24 14.24 -0.20 9200 6 -4.75%
BRE-A BRE PROP PR A NYSE 25.50 25.54 -0.51 2600 4 -2.30%
BVF BIOVAIL CORP NYSE 16.75 16.76 -1.15 4651100 6 -32.16%
BWE- BANCWEST QUIPS NYSE 28.30 28.30 -0.05 7100 5 -2.58%
CBK CHRSTPHR & BANK NYSE 23.84 24.14 -0.96 882500 2 -14.15%
CEL GRUPO IUSACELL NYSE 9.12 9.30 +0.05 19700 3 -19.15%
CG CAROLINA GROUP NYSE 22.49 22.62 -0.28 667400 6 -11.46%
CHP C&D TECH NYSE 19.17 19.27 -0.80 222300 2 -18.18%
CHT CHUNGHWA TELCOMM NYSE 14.42 14.50 unch 368900 10 -5.26%
COT COTT CORP NYSE 25.12 25.55 +0.36 623000 4 -8.79%
CTG COMPUTER TASK NYSE 3.85 3.99 unch 8800 4 -11.49%
DG DOLLAR GEN NYSE 20.10 20.20 -0.43 3345300 9 -11.06%
DIS WALT DISNEY CO NYSE 21.79 22.19 -0.39 17009900 4 -8.29%
DKZ SATURNS AT&T A NYSE 23.60 23.88 -0.42 14800 4 -6.16%
DUR DUKE ENRGY 8% NYSE 12.95 13.12 -0.11 117300 4 -5.82%
DVD DOVER MOTORSPRT NYSE 3.77 3.78 -0.18 44200 5 -13.33%
EDE EMPIRE DISTRICT NYSE 21.08 21.08 -0.42 61200 3 -5.26%
EK EASTMAN KODAK NYSE 23.68 23.76 -0.18 3127000 7 -6.03%
ESA EXTEND STAY AM NYSE 13.99 14.02 -0.35 533900 5 -6.73%
FDO FAMILY DLR STRS NYSE 36.40 37.10 -0.06 1921500 10 -15.23%
FDP FRSH DEL MONTE NYSE 24.31 24.65 -0.50 738200 5 -11.12%
FS FOUR SEASONS NYSE 50.22 50.50 -1.20 507500 8 -16.06%
FSB FINL SEC QIBS NYSE 26.25 26.30 -0.04 3300 4 -4.02%
GCO GENESCO INC NYSE 14.90 14.91 -0.59 336200 3 -24.86%
GED GE CPTL 5.875%NT NYSE 25.46 25.61 -0.06 59400 6 -1.93%
GVT MS GOVT INCM NYSE 8.79 8.80 -0.06 60200 4 -1.68%
IBA INDUST BACHOCO NYSE 9.76 9.76 -0.16 9800 7 -6.51%
ICB MS INCM SECUR NYSE 15.49 15.65 -0.26 50000 6 -5.26%
ICS MS INSURED CA NYSE 13.67 13.73 -0.10 1700 5 -2.01%
IIC MS CA INSURED NYSE 13.62 13.72 -0.05 8100 3 -2.51%
IMC INTL MULTIFOODS NYSE 16.85 16.85 -0.45 169400 6 -9.70%
IMN IMATION CORP NYSE 33.66 33.71 -0.15 222000 3 -7.14%
IO INPUT/OUTPUT NYSE 3.61 3.63 -0.23 249000 7 -17.95%
IQI MS QUAL MUNI NYSE 14.18 14.21 -0.26 48900 7 -2.07%
IQT MS INTRCP QUAL NYSE 13.94 14.03 -0.01 7900 4 -1.90%
JWL WHITEHALL JEWL NYSE 10.35 10.39 -0.20 28900 9 -21.89%
KAI KADANT INC NYSE 17.48 17.50 -0.86 61400 5 -5.51%
KPA INNKEEPERS USA NYSE 8.28 8.31 -0.05 336500 7 -7.80%
KSS KOHL'S CORP NYSE 44.50 45.29 -1.38 13401200 7 -17.97%
KTE CORTS ALLSTAT II NYSE 27.22 27.22 -0.08 2100 6 -7.41%
KTO K2 INC NYSE 14.55 14.57 -0.44 244400 8 -11.55%
KVR CORTS GE CAP CP NYSE 25.00 25.13 -0.01 20800 2 -1.92%
LQI- LA QUINTA PPY PR NYSE 25.15 25.52 -0.07 110000 3 -2.06%
MAG MAGNETEK INC NYSE 6.13 6.14 -0.36 50800 4 -11.80%
MEN MUNIENHANCED FD NYSE 10.58 10.58 -0.07 68400 6 -2.22%
MHY MGE HIGH INCM NYSE 6.86 6.92 unch 153500 6 -3.52%
MNS MSC SOFTWARE NYSE 9.44 9.49 -0.37 172000 10 -15.64%
MNY MONY GROUP INC NYSE 31.38 31.45 -0.08 256600 10 -2.24%
MU MICRON TECH NYSE 12.40 12.41 -0.35 16007300 10 -15.24%
MVL MARVEL ENTERPRZS NYSE 28.30 28.35 -1.25 597300 6 -9.93%
MXO MAXTOR CORP NYSE 10.00 10.38 -0.85 8546400 8 -27.38%
MYJ MUNIYIELD NJ NYSE 14.07 14.14 unch 29800 5 -2.63%
NPV NUVEEN VA PREM NYSE 16.78 16.99 +0.09 6300 5 -5.46%
NUE NUCOR CORP NYSE 51.66 51.85 -0.81 1759400 5 -9.29%
NUM NUVEEN MICHIGAN NYSE 15.91 15.92 -0.02 20800 2 -2.09%
NVP- NVP CAP I PR NYSE 22.55 23.00 unch 16500 3 -1.96%
NW-B NATL WEST PR B NYSE 25.26 25.32 -0.26 5000 3 -2.66%
NXP NUV SEL TX FREE NYSE 13.52 13.52 -0.03 18700 5 -2.03%
OCQ ONEIDA LTD NYSE 4.05 4.42 -0.28 374300 5 -25.55%
OIA MS MUN INC OPP NYSE 7.06 7.16 +0.02 44200 3 -3.95%
PFL PIMCO FLT RT INC NYSE 19.44 19.66 -0.01 90900 8 -4.47%
PPL-E PP&L PR E NYSE 19.92 20.20 -0.10 574700 9 -6.17%
RES RPC INC NYSE 9.63 9.63 -0.44 43200 7 -8.20%
RNR-B RENAISSANC PR B NYSE 26.41 26.70 +0.20 5200 4 -2.73%
RPO-A RHONE P PR A NYSE 25.54 25.70 +0.05 47700 2 -1.31%
RSH RADIOSHACK NYSE 29.01 29.02 -1.30 3622200 5 -10.68%
SCL STEPAN CO NYSE 24.77 24.77 -0.47 6800 3 -5.10%
SFI-B ISTAR FINL PR B NYSE 25.85 25.85 -0.15 3200 3 -4.79%
SKY SKYLINE CP NYSE 31.91 31.92 -0.37 17800 10 -7.77%
SPA SPARTON CORP NYSE 10.45 10.50 -0.25 7200 7 -6.61%
ST SPS TECH INC NYSE 44.98 45.47 -3.76 649800 5 -10.26%
SVC STEWART&STEVENSN NYSE 13.25 13.25 -0.39 218900 12 -22.74%
TDA TEL & DATA SYS NYSE 26.66 26.66 -0.24 33900 4 -1.26%
THO THOR INDS INC NYSE 54.90 56.23 -1.52 499100 7 -14.46%
TLI CITIGROUP INV CP NYSE 14.59 14.61 -0.10 13400 4 -2.73%
TSG SABRE HLDGS NYSE 19.88 19.92 -0.28 1239800 6 -10.73%
TVE TENN VAL NYSE 26.29 26.44 +0.11 14800 3 -2.99%
UBA URSTADT BIDDLE A NYSE 13.70 13.70 -0.20 37700 2 -3.79%
VLY-A VNB CPTL PR A NYSE 27.08 27.18 +0.04 3400 6 -2.27%
WBD WIMM-BILL-DANN NYSE 17.22 17.29 -0.29 118500 10 -15.79%
WDC WESTERN DIGITAL NYSE 11.33 11.39 -0.79 6246700 7 -19.07%
WLT WALTER INDS NYSE 11.50 11.70 -0.25 232000 4 -11.47%
WMT WAL-MART STORES NYSE 52.68 52.69 -0.33 17703900 7 -10.41%
WPC WP CAREY & CO NYSE 29.10 29.74 -0.31 133100 6 -10.19%
WRC- WESTPORT RSCS PR NYSE 23.69 23.70 -0.25 2600 2 -4.28%
WRI-C WEINGARTEN RLTY NYSE 50.22 50.25 unch 1100 5 -2.30%
WTW WEIGHT WATCHERS NYSE 36.12 36.28 -0.74 438700 8 -9.36%
XFP LEHMAN AM GENERL NYSE 25.20 25.45 +0.12 11700 7 -4.91%
ZL ZARLINK SEMI NYSE 2.76 2.78 -0.06 250200 4 -12.66%
AMEX
AHN ATC HLTHCARE AMEX 0.58 0.60 unch 43300 8 -18.31%
AIH ABLEST INC AMEX 5.25 5.25 -0.25 2600 3 -5.41%
AQA AQUACELL TECH AMEX 1.41 1.50 -0.19 46000 4 -30.88%
ASE AMER SCI & ENGIN AMEX 12.26 12.36 -0.20 25900 5 -7.75%
BHO B&H OCEAN AMEX 8.75 9.14 +0.02 3600 3 -47.45%
BTJ BOLT TECHNOLGY AMEX 3.77 3.77 -0.08 6500 8 -10.45%
BTX BIOTIME INC AMEX 1.46 1.48 -0.06 21500 4 -15.12%
CUB CUBIC CORP AMEX 24.50 24.50 -2.40 589700 6 -18.87%
DMX I-TRAX INC AMEX 2.60 2.65 -0.25 80900 10 -28.57%
DNM DREYFUS NY AMEX 7.85 7.88 +0.01 12200 4 -1.26%
EIF ETN VNC FL MUNI AMEX 14.10 14.12 -0.11 20500 5 -6.06%
FCM FT 4 CRNR SNR FL AMEX 19.74 19.90 -0.10 29700 4 -3.00%
FRD FRIEDMAN INDS AMEX 2.94 2.94 -0.13 13200 3 -7.84%
FTF FKLN LTD DR INCM AMEX 13.96 14.10 -0.17 144600 11 -6.25%
GBH GB HOLDINGS AMEX 2.46 2.49 -0.09 8300 6 -15.17%
HCM HANOVER CAP AMEX 12.30 12.79 -0.01 59100 3 -7.31%
II EQUIFIN INC AMEX 0.55 0.65 unch 8000 6 -38.89%
KOY MS SPARQS KOHLS AMEX 23.45 23.57 -0.66 7100 11 -14.10%
MAX MERCURY AIR AMEX 4.50 4.60 -0.10 17100 13 -27.88%
MXN FIRST AMRCN MINN AMEX 13.65 13.79 -0.33 19900 6 -5.54%
NBW NEURBRGR BRMN CA AMEX 12.75 12.78 -0.12 62100 9 -3.41%
NGO NUVEEN CT DIV 3 AMEX 13.50 13.51 -0.09 15900 7 -3.64%
NUJ NUVEEN NJ DIV 2 AMEX 14.56 14.60 -0.21 22000 11 -5.39%
PEX PETROCORP INC AMEX 13.37 13.37 -0.09 41700 2 -2.34%
PRZ PAINCARE HLDG AMEX 2.19 2.20 -0.10 67500 4 -16.73%
RIV RIVIERA HLDGS AMEX 5.35 5.35 -0.10 2500 5 -5.64%
TDN TARGETS TR XIV AMEX 7.01 7.15 -0.06 23200 5 -11.27%
TFN TRANSNATL FINL AMEX 1.08 1.19 +0.03 16600 4 -22.86%
TO TECH/OPS SEVCON AMEX 5.45 5.45 -0.20 5700 10 -13.22%
TPE TETON PETE CO AMEX 4.42 4.50 -0.05 45400 7 -10.53%
TPY TIPPERARY CORP AMEX 2.21 2.58 -0.01 9900 7 -40.11%
TQ CASH TECH AMEX 0.87 0.90 unch 32400 4 -13.00%
UUU UNIV SEC INSTR AMEX 14.50 14.63 -0.07 2000 5 -15.75%
NASD
ACME ACME COMMS INC NASD 7.99 8.00 -0.28 11300 10 -12.58%
ADAM ADAM INC NASD 2.05 2.10 +0.01 12500 4 -23.79%
ADEX ADE CORP NASD 18.71 19.48 -5.57 777700 5 -26.48%
AERS AERO SYS ENGR NASD 2.75 2.96 -0.29 13700 8 -29.49%
AERTA ADV ENVIR CL A NASD 1.10 1.17 -0.01 27500 5 -21.99%
AFBC ADV FINL BANC NASD 19.30 19.57 -0.83 5200 4 -32.71%
ALSK ALASKA COMMS NASD 4.43 4.43 -0.36 20800 5 -14.81%
ANEN ANAREN INC NASD 14.32 14.69 -0.32 122500 4 -8.15%
APFC AMER PACIFIC NASD 8.60 8.80 -0.19 50400 11 -13.04%
APLX APPLIX INC NASD 2.91 3.15 -0.17 105500 6 -33.41%
ASHW ASHWORTH INC NASD 7.60 7.60 -0.30 123800 2 -10.38%
ATAR ATARI INC NASD 3.64 3.68 -0.24 2264300 4 -15.94%
BEAS BEA SYSTEMS NASD 11.76 11.90 -0.56 25205701 7 -20.54%
BELM BELL MICROPROD NASD 7.06 7.26 -0.67 337200 8 -28.54%
BLDP BALLARD PWR SYS NASD 11.63 11.63 -0.17 388300 8 -12.62%
BRKS BROOKS AUTOMATN NASD 22.66 22.74 -1.30 1315000 6 -17.72%
BUSE FST BUSEY CORP NASD 26.74 26.75 -0.22 7400 4 -7.28%
CAFI CAMCO FINAN CP NASD 17.23 17.25 -0.29 6000 5 -4.28%
CBTE COMMNWLTH BIOT NASD 3.07 3.18 -0.38 19500 5 -25.30%
CECO CAREER EDU CORP NASD 39.20 39.48 -15.28 18324801 6 -29.55%
CFFI C&F FINANCIAL NASD 43.73 44.55 -0.98 11500 6 -4.93%
CHINA CHINADOTCOM CP NASD 8.10 8.15 -0.35 3279500 7 -13.55%
CMPC COMPUCOM SYS NASD 4.40 4.45 -0.02 246500 11 -16.98%
COLM COLUMBIA SPTSWR NASD 55.27 55.58 -2.11 353100 7 -6.84%
CPST CAPSTONE TURBIN NASD 1.59 1.61 -0.03 712400 8 -26.73%
CPTS CONCEPTUS NASD 11.89 12.00 -0.27 178400 5 -16.85%
CRWN CROWN MEDIA HLD NASD 7.59 8.11 +0.40 63000 6 -18.82%
CSDS ML STRIDES WALT NASD 23.95 23.95 -0.50 3600 5 -4.58%
CTBI COMMUNITY TST NASD 31.51 31.81 -1.27 18400 5 -12.40%
CTHR CHARLES & COLVD NASD 4.76 4.90 +0.06 29100 6 -14.08%
CTIM CHILDTIMES LRN NASD 1.82 1.93 -0.12 7800 3 -24.79%
CTWS CONN WTR SVCS NASD 28.38 28.38 -0.38 8700 3 -6.18%
CYBS CYBERSOURCE CP NASD 4.59 4.76 -0.04 200600 3 -24.26%
DEAR DEARBORN BANCP NASD 19.05 19.93 -0.72 2600 3 -9.29%
DLTR DOLLAR TREE STR NASD 30.66 30.85 -0.65 1777800 8 -18.78%
DMRC DIGIMARC CORP NASD 13.80 13.80 -0.36 293900 10 -18.78%
DSGX DESCARTES SYS NASD 2.87 2.93 -0.33 252400 4 -15.59%
ECGI ENVOY COMMS GRP NASD 0.88 0.91 unch 869900 8 -22.81%
ECTX ECTEL LTD NASD 4.91 5.12 -0.03 21900 6 -23.40%
ELBO ELTR BOUTIQUE NASD 22.36 22.36 -0.45 534300 8 -11.79%
ELON ECHELON CORP NASD 11.50 11.51 -0.38 146200 10 -12.61%
ENTU ENTRUST INC NASD 4.02 4.05 -0.16 158600 9 -12.80%
ERTS ELECTRONIC ART NASD 41.17 42.27 -1.63 16129301 7 -20.37%
ESIO ELECTRO SCI IND NASD 22.96 22.99 -0.79 148900 8 -13.52%
ESLT ELBIT SYSTEMS NASD 15.75 15.76 -0.04 9200 10 -16.67%
EVRC EVERCEL INC NASD 1.00 1.03 -0.05 37800 4 -17.36%
EXAC EXACTECH INC NASD 14.30 14.55 -0.47 47900 8 -20.56%
EXLT EXULT INC NASD 6.61 6.75 -0.31 2529400 8 -24.02%
FAIM DYNABAZAAR INC NASD 0.31 0.31 -0.01 669800 9 -41.51%
FBNKM FST PFD CAP III NASD 27.40 27.40 -1.09 1300 6 -8.05%
FCBP FST CMNTY BANCP NASD 34.55 34.56 -2.18 38600 4 -7.25%
FCTR FIRST CHARTER NASD 19.39 19.41 -0.84 40000 6 -8.54%
FEIC FEI COMPANY NASD 22.39 22.48 -0.81 526600 5 -12.47%
FELE FRANKLIN ELEC NASD 60.00 60.00 -2.49 9000 4 -8.54%
FFBC FST FIN BNCP NASD 15.50 15.54 -0.61 71400 7 -8.07%
FFBH FST FED ARK NASD 37.84 37.84 -0.90 2900 3 -2.45%
FFDF FFD FINL CP NASD 14.91 14.96 -0.17 2700 3 -1.58%
FIRE FIREPOND INC NASD 3.04 3.15 +0.02 14000 2 -5.88%
FISI FINL INSTITUTNS NASD 25.00 25.00 -0.80 11600 5 -9.09%
FLSH M-SYS FLASH DIS NASD 17.37 17.45 -2.08 996900 9 -23.14%
FLYR NAVIGANT INTL NASD 13.19 13.20 -0.30 218200 3 -6.72%
FNBN FNB CORP NC NASD 22.01 22.01 -0.55 3400 8 -9.83%
FNSR FINISAR CORP NASD 3.15 3.30 -0.62 18920199 6 -26.23%
FORG FORGENT NTWKS NASD 2.20 2.79 -0.47 1385700 4 -38.38%
FORM FORMFACTOR INC NASD 23.10 25.00 -0.65 254100 5 -16.76%
FORTY FORMULA SYS NASD 15.80 15.80 -0.83 5800 6 -12.47%
FRCCP FRST RPBLC PFD NASD 26.75 27.00 unch 2100 5 -2.09%
FRED FREDS INC NASD 32.06 32.27 -0.95 653500 4 -13.91%
FRSH FRESH BRANDS NASD 10.03 10.07 -0.29 10500 10 -18.19%
GCBS GRNE CNTY BNCSH NASD 22.50 22.50 -1.39 6500 4 -13.33%
HARL HARLEY SVG FINL NASD 28.65 29.18 +0.27 1600 5 -5.13%
HAXS HEALTHAXIS INC NASD 2.45 2.49 -0.19 15900 9 -22.22%
HMLK HEMLOCK FED FIN NASD 28.95 28.95 -0.05 1200 6 -3.44%
HOOK REDHOOK ALE NASD 2.51 2.70 -0.22 25300 4 -19.03%
HTCH HUTCH TECH NASD 30.57 30.57 -2.64 504400 4 -11.77%
ICCA INTERNET COMMRC NASD 0.82 0.95 -0.01 51300 4 -35.94%
ICST INTEGRT CIRCUIT NASD 28.45 28.63 -0.53 1407900 11 -16.93%
IDNX IDENTIX INC NASD 4.90 5.03 -0.01 534000 8 -19.01%
IDXX IDEXX LABS NASD 46.40 46.40 -0.60 298800 5 -5.79%
IMNY I-MANY INC NASD 0.87 0.89 -0.04 790500 3 -26.27%
INGR INTERGRAPH CP NASD 24.12 24.13 -1.46 2200300 6 -8.91%
INTD INTELIDATA TECH NASD 1.49 1.53 -0.12 482500 4 -31.34%
INTT INTEST CORP NASD 4.98 5.66 -0.02 4000 9 -26.44%
INVX INNOVEX INC NASD 8.46 8.58 -0.86 470900 5 -16.90%
IVAN IVANHOE ENERGY NASD 3.35 3.45 -0.46 28620102 6 -51.24%
IWOV INTERWOVEN INC NASD 13.78 13.99 -0.20 789500 5 -21.53%
JBLU JETBLUE AIRWAYS NASD 32.49 32.75 -1.90 2972800 6 -14.05%
KWIC KENNEDY-WILSON NASD 5.86 5.88 -0.01 4200 5 -9.85%
LANV LANVISION SYS NASD 2.11 2.11 -0.25 12800 6 -21.85%
LCRY LECROY CORP NASD 15.66 16.48 +0.76 23200 7 -13.72%
LEXR LEXAR MEDIA INC NASD 17.83 18.24 -2.18 8505000 9 -25.68%
MARPS MARINE PETE TR NASD 27.95 28.41 -0.80 16300 3 -8.36%
MBRS MEMBERWORKS NASD 26.40 26.40 -1.11 444900 9 -9.81%
MCDT MCDATA CORP NASD 8.88 8.94 -0.38 1583100 6 -18.46%
MCDTA MCDATA CL A NASD 8.88 8.97 -0.30 4320000 6 -19.13%
MDSI MDSI MOBILE DAT NASD 4.47 4.51 -0.12 32200 7 -18.58%
MDWV MEDWAVE INC NASD 4.96 5.60 -0.08 45700 8 -22.50%
MFSF MUTUALFST FINL NASD 25.35 25.39 -0.22 5900 5 -8.32%
MGRC MCGRATH RENT NASD 26.99 26.99 -0.75 17500 7 -8.38%
MNST MONSTER WRLDWIDE NASD 22.28 22.43 -0.67 1140600 8 -16.77%
MSPX ML SP MITTS 2010 NASD 9.15 9.51 -0.04 9300 2 -7.11%
MTNK ML NIKKEI 225 NASD 9.15 9.41 -0.04 49600 8 -10.29%
NBTB NBT BANCORP NASD 20.65 20.66 -0.70 47200 7 -6.90%
NEOF NEOFORMA INC NASD 14.84 14.97 -0.08 54200 6 -9.46%
NEON NEON SYSTEMS NASD 3.28 3.48 +0.09 5300 8 -32.65%
NICE NICE SYST LTD NASD 21.38 22.36 -0.42 303300 3 -15.99%
NMPS MATRITECH INC NASD 1.87 1.90 -0.02 147600 7 -21.76%
NNBRE NN INC NASD 10.35 10.70 -0.97 184400 9 -20.02%
NSDB NSD BANCORP NASD 24.45 24.45 -0.55 3300 7 -4.12%
NWRE NEOWARE SYS NASD 14.12 14.34 -1.96 1191600 9 -24.77%
OIIM O2MICRO INTL NASD 21.96 22.22 -2.04 727200 4 -15.54%
OMEF OMEGA FINAN CP NASD 35.50 35.72 -1.72 7900 5 -8.95%
ONES ONESOURCE INFO NASD 9.55 9.55 -0.25 10200 4 -4.31%
ORPH ORPHAN MEDICAL NASD 8.78 8.99 -0.36 32700 10 -12.90%
OSKY MIDWESTONE FINCL NASD 17.44 18.05 -0.13 5200 3 -8.21%
OXGN OXIGENE INC NASD 9.51 9.61 -0.43 234500 3 -12.27%
PARL PARLUX FRAG NASD 3.12 3.15 unch 63700 7 -17.89%
PARS PHARMOS CP NASD 3.25 3.36 -0.27 1957300 7 -29.35%
PEBO PEOPLE BANCORP NASD 27.76 27.76 -0.49 12100 7 -3.24%
PILL PROXYMED INC NASD 15.63 16.14 unch 7300 4 -9.13%
PLAB PHOTRONICS INC NASD 17.28 17.28 -0.59 917500 11 -24.28%
PLCE CHILDRENS PLACE NASD 26.75 26.79 -0.21 1130200 7 -14.75%
PLFE PRESIDENTIAL NASD 13.63 13.63 -0.62 53200 11 -16.07%
PMTC PARAMETRIC NASD 2.84 3.62 -0.07 1914500 5 -25.26%
PRLS PEERLESS SYS NASD 2.80 2.81 -0.27 201600 5 -24.32%
PRSW PERSISTENCE SFT NASD 3.48 4.00 +0.35 12300 5 -24.18%
PSMT PRICESMART NASD 6.25 6.29 -0.41 43600 7 -32.58%
PSRC PALMSOURCE INC NASD 23.31 23.31 -0.79 130700 11 -38.25%
PXLW PIXELWORKS INC NASD 12.30 12.33 -0.66 704200 7 -14.41%
QRSI QRS CORP NASD 8.75 8.84 -1.37 82500 3 -23.51%
QUIK QUICKLOGIC CORP NASD 5.50 5.66 -0.37 782700 3 -19.71%
RBPAA ROYL BANC PEN A NASD 24.99 25.00 -0.30 5200 4 -7.85%
RNDC RAINDANCE COMMS NASD 2.33 2.34 -0.31 1977400 9 -28.75%
RSTO RESTORATION NASD 5.95 6.00 -0.10 316600 7 -29.25%
SLFI STERLING FIN NASD 26.90 26.95 -1.10 22800 5 -8.66%
SMANP SMAN CAP TR I NASD 8.86 9.35 -0.30 22100 5 -13.81%
SNDK SANDISK CORP NASD 71.68 71.90 -6.31 8902400 8 -16.94%
SNDT SAND TECH A NASD 1.04 1.07 -0.01 121600 5 -36.59%
SRCP SOURCECORP NASD 24.22 24.24 -0.77 48000 3 -12.85%
SSFT SCANSOFT INC NASD 5.29 5.40 -0.32 732800 5 -16.03%
STEC SIMPLETECH INC NASD 5.70 5.82 -0.54 1598400 8 -36.67%
SYGR SYNAGRO TECH NASD 2.19 2.23 -0.10 167600 5 -11.69%
SYXI IXYS CORP NASD 7.70 7.70 -0.36 175400 7 -18.52%
TCAM TRANS CORP AMER NASD 6.45 7.05 +0.08 10400 6 -13.89%
THFF FIRST FIN CORP NASD 29.00 29.00 -0.58 15600 6 -5.66%
TMAR TRICO MARINE NASD 1.04 1.09 -0.02 3008200 7 -36.97%
TRVS TRAVIS BOATS NASD 0.65 0.68 -0.12 77600 4 -55.48%
TSIC TROPICAL SPRTWR NASD 3.50 3.52 -0.17 77100 5 -24.08%
TXCC TRANSWITCH NASD 2.63 2.80 -0.18 2808800 4 -23.99%
UAIR US AIRWAYS CL A NASD 6.65 7.11 +0.11 170200 8 -28.26%
ULTI ULTIMATE SOFTWR NASD 8.20 8.55 -0.57 272600 7 -23.29%
UNIZ UNIZAN FINCL NASD 18.10 18.15 -1.36 79500 9 -17.69%
USAK USA TRUCK INC NASD 10.70 10.75 -0.24 6800 4 -6.88%
VSCI VISION-SCI INC NASD 1.66 1.75 unch 4500 5 -18.63%
VWPT VIEWPOINT CORP NASD 0.73 0.75 -0.04 1282000 4 -23.16%
VXGN VAXGEN INC NASD 7.50 7.59 -0.51 1516700 7 -30.88%
WATFZ WATERFORD UN NASD 3.10 3.10 -0.20 20700 4 -21.52%
WLSN WILSONS LEATHER NASD 5.70 5.93 -0.12 103800 9 -37.02%
WNNB WAYNE BANCORP NASD 26.18 26.18 -3.42 5700 2 -11.55%
WSTL WESTELL TECH A NASD 6.99 7.17 -0.18 1873900 10 -23.19%
Periodic Lows - December 2, 2003
52 WEEK
NYSE
FLC CLYMR TTL RET FD NYSE 24.85 25.02 -0.14 72900 4 -3.50%
KGT SCUDDER INTER NYSE 6.57 6.71 -0.02 190100 9 -9.38%
PFL PIMCO FLT RT INC NYSE 19.72 19.80 -0.18 53500 5 -4.69%
AMEX
FTF FKLN LTD DR INCM AMEX 14.07 14.20 -0.25 119600 10 -6.51%
NRO N BGR RE SEC INC AMEX 14.41 14.80 +0.14 66100 4 -6.73%
NASD
DWTN ML SRN TEN INDEX NASD 9.11 9.55 +0.14 78900 8 -14.70%
FSTW FIRSTWAVE TECH NASD 4.92 5.05 +0.04 21400 12 -76.33%
LBIX LEADING BRANDS NASD 1.01 1.10 +0.04 27400 26 -68.83%
MNPL MINORPLANET USA NASD 0.33 0.48 +0.04 24700 7 -67.00%
MTNK ML NIKKEI 225 NASD 9.45 9.45 -0.02 10400 6 -7.35%
PHEL PETRO HELICOPT NASD 23.97 26.00 +1.25 4700 19 -30.52%
TMAR TRICO MARINE NASD 1.19 1.21 -0.06 360200 16 -74.13%
TSIC TROPICAL SPRTWR NASD 3.73 3.98 -0.21 87800 22 -59.06%
UAIR US AIRWAYS CL A NASD 7.01 7.22 -0.27 120800 5 -54.03%
UFAB UNIFAB INTRNTL NASD 1.51 1.61 -0.37 2600 8 -31.36%
100 DAY
NYSE
EIX-A EIX TRUST PR A NYSE 25.40 30.78 +0.16 491000 8 -18.06%
EIX-B EIX TRUST PR B NYSE 25.90 31.85 +0.22 442600 6 -19.06%
FLC CLYMR TTL RET FD NYSE 24.85 25.02 -0.14 72900 4 -3.50%
KGT SCUDDER INTER NYSE 6.57 6.71 -0.02 190100 8 -7.33%
OIA MS MUN INC OPP NYSE 7.10 7.12 -0.07 55600 10 -10.01%
ONB OLD NATIONAL NYSE 21.44 21.77 +0.07 81300 18 -10.67%
PFL PIMCO FLT RT INC NYSE 19.72 19.80 -0.18 53500 5 -4.69%
RMD RESMED INC NYSE 38.60 38.91 -0.09 285800 8 -17.34%
SAB GRUPO CASA SABA NYSE 10.48 10.48 -0.12 2100 22 -16.16%
SLM SLM CORPORATION NYSE 36.67 36.75 -0.38 2565700 14 -13.31%
WMT WAL-MART STORES NYSE 53.95 54.50 -1.14 19749600 9 -10.38%
AMEX
ENY ENERNORTH INDS AMEX 1.01 1.20 +0.14 27700 16 -41.28%
FTF FKLN LTD DR INCM AMEX 14.07 14.20 -0.25 119600 10 -6.51%
GRN GREENMAN TECH AMEX 1.21 1.25 -0.15 33900 8 -37.95%
LIC LYNCH INTER AMEX 22.40 22.40 -1.10 1900 9 -19.28%
NRO N BGR RE SEC INC AMEX 14.41 14.80 +0.14 66100 4 -6.73%
TMY TARGET TRST VIII AMEX 1.52 1.66 -0.04 24200 7 -37.96%
VPS VERMONT PURE HLD AMEX 3.05 3.05 -0.09 19600 14 -19.74%
NASD
AFBC ADV FINL BANC NASD 19.53 19.75 -8.89 1000 2 -31.90%
BBII BOSTON BIOMED NASD 2.35 2.50 unch 11300 8 -22.95%
BDMS BIRNER DENTAL NASD 10.26 11.00 -0.49 2000 7 -38.93%
CHRB CHINA RSC DEV NASD 4.60 4.98 +0.12 13500 15 -60.07%
DCEL DOBSON COMMS CP NASD 5.48 5.69 -0.25 4835800 8 -46.22%
DTII DT INDS INC NASD 0.91 1.04 -0.01 43500 11 -63.75%
DWTN ML SRN TEN INDEX NASD 9.11 9.55 +0.14 78900 8 -14.70%
ENTX ENTRX CORP NASD 0.77 1.02 -0.05 36300 4 -42.96%
ESLT ELBIT SYSTEMS NASD 15.89 16.00 -0.12 12900 11 -15.93%
EVST EVERLAST WORLDW NASD 2.50 2.69 -0.04 12000 4 -24.24%
FSTW FIRSTWAVE TECH NASD 4.92 5.05 +0.04 21400 8 -41.71%
GABC GERMAN AM BANCP NASD 17.00 18.48 +0.50 5700 6 -11.69%
HEII HEI INC NASD 2.68 2.70 -0.30 130700 3 -48.46%
HFFC HF FINAN CP NASD 16.46 16.66 -1.35 8700 10 -9.81%
HYBD HYCOR BIOMED NASD 3.15 3.81 -0.36 20900 6 -51.54%
LBIX LEADING BRANDS NASD 1.01 1.10 +0.04 27400 7 -35.67%
MEDC MED DESIGN CP NASD 3.25 3.50 -0.21 64000 17 -36.15%
MNPL MINORPLANET USA NASD 0.33 0.48 +0.04 24700 11 -58.75%
MOVI MOVIE GALLERY NASD 17.45 18.16 +0.47 466000 11 -23.67%
MRNT MERANT ADR NASD 10.56 10.56 -0.34 4000 5 -31.43%
MTNK ML NIKKEI 225 NASD 9.45 9.45 -0.02 10400 6 -7.35%
NFLD NORTHFIELD LAB NASD 5.25 5.40 -0.40 78000 10 -39.38%
PCBI PEOPLES CMNTY NASD 20.44 20.70 -1.30 2700 13 -16.57%
PHEL PETRO HELICOPT NASD 23.97 26.00 +1.25 4700 11 -30.52%
PRVT PRIVATE MEDIA NASD 1.33 1.50 -0.15 108600 14 -53.33%
ROCM ROCHESTER MED NASD 8.75 8.85 -0.10 17400 10 -31.37%
SIEB SIEBERT FINL CP NASD 3.02 3.20 -0.08 10800 17 -44.07%
TMAR TRICO MARINE NASD 1.19 1.21 -0.06 360200 14 -66.00%
TRPS TRIPOS INC NASD 6.50 6.90 -0.01 62500 11 -33.67%
TSIC TROPICAL SPRTWR NASD 3.73 3.98 -0.21 87800 12 -52.66%
UAIR US AIRWAYS CL A NASD 7.01 7.22 -0.27 120800 5 -54.03%
UFAB UNIFAB INTRNTL NASD 1.51 1.61 -0.37 2600 8 -31.36%
65 DAY
NYSE
AHC AMERADA HESS NYSE 46.58 47.00 -0.37 1265600 4 -15.69%
ALS ALSTOM SA NYSE 2.52 2.70 -0.27 147400 5 -31.71%
BBI BLOCKBUSTER INC NYSE 16.86 17.23 +0.16 974100 13 -26.92%
EIX-A EIX TRUST PR A NYSE 25.40 30.78 +0.16 491000 3 -18.06%
EIX-B EIX TRUST PR B NYSE 25.90 31.85 +0.22 442600 4 -19.06%
FLC CLYMR TTL RET FD NYSE 24.85 25.02 -0.14 72900 4 -3.50%
KGT SCUDDER INTER NYSE 6.57 6.71 -0.02 190100 4 -6.14%
MTA MAGYAR TAVKO NYSE 16.82 16.87 -0.06 64300 16 -16.11%
OIA MS MUN INC OPP NYSE 7.10 7.12 -0.07 55600 12 -8.03%
ONB OLD NATIONAL NYSE 21.44 21.77 +0.07 81300 16 -9.69%
PFL PIMCO FLT RT INC NYSE 19.72 19.80 -0.18 53500 5 -4.69%
RMD RESMED INC NYSE 38.60 38.91 -0.09 285800 11 -17.34%
SAB GRUPO CASA SABA NYSE 10.48 10.48 -0.12 2100 16 -10.81%
SLM SLM CORPORATION NYSE 36.67 36.75 -0.38 2565700 11 -9.50%
SMV.B SMEDVIG ASA CL B NYSE 5.30 5.30 -0.10 5000 5 -11.67%
TEU CP SHIPS LTD NYSE 18.34 19.32 +0.40 132700 9 -18.92%
WBD WIMM-BILL-DANN NYSE 17.73 17.97 -0.87 40500 11 -22.24%
WMT WAL-MART STORES NYSE 53.95 54.50 -1.14 19749600 12 -10.38%
AMEX
DMP ML STRGC BIOTCH AMEX 11.38 11.38 -0.02 1500 3 -6.72%
ENY ENERNORTH INDS AMEX 1.01 1.20 +0.14 27700 14 -33.55%
EXX.A EXX CL A AMEX 2.65 2.80 -0.30 30200 7 -56.98%
FTF FKLN LTD DR INCM AMEX 14.07 14.20 -0.25 119600 10 -6.51%
GRN GREENMAN TECH AMEX 1.21 1.25 -0.15 33900 7 -37.95%
LIC LYNCH INTER AMEX 22.40 22.40 -1.10 1900 15 -19.28%
NRO N BGR RE SEC INC AMEX 14.41 14.80 +0.14 66100 4 -6.73%
TLX TRANS-LUX CORP AMEX 6.10 6.11 -0.14 3600 7 -21.69%
TMY TARGET TRST VIII AMEX 1.52 1.66 -0.04 24200 8 -36.67%
TO TECH/OPS SEVCON AMEX 5.70 5.70 -0.01 1500 12 -11.35%
VPS VERMONT PURE HLD AMEX 3.05 3.05 -0.09 19600 8 -19.74%
NASD
AFBC ADV FINL BANC NASD 19.53 19.75 -8.89 1000 5 -31.90%
BBII BOSTON BIOMED NASD 2.35 2.50 unch 11300 5 -22.19%
BDMS BIRNER DENTAL NASD 10.26 11.00 -0.49 2000 11 -36.86%
BFAM BRIGHT HORIZONS NASD 36.63 38.16 +0.40 160700 3 -17.78%
BKSC BANK OF S.C. NASD 13.40 13.76 -0.19 1400 4 -9.15%
CFNL CARDINAL FINL NASD 6.40 6.79 -0.11 9200 4 -16.88%
CHRB CHINA RSC DEV NASD 4.60 4.98 +0.12 13500 12 -60.07%
CRAY CRAY INC NASD 9.60 9.63 -0.77 2454900 12 -31.38%
CTIM CHILDTIMES LRN NASD 1.97 2.10 -0.10 12400 2 -27.04%
DCEL DOBSON COMMS CP NASD 5.48 5.69 -0.25 4835800 17 -46.22%
DTII DT INDS INC NASD 0.91 1.04 -0.01 43500 16 -63.75%
DWTN ML SRN TEN INDEX NASD 9.11 9.55 +0.14 78900 5 -14.70%
ECMV E COM VENTURES NASD 11.00 12.25 +0.49 16300 5 -18.52%
ENTX ENTRX CORP NASD 0.77 1.02 -0.05 36300 5 -42.96%
ESLT ELBIT SYSTEMS NASD 15.89 16.00 -0.12 12900 8 -15.93%
EVST EVERLAST WORLDW NASD 2.50 2.69 -0.04 12000 5 -20.89%
EWST ENERGY WEST INC NASD 5.94 6.00 +0.03 16500 8 -24.71%
FMXI FOAMEX INTL INC NASD 3.54 4.33 -0.14 84500 9 -40.50%
FSTW FIRSTWAVE TECH NASD 4.92 5.05 +0.04 21400 8 -40.00%
FWFC FIRST WAS FINL NASD 21.60 22.00 -0.95 2100 4 -18.80%
GABC GERMAN AM BANCP NASD 17.00 18.48 +0.50 5700 6 -11.69%
GTCB GTC BIOTHPTCS NASD 2.55 2.64 -0.12 192000 5 -36.25%
HEII HEI INC NASD 2.68 2.70 -0.30 130700 10 -48.46%
HFFC HF FINAN CP NASD 16.46 16.66 -1.35 8700 9 -8.96%
HYBD HYCOR BIOMED NASD 3.15 3.81 -0.36 20900 10 -44.64%
IMCO IMPCO TECH NASD 5.88 6.19 -0.39 179300 4 -35.38%
LBIX LEADING BRANDS NASD 1.01 1.10 +0.04 27400 11 -35.67%
MEDC MED DESIGN CP NASD 3.25 3.50 -0.21 64000 9 -32.01%
MGRC MCGRATH RENT NASD 27.13 27.21 -0.12 33000 6 -9.26%
MNPL MINORPLANET USA NASD 0.33 0.48 +0.04 24700 9 -56.58%
MOVI MOVIE GALLERY NASD 17.45 18.16 +0.47 466000 13 -23.67%
MRNT MERANT ADR NASD 10.56 10.56 -0.34 4000 6 -29.46%
MSON MISONIX INC NASD 3.82 4.00 -0.07 34600 3 -29.26%
MTNK ML NIKKEI 225 NASD 9.45 9.45 -0.02 10400 6 -7.35%
NFLD NORTHFIELD LAB NASD 5.25 5.40 -0.40 78000 8 -32.95%
PCBI PEOPLES CMNTY NASD 20.44 20.70 -1.30 2700 4 -16.57%
PHEL PETRO HELICOPT NASD 23.97 26.00 +1.25 4700 9 -26.43%
PRVT PRIVATE MEDIA NASD 1.33 1.50 -0.15 108600 15 -46.80%
ROCM ROCHESTER MED NASD 8.75 8.85 -0.10 17400 10 -31.37%
SIEB SIEBERT FINL CP NASD 3.02 3.20 -0.08 10800 12 -34.91%
STRC SRI SURGICL EXP NASD 6.20 6.34 +0.08 5600 9 -27.06%
SYXI IXYS CORP NASD 8.15 8.24 -0.11 163700 10 -29.07%
TMAR TRICO MARINE NASD 1.19 1.21 -0.06 360200 8 -62.22%
TRPS TRIPOS INC NASD 6.50 6.90 -0.01 62500 4 -33.67%
TSIC TROPICAL SPRTWR NASD 3.73 3.98 -0.21 87800 2 -36.78%
TSMA TESMA INTL A NASD 21.00 22.79 -0.17 2400 3 -16.03%
UAIR US AIRWAYS CL A NASD 7.01 7.22 -0.27 120800 5 -54.03%
UFAB UNIFAB INTRNTL NASD 1.51 1.61 -0.37 2600 8 -31.36%
20 DAY
NYSE
AHC AMERADA HESS NYSE 46.58 47.00 -0.37 1265600 10 -8.36%
ALS ALSTOM SA NYSE 2.52 2.70 -0.27 147400 7 -30.58%
ANB-C ABBEY NATL PR C NYSE 26.45 26.62 +0.02 25200 6 -3.47%
AVB-H AVALONBAY PR H NYSE 28.33 28.35 -0.11 2800 4 -1.97%
BA BOEING CO NYSE 37.60 38.02 -0.37 7158500 6 -6.35%
BBI BLOCKBUSTER INC NYSE 16.86 17.23 +0.16 974100 11 -13.49%
BCE BCE INC NYSE 21.93 22.10 -0.27 467800 3 -3.31%
BJZ BLKRCK CA 2018 NYSE 13.41 13.49 +0.01 18200 7 -3.73%
CAG-B CONAGRA PR B NYSE 25.00 25.10 unch 2800 3 -1.73%
CNX CONSOL ENERGY NYSE 19.68 19.89 -1.36 1767800 6 -14.81%
EIX-A EIX TRUST PR A NYSE 25.40 30.78 +0.16 491000 2 -18.06%
EIX-B EIX TRUST PR B NYSE 25.90 31.85 +0.22 442600 2 -19.06%
EVC ENTRAVISION COMM NYSE 8.99 9.00 -0.08 272000 6 -18.27%
FLC CLYMR TTL RET FD NYSE 24.85 25.02 -0.14 72900 5 -3.50%
FSF FNCL SEC ASSRNCE NYSE 23.25 23.25 -0.42 16300 6 -3.93%
HYC HYPERCOM CORP NYSE 4.90 5.00 -0.09 322500 2 -9.26%
JAH JARDEN CORP NYSE 26.78 26.95 -0.10 230300 7 -6.99%
KGT SCUDDER INTER NYSE 6.57 6.71 -0.02 190100 6 -3.81%
LEH LEHMAN BROS NYSE 70.50 72.75 +0.54 8346600 8 -5.94%
MEN MUNIENHANCED FD NYSE 10.61 10.68 -0.12 111500 5 -1.94%
MTA MAGYAR TAVKO NYSE 16.82 16.87 -0.06 64300 7 -10.44%
MVL MARVEL ENTERPRZS NYSE 28.39 29.61 +0.85 1717400 2 -9.64%
MWN MORGAN STANLEY NYSE 25.65 25.70 +0.02 3000 4 -2.10%
MZF MBIA CLYMR MUNI NYSE 15.02 15.10 -0.05 40900 5 -4.94%
NIM NUVEEN SELECT NYSE 9.84 9.98 +0.08 19000 5 -1.60%
NMI NUVEEN MUN INCM NYSE 9.51 9.56 -0.10 33000 5 -2.76%
NPV NUVEEN VA PREM NYSE 16.90 16.90 -0.22 5600 2 -4.79%
OEC-D OHIO EDISON PR D NYSE 74.75 75.50 -0.90 2400 2 -4.78%
OIA MS MUN INC OPP NYSE 7.10 7.12 -0.07 55600 4 -3.40%
ONB OLD NATIONAL NYSE 21.44 21.77 +0.07 81300 5 -4.07%
PFL PIMCO FLT RT INC NYSE 19.72 19.80 -0.18 53500 7 -3.10%
PVD ADMIN DE FONDOS NYSE 25.62 25.77 -0.34 16900 2 -3.32%
RG ROGERS COMM NYSE 15.07 15.69 +0.07 25700 4 -10.40%
RMD RESMED INC NYSE 38.60 38.91 -0.09 285800 7 -6.74%
RY ROYAL BK CAN NYSE 46.97 47.17 -0.71 96000 4 -6.15%
SAB GRUPO CASA SABA NYSE 10.48 10.48 -0.12 2100 8 -8.95%
SFI-D ISTAR FINL PR D NYSE 25.03 25.24 +0.02 3800 5 -2.80%
SLM SLM CORPORATION NYSE 36.67 36.75 -0.38 2565700 7 -8.60%
SMV.B SMEDVIG ASA CL B NYSE 5.30 5.30 -0.10 5000 4 -6.53%
SNE SONY CORP NYSE 33.55 34.02 -0.33 3092900 6 -9.45%
SOR- SOURCE CAPITAL NYSE 31.91 32.25 +0.32 1400 5 -5.14%
SSI SPECTRASITE INC NYSE 34.11 34.40 -0.70 241000 9 -13.21%
SUD ABBEY NATL NYSE 25.46 25.48 -0.16 9900 3 -2.08%
TED-F TOLEDO EDIS PR F NYSE 28.50 28.85 -0.30 1700 2 -6.86%
TED-K TOLEDO EDIS PR K NYSE 25.36 25.36 -0.25 1000 3 -2.46%
TEU CP SHIPS LTD NYSE 18.34 19.32 +0.40 132700 4 -14.06%
TLI CITIGROUP INV CP NYSE 14.64 14.76 +0.10 13600 4 -2.40%
WBD WIMM-BILL-DANN NYSE 17.73 17.97 -0.87 40500 5 -13.30%
WMT WAL-MART STORES NYSE 53.95 54.50 -1.14 19749600 7 -8.40%
WRI-D WEINGARTEN RTLY NYSE 25.45 25.45 -0.05 1400 4 -1.74%
WWY WM WRIGLEY JR NYSE 54.50 55.02 -0.10 617000 4 -4.60%
XFA LEHMAN BELLSOUTH NYSE 26.20 26.50 +0.10 1800 5 -4.03%
XFL LEHMAN VERIZON NYSE 26.95 26.95 -0.30 2300 4 -3.47%
XSS US STEEL CP NYSE 27.20 27.45 -0.29 6600 4 -2.86%
AMEX
AQQ AMER SPECT RLTY AMEX 3.25 3.50 +0.10 6300 4 -10.96%
ASE AMER SCI & ENGIN AMEX 12.50 12.65 -0.30 40400 3 -5.94%
BTX BIOTIME INC AMEX 1.51 1.51 -0.12 18100 2 -12.21%
BYB ML STRIDE BOEING AMEX 38.50 38.50 -0.63 8400 2 -4.89%
CGM CONGOLEUM AMEX 0.60 0.60 -0.05 29200 8 -36.84%
CRV COAST DISTRIBUTN AMEX 5.01 5.26 -0.29 27800 3 -24.66%
DMP ML STRGC BIOTCH AMEX 11.38 11.38 -0.02 1500 3 -2.40%
DOC DIGITAL ANGEL AMEX 2.07 2.07 -0.16 50000 4 -23.33%
ENY ENERNORTH INDS AMEX 1.01 1.20 +0.14 27700 6 -18.55%
EXX.A EXX CL A AMEX 2.65 2.80 -0.30 30200 10 -43.86%
FTF FKLN LTD DR INCM AMEX 14.07 14.20 -0.25 119600 7 -6.20%
GRN GREENMAN TECH AMEX 1.21 1.25 -0.15 33900 9 -28.40%
LIC LYNCH INTER AMEX 22.40 22.40 -1.10 1900 8 -13.01%
MXN FIRST AMRCN MINN AMEX 13.95 13.95 -0.07 1000 6 -3.46%
NGS NATURAL GAS SRV AMEX 5.54 5.55 -0.11 8900 4 -7.67%
NRO N BGR RE SEC INC AMEX 14.41 14.80 +0.14 66100 4 -6.73%
NXJ NUVEEN NJ DIV AMEX 14.20 14.45 -0.33 46600 7 -8.39%
OLY OLYMPIC CASCADE AMEX 1.17 1.25 -0.24 24000 3 -25.48%
PCG-C PACIFIC G&E PR C AMEX 22.95 23.00 -0.50 30000 2 -3.37%
RBG MSDW BROAD IDX AMEX 10.58 11.50 +0.10 6600 6 -8.00%
RPI ROBERTS REALTY AMEX 7.06 7.06 -0.14 1500 2 -3.16%
SHY ISHRS TRS BD 1-3 AMEX 81.86 81.92 -0.22 158100 5 -0.69%
TLX TRANS-LUX CORP AMEX 6.10 6.11 -0.14 3600 9 -14.08%
TMY TARGET TRST VIII AMEX 1.52 1.66 -0.04 24200 5 -35.04%
TO TECH/OPS SEVCON AMEX 5.70 5.70 -0.01 1500 7 -9.24%
TPE TETON PETE CO AMEX 4.52 4.61 -0.04 26400 5 -12.23%
TPY TIPPERARY CORP AMEX 2.59 2.59 -0.16 15800 6 -29.81%
VPS VERMONT PURE HLD AMEX 3.05 3.05 -0.09 19600 8 -11.85%
VVN VITRAN CORP AMEX 12.88 13.05 -0.49 28300 5 -12.97%
NASD
AACB ALLIANCE ATLA NASD 15.36 15.45 -0.23 11300 5 -15.97%
AACE ACE CASH EXP NASD 18.20 19.16 -0.06 27600 4 -12.71%
AETC APPLIED EXTRU NASD 2.02 2.28 -0.21 37100 7 -26.55%
AFBC ADV FINL BANC NASD 19.53 19.75 -8.89 1000 3 -31.90%
AICX APPL IMAGING NASD 1.19 1.44 +0.02 72000 2 -25.62%
ALCD ALCIDE CORP NASD 14.75 15.50 +0.04 8300 6 -13.24%
APFC AMER PACIFIC NASD 9.00 9.06 -0.39 63600 7 -9.00%
ASRV AMERISERV FINL NASD 4.75 4.97 -0.03 10600 5 -8.30%
ASYS AMTECH SYSTEMS NASD 6.51 6.75 -0.20 7100 4 -17.49%
ATAH ATA HOLDINGS CP NASD 8.40 9.23 +0.13 19600 7 -16.00%
BBII BOSTON BIOMED NASD 2.35 2.50 unch 11300 3 -14.55%
BCICF BELL CANADA NASD 2.17 2.89 +0.10 3100 5 -27.67%
BDMS BIRNER DENTAL NASD 10.26 11.00 -0.49 2000 3 -19.84%
BELM BELL MICROPROD NASD 8.15 8.39 -0.24 479400 3 -17.51%
BFAM BRIGHT HORIZONS NASD 36.63 38.16 +0.40 160700 7 -16.16%
BKSC BANK OF S.C. NASD 13.40 13.76 -0.19 1400 3 -9.15%
BTHS BENTHOS INC NASD 5.08 5.20 -0.80 2200 2 -19.75%
CAFE HOST AMERICA CP NASD 5.50 5.80 +0.27 17800 4 -18.52%
CAFEW HOST AMERICA WS NASD 1.49 1.64 unch 2800 5 -36.60%
CECX CASTLE ENERGY NASD 5.62 5.82 +0.12 6000 5 -8.62%
CFNL CARDINAL FINL NASD 6.40 6.79 -0.11 9200 8 -16.88%
CHRB CHINA RSC DEV NASD 4.60 4.98 +0.12 13500 7 -36.11%
CNLG CONOLOG CORP NASD 0.87 0.95 +0.01 3300 7 -29.84%
CRAY CRAY INC NASD 9.60 9.63 -0.77 2454900 9 -26.15%
CRWN CROWN MEDIA HLD NASD 8.20 8.30 -0.57 114500 5 -12.30%
CSLMF CONSOL MERC NASD 5.00 5.01 -0.10 5300 3 -16.67%
CTIM CHILDTIMES LRN NASD 1.97 2.10 -0.10 12400 3 -18.60%
DCEL DOBSON COMMS CP NASD 5.48 5.69 -0.25 4835800 11 -35.61%
DPII DISCOVERY PTNRS NASD 5.25 5.44 -0.33 64500 4 -22.11%
DTII DT INDS INC NASD 0.91 1.04 -0.01 43500 5 -34.53%
DWTN ML SRN TEN INDEX NASD 9.11 9.55 +0.14 78900 6 -8.72%
ECMV E COM VENTURES NASD 11.00 12.25 +0.49 16300 7 -18.52%
ENTX ENTRX CORP NASD 0.77 1.02 -0.05 36300 6 -39.84%
ESLT ELBIT SYSTEMS NASD 15.89 16.00 -0.12 12900 7 -15.93%
EVST EVERLAST WORLDW NASD 2.50 2.69 -0.04 12000 4 -18.03%
EWST ENERGY WEST INC NASD 5.94 6.00 +0.03 16500 4 -4.19%
FBEI FIRST BANCP IN NASD 20.26 20.56 -0.06 4500 2 -4.07%
FISI FINL INSTITUTNS NASD 25.53 25.79 -0.46 12800 5 -7.16%
FMXI FOAMEX INTL INC NASD 3.54 4.33 -0.14 84500 9 -25.94%
FSTW FIRSTWAVE TECH NASD 4.92 5.05 +0.04 21400 4 -16.89%
FWFC FIRST WAS FINL NASD 21.60 22.00 -0.95 2100 4 -8.09%
GABC GERMAN AM BANCP NASD 17.00 18.48 +0.50 5700 5 -11.69%
GTCB GTC BIOTHPTCS NASD 2.55 2.64 -0.12 192000 7 -25.66%
HEII HEI INC NASD 2.68 2.70 -0.30 130700 6 -41.74%
HFFC HF FINAN CP NASD 16.46 16.66 -1.35 8700 9 -8.61%
HMLK HEMLOCK FED FIN NASD 29.20 29.20 -0.15 1100 4 -2.60%
HTRN HEALTHTRONICS NASD 5.70 5.97 +0.02 55500 7 -24.30%
HYBD HYCOR BIOMED NASD 3.15 3.81 -0.36 20900 4 -38.36%
IMCO IMPCO TECH NASD 5.88 6.19 -0.39 179300 9 -29.41%
IMDC INAMED CORP NASD 75.79 75.85 -2.54 656600 5 -13.98%
INTZ INTRUSION INC NASD 0.70 0.76 +0.01 174400 3 -49.64%
IPSU IMPERIAL SUGAR NASD 10.39 11.00 -0.09 299400 6 -17.47%
ISWI INTERAC SYS WW NASD 3.68 3.75 -0.17 14400 8 -18.22%
JADEW LJ INTL INC WS NASD 0.65 0.65 -0.09 4700 6 -31.58%
JAMS JAMESON INNS NASD 2.40 2.56 +0.03 75300 8 -20.00%
JAMSP JAMESON INNS PR NASD 22.55 22.79 -0.01 10900 5 -4.04%
KTII K-TRON INTL NASD 16.88 17.20 +0.15 1900 5 -4.09%
LARK LANDMARK BANCP NASD 26.76 27.64 -0.46 1100 2 -5.27%
LBIX LEADING BRANDS NASD 1.01 1.10 +0.04 27400 6 -15.13%
LTUS GARDEN FRESH NASD 14.50 15.10 +0.30 128300 5 -10.22%
LUMEE LUMENIS LTD NASD 1.32 1.35 -0.21 1484800 6 -37.44%
MASB MASSBANK CORP NASD 40.03 40.79 +0.45 8700 4 -7.93%
MBRG MIDDLEBURG FIN NASD 39.05 40.00 -0.33 3900 5 -12.93%
MCBF MONARCH COMMNTY NASD 15.60 15.65 -0.27 6500 10 -8.88%
MDSI MDSI MOBILE DAT NASD 4.50 4.70 +0.01 25200 7 -18.03%
MEDC MED DESIGN CP NASD 3.25 3.50 -0.21 64000 5 -16.45%
MGRC MCGRATH RENT NASD 27.13 27.21 -0.12 33000 6 -7.91%
MNPL MINORPLANET USA NASD 0.33 0.48 +0.04 24700 7 -49.23%
MOVI MOVIE GALLERY NASD 17.45 18.16 +0.47 466000 5 -15.70%
MPWG MPW INDS SVCS NASD 2.22 2.22 -0.02 5200 4 -11.20%
MRNQ ML MRN NASDAQ100 NASD 11.00 11.43 +0.04 43800 3 -3.93%
MRNT MERANT ADR NASD 10.56 10.56 -0.34 4000 7 -18.77%
MRTN MARTEN TRANS NASD 23.50 23.99 -0.29 68000 3 -15.35%
MSON MISONIX INC NASD 3.82 4.00 -0.07 34600 6 -18.03%
MTNK ML NIKKEI 225 NASD 9.45 9.45 -0.02 10400 6 -7.35%
NFLD NORTHFIELD LAB NASD 5.25 5.40 -0.40 78000 4 -13.79%
OLCB OHIO LEGACY CP NASD 10.95 11.49 -0.44 4500 4 -8.75%
ONXS ONYX SOFTWARE NASD 3.94 4.03 unch 51300 8 -23.79%
OPTI OPTI INC NASD 1.36 1.36 -0.06 89700 3 -12.26%
OTIV ON TRACK INNOV NASD 6.81 7.25 +0.01 58600 5 -31.00%
PARL PARLUX FRAG NASD 3.14 3.18 -0.07 121900 4 -17.37%
PCBI PEOPLES CMNTY NASD 20.44 20.70 -1.30 2700 4 -12.09%
PCCI PAC CREST CAP NASD 25.68 25.79 +0.07 19600 5 -1.23%
PEDE GREAT PEE DEE NASD 16.75 17.00 -1.06 5800 4 -7.46%
PHEL PETRO HELICOPT NASD 23.97 26.00 +1.25 4700 14 -25.54%
PRENP PRICE LGCY A PF NASD 16.09 16.34 +0.14 9400 4 -2.25%
PRVT PRIVATE MEDIA NASD 1.33 1.50 -0.15 108600 4 -40.09%
QUIN QUINTON CARDIO NASD 7.50 7.65 -0.30 14500 4 -15.73%
RNAI SIRNA THERAPEUTC NASD 5.50 5.74 -0.11 40100 10 -30.20%
ROCM ROCHESTER MED NASD 8.75 8.85 -0.10 17400 11 -23.78%
RSTO RESTORATION NASD 6.06 6.25 +0.12 404200 7 -27.94%
SHLO SHILOH INDS NASD 4.36 4.62 +0.13 2200 4 -10.66%
SIEB SIEBERT FINL CP NASD 3.02 3.20 -0.08 10800 10 -26.16%
SMTS SOMANETICS NASD 6.54 6.93 -0.89 241700 5 -30.65%
SMXC SMITHWAY MOT A NASD 1.17 1.33 +0.14 4300 3 -22.00%
SRTI SUNRISE TELECOM NASD 3.65 3.73 -0.17 70200 6 -27.29%
STRC SRI SURGICL EXP NASD 6.20 6.34 +0.08 5600 6 -16.10%
SYPR SYPRIS SOLUTION NASD 13.42 13.54 -0.11 25200 5 -7.45%
SYXI IXYS CORP NASD 8.15 8.24 -0.11 163700 6 -13.76%
TCAM TRANS CORP AMER NASD 6.53 6.76 -0.29 1800 4 -12.82%
THER THERASENSE NASD 16.80 17.62 +0.57 563900 5 -11.81%
TMAR TRICO MARINE NASD 1.19 1.21 -0.06 360200 7 -27.88%
TRPS TRIPOS INC NASD 6.50 6.90 -0.01 62500 3 -13.91%
TSIC TROPICAL SPRTWR NASD 3.73 3.98 -0.21 87800 3 -19.78%
TSMA TESMA INTL A NASD 21.00 22.79 -0.17 2400 4 -16.03%
UAIR US AIRWAYS CL A NASD 7.01 7.22 -0.27 120800 8 -30.59%
UCBC UNION COMM BNCP NASD 16.88 16.90 -0.35 2300 6 -3.21%
UFAB UNIFAB INTRNTL NASD 1.51 1.61 -0.37 2600 7 -27.40%
UNFI UTD NATURAL FDS NASD 37.38 37.55 -0.84 212700 3 -9.78%
VSCI VISION-SCI INC NASD 1.67 1.76 -0.01 12800 3 -18.14%
VXGN VAXGEN INC NASD 7.87 8.00 -0.29 802700 5 -27.47%
WINA WINMARK CORP NASD 18.01 18.01 -0.47 1300 2 -6.44%
ZOMX ZOMAX INC NASD 4.91 5.08 -0.31 239100 7 -23.88%
Periodic Lows - December 1, 2003
52 WEEK
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 47 -86.40%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 27 -82.21%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 12 -76.14%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 20 -54.00%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 11 -39.18%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 24 -36.11%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 15 -9.57%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
100 DAY LOWS
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 6 -28.57%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 10 -13.32%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 35 -35.28%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 18 -8.53%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
AMEX
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 15 -69.91%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 18 -48.23%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 4 -28.92%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 10 -36.68%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 8 -35.92%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 6 -32.24%
NASD
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 10 -34.84%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 18 -21.10%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 3 -56.89%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 20 -58.69%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 18 -66.35%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 10 -44.52%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 13 -20.08%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 16 -37.80%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 11 -15.66%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 8 -41.23%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 13 -36.88%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 14 -48.77%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 10 -29.68%
65 DAY LOWS
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 7 -28.57%
ALS ALSTOM SA NYSE 2.82 2.97 -0.11 87600 4 -23.58%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 17 -13.32%
GMK GRUMA NYSE 4.70 4.80 -0.10 11200 2 -18.26%
HQH H & Q HEALTHCARE NYSE 17.50 17.83 -0.33 57500 5 -8.14%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 20 -25.29%
MTA MAGYAR TAVKO NYSE 16.85 16.93 -0.30 16600 15 -15.96%
OE ORBITAL ENGINE NYSE 4.49 4.51 unch 5200 9 -20.25%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 6 -4.11%
PYM PUTNAM HIGH YLD NYSE 6.68 6.75 +0.05 30000 3 -4.02%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
XKE LEHMAN TOYS R US NYSE 9.82 9.89 +0.01 4400 3 -6.48%
AMEX
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 13 -69.91%
EXX.A EXX CL A AMEX 3.00 3.10 +0.03 3300 6 -51.30%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 11 -38.08%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 12 -28.92%
LGN- LODGIAN INC PR AMEX 19.40 20.50 -0.85 1700 4 -25.38%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 6 -11.76%
SGA SAGA COMMUN AMEX 17.20 17.47 +0.02 26700 9 -16.50%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 6 -34.98%
TLX TRANS-LUX CORP AMEX 6.20 6.25 -0.10 1200 6 -20.41%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 7 -30.83%
NASD
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 9 -34.84%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 11 -18.59%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 5 -56.89%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 14 -56.63%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 8 -63.70%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 7 -41.10%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 14 -20.08%
ECMV E COM VENTURES NASD 11.33 11.76 -0.24 1400 4 -16.07%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 16 -24.10%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 7 -15.66%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 7 -39.51%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 15 -35.95%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 14 -41.60%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
RAGS RAG SHOPS INC NASD 3.39 3.39 -0.08 3400 7 -28.48%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 7 -25.85%
SYXI IXYS CORP NASD 8.17 8.35 +0.10 72500 9 -28.89%
TORM TOR MINERALS NASD 3.93 5.13 -0.01 9500 6 -37.12%
20 DAY LOWS
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 2 -25.96%
ALS ALSTOM SA NYSE 2.82 2.97 -0.11 87600 5 -22.31%
ANB-C ABBEY NATL PR C NYSE 26.58 26.60 -0.08 6000 6 -2.99%
ASR GP AEROPORTUARIO NYSE 16.11 16.35 -0.49 102400 5 -9.60%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 7 -7.21%
AVB-H AVALONBAY PR H NYSE 28.34 28.46 +0.01 2300 3 -1.94%
BJZ BLKRCK CA 2018 NYSE 13.42 13.48 +0.01 6800 5 -3.66%
BKT BLACKROCK INCM NYSE 7.40 7.46 -0.04 66300 6 -5.25%
C-F CITIGRP 6.365 PR NYSE 53.18 53.18 -0.57 1000 6 -3.75%
COL ROCKWELL COLL NYSE 25.72 26.89 +0.02 113600 6 -8.21%
DDE DOVR DWNS GAM NYSE 9.10 9.10 -0.34 7600 3 -9.00%
DDR-F DEVEL DIV PR F NYSE 26.71 26.71 -0.10 1400 6 -3.05%
DOM DOMINION RES NYSE 27.50 27.62 -0.28 23600 4 -5.98%
FC FRANKLIN COVEY NYSE 1.47 1.53 -0.02 5500 10 -18.78%
FLC CLYMR TTL RET FD NYSE 25.00 25.16 +0.02 13200 4 -2.91%
FMX FOMENTO MEXICANO NYSE 34.00 34.38 +0.09 300700 7 -8.70%
FOB BOYDS COLLECTION NYSE 4.30 4.30 -0.25 27800 8 -15.35%
FPT FED PRMR INTM NYSE 13.40 13.47 -0.05 21300 7 -3.74%
GBP-D GABLES RSDT PR D NYSE 26.00 26.00 -0.10 1000 2 -4.41%
GMK GRUMA NYSE 4.70 4.80 -0.10 11200 5 -15.92%
HIW-B HIGHWOOD PR B NYSE 24.82 25.05 +0.04 5100 5 -2.48%
HQH H & Q HEALTHCARE NYSE 17.50 17.83 -0.33 57500 3 -7.36%
IVC INVACARE CORP NYSE 38.70 39.00 +0.09 72100 12 -7.86%
KCJ STR PROD 7.125% NYSE 26.40 26.41 -0.29 1400 6 -5.10%
KZL KERZNER INTL LTD NYSE 36.48 36.90 +0.20 26200 5 -4.00%
MKK MSDW STRCTD CSFB NYSE 26.40 26.74 +0.19 4300 3 -2.40%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 9 -13.96%
MTA MAGYAR TAVKO NYSE 16.85 16.93 -0.30 16600 7 -10.28%
NMY NUVEEN MD PREM NYSE 15.36 15.36 -0.30 19600 6 -5.19%
NNJ NUVEEN NJ PREM NYSE 15.65 15.68 +0.01 7200 4 -3.40%
O-C REALTY INCM PR C NYSE 26.30 26.50 +0.05 2500 5 -3.84%
OE ORBITAL ENGINE NYSE 4.49 4.51 unch 5200 10 -13.82%
ORB ORBITAL SCIENCES NYSE 8.99 9.17 -0.11 141600 2 -7.79%
PCO PREMCOR INC NYSE 23.20 23.25 -0.03 54900 5 -4.33%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 5 -2.41%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 8 -3.08%
PSY PREFERED INC STR NYSE 23.48 23.48 -0.07 48800 4 -2.77%
PYM PUTNAM HIGH YLD NYSE 6.68 6.75 +0.05 30000 2 -2.20%
RHA RHODIA NYSE 5.00 5.01 -0.21 5400 5 -12.43%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 6 -5.15%
RKY ADOLPH COORS NYSE 54.74 55.11 -0.02 109100 6 -5.06%
SFI-D ISTAR FINL PR D NYSE 25.12 25.22 +0.07 1300 5 -2.45%
SKY SKYLINE CP NYSE 32.10 32.10 -0.12 12000 12 -7.23%
SSL SASOL LTD NYSE 12.51 12.62 -0.21 34400 8 -10.00%
TD TORONTO DOMIN NYSE 31.32 31.49 -0.77 113700 9 -6.67%
TDP TELEFO PERU NYSE 3.90 3.95 -0.06 10900 8 -12.36%
TLI CITIGROUP INV CP NYSE 14.65 14.66 -0.23 13000 4 -2.33%
TPL TEXAS PACIFIC LD NYSE 53.65 53.70 -0.25 2700 6 -7.88%
XKE LEHMAN TOYS R US NYSE 9.82 9.89 +0.01 4400 5 -3.91%
AMEX
CAC CAMDEN NATIONAL AMEX 28.90 29.00 -0.95 6700 3 -9.21%
CCF CHASE CORP AMEX 12.51 12.52 -0.16 1400 3 -9.81%
CFK CE FRANKLIN LTD AMEX 2.05 2.07 -0.03 24500 5 -12.02%
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 13 -56.41%
DMX I-TRAX INC AMEX 2.80 2.95 -0.04 28900 7 -23.08%
EEC ENVIR ELEMENTS AMEX 0.26 0.26 -0.02 309900 6 -25.71%
EXX.A EXX CL A AMEX 3.00 3.10 +0.03 3300 7 -36.44%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 5 -5.27%
HIR DIV CP RSC AMEX 0.70 0.74 -0.02 4900 4 -12.50%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 8 -21.46%
II EQUIFIN INC AMEX 0.60 0.70 +0.04 6800 7 -34.07%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 6 -27.70%
LGN- LODGIAN INC PR AMEX 19.40 20.50 -0.85 1700 5 -16.74%
MNK ML NIKKEI 225 AMEX 9.79 9.83 -0.13 6600 5 -11.16%
MXN FIRST AMRCN MINN AMEX 14.02 14.02 -0.01 1100 3 -2.98%
NBW NEURBRGR BRMN CA AMEX 12.80 12.82 unch 44400 10 -3.03%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 7 -11.76%
SGA SAGA COMMUN AMEX 17.20 17.47 +0.02 26700 7 -10.65%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 5 -34.98%
SWB SMITH & WESSON AMEX 1.81 1.92 unch 113700 8 -24.58%
TFF TECH FLAVORS AMEX 0.77 0.80 unch 7000 3 -13.48%
TLX TRANS-LUX CORP AMEX 6.20 6.25 -0.10 1200 8 -12.68%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 5 -29.06%
TPZ TOPAZ GROUP INC AMEX 0.97 0.97 -0.13 4300 7 -50.26%
TTV CABLETEL AMEX 0.90 1.00 +0.04 11500 4 -12.62%
NASD
ABFS ARKANSAS BEST NASD 31.01 31.38 -0.10 37100 6 -10.71%
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 9 -23.10%
AETC APPLIED EXTRU NASD 2.21 2.49 +0.09 11600 3 -19.64%
ALCD ALCIDE CORP NASD 14.79 15.46 -0.04 3100 6 -13.00%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 8 -8.42%
AMIS AMIS HOLDINGS NASD 18.30 18.43 -0.22 115500 8 -13.27%
ANGN ANGEION CORP NASD 1.90 2.12 +0.02 2300 2 -19.49%
ARGN AMERIGON INC NASD 4.13 4.40 +0.23 7100 7 -25.99%
ARTI ARTISAN CMPNTS NASD 19.66 20.63 +0.08 153200 3 -13.92%
AVSR AVISTAR COMMS NASD 1.60 1.65 -0.05 19600 8 -47.02%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 7 -52.57%
BBII BOSTON BIOMED NASD 2.50 2.50 -0.01 2200 2 -9.09%
BLSC BIO LOGIC SYS NASD 5.42 5.80 -0.19 7700 3 -10.26%
CBUK CUTTER & BUCK NASD 7.21 7.75 +0.02 5000 5 -8.73%
CECX CASTLE ENERGY NASD 5.70 5.70 -0.19 3400 2 -7.92%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 16 -26.72%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 9 -35.23%
CLHL CARLISLE HLDGS NASD 6.24 6.35 unch 9600 2 -4.44%
CMOS CREDENCE SYS NASD 12.74 12.96 +0.11 1041900 11 -26.14%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 5 -49.28%
CSLMF CONSOL MERC NASD 5.10 5.11 -0.19 5600 3 -15.00%
CVLY CODORUS VALLEY NASD 19.80 19.80 -0.53 2500 2 -7.74%
CVNS COVANSYS CORP NASD 8.77 9.00 -0.36 50900 6 -14.19%
DAVE FAMOUS DAVE'S NASD 4.75 4.99 +0.12 8800 4 -9.70%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 8 -27.12%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 11 -19.01%
DPII DISCOVERY PTNRS NASD 5.52 5.77 -0.10 27000 4 -18.10%
ECMV E COM VENTURES NASD 11.33 11.76 -0.24 1400 5 -16.07%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 9 -12.41%
EMIS EMISPHERE TECH NASD 5.76 6.00 +0.01 56600 4 -29.33%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 5 -15.66%
FORD FORWARD INDS NASD 2.20 2.30 unch 39500 4 -22.81%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 4 -16.22%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 6 -17.47%
GABC GERMAN AM BANCP NASD 17.96 17.98 -0.57 3100 4 -6.70%
GLDBO GBCI CAP TR II NASD 25.52 25.52 -0.53 1300 4 -2.60%
HOOK REDHOOK ALE NASD 2.65 2.98 +0.12 6200 5 -14.52%
IDSY ID SYSTEMS INC NASD 7.21 7.90 +0.32 15900 6 -24.11%
IMMR IMMERSION CORP NASD 4.90 5.30 -0.04 99200 3 -22.22%
INKP INKINE PHARMA NASD 4.91 5.24 -0.40 1088300 3 -17.48%
ISWI INTERAC SYS WW NASD 3.75 3.92 +0.12 17000 7 -16.67%
LUMEE LUMENIS LTD NASD 1.33 1.56 -0.28 1021200 6 -37.26%
MBHI MIDWEST BANC NASD 21.90 21.90 -0.58 11100 8 -9.32%
MKTY MECHANICAL TECH NASD 4.80 5.00 +0.06 19900 9 -29.41%
MLEA MILLEA HLD ADR NASD 54.04 54.75 -2.33 25500 5 -16.19%
MSON MISONIX INC NASD 4.05 4.07 -0.04 10200 6 -14.56%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
NCEB NORTH COAST NASD 10.65 10.70 -1.47 105600 3 -15.81%
NERX NEORX CORP NASD 4.03 4.32 +0.22 60400 10 -38.00%
ORCI OPINION RESRCH NASD 5.50 5.65 -0.50 9900 5 -15.25%
OTIV ON TRACK INNOV NASD 7.00 7.24 -0.23 18900 2 -29.08%
PDGM PARADIGM GENETC NASD 1.15 1.18 -0.02 63200 3 -22.82%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 3 -34.23%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 11 -36.52%
PTNR PARTNER COMMS NASD 6.57 6.71 -0.12 37400 2 -12.28%
QCBC QUAKER CITY NASD 41.91 42.23 +0.03 7100 6 -5.82%
RAGS RAG SHOPS INC NASD 3.39 3.39 -0.08 3400 8 -15.25%
SCNYB SAUCONY CL B NASD 14.00 16.60 +0.10 9100 3 -18.08%
SIVBP SVB CAPITAL PR NASD 25.10 25.26 -0.24 1600 3 -1.57%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 5 -19.26%
SYXI IXYS CORP NASD 8.17 8.35 +0.10 72500 6 -17.39%
TORM TOR MINERALS NASD 3.93 5.13 -0.01 9500 4 -25.57%
UFHIP UFH CAP I PR NASD 5.06 5.06 -0.09 22800 6 -2.69%
UTIW UTI WORLDWIDE NASD 33.14 33.49 +0.02 31800 6 -12.79%
VION VION PHARMACEUT NASD 1.61 1.69 +0.05 214800 6 -17.86%
VNWK VISUAL NETWORKS NASD 1.57 1.68 -0.01 171400 3 -22.66%
VXGN VAXGEN INC NASD 8.09 8.29 +0.14 148200 5 -25.44%
ZNDT ZINDART ADR NASD 7.67 7.99 unch 24600 3 -19.69%
20 Day Lows - Monday, December 1, 2003
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 2 -25.96%
ALS ALSTOM SA NYSE 2.82 2.97 -0.11 87600 5 -22.31%
ANB-C ABBEY NATL PR C NYSE 26.58 26.60 -0.08 6000 6 -2.99%
ASR GP AEROPORTUARIO NYSE 16.11 16.35 -0.49 102400 5 -9.60%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 7 -7.21%
AVB-H AVALONBAY PR H NYSE 28.34 28.46 +0.01 2300 3 -1.94%
BJZ BLKRCK CA 2018 NYSE 13.42 13.48 +0.01 6800 5 -3.66%
BKT BLACKROCK INCM NYSE 7.40 7.46 -0.04 66300 6 -5.25%
C-F CITIGRP 6.365 PR NYSE 53.18 53.18 -0.57 1000 6 -3.75%
COL ROCKWELL COLL NYSE 25.72 26.89 +0.02 113600 6 -8.21%
DDE DOVR DWNS GAM NYSE 9.10 9.10 -0.34 7600 3 -9.00%
DDR-F DEVEL DIV PR F NYSE 26.71 26.71 -0.10 1400 6 -3.05%
DOM DOMINION RES NYSE 27.50 27.62 -0.28 23600 4 -5.98%
FC FRANKLIN COVEY NYSE 1.47 1.53 -0.02 5500 10 -18.78%
FLC CLYMR TTL RET FD NYSE 25.00 25.16 +0.02 13200 4 -2.91%
FMX FOMENTO MEXICANO NYSE 34.00 34.38 +0.09 300700 7 -8.70%
FOB BOYDS COLLECTION NYSE 4.30 4.30 -0.25 27800 8 -15.35%
FPT FED PRMR INTM NYSE 13.40 13.47 -0.05 21300 7 -3.74%
GBP-D GABLES RSDT PR D NYSE 26.00 26.00 -0.10 1000 2 -4.41%
GMK GRUMA NYSE 4.70 4.80 -0.10 11200 5 -15.92%
HIW-B HIGHWOOD PR B NYSE 24.82 25.05 +0.04 5100 5 -2.48%
HQH H & Q HEALTHCARE NYSE 17.50 17.83 -0.33 57500 3 -7.36%
IVC INVACARE CORP NYSE 38.70 39.00 +0.09 72100 12 -7.86%
KCJ STR PROD 7.125% NYSE 26.40 26.41 -0.29 1400 6 -5.10%
KZL KERZNER INTL LTD NYSE 36.48 36.90 +0.20 26200 5 -4.00%
MKK MSDW STRCTD CSFB NYSE 26.40 26.74 +0.19 4300 3 -2.40%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 9 -13.96%
MTA MAGYAR TAVKO NYSE 16.85 16.93 -0.30 16600 7 -10.28%
NMY NUVEEN MD PREM NYSE 15.36 15.36 -0.30 19600 6 -5.19%
NNJ NUVEEN NJ PREM NYSE 15.65 15.68 +0.01 7200 4 -3.40%
O-C REALTY INCM PR C NYSE 26.30 26.50 +0.05 2500 5 -3.84%
OE ORBITAL ENGINE NYSE 4.49 4.51 unch 5200 10 -13.82%
ORB ORBITAL SCIENCES NYSE 8.99 9.17 -0.11 141600 2 -7.79%
PCO PREMCOR INC NYSE 23.20 23.25 -0.03 54900 5 -4.33%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 5 -2.41%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 8 -3.08%
PSY PREFERED INC STR NYSE 23.48 23.48 -0.07 48800 4 -2.77%
PYM PUTNAM HIGH YLD NYSE 6.68 6.75 +0.05 30000 2 -2.20%
RHA RHODIA NYSE 5.00 5.01 -0.21 5400 5 -12.43%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 6 -5.15%
RKY ADOLPH COORS NYSE 54.74 55.11 -0.02 109100 6 -5.06%
SFI-D ISTAR FINL PR D NYSE 25.12 25.22 +0.07 1300 5 -2.45%
SKY SKYLINE CP NYSE 32.10 32.10 -0.12 12000 12 -7.23%
SSL SASOL LTD NYSE 12.51 12.62 -0.21 34400 8 -10.00%
TD TORONTO DOMIN NYSE 31.32 31.49 -0.77 113700 9 -6.67%
TDP TELEFO PERU NYSE 3.90 3.95 -0.06 10900 8 -12.36%
TLI CITIGROUP INV CP NYSE 14.65 14.66 -0.23 13000 4 -2.33%
TPL TEXAS PACIFIC LD NYSE 53.65 53.70 -0.25 2700 6 -7.88%
XKE LEHMAN TOYS R US NYSE 9.82 9.89 +0.01 4400 5 -3.91%
AMEX
CAC CAMDEN NATIONAL AMEX 28.90 29.00 -0.95 6700 3 -9.21%
CCF CHASE CORP AMEX 12.51 12.52 -0.16 1400 3 -9.81%
CFK CE FRANKLIN LTD AMEX 2.05 2.07 -0.03 24500 5 -12.02%
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 13 -56.41%
DMX I-TRAX INC AMEX 2.80 2.95 -0.04 28900 7 -23.08%
EEC ENVIR ELEMENTS AMEX 0.26 0.26 -0.02 309900 6 -25.71%
EXX.A EXX CL A AMEX 3.00 3.10 +0.03 3300 7 -36.44%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 5 -5.27%
HIR DIV CP RSC AMEX 0.70 0.74 -0.02 4900 4 -12.50%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 8 -21.46%
II EQUIFIN INC AMEX 0.60 0.70 +0.04 6800 7 -34.07%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 6 -27.70%
LGN- LODGIAN INC PR AMEX 19.40 20.50 -0.85 1700 5 -16.74%
MNK ML NIKKEI 225 AMEX 9.79 9.83 -0.13 6600 5 -11.16%
MXN FIRST AMRCN MINN AMEX 14.02 14.02 -0.01 1100 3 -2.98%
NBW NEURBRGR BRMN CA AMEX 12.80 12.82 unch 44400 10 -3.03%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 7 -11.76%
SGA SAGA COMMUN AMEX 17.20 17.47 +0.02 26700 7 -10.65%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 5 -34.98%
SWB SMITH & WESSON AMEX 1.81 1.92 unch 113700 8 -24.58%
TFF TECH FLAVORS AMEX 0.77 0.80 unch 7000 3 -13.48%
TLX TRANS-LUX CORP AMEX 6.20 6.25 -0.10 1200 8 -12.68%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 5 -29.06%
TPZ TOPAZ GROUP INC AMEX 0.97 0.97 -0.13 4300 7 -50.26%
TTV CABLETEL AMEX 0.90 1.00 +0.04 11500 4 -12.62%
NASD
ABFS ARKANSAS BEST NASD 31.01 31.38 -0.10 37100 6 -10.71%
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 9 -23.10%
AETC APPLIED EXTRU NASD 2.21 2.49 +0.09 11600 3 -19.64%
ALCD ALCIDE CORP NASD 14.79 15.46 -0.04 3100 6 -13.00%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 8 -8.42%
AMIS AMIS HOLDINGS NASD 18.30 18.43 -0.22 115500 8 -13.27%
ANGN ANGEION CORP NASD 1.90 2.12 +0.02 2300 2 -19.49%
ARGN AMERIGON INC NASD 4.13 4.40 +0.23 7100 7 -25.99%
ARTI ARTISAN CMPNTS NASD 19.66 20.63 +0.08 153200 3 -13.92%
AVSR AVISTAR COMMS NASD 1.60 1.65 -0.05 19600 8 -47.02%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 7 -52.57%
BBII BOSTON BIOMED NASD 2.50 2.50 -0.01 2200 2 -9.09%
BLSC BIO LOGIC SYS NASD 5.42 5.80 -0.19 7700 3 -10.26%
CBUK CUTTER & BUCK NASD 7.21 7.75 +0.02 5000 5 -8.73%
CECX CASTLE ENERGY NASD 5.70 5.70 -0.19 3400 2 -7.92%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 16 -26.72%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 9 -35.23%
CLHL CARLISLE HLDGS NASD 6.24 6.35 unch 9600 2 -4.44%
CMOS CREDENCE SYS NASD 12.74 12.96 +0.11 1041900 11 -26.14%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 5 -49.28%
CSLMF CONSOL MERC NASD 5.10 5.11 -0.19 5600 3 -15.00%
CVLY CODORUS VALLEY NASD 19.80 19.80 -0.53 2500 2 -7.74%
CVNS COVANSYS CORP NASD 8.77 9.00 -0.36 50900 6 -14.19%
DAVE FAMOUS DAVE'S NASD 4.75 4.99 +0.12 8800 4 -9.70%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 8 -27.12%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 11 -19.01%
DPII DISCOVERY PTNRS NASD 5.52 5.77 -0.10 27000 4 -18.10%
ECMV E COM VENTURES NASD 11.33 11.76 -0.24 1400 5 -16.07%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 9 -12.41%
EMIS EMISPHERE TECH NASD 5.76 6.00 +0.01 56600 4 -29.33%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 5 -15.66%
FORD FORWARD INDS NASD 2.20 2.30 unch 39500 4 -22.81%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 4 -16.22%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 6 -17.47%
GABC GERMAN AM BANCP NASD 17.96 17.98 -0.57 3100 4 -6.70%
GLDBO GBCI CAP TR II NASD 25.52 25.52 -0.53 1300 4 -2.60%
HOOK REDHOOK ALE NASD 2.65 2.98 +0.12 6200 5 -14.52%
IDSY ID SYSTEMS INC NASD 7.21 7.90 +0.32 15900 6 -24.11%
IMMR IMMERSION CORP NASD 4.90 5.30 -0.04 99200 3 -22.22%
INKP INKINE PHARMA NASD 4.91 5.24 -0.40 1088300 3 -17.48%
ISWI INTERAC SYS WW NASD 3.75 3.92 +0.12 17000 7 -16.67%
LUMEE LUMENIS LTD NASD 1.33 1.56 -0.28 1021200 6 -37.26%
MBHI MIDWEST BANC NASD 21.90 21.90 -0.58 11100 8 -9.32%
MKTY MECHANICAL TECH NASD 4.80 5.00 +0.06 19900 9 -29.41%
MLEA MILLEA HLD ADR NASD 54.04 54.75 -2.33 25500 5 -16.19%
MSON MISONIX INC NASD 4.05 4.07 -0.04 10200 6 -14.56%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
NCEB NORTH COAST NASD 10.65 10.70 -1.47 105600 3 -15.81%
NERX NEORX CORP NASD 4.03 4.32 +0.22 60400 10 -38.00%
ORCI OPINION RESRCH NASD 5.50 5.65 -0.50 9900 5 -15.25%
OTIV ON TRACK INNOV NASD 7.00 7.24 -0.23 18900 2 -29.08%
PDGM PARADIGM GENETC NASD 1.15 1.18 -0.02 63200 3 -22.82%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 3 -34.23%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 11 -36.52%
PTNR PARTNER COMMS NASD 6.57 6.71 -0.12 37400 2 -12.28%
QCBC QUAKER CITY NASD 41.91 42.23 +0.03 7100 6 -5.82%
RAGS RAG SHOPS INC NASD 3.39 3.39 -0.08 3400 8 -15.25%
SCNYB SAUCONY CL B NASD 14.00 16.60 +0.10 9100 3 -18.08%
SIVBP SVB CAPITAL PR NASD 25.10 25.26 -0.24 1600 3 -1.57%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 5 -19.26%
SYXI IXYS CORP NASD 8.17 8.35 +0.10 72500 6 -17.39%
TORM TOR MINERALS NASD 3.93 5.13 -0.01 9500 4 -25.57%
UFHIP UFH CAP I PR NASD 5.06 5.06 -0.09 22800 6 -2.69%
UTIW UTI WORLDWIDE NASD 33.14 33.49 +0.02 31800 6 -12.79%
VION VION PHARMACEUT NASD 1.61 1.69 +0.05 214800 6 -17.86%
VNWK VISUAL NETWORKS NASD 1.57 1.68 -0.01 171400 3 -22.66%
VXGN VAXGEN INC NASD 8.09 8.29 +0.14 148200 5 -25.44%
ZNDT ZINDART ADR NASD 7.67 7.99 unch 24600 3 -19.69%
65 Day Lows - Monday, December 1, 2003
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 7 -28.57%
ALS ALSTOM SA NYSE 2.82 2.97 -0.11 87600 4 -23.58%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 17 -13.32%
GMK GRUMA NYSE 4.70 4.80 -0.10 11200 2 -18.26%
HQH H & Q HEALTHCARE NYSE 17.50 17.83 -0.33 57500 5 -8.14%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 20 -25.29%
MTA MAGYAR TAVKO NYSE 16.85 16.93 -0.30 16600 15 -15.96%
OE ORBITAL ENGINE NYSE 4.49 4.51 unch 5200 9 -20.25%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 6 -4.11%
PYM PUTNAM HIGH YLD NYSE 6.68 6.75 +0.05 30000 3 -4.02%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
XKE LEHMAN TOYS R US NYSE 9.82 9.89 +0.01 4400 3 -6.48%
AMEX
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 13 -69.91%
EXX.A EXX CL A AMEX 3.00 3.10 +0.03 3300 6 -51.30%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 11 -38.08%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 12 -28.92%
LGN- LODGIAN INC PR AMEX 19.40 20.50 -0.85 1700 4 -25.38%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 6 -11.76%
SGA SAGA COMMUN AMEX 17.20 17.47 +0.02 26700 9 -16.50%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 6 -34.98%
TLX TRANS-LUX CORP AMEX 6.20 6.25 -0.10 1200 6 -20.41%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 7 -30.83%
NASD
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 9 -34.84%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 11 -18.59%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 5 -56.89%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 14 -56.63%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 8 -63.70%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 7 -41.10%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 14 -20.08%
ECMV E COM VENTURES NASD 11.33 11.76 -0.24 1400 4 -16.07%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 16 -24.10%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 7 -15.66%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 7 -39.51%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 15 -35.95%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 14 -41.60%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
RAGS RAG SHOPS INC NASD 3.39 3.39 -0.08 3400 7 -28.48%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 7 -25.85%
SYXI IXYS CORP NASD 8.17 8.35 +0.10 72500 9 -28.89%
TORM TOR MINERALS NASD 3.93 5.13 -0.01 9500 6 -37.12%
100 Day Lows - Monday, December 1, 2003
NYSE
AHO KONINK AHOLD NYSE 7.50 8.42 -0.91 1630300 6 -28.57%
ATR APTARGROUP NYSE 34.50 34.91 +0.01 24600 10 -13.32%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 35 -35.28%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 18 -8.53%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
AMEX
COB COLUMBIA LABS AMEX 4.86 5.18 +0.06 281300 15 -69.91%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 18 -48.23%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 4 -28.92%
SCC SECURITY CAPITAL AMEX 6.30 6.30 -0.30 2800 10 -36.68%
SHF SCHUFF INTL AMEX 1.32 1.43 -0.11 3900 8 -35.92%
TMY TARGET TRST VIII AMEX 1.66 1.70 -0.08 29800 6 -32.24%
NASD
ACLA ACLARA BIOSCI NASD 3.03 3.19 -0.04 18100 10 -34.84%
AMGN AMGEN NASD 57.10 57.62 -0.52 5964300 18 -21.10%
BBAL NY HEALTH CARE NASD 1.94 2.18 +0.20 427200 3 -56.89%
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 20 -58.69%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 18 -66.35%
DCTH DELCATH SYS NASD 0.86 0.94 -0.01 31200 10 -44.52%
DMRC DIGIMARC CORP NASD 13.97 14.14 -0.15 65400 13 -20.08%
ELON ECHELON CORP NASD 11.65 12.02 +0.07 46000 16 -37.80%
ESLT ELBIT SYSTEMS NASD 15.94 16.12 +0.17 11600 11 -15.66%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 8 -41.23%
FTEK FUEL-TECH NASD 3.92 4.24 -0.02 16100 13 -36.88%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PRVT PRIVATE MEDIA NASD 1.46 1.65 -0.05 117500 14 -48.77%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
SMAN STANDARD MGMT NASD 3.27 3.27 -0.16 11300 10 -29.68%
52 Week Lows - December 1, 2003
CERS CERUS CORP NASD 3.40 3.40 -0.12 154700 47 -86.40%
CHLE CENTENNIAL SPCL NASD 3.18 3.30 -0.10 1800 5 -35.63%
CMRC COMMERCE ONE NASD 1.06 1.16 -0.02 228300 27 -82.21%
FSTW FIRSTWAVE TECH NASD 4.96 5.01 -0.27 20300 12 -76.14%
FTF FKLN LTD DR INCM AMEX 14.21 14.45 +0.16 23200 9 -5.58%
HOM HOME SOLN AMER AMEX 1.61 1.61 -0.19 27500 20 -54.00%
JEN JENNIFER CNVTBLE AMEX 2.95 3.35 -0.33 50000 11 -39.18%
MRK MERCK & CO NYSE 40.57 40.60 -0.42 8916199 24 -36.11%
MTNK ML NIKKEI 225 NASD 9.47 9.47 -0.08 1000 5 -7.16%
PFL PIMCO FLT RT INC NYSE 19.86 19.98 -0.02 16800 4 -4.01%
PNI PIMCO NY MUNI II NYSE 13.52 13.89 +0.03 9900 15 -9.57%
PSRC PALMSOURCE INC NASD 24.56 25.66 -0.12 79100 5 -48.83%
RIN RINKER GP LTD NYSE 42.35 42.65 -0.78 11400 5 -6.31%
|
Followers
|
9
|
Posters
|
|
|
Posts (Today)
|
0
|
Posts (Total)
|
32
|
|
Created
|
12/01/03
|
Type
|
Free
|
| Moderators | |||
| Volume | |
| Day Range: | |
| Bid Price | |
| Ask Price | |
| Last Trade Time: |
