Developing Trading Strategies

[Mapleton]

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%