Developing Trading Strategies

[Mapleton]

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%