Wednesday, December 03, 2003 11:25:52 PM
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%
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%
Join the InvestorsHub Community
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.
