Developing Trading Strategies

[Mapleton]

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%