Developing Trading Strategies

[Mapleton]

Periodic Lows - December 5, 2003

52 WEEK

NYSE
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%

AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 26 -26.18%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.31%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 3 -1.99%

NASD
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 17 -69.57%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 25 -75.66%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 8 -67.86%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 13 -50.41%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 16 -45.46%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 11 -78.35%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 13 -30.92%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 12 -42.72%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 22 -44.66%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 31 -76.66%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%

100 DAY

NYSE
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 6 -32.38%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 9 -39.62%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 14 -23.12%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 6 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 6 -13.49%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 4 -16.49%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 3 -33.06%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 9 -19.53%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 7 -23.08%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 12 -31.37%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 13 -38.89%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 9 -12.46%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 6 -11.50%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 6 -21.18%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 12 -24.10%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 17 -43.19%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 8 -29.21%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 7 -26.18%

AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 15 -18.05%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.31%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 13 -31.20%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 3 -1.99%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 4 -23.88%

NASD
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 13 -49.71%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 7 -38.12%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 9 -40.48%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 6 -26.33%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 15 -65.41%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 3 -40.24%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 13 -41.57%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 3 -52.00%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 10 -34.72%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 7 -57.29%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 18 -31.74%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 17 -17.09%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 9 -19.76%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 2 -19.81%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 17 -33.24%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 8 -46.68%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 16 -38.81%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 12 -61.88%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 10 -10.22%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 14 -28.70%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 13 -40.25%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 20 -38.53%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 9 -50.00%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 15 -48.20%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 2 -46.04%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 8 -38.86%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 13 -33.33%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 14 -34.40%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 2 -33.05%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 20 -67.62%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 21 -42.03%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 11 -41.63%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 7 -26.76%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 4 -52.25%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 6 -58.52%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 7 -22.33%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 13 -45.78%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 17 -29.71%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 13 -61.97%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 5 -44.04%

65 DAY

NYSE
AAI AIRTRAN HLDGS NYSE 11.85 12.05 -1.32 6282100 8 -43.14%
ABB ABB LTD NYSE 4.80 5.15 -1.06 947300 7 -24.05%
ABI APPLIED BIOSYS NYSE 19.95 20.22 -1.11 3801300 4 -16.87%
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 14 -32.38%
ALK ALASKA AIR GROUP NYSE 24.82 25.47 -0.93 451700 12 -22.10%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 5 -39.62%
BOX BOC GROUP PLC NYSE 27.32 27.94 -0.52 84600 8 -11.15%
CAL CONTL AIRLINES B NYSE 14.85 15.52 -0.53 3467800 8 -31.57%
CGW CRISTALERIAS DE NYSE 29.40 29.50 unch 1000 6 -7.11%
CRY CRYOLIFE NYSE 5.00 5.12 -0.16 339100 11 -38.80%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 9 -18.78%
EDE EMPIRE DISTRICT NYSE 21.00 21.01 -0.21 105800 4 -6.46%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 3 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 13 -13.20%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 11 -16.49%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 5 -33.06%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 15 -19.51%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 6 -23.08%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 8 -27.18%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 12 -30.53%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 14 -11.31%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 10 -10.55%
KPA INNKEEPERS USA NYSE 8.20 8.31 -0.04 124600 6 -16.75%
KSO STRUC PROD 7.125 NYSE 26.24 26.36 +0.05 1100 4 -6.29%
KTO K2 INC NYSE 14.16 14.19 -0.32 98500 11 -22.03%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 8 -21.18%
MEH MIDWEST EXPRESS NYSE 3.62 3.82 +0.02 94900 13 -36.93%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 8 -6.23%
PKY PARKWAY PROP NYSE 42.37 42.58 +0.01 40900 11 -7.27%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 9 -24.10%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 11 -28.02%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 15 -29.21%
SNE SONY CORP NYSE 33.52 33.59 -0.43 1352000 10 -12.48%
SPA SPARTON CORP NYSE 9.80 9.80 -0.56 18300 10 -15.15%
TLI CITIGROUP INV CP NYSE 14.05 14.42 +0.03 68400 6 -9.35%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 12 -26.18%

AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 13 -10.98%
AMC AMER MTG ACCEPT AMEX 15.00 15.40 -0.15 93300 4 -11.71%
BTJ BOLT TECHNOLGY AMEX 3.75 3.75 -0.02 3300 9 -20.21%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 14 -8.24%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 16 -31.20%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 4 -1.99%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 12 -23.88%

NASD
ACTU ACTUATE CORP NASD 2.66 2.99 +0.30 1331500 12 -38.57%
ADIC ADVAN DIGITAL NASD 13.19 13.20 -0.43 454100 7 -26.68%
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 8 -46.97%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 5 -37.50%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 9 -31.03%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 12 -26.33%
BLSI BOSTON LIFE SCI NASD 1.40 1.45 -0.01 137200 6 -33.33%
BLUE BLUE MARTINI SF NASD 4.26 4.66 +0.01 39200 5 -30.51%
CLTK CELERITEK INC NASD 7.70 7.84 unch 10100 7 -12.50%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 12 -63.67%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 6 -40.24%
CRAY CRAY INC NASD 9.15 9.30 -0.35 1138700 16 -34.60%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 7 -41.57%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 9 -52.00%
DFIB CARDIAC SCIENCE NASD 3.28 3.40 -0.05 465500 9 -35.69%
DPMI DUPONT PHOTOMSK NASD 21.10 21.18 -0.81 331200 13 -25.96%
DSCM DRUGSTORE.COM NASD 5.81 5.97 -0.07 141700 6 -36.78%
EASY EASYLINK SVCS NASD 1.11 1.18 -0.05 804300 12 -49.55%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 14 -34.72%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 5 -57.29%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 17 -30.27%
ESLR EVERGREEN SOLAR NASD 1.77 1.90 unch 28600 3 -38.75%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 14 -17.09%
FEIC FEI COMPANY NASD 21.85 21.99 -0.32 274800 13 -24.00%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 10 -16.89%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 5 -19.81%
FRNT FRONTIER AIR NASD 13.14 13.81 -1.31 1790100 10 -32.27%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 15 -32.35%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 9 -45.12%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 18 -37.91%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 6 -57.87%
HAXS HEALTHAXIS INC NASD 2.25 2.56 +0.11 39200 8 -49.55%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 11 -10.12%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 12 -24.44%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 7 -35.31%
IACIZ INTERACTIVE WS NASD 34.80 36.20 +0.20 17700 11 -33.46%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 12 -22.41%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 11 -47.54%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 13 -46.67%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 13 -46.04%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 13 -38.86%
KAMNA KAMAN A NONVTE NASD 11.67 12.01 -0.22 32500 9 -20.01%
KOMG KOMAG INC NASD 13.92 14.50 -0.27 263900 6 -33.71%
KOPN KOPIN CORP NASD 6.43 6.49 -0.37 500300 11 -34.52%
LINK INTERLINK ELEC NASD 6.05 6.12 -0.18 36500 8 -29.24%
LNUX VA SFTWRE CORP NASD 3.55 3.59 -0.20 1535200 3 -44.36%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 9 -32.34%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 11 -33.02%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 16 -33.05%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 22 -66.13%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 13 -35.89%
NSDB NSD BANCORP NASD 24.30 24.35 -0.10 7300 10 -10.00%
OPTV OPENTV CORP A NASD 2.95 2.98 -0.37 1344500 6 -44.76%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 11 -33.60%
PETC PETCO ANIMAL NASD 29.13 29.86 -1.52 1401300 2 -18.79%
PLAB PHOTRONICS INC NASD 16.49 16.78 -0.12 654900 24 -36.58%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 16 -26.76%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 4 -52.25%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 8 -63.91%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 9 -53.85%
RNWK REALNETWORKS NASD 5.16 5.17 -0.20 774400 10 -35.50%
SLAB SILICON LABS NASD 42.48 44.03 -0.22 1336500 6 -27.85%
SLVN SYLVAN LEARNING NASD 26.53 28.04 -1.13 2545000 13 -19.07%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 7 -56.37%
STEC SIMPLETECH INC NASD 5.10 5.45 -0.30 1639900 3 -53.80%
TERN TERAYON COMMS NASD 4.44 4.55 -1.22 4333600 8 -45.32%
THOR THORATEC CORP NASD 13.10 13.17 -0.30 381100 8 -33.27%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 7 -22.33%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 8 -42.20%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 8 -56.72%
VICL VICAL INC NASD 4.53 4.70 -0.10 89700 9 -29.11%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 8 -19.96%
VWKS VITALWORKS INC NASD 4.61 4.77 -0.03 119600 6 -21.73%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 16 -61.97%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 11 -34.57%
ZOMX ZOMAX INC NASD 4.82 5.10 +0.12 236000 4 -27.41%

20 DAY

NYSE
AAI AIRTRAN HLDGS NYSE 11.85 12.05 -1.32 6282100 6 -29.04%
ABB ABB LTD NYSE 4.80 5.15 -1.06 947300 2 -24.05%
ABI APPLIED BIOSYS NYSE 19.95 20.22 -1.11 3801300 4 -12.61%
AEC-A ASSOC EST REALTY NYSE 25.62 25.62 -0.13 1700 3 -3.50%
AGL ANGELICA CORP NYSE 19.30 19.72 -0.05 86600 9 -10.02%
AGR.A AGERE SYSTEMS NYSE 3.11 3.14 unch 10339101 4 -15.72%
AGR.B AGERE SYSTEMS NYSE 2.96 3.00 +0.02 4530300 7 -16.85%
AGU AGRIUM INC NYSE 15.09 15.09 -0.19 206600 4 -8.60%
AHO KONINK AHOLD NYSE 7.10 7.57 +0.16 1118700 5 -29.91%
ALK ALASKA AIR GROUP NYSE 24.82 25.47 -0.93 451700 10 -15.00%
AMD ADV MICRO DEVICE NYSE 15.75 16.07 -0.59 13692400 4 -14.86%
ARL AMER RLTY INV NYSE 10.26 10.28 -0.26 4300 7 -18.25%
AV AVAYA INC NYSE 12.06 12.73 +0.22 5012100 3 -15.96%
AVB-H AVALONBAY PR H NYSE 28.10 28.11 -0.14 3500 9 -2.77%
AWA AMER WEST HLDG NYSE 11.55 11.91 -1.88 3338900 7 -27.81%
AYE ALLEGHENY ENERGY NYSE 10.43 10.68 -0.02 3840400 5 -4.57%
BBA BOMBAY CO NYSE 8.52 8.65 -0.45 1911000 6 -32.27%
BBT BB&T CORP NYSE 38.18 38.33 -0.27 1061200 5 -3.80%
BCK BLKRCK CA INS NYSE 13.60 13.64 -0.07 47900 8 -3.61%
BJZ BLKRCK CA 2018 NYSE 13.40 13.55 +0.13 28300 9 -3.80%
BNS BANK NOVA SCOTIA NYSE 47.74 48.24 +0.24 16300 7 -4.92%
BOX BOC GROUP PLC NYSE 27.32 27.94 -0.52 84600 7 -7.07%
BQT BLCKROCK INV QU NYSE 9.46 9.50 +0.03 50000 3 -1.05%
BWE- BANCWEST QUIPS NYSE 28.22 28.22 -0.03 6400 7 -2.86%
CAL CONTL AIRLINES B NYSE 14.85 15.52 -0.53 3467800 8 -23.06%
CGW CRISTALERIAS DE NYSE 29.40 29.50 unch 1000 6 -3.64%
CHP C&D TECH NYSE 18.96 19.42 -0.37 132700 5 -19.08%
CHT CHUNGHWA TELCOMM NYSE 14.28 14.36 -0.14 89300 9 -5.62%
COX COX COMMUNICA NYSE 33.24 33.40 -0.39 1615600 4 -3.79%
CPC CENTRAL PARK NYSE 13.09 13.09 -0.54 93800 6 -10.89%
CRY CRYOLIFE NYSE 5.00 5.12 -0.16 339100 8 -18.57%
CTR CATO CORP NYSE 19.85 19.95 -0.32 84700 7 -9.32%
CY CYPRESS SEMICOND NYSE 20.69 21.15 -0.21 2566500 6 -11.77%
DES DESC S.A DE CV NYSE 5.32 5.32 -0.10 1000 6 -10.29%
DIS WALT DISNEY CO NYSE 21.56 21.67 -0.53 9475300 8 -7.98%
DJ DOW JONES & CO NYSE 47.53 47.57 -1.04 378900 10 -9.47%
DKG MS SATURNS ASSET NYSE 25.37 25.46 -0.04 15400 4 -4.62%
EDE EMPIRE DISTRICT NYSE 21.00 21.01 -0.21 105800 5 -4.76%
EOP-C EQUITY OFF PR C NYSE 25.09 25.12 -0.20 16300 4 -3.46%
EQS EQUUS II INC NYSE 7.76 7.79 -0.19 18100 4 -12.32%
ESA EXTEND STAY AM NYSE 13.72 13.72 -0.23 362200 8 -8.53%
ESI ITT EDUCATION NYSE 44.19 46.00 -3.21 2982100 4 -21.79%
ETS ENTERASYS NWKS NYSE 3.94 3.95 -0.22 1903900 4 -14.35%
FBP-B FIRST BNCP PR B NYSE 26.60 27.00 +0.25 5700 4 -3.10%
FCP FALCON PRODUCTS NYSE 4.15 4.28 +0.01 7000 7 -23.99%
FD FED DEPT STRS NYSE 46.96 47.11 -1.28 3275000 4 -7.19%
FDP FRSH DEL MONTE NYSE 23.82 23.96 -0.51 539300 6 -12.91%
FGP FERRELLGAS PART NYSE 24.10 24.11 -0.29 46100 3 -6.15%
FOX FOX ENTNMT GROUP NYSE 26.78 27.08 -0.78 1954500 9 -11.38%
FS FOUR SEASONS NYSE 50.09 50.61 -0.29 134100 12 -15.80%
FSB FINL SEC QIBS NYSE 26.21 26.27 -0.03 25200 4 -4.17%
GDW GOLDEN WEST FIN NYSE 99.03 99.29 -2.36 717100 3 -3.96%
GLT GLATFELTER NYSE 11.78 11.96 -0.29 85100 7 -8.26%
HAS HASBRO INC NYSE 20.82 20.88 -0.44 775100 6 -7.75%
HBP HUTTIG BUILDING NYSE 2.50 2.57 -0.17 23800 3 -15.82%
HED HEAD N.V. NYSE 2.49 2.50 -0.07 8600 4 -9.78%
HRL HORMEL FOODS NYSE 25.97 26.47 -0.66 609100 4 -5.53%
HUF HUFFY CORP NYSE 5.25 5.27 -0.36 170600 3 -24.46%
HYC HYPERCOM CORP NYSE 4.88 4.96 -0.08 153400 4 -9.63%
IDC INTERACTIVE DATA NYSE 16.22 16.30 -0.30 218600 8 -7.42%
IMN IMATION CORP NYSE 33.40 33.54 -0.50 137800 5 -7.86%
IO INPUT/OUTPUT NYSE 3.30 3.32 -0.16 3751400 9 -25.00%
JAH JARDEN CORP NYSE 26.32 26.38 -0.40 89100 9 -8.59%
JJZ JACUZZI BRANDS NYSE 6.01 6.11 +0.01 219100 6 -17.56%
JW.A JOHN WILEY A NYSE 24.86 24.92 -0.56 125600 7 -6.79%
JW.B JOHN WILEY B NYSE 25.00 25.00 -0.50 1100 7 -5.84%
KEI KEITHLEY INST NYSE 16.51 16.63 -0.37 79000 5 -10.47%
KEM KEMET CORP NYSE 12.45 12.49 -0.48 506200 5 -9.78%
KMX CARMAX INC NYSE 30.48 30.80 -0.35 1486900 3 -11.14%
KNH STRCTRD PRODS NYSE 26.52 26.69 +0.13 4500 4 -1.78%
KPA INNKEEPERS USA NYSE 8.20 8.31 -0.04 124600 6 -7.03%
KSO STRUC PROD 7.125 NYSE 26.24 26.36 +0.05 1100 7 -4.86%
KTO K2 INC NYSE 14.16 14.19 -0.32 98500 8 -12.32%
KZL KERZNER INTL LTD NYSE 36.15 36.20 -0.32 80300 9 -4.87%
LDR LANDAUER INC NYSE 36.76 36.95 -0.08 71200 10 -8.10%
LEH-D LEHMAN BROS PR D NYSE 50.50 51.00 unch 1200 4 -2.88%
LSI LSI LOGIC NYSE 8.65 8.75 -0.25 4109300 3 -17.38%
LUV SW AIRLINES NYSE 15.52 15.59 -1.01 10486000 7 -18.10%
MEH MIDWEST EXPRESS NYSE 3.62 3.82 +0.02 94900 5 -19.56%
MHK MOHAWK INDS NYSE 71.10 71.24 -0.72 220900 7 -5.04%
MIK MICHAELS STORES NYSE 44.75 44.84 -1.86 1047000 7 -11.60%
MNY MONY GROUP INC NYSE 31.30 31.34 -0.11 86800 10 -2.49%
MSM MSC INDUSTRIAL NYSE 25.65 25.70 -0.38 103100 7 -7.90%
MW MENS WEARHOUSE NYSE 25.79 25.85 -0.41 567100 6 -17.47%
MXE MEXICO EQUITY NYSE 10.00 10.10 -0.12 5100 7 -5.66%
NFB N FORK BANCP NYSE 38.50 38.83 -0.41 892800 7 -6.12%
NLS NAUTILUS GROUP NYSE 13.16 13.20 -0.33 151400 7 -12.79%
NSH NASHUA CORP NYSE 8.60 8.60 -0.09 1400 9 -3.91%
NUE NUCOR CORP NYSE 50.52 51.36 -0.84 1213300 5 -11.29%
NVP-B NVP CAP III PR B NYSE 22.30 22.65 +0.10 1400 3 -2.83%
PFB PFF BANCORP NYSE 36.61 36.70 -0.20 33100 7 -5.52%
PFL PIMCO FLT RT INC NYSE 19.40 19.62 -0.02 49100 9 -4.67%
PKY PARKWAY PROP NYSE 42.37 42.58 +0.01 40900 7 -3.92%
PPD PRE-PAID LEGAL NYSE 25.75 26.06 +0.10 69500 6 -5.50%
PPX PACIFIC ENERGY NYSE 25.62 26.60 +0.35 144800 3 -8.43%
PQE PROQUEST CO NYSE 29.25 29.50 -0.40 123100 4 -7.76%
PYB ML 5.75% TRST CT NYSE 23.52 23.55 -0.18 7200 5 -3.92%
RAY RAYTECH CORP NYSE 3.15 3.19 -0.06 9700 8 -19.85%
RF REGIONS FINANCL NYSE 36.00 36.36 -0.44 645500 7 -4.96%
RHI ROB HALF INTL NYSE 20.74 21.00 -0.63 655800 9 -12.86%
RHT RIGHT MANAGEMENT NYSE 16.77 16.80 -0.58 517200 4 -8.16%
RKY ADOLPH COORS NYSE 54.43 54.44 -0.54 313000 5 -5.60%
RSA ROYAL & SUN ALLI NYSE 7.22 7.24 -0.15 58800 3 -6.72%
S SEARS ROEBUCK NYSE 48.57 48.96 -3.63 14077600 5 -13.36%
SCT SCOTTISH RE GRP NYSE 19.81 20.01 -0.14 128700 4 -6.02%
SFA SCIENTIFIC ATL NYSE 26.51 27.09 -0.76 2232800 7 -12.04%
SFI-B ISTAR FINL PR B NYSE 25.75 25.90 +0.05 2400 4 -5.16%
SKS SAKS INC NYSE 13.56 13.75 -0.71 1579700 3 -14.23%
SNE SONY CORP NYSE 33.52 33.59 -0.43 1352000 8 -9.53%
SPA SPARTON CORP NYSE 9.80 9.80 -0.56 18300 7 -11.71%
TCO-A TAUBMAN PR A NYSE 25.40 25.71 +0.05 65500 3 -2.31%
TDA TEL & DATA SYS NYSE 26.63 26.63 -0.11 23900 5 -1.37%
TJX TJX CO INC NYSE 21.41 21.41 -0.38 4904900 7 -9.66%
TLI CITIGROUP INV CP NYSE 14.05 14.42 +0.03 68400 11 -6.33%
UDM UTD DOMINION RTY NYSE 27.95 28.10 -0.10 2900 3 -1.58%
UST UST INC NYSE 34.40 34.74 -0.16 663300 2 -5.81%
WBD WIMM-BILL-DANN NYSE 16.83 17.20 +0.06 83400 11 -17.50%
WDC WESTERN DIGITAL NYSE 11.30 11.51 +0.11 2475800 6 -17.52%
WLT WALTER INDS NYSE 11.31 11.33 -0.13 88500 7 -12.93%
WM WASHINGTN MUTUAL NYSE 42.99 43.42 -0.84 5262400 5 -8.24%
XFP LEHMAN AM GENERL NYSE 25.10 25.59 +0.17 87400 8 -5.28%
XJT EXPRESSJET HLDGS NYSE 14.40 14.40 -0.48 420500 6 -17.24%

AMEX
AII AMER INS SER 85 AMEX 4.54 4.67 +0.07 7900 6 -7.35%
AMC AMER MTG ACCEPT AMEX 15.00 15.40 -0.15 93300 3 -7.64%
AMS AMER SHARED HOSP AMEX 5.65 5.83 -0.12 83900 5 -11.99%
AMW ML STRIDES AMEX 44.85 44.95 -1.15 5800 8 -11.06%
ASB CITIGRP GL MKHLD AMEX 14.57 14.57 -0.03 1000 3 -1.49%
BHH B2B INTERNET HLD AMEX 2.70 2.70 -0.04 65400 9 -10.60%
BTJ BOLT TECHNOLGY AMEX 3.75 3.75 -0.02 3300 7 -9.64%
CTT COMPETITIVE TECH AMEX 2.23 2.23 -0.08 10400 10 -32.01%
CTU CHAD THERAP AMEX 2.48 2.49 -0.05 13000 7 -17.88%
DLK SEMOTUS SLTNS AMEX 0.67 0.69 -0.04 60400 2 -32.32%
ESH EARL SCHEIB INC AMEX 2.56 2.64 -0.12 5100 4 -8.57%
FKL FRANKLIN CAPITAL AMEX 1.10 1.20 -0.15 1900 2 -29.03%
FNT FRONTLINE COMMS AMEX 0.45 0.47 -0.02 61700 5 -30.77%
FTF FKLN LTD DR INCM AMEX 13.80 14.10 +0.10 104300 13 -7.32%
GTA GOLF TRUST AMER AMEX 2.36 2.43 +0.02 19600 8 -17.19%
HEB HEMISPHERX BIO AMEX 2.36 2.39 unch 59000 8 -18.06%
IIH INTERNET INFRAS AMEX 3.52 3.60 -0.10 280000 6 -18.14%
LB LA BARGE INC AMEX 5.50 6.01 -0.19 69000 5 -15.38%
LCI LANNETT COMPANY AMEX 17.03 17.48 -0.02 38700 6 -12.35%
LGN LODGIAN INC AMEX 5.81 5.82 -0.08 12100 7 -37.79%
MEM MCF CORPORATION AMEX 0.79 0.83 -0.05 165600 4 -21.00%
MSI MOVIE STAR INC AMEX 1.61 1.63 -0.05 46300 6 -12.50%
MXN FIRST AMRCN MINN AMEX 13.64 13.74 -0.05 4800 8 -5.61%
NAS NSDQ100 TIERS 13 AMEX 9.85 9.93 -0.02 29000 2 -1.30%
NFC NUVEEN CT DIV AMEX 15.81 15.81 -0.14 4500 5 -3.30%
NXM NUVEEN PA DIV AMEX 15.65 15.71 -0.01 7600 3 -2.98%
PLC PLC SYSTEMS INC AMEX 1.16 1.19 -0.04 68400 2 -22.15%
SMH SEMICNDCTR HLDRS AMEX 40.99 41.19 -1.51 13284199 7 -8.20%
TFN TRANSNATL FINL AMEX 1.05 1.09 -0.06 16900 3 -19.23%
TLX TRANS-LUX CORP AMEX 5.93 5.95 -0.20 3900 10 -16.48%
TPE TETON PETE CO AMEX 4.04 4.15 +0.05 73300 8 -17.55%
TST ML TX INSTR 7% AMEX 28.60 28.90 -0.55 5800 6 -9.38%
TWW TERREMARK WRLDWD AMEX 0.63 0.65 +0.01 99700 6 -17.11%
UFM UTD FINL MTG AMEX 6.75 6.80 -0.23 22700 6 -9.40%
VSF VITA FOOD PROD AMEX 7.45 7.45 -0.23 15500 7 -46.44%

NASD
ACLS AXCELIS TECHS NASD 9.90 10.15 -0.43 2115500 7 -17.09%
ACSEF ACS-TECH80 LTD NASD 3.12 3.73 -0.07 9000 5 -41.90%
ACTU ACTUATE CORP NASD 2.66 2.99 +0.30 1331500 4 -24.43%
ADAT AUTHENTIDT HLDG NASD 11.00 11.52 +0.09 763000 9 -31.25%
ADEX ADE CORP NASD 17.70 18.64 -1.06 319200 5 -30.45%
ADIC ADVAN DIGITAL NASD 13.19 13.20 -0.43 454100 9 -22.37%
ADSX APLD DGTL SOLTN NASD 0.38 0.38 -0.01 4245300 5 -20.83%
AEIS ADV ENER INDS NASD 24.79 25.00 -1.02 476100 8 -17.34%
AERS AERO SYS ENGR NASD 2.23 2.73 -0.10 8500 8 -38.74%
AFCI ADV FIBRE COMM NASD 20.75 21.10 -0.03 809400 5 -17.92%
AFCO APPLIED FILMS NASD 31.65 32.04 -1.13 114800 5 -8.79%
ALGI AMER LOCK GRP NASD 11.70 11.70 -0.01 1200 3 -10.28%
ALSC ALLIANCE SEMICO NASD 7.41 7.49 -0.42 189200 5 -16.08%
AMAT APPLIED MATL NASD 22.10 22.34 -0.88 26455701 10 -13.74%
AMIE AMBASSADORS NASD 12.30 12.30 -0.48 17000 6 -9.56%
AMIS AMIS HOLDINGS NASD 18.21 18.70 -0.55 211700 8 -10.30%
AMRN AMARIN CORP NASD 1.75 1.85 -0.08 81200 6 -32.69%
ANEN ANAREN INC NASD 14.18 14.21 -0.24 114400 6 -9.04%
APAT APA OPTICS NASD 2.35 2.50 +0.06 12100 4 -17.54%
APLX APPLIX INC NASD 2.85 2.94 -0.09 26800 6 -34.78%
APSG APPLIED SIGNAL NASD 18.99 20.50 -0.10 254500 6 -21.01%
ASHW ASHWORTH INC NASD 7.07 7.65 +0.29 62300 7 -16.33%
ATAR ATARI INC NASD 3.57 3.57 -0.13 498000 6 -17.55%
ATCO AMER TECH CORP NASD 4.36 4.36 -0.27 37100 6 -20.58%
ATGI ALPHA TECH GRP NASD 1.25 1.33 -0.04 31400 2 -22.36%
BARZ BARRA INC NASD 35.90 36.11 -0.25 87100 8 -7.95%
BBOX BLACK BOX CORP NASD 42.60 42.62 -1.15 72900 5 -6.37%
BDMS BIRNER DENTAL NASD 10.00 10.24 -0.76 2600 5 -21.57%
BITS BITSTREAM INC NASD 3.51 3.59 -0.06 3200 8 -28.80%
BLDP BALLARD PWR SYS NASD 11.36 11.50 -0.07 215100 9 -14.65%
BLSI BOSTON LIFE SCI NASD 1.40 1.45 -0.01 137200 3 -21.79%
BLUE BLUE MARTINI SF NASD 4.26 4.66 +0.01 39200 9 -22.55%
BNCC BNCCORP INC NASD 16.52 17.50 -1.20 5000 2 -14.18%
BONT BON-TON STORES NASD 10.56 10.88 -0.52 124000 8 -26.87%
BORDW BOARDWALK BANK NASD 3.20 3.20 -0.20 8300 3 -17.53%
BPFH BOSTON PRI FINL NASD 24.89 25.10 -0.21 96300 7 -7.78%
BRAN BARAN GROUP LTD NASD 6.26 6.34 -0.05 1000 5 -11.83%
BRCD BROCADE COMMS NASD 5.60 5.66 -0.14 7836100 6 -32.37%
BRKS BROOKS AUTOMATN NASD 20.80 21.32 -0.67 1013300 7 -23.61%
BSML BRITESMILE INC NASD 27.83 28.05 +0.05 3500 8 -18.55%
CAMD CAL MICRO DEVIC NASD 7.23 7.54 +0.18 120500 6 -26.67%
CBMX COMBIMATRIX NASD 3.53 3.79 +0.07 86600 4 -16.75%
CCDC CONCORDE CAREER NASD 24.41 24.70 -0.76 67300 6 -11.53%
CCRD CONCORD COMM NASD 17.48 18.40 -0.43 370100 5 -24.39%
CEDC CENT EURO DSTRB NASD 28.01 28.76 -0.21 106300 8 -33.05%
CHNL CHANNELL COMRCL NASD 4.52 4.52 -0.15 5600 4 -10.50%
CHRS CHARMING SHOPS NASD 5.63 5.63 -0.18 489600 9 -17.81%
CHRW CH ROBINSON WW NASD 37.50 38.39 -0.67 508700 9 -12.79%
CHUX O'CHARLEY'S INC NASD 15.75 15.76 -0.29 118400 9 -12.35%
CLTK CELERITEK INC NASD 7.70 7.84 unch 10100 6 -8.33%
CMOS CREDENCE SYS NASD 12.35 12.41 -0.45 1462700 12 -28.20%
CMRC COMMERCE ONE NASD 1.01 1.03 -0.05 426200 6 -46.28%
CMRG CASUAL MALE RTL NASD 7.57 7.95 -0.06 818700 4 -15.70%
CNBC CENTER BANCORP NASD 17.15 17.31 -0.30 13100 4 -21.08%
COCO CORINTHIAN COLL NASD 40.00 56.80 -0.72 11970900 5 -40.24%
CPKI CA PIZZA KITCHN NASD 17.37 17.57 -0.27 331900 6 -7.26%
CPTS CONCEPTUS NASD 11.52 11.74 +0.06 629300 9 -19.04%
CRAY CRAY INC NASD 9.15 9.30 -0.35 1138700 9 -27.61%
CRTQ CORTECH INC NASD 2.62 2.73 -0.25 1800 2 -12.37%
CRUS CIRRUS LOGIC NASD 7.25 7.39 -0.51 2033400 4 -18.36%
CSGP COSTAR GROUP NASD 38.68 39.99 -0.21 63800 4 -10.05%
CTAC 1 800 CONTACTS NASD 19.87 19.87 -0.50 10600 6 -16.34%
CTBI COMMUNITY TST NASD 31.16 31.16 -1.07 8200 7 -13.37%
CTEC CHOLESTECH CP NASD 6.87 7.00 -0.10 59600 4 -17.23%
CTHR CHARLES & COLVD NASD 4.55 4.80 -0.07 25300 9 -17.87%
CTIC CELL THERAPEUT NASD 8.04 8.41 -0.28 1028400 6 -25.21%
CTWS CONN WTR SVCS NASD 27.93 28.22 +0.06 3900 4 -7.67%
CTXS CITRIX SYSTEMS NASD 21.79 22.11 -0.67 2207300 8 -17.90%
CVGW CALAVO GROWERS NASD 9.75 9.75 -0.05 2400 5 -16.67%
CVLY CODORUS VALLEY NASD 19.36 19.70 unch 2700 7 -9.79%
CYBS CYBERSOURCE CP NASD 4.35 4.45 -0.10 124100 7 -28.22%
CYMI CYMER INC NASD 42.82 43.00 -1.69 829000 6 -14.05%
DATC DATATEC SYSTEMS NASD 0.72 0.77 -0.39 6760000 5 -44.19%
DFIB CARDIAC SCIENCE NASD 3.28 3.40 -0.05 465500 5 -17.59%
DGSE DGSE COS NASD 1.90 2.00 unch 3700 4 -30.40%
DPMI DUPONT PHOTOMSK NASD 21.10 21.18 -0.81 331200 8 -14.89%
DSCM DRUGSTORE.COM NASD 5.81 5.97 -0.07 141700 6 -13.80%
DSGX DESCARTES SYS NASD 2.66 2.66 -0.04 82700 6 -21.76%
EASY EASYLINK SVCS NASD 1.11 1.18 -0.05 804300 9 -28.85%
ECTX ECTEL LTD NASD 4.85 4.90 -0.08 46000 9 -24.34%
EEGL EAGLE SUPPLY GP NASD 2.49 2.50 unch 3500 5 -20.70%
EENC ENTERRA ENERGY NASD 9.32 9.74 -9.31 362200 4 -57.29%
ELMG EMS TECH INC NASD 19.51 19.75 -0.77 23000 6 -11.88%
ELON ECHELON CORP NASD 10.69 10.75 -0.51 210800 10 -17.13%
EMBT EMBARCADERO NASD 13.42 13.60 -0.74 293600 5 -15.54%
EMIS EMISPHERE TECH NASD 5.62 5.81 -0.19 102300 9 -28.41%
ENSI ENERGYSOUTH NASD 32.69 32.69 -0.89 2600 7 -10.29%
ENTG ENTEGRIS INC NASD 11.93 12.00 -0.52 473400 8 -12.60%
ENWV ENDWAVE CORP NASD 8.30 8.70 -0.47 38600 5 -21.70%
EPMD EP MEDSYSTEMS NASD 3.23 3.50 +0.01 12600 6 -15.45%
ESLR EVERGREEN SOLAR NASD 1.77 1.90 unch 28600 9 -36.79%
ESLT ELBIT SYSTEMS NASD 15.67 16.07 +0.26 4700 10 -16.65%
ESST ESS TECH NASD 14.30 14.65 -0.80 980900 7 -20.16%
FEIC FEI COMPANY NASD 21.85 21.99 -0.32 274800 6 -13.87%
FFEX FROZEN FOOD EXP NASD 6.25 6.36 -0.14 66600 3 -14.15%
FFKY FIRST FEDERAL NASD 27.01 27.03 -1.37 3000 6 -13.98%
FISI FINL INSTITUTNS NASD 23.89 25.20 -0.55 28000 9 -13.13%
FLSH M-SYS FLASH DIS NASD 15.73 15.99 -1.21 1631600 10 -29.53%
FLYR NAVIGANT INTL NASD 12.75 12.80 -0.25 289400 5 -9.83%
FNSR FINISAR CORP NASD 2.99 3.18 +0.07 4887100 7 -27.07%
FORTY FORMULA SYS NASD 14.61 14.83 -0.72 10500 7 -17.92%
FRNT FRONTIER AIR NASD 13.14 13.81 -1.31 1790100 4 -24.79%
FRSH FRESH BRANDS NASD 9.68 9.75 -0.10 52800 10 -17.62%
FSBK FIRST SO BANCP NASD 34.51 35.53 +0.38 3300 5 -8.58%
FSTW FIRSTWAVE TECH NASD 4.50 4.76 -0.24 14500 6 -23.99%
FTEK FUEL-TECH NASD 3.80 3.81 -0.19 10000 6 -20.00%
FTUS FACTORY 2U STRS NASD 2.05 2.08 -0.14 763500 4 -29.07%
GADZ GADZOOKS INC NASD 3.05 3.20 +0.08 360900 5 -54.48%
GEHL GEHL CO NASD 14.28 14.65 +0.04 3100 4 -12.61%
GGNS GENUS INC NASD 5.85 6.51 +0.27 511300 3 -22.00%
GNCMA GENERAL COMM NASD 8.32 8.60 +0.20 82100 9 -16.80%
GNSS GENESIS MICRO NASD 16.85 17.22 -0.48 1193800 5 -13.55%
GRIN GRAND TOYS INTL NASD 2.76 3.00 +0.12 11200 3 -31.00%
GSLI GSI LUMONICS NASD 10.03 10.15 -0.20 60200 5 -17.72%
HAXS HEALTHAXIS INC NASD 2.25 2.56 +0.11 39200 9 -27.88%
HFFC HF FINAN CP NASD 16.25 16.63 -0.18 3200 7 -9.77%
HIHO HIGHWAY HLDG NASD 2.91 2.95 -0.30 40700 4 -23.02%
HLIT HARMONIC INC NASD 7.48 7.48 -0.59 1333600 6 -17.62%
HYSL HYPERION SOLUT NASD 31.59 32.12 -0.59 305100 6 -8.03%
IACI INTERACTIVECORP NASD 29.62 30.23 +0.25 10713800 7 -12.93%
IACIW INTERACTIVE WS NASD 11.80 12.80 +0.20 4600 7 -24.36%
IACIZ INTERACTIVE WS NASD 34.80 36.20 +0.20 17700 5 -19.07%
IAIA INTIER AUTOMOTV NASD 16.45 16.45 -0.80 1000 2 -8.61%
ICBC INDEP COMM BK NASD 35.94 35.98 -0.37 118000 5 -7.92%
ICCI INSIGHT COMMS A NASD 8.76 8.89 -0.27 408600 8 -11.34%
ICGE INTERNET CAP NASD 0.32 0.33 -0.02 17887701 7 -27.27%
ICTG ICT GROUP INC NASD 11.96 13.47 +0.76 18600 5 -15.83%
ILOG ILOG SA NASD 13.12 13.19 -0.11 44800 7 -8.44%
INFA INFORMATICA NASD 10.29 10.29 -0.59 542200 2 -15.79%
INSP INFOSPACE INC NASD 24.06 24.14 -0.86 253800 6 -13.30%
INTZ INTRUSION INC NASD 0.68 0.70 -0.03 242300 6 -46.46%
INVX INNOVEX INC NASD 7.92 8.01 -0.59 636900 5 -20.40%
ISSI INTRGR SILICON NASD 14.75 15.23 -1.46 1211100 4 -24.36%
ISWI INTERAC SYS WW NASD 3.35 3.61 -0.11 26600 10 -25.56%
IWOV INTERWOVEN INC NASD 12.59 12.76 -0.65 1069300 10 -25.41%
JBLU JETBLUE AIRWAYS NASD 25.44 25.86 -5.52 24806699 7 -32.70%
JOSB JOS A BANK CLOT NASD 33.25 33.46 -3.29 700800 8 -22.67%
KAMNA KAMAN A NONVTE NASD 11.67 12.01 -0.22 32500 7 -14.00%
KIRK KIRKLANDS INC NASD 17.70 21.05 +1.05 248000 5 -17.67%
KLIC KULICKE SOFFA NASD 14.01 14.25 -0.63 1964500 4 -18.55%
KOMG KOMAG INC NASD 13.92 14.50 -0.27 263900 7 -20.50%
KOPN KOPIN CORP NASD 6.43 6.49 -0.37 500300 6 -18.61%
LINK INTERLINK ELEC NASD 6.05 6.12 -0.18 36500 5 -18.35%
LLTC LINEAR TECH NASD 39.91 40.30 -1.41 6059200 9 -9.97%
LNUX VA SFTWRE CORP NASD 3.55 3.59 -0.20 1535200 9 -32.38%
LOOK LOOKSMART LTD NASD 1.39 1.40 -0.04 1873600 5 -15.76%
MAIR MAIR HOLDINGS NASD 6.92 6.97 -0.08 30700 5 -12.41%
MANH MANHATTAN ASSOC NASD 27.84 28.00 -0.76 577600 5 -12.12%
MANT MANTECH INTL NASD 24.95 25.32 -0.30 135600 7 -7.93%
MATV MATAV-CABLE ADR NASD 14.50 14.50 -0.50 1000 3 -13.17%
MBTF MBT FINANCIAL NASD 16.54 16.54 -1.01 28900 3 -8.62%
MCDT MCDATA CORP NASD 8.62 8.82 -0.05 1814200 6 -20.84%
MCDTA MCDATA CL A NASD 8.64 8.88 -0.02 2503400 7 -21.31%
MEAD MEADE INSTRUM NASD 3.75 4.04 +0.06 31300 7 -21.22%
METHA METHODE ELTR A NASD 11.59 11.69 -0.25 142000 4 -14.15%
MGAM MULTIMEDIA GAME NASD 36.04 36.45 -0.55 362300 6 -21.65%
MILT MILTOPE GROUP NASD 5.90 6.19 +0.12 10500 3 -4.84%
MNST MONSTER WRLDWIDE NASD 19.85 20.00 -1.45 4073800 10 -25.66%
MNTG M T R GAMING NASD 9.58 9.85 -0.32 145300 3 -16.84%
MPWG MPW INDS SVCS NASD 2.16 2.16 -0.07 14100 5 -11.84%
MRTN MARTEN TRANS NASD 23.40 23.58 -0.43 20400 7 -15.22%
MTLK METALINK LTD NASD 7.19 7.65 -0.20 17400 4 -15.41%
MTON METRO ONE TELEC NASD 1.69 1.74 -0.08 938000 11 -35.98%
MTSP ML S&P 500 IDX NASD 8.54 8.70 +0.06 15900 4 -3.50%
NEOF NEOFORMA INC NASD 14.08 14.22 +0.12 23600 7 -14.09%
NFLD NORTHFIELD LAB NASD 5.02 5.46 unch 40300 7 -16.33%
NICH NITCHES INC NASD 4.34 4.34 -0.27 2000 3 -16.22%
NIKU NIKU CORP NASD 7.85 8.22 -0.16 10600 4 -19.16%
NMPS MATRITECH INC NASD 1.80 1.88 unch 83900 9 -20.00%
NSDB NSD BANCORP NASD 24.30 24.35 -0.10 7300 6 -5.26%
NTOL NATROL INC NASD 2.60 2.65 -0.21 10100 4 -21.45%
NVLS NOVELLUS SYS NASD 40.65 40.80 -1.65 5750900 5 -9.26%
OGLE OGLEBAY NORTON NASD 1.73 1.77 -0.12 33300 5 -17.62%
OLGC ORTHOLOGIC NASD 6.64 6.75 -0.07 198400 2 -9.66%
OMEF OMEGA FINAN CP NASD 35.28 35.81 -0.63 3800 8 -9.52%
ONES ONESOURCE INFO NASD 9.50 9.66 -0.04 2500 5 -7.32%
OPSW OPSWARE INC NASD 6.48 6.91 -0.81 1687700 7 -28.32%
OPTV OPENTV CORP A NASD 2.95 2.98 -0.37 1344500 6 -40.64%
PCIS PRECIS INC NASD 3.50 3.66 -0.09 66000 9 -21.88%
PCTI PC-TEL INC NASD 8.30 8.77 -0.18 95900 7 -19.57%
PECS PEC SOLUTIONS NASD 16.78 16.91 -0.27 153600 6 -10.55%
PETC PETCO ANIMAL NASD 29.13 29.86 -1.52 1401300 6 -18.79%
PILL PROXYMED INC NASD 15.35 16.01 -0.11 8600 5 -10.76%
PLAB PHOTRONICS INC NASD 16.49 16.78 -0.12 654900 12 -25.89%
PLMD POLYMEDICA NASD 23.90 24.17 -0.49 322800 8 -25.80%
PLXS PLEXUS CORP NASD 16.61 16.75 -0.65 281500 8 -15.26%
PNRA PANERA BREAD CO NASD 35.00 35.30 -1.20 1027200 9 -18.51%
POWI POWER INTEGRA NASD 33.26 34.72 +0.27 542100 7 -12.52%
PRLS PEERLESS SYS NASD 1.91 2.34 -0.27 962700 6 -47.24%
PRSF PORTAL SOFTWARE NASD 6.28 6.35 -0.14 756700 9 -61.45%
PRWT PREMIERWEST BNCP NASD 9.60 9.80 -0.50 5000 6 -12.57%
PSMT PRICESMART NASD 5.77 5.79 -0.33 138100 8 -32.51%
PSRC PALMSOURCE INC NASD 22.15 22.57 -0.92 277700 14 -38.85%
QLGC QLOGIC CORP NASD 52.60 52.79 -1.71 4393900 8 -9.00%
QUIK QUICKLOGIC CORP NASD 4.82 4.90 -0.51 367700 6 -29.64%
RARE RARE HOSPITAL NASD 24.56 24.63 -0.84 140000 8 -9.37%
RATE BANKRATE INC NASD 12.75 13.39 -0.41 138700 6 -15.67%
RDEN ELIZABETH ARDEN NASD 18.09 19.39 -1.18 258700 3 -13.86%
RDVW RADVIEW SOFTWR NASD 0.81 0.81 -0.10 495900 5 -27.03%
RESC ROANOKE ELEC NASD 9.25 9.30 -0.50 22600 7 -7.78%
RETK RETEK INC NASD 9.50 9.56 -0.37 358400 5 -14.72%
RFMD RF MICRO DEV NASD 10.21 10.27 -0.45 14837500 7 -14.56%
RNAI SIRNA THERAPEUTC NASD 5.40 5.60 -0.15 30000 8 -25.31%
RNWK REALNETWORKS NASD 5.16 5.17 -0.20 774400 7 -22.29%
ROCLF ROYAL OLYMPIC NASD 1.07 1.10 -0.02 8500 3 -20.15%
RSTO RESTORATION NASD 5.41 5.41 -0.30 191500 15 -34.74%
RSYS RADISYS CORP NASD 16.60 16.77 -0.75 147000 8 -21.33%
RTWI R T W INC NASD 5.21 6.00 -0.05 16900 3 -31.45%
SAFM SANDERSON FARM NASD 33.32 34.25 +0.07 47500 4 -8.46%
SBAC SBA COMMS CORP NASD 3.15 3.17 -0.18 636600 4 -21.25%
SCMR SYCAMORE NTWRKS NASD 4.45 4.94 unch 1495100 5 -24.58%
SCTC SYSTEMS TECH NASD 14.44 14.66 -0.46 135700 4 -9.75%
SCVL SHOE CARNIVAL NASD 15.91 16.42 +0.35 70400 3 -20.45%
SFNT SAFENET INC NASD 31.48 31.90 -0.50 126900 7 -12.89%
SHRP SHARPER IMAGE NASD 28.99 29.18 -0.31 306200 3 -11.35%
SLAB SILICON LABS NASD 42.48 44.03 -0.22 1336500 7 -20.64%
SLVN SYLVAN LEARNING NASD 26.53 28.04 -1.13 2545000 5 -19.07%
SMSI SMITH MICRO SOF NASD 2.02 2.23 +0.02 116900 6 -32.44%
SMTL SEMITOOL INC NASD 10.15 10.41 -0.34 54100 3 -17.08%
SNCI SONIC INNOVATNS NASD 5.68 5.75 -0.25 204900 4 -14.84%
SNDK SANDISK CORP NASD 63.77 64.35 -4.06 10213900 9 -25.02%
SQST SCIQUEST INC NASD 3.58 3.62 -0.01 6200 7 -12.47%
SRCL STERICYCLE INC NASD 45.81 45.81 -0.31 258700 4 -7.66%
SRCP SOURCECORP NASD 23.35 23.47 -0.79 47900 6 -13.52%
SSFT SCANSOFT INC NASD 5.08 5.21 -0.13 1196900 5 -16.17%
SSTI SILICON STORAGE NASD 12.11 12.20 -0.63 2711500 5 -15.02%
STAT I-STAT CORP NASD 11.85 11.98 -0.03 123100 5 -11.90%
STBA S&T BANCORP INC NASD 29.25 29.44 -0.44 19300 6 -6.40%
STEC SIMPLETECH INC NASD 5.10 5.45 -0.30 1639900 11 -35.44%
STRA STRAYER EDUCAT NASD 97.00 101.11 -1.09 592900 5 -14.05%
SUBI SUN BANCORP NASD 18.89 19.01 -1.18 27200 6 -10.18%
SUBK SUFFOLK BANC NASD 32.50 33.05 -0.20 17600 6 -11.15%
SUMM SUMMIT FIN CP NASD 19.61 19.89 -0.25 1700 4 -8.45%
SWIR SIERRA WIRELESS NASD 15.15 15.57 -0.50 1343600 4 -29.07%
SYKE SYKES ENTERPRIS NASD 8.47 8.50 -0.36 182600 5 -16.06%
TARR TARRAGON REALTY NASD 15.25 15.30 -0.04 11300 4 -7.35%
TBCC TBC CORP NASD 27.55 28.04 -0.50 52200 6 -9.08%
TENT TOT ENTNMT REST NASD 11.36 11.88 -0.08 10500 4 -9.05%
TERN TERAYON COMMS NASD 4.44 4.55 -1.22 4333600 7 -34.22%
THOR THORATEC CORP NASD 13.10 13.17 -0.30 381100 5 -12.67%
THQI THQ INC NASD 14.92 15.00 -0.29 477600 12 -22.33%
TIBX TIBCO SOFTWARE NASD 5.50 5.60 -0.11 3330400 8 -16.67%
TIVO TIVO INC NASD 6.30 6.48 -0.45 4240700 6 -34.78%
TQNT TRIQUINT SEMI NASD 7.34 7.34 -0.46 3742400 6 -14.75%
TRGNY TRANSGENE SA NASD 2.45 2.61 +0.06 48000 2 -18.06%
TRMK TRUSTMARK CP NASD 28.42 28.58 -0.48 26000 5 -3.99%
TSCO TRACTOR SUPPLY NASD 39.85 40.29 -1.71 693500 5 -11.19%
TSEM TOWER SEMICOND NASD 6.44 6.68 -0.48 21900 5 -17.44%
TTMI TTM TECHS NASD 13.94 14.08 -0.80 791500 5 -21.69%
TXCC TRANSWITCH NASD 2.60 2.65 -0.10 779000 5 -24.64%
UAIR US AIRWAYS CL A NASD 6.60 6.75 -0.23 233500 11 -28.73%
UCBC UNION COMM BNCP NASD 16.86 16.86 -0.14 1400 5 -3.33%
UOPX UNV PHOENIX ONL NASD 65.46 69.06 -3.92 2529400 3 -18.11%
UTEK ULTRATECH INC NASD 27.90 28.20 -1.30 373200 8 -16.82%
VICL VICAL INC NASD 4.53 4.70 -0.10 89700 8 -22.56%
VIFL FOOD TECH SVC NASD 1.00 1.01 -0.01 9500 5 -15.97%
VINT GOLDEN STATE NASD 3.05 3.17 +0.07 6100 4 -4.39%
VISG VIISAGE TECH NASD 3.69 3.78 -0.05 65400 3 -8.44%
VNWK VISUAL NETWORKS NASD 1.53 1.63 +0.08 278900 7 -24.63%
VRLK VERILINK CP NASD 5.75 6.17 -0.30 349700 6 -29.45%
VSCI VISION-SCI INC NASD 1.52 1.72 -0.08 14300 6 -25.49%
VTSS VITESSE SEMICON NASD 6.30 6.53 -0.01 5294100 6 -15.09%
VWKS VITALWORKS INC NASD 4.61 4.77 -0.03 119600 7 -12.36%
WABC WESTAMER BNCP NASD 50.55 50.64 -0.61 157400 4 -5.60%
WATFZ WATERFORD UN NASD 2.96 3.00 -0.18 24100 8 -24.10%
WCBO WEST COAST BNCP NASD 20.62 20.63 -0.53 12400 3 -6.06%
WLSN WILSONS LEATHER NASD 3.86 4.12 -0.08 893100 12 -57.35%
WSTL WESTELL TECH A NASD 6.15 6.29 -0.44 3081600 12 -32.04%
XTRM BRASS EAGLE NASD 8.57 8.57 -0.13 5400 8 -10.91%
XXIA IXIA INC NASD 11.04 12.04 +0.04 320300 3 -19.42%
ZIXI ZIX CORP NASD 8.00 8.01 -0.29 218300 5 -17.10%
ZOMX ZOMAX INC NASD 4.82 5.10 +0.12 236000 7 -19.53%