Tuesday, December 09, 2003 11:21:55 PM
Periodic Lows - December 9, 2003
52 WEEK
NYSE
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -4.82%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 9 -69.78%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -4.79%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 8 -44.44%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 12 -45.00%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 9 -14.01%
NASD
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 7 -28.85%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 18 -71.30%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -51.57%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 10 -67.29%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 26 -76.18%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -74.44%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -70.60%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 9 -70.98%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -51.84%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 16 -46.99%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 18 -34.97%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 15 -72.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 31 -77.21%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 12 -50.29%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 10 -69.54%
100 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 6 -36.04%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 15 -40.20%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 6 -23.22%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 15 -12.66%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 7 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 5 -27.01%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 19 -64.19%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 7 -27.69%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -29.75%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 4 -23.54%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -25.10%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 10 -26.32%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 13 -42.11%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 9 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 7 -30.61%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -16.86%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 13 -52.45%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 5 -38.74%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 10 -29.77%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 6 -14.78%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 13 -39.77%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 12 -26.39%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 9 -34.15%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -29.03%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -43.35%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -65.00%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 15 -68.84%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 12 -38.14%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 14 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 16 -66.71%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 3 -56.67%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 12 -21.57%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 11 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 18 -33.40%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 17 -17.62%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 10 -24.24%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 7 -20.82%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 18 -35.10%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 3 -23.63%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 13 -63.50%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 9 -34.77%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 5 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 9 -30.37%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 9 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -60.56%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 15 -50.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -20.00%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 11 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 11 -59.02%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 5 -42.46%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 6 -37.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 20 -68.21%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 11 -37.00%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 7 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 13 -44.44%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 3 -32.31%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 20 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -39.26%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 10 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 10 -41.18%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 16 -48.74%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 14 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 6 -46.35%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 11 -69.53%
65 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 9 -36.04%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 4 -10.75%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 11 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 19 -37.50%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 11 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 9 -14.12%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 5 -11.61%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 11 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 14 -25.25%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 12 -21.46%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 6 -4.19%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 18 -60.00%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 6 -27.69%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 5 -27.71%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 3 -29.75%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 8 -22.64%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 12 -22.74%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 5 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -22.32%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 10 -28.40%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 13 -13.19%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 11 -17.58%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 13 -26.32%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 9 -20.86%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 8 -37.84%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 5 -6.98%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 11 -25.45%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 5 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 4 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 15 -42.11%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -37.89%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 13 -17.81%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 10 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 11 -26.02%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 7 -27.46%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -11.50%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 9 -50.00%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 8 -26.32%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -36.45%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 12 -28.65%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 13 -41.14%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 11 -13.30%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 16 -37.12%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 5 -34.52%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 9 -40.63%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 9 -22.91%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 13 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 4 -28.95%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 13 -26.41%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 6 -8.11%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 10 -26.33%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -61.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 8 -16.82%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 12 -66.42%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 10 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 15 -34.21%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 16 -34.95%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 5 -19.28%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 8 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -56.43%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 10 -56.08%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 16 -21.57%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 13 -26.35%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 10 -39.83%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 17 -31.96%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 14 -17.62%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 14 -24.80%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 11 -21.54%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 7 -9.53%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -20.82%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -48.98%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 4 -27.16%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 15 -34.24%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 7 -22.48%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 6 -59.67%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 5 -28.01%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 7 -31.49%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 4 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 19 -30.03%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 6 -19.04%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 10 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -52.19%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 13 -46.71%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 8 -21.05%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 13 -34.16%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 13 -19.82%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 14 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 12 -50.98%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 12 -40.65%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 8 -38.48%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 5 -50.63%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 17 -37.07%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -16.00%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 6 -20.47%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 23 -66.93%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 13 -37.48%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -29.18%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 5 -23.97%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 13 -37.00%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 4 -39.32%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 6 -53.00%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 11 -32.69%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 24 -37.05%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 5 -27.51%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 16 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 11 -43.27%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 12 -14.05%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 8 -32.31%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 13 -36.87%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 3 -43.20%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 3 -23.21%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 3 -33.14%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 5 -37.30%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 10 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 9 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 6 -39.26%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 12 -34.95%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 7 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 16 -40.68%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 12 -31.92%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 7 -35.41%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 10 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 14 -43.37%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 8 -22.58%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 17 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 11 -37.45%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 7 -68.73%
20 DAY
NYSE
AAA ALTANA AG NYSE 57.00 57.50 -1.24 1800 3 -6.94%
AAG-T AMER ANNU PR T NYSE 25.25 25.29 -0.29 11900 2 -2.32%
AEC-A ASSOC EST REALTY NYSE 25.21 25.70 +0.08 5700 4 -5.05%
AGR.A AGERE SYSTEMS NYSE 3.10 3.10 -0.04 2903400 4 -15.30%
AGR.B AGERE SYSTEMS NYSE 2.93 2.94 -0.06 2848200 7 -16.29%
ALM ALLMERICA SEC TR NYSE 9.40 9.65 +0.11 19600 4 -3.09%
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 10 -34.99%
AMD ADV MICRO DEVICE NYSE 15.51 15.74 -0.33 13279101 4 -16.16%
ANR ANNUITY & LFE RE NYSE 1.10 1.13 -0.02 32300 7 -24.66%
ARL AMER RLTY INV NYSE 10.07 10.16 -0.12 2600 7 -19.76%
AV AVAYA INC NYSE 11.79 12.04 -0.69 6563700 4 -17.84%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 6 -10.64%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -13.22%
AWA AMER WEST HLDG NYSE 11.44 11.77 -0.14 1617200 7 -27.50%
BBT BB&T CORP NYSE 38.17 38.62 +0.29 1178900 5 -3.83%
BCK BLKRCK CA INS NYSE 13.55 13.60 -0.04 30000 8 -3.70%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 3 -13.60%
BGY BRITISH ENGY PLC NYSE 5.60 5.64 -0.48 19100 4 -15.15%
BWE- BANCWEST QUIPS NYSE 28.11 28.20 -0.02 170400 8 -3.24%
CAE CASCADE CORP NYSE 24.72 24.75 -0.23 62700 5 -10.08%
CAI CACI INTL INC NYSE 47.80 48.71 -1.02 581500 3 -9.81%
CCG LEHMAN ABS NYSE 27.20 27.60 +0.30 2400 7 -2.54%
CEL GRUPO IUSACELL NYSE 9.10 9.14 -0.26 7600 8 -14.63%
CHP C&D TECH NYSE 18.65 18.95 -0.47 76500 5 -20.40%
CHT CHUNGHWA TELCOMM NYSE 14.07 14.11 -0.25 749200 9 -7.01%
CNP CENTERPOINT NYSE 9.41 9.50 -0.02 2882900 9 -5.90%
CPY CPI CORP NYSE 21.58 21.72 -0.16 21800 4 -8.13%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -9.36%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 8 -10.55%
CVG CONVERGYS CP NYSE 14.76 14.95 -0.16 535700 9 -10.33%
CY CYPRESS SEMICOND NYSE 20.33 20.72 -0.43 5227100 6 -13.30%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 8 -5.54%
DJ DOW JONES & CO NYSE 46.76 46.98 -0.59 584600 11 -10.93%
DVD DOVER MOTORSPRT NYSE 3.65 3.80 +0.03 43600 7 -13.92%
EEP ENBRIDGE ENERGY NYSE 49.90 50.18 -0.11 208600 4 -4.97%
EMC EMC CORP NYSE 12.75 13.07 -0.04 15659399 6 -10.59%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 8 -9.47%
ETS ENTERASYS NWKS NYSE 3.70 3.85 -0.10 4298500 4 -19.57%
FD FED DEPT STRS NYSE 45.42 46.50 -0.61 3188500 7 -10.24%
FDP FRSH DEL MONTE NYSE 23.55 23.80 -0.16 561500 7 -13.89%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 6 -15.15%
FGP FERRELLGAS PART NYSE 23.77 23.90 -0.21 84600 5 -7.44%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 4 -9.04%
FJC-A FEDDERS CP PFD A NYSE 24.90 25.00 -0.14 4100 3 -1.74%
FRE-H FREDDIE PR H NYSE 45.51 46.66 -1.16 24300 7 -6.16%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 4 -4.19%
FS FOUR SEASONS NYSE 50.00 50.00 -0.61 201400 12 -15.90%
FSH FISHER SCI INTL NYSE 38.44 38.75 -0.33 485700 8 -5.55%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 5 -20.90%
GED GE CPTL 5.875%NT NYSE 25.40 25.51 -0.05 75600 7 -2.16%
GLW CORNING INC NYSE 10.08 10.45 -0.08 11896800 5 -15.51%
HAS HASBRO INC NYSE 20.08 20.17 -0.71 2185700 6 -11.03%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 5 -20.88%
HED HEAD N.V. NYSE 2.35 2.35 -0.15 35100 4 -14.86%
HYC HYPERCOM CORP NYSE 4.82 4.94 -0.02 115600 4 -10.74%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 7 -20.70%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -20.57%
JAH JARDEN CORP NYSE 26.10 26.59 +0.21 137900 9 -9.35%
JJZ JACUZZI BRANDS NYSE 6.00 6.00 -0.11 221700 6 -16.08%
JNY JONES APPAREL NYSE 32.75 32.97 -0.28 977100 6 -8.80%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 11 -22.64%
KCT STRU PRD SHERWIN NYSE 26.37 26.65 unch 2500 4 -1.20%
KEM KEMET CORP NYSE 12.26 12.34 -0.15 627500 5 -11.16%
KKD KRISPY KREME NYSE 37.80 38.28 -0.38 836000 8 -12.36%
KOR KOOR INDS LTD NYSE 5.64 5.78 -0.28 24000 2 -20.34%
KT KATY INDS INC NYSE 5.95 5.95 -0.08 2700 3 -4.95%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 8 -12.31%
KVR CORTS GE CAP CP NYSE 24.98 25.15 -0.04 40700 7 -2.00%
KZL KERZNER INTL LTD NYSE 34.65 35.50 -0.70 111900 9 -8.67%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 2 -2.17%
LSI LSI LOGIC NYSE 8.50 8.65 -0.10 3730500 3 -18.82%
MAY MAY DEPT STORES NYSE 27.68 28.45 +0.02 2001900 6 -10.19%
MEG MEDIA GENERAL NYSE 64.94 65.35 -0.80 57200 6 -3.79%
MHK MOHAWK INDS NYSE 70.70 70.80 -0.44 247400 7 -5.57%
MIK MICHAELS STORES NYSE 42.49 43.99 -0.85 1800200 7 -16.06%
MNS MSC SOFTWARE NYSE 9.10 9.48 +0.15 128800 10 -13.42%
MSM MSC INDUSTRIAL NYSE 25.28 25.69 -0.01 204900 8 -8.97%
MSO MARTHA STEWART NYSE 9.14 9.17 -0.22 103800 10 -14.98%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -17.28%
MVL MARVEL ENTERPRZS NYSE 26.04 26.79 +0.03 1168000 6 -17.12%
NLS NAUTILUS GROUP NYSE 13.06 13.21 +0.01 131200 7 -13.45%
NMG.A NEIMAN MARCUS A NYSE 49.90 51.74 -0.07 243400 7 -9.68%
NRN NATIONAL RURAL NYSE 25.49 25.75 -0.20 102900 4 -2.90%
NSH NASHUA CORP NYSE 8.55 8.57 -0.03 3900 9 -4.47%
NWK NETWORK EQUIPMEN NYSE 9.39 9.46 -0.39 165700 7 -17.99%
NWS NEWS CORP LTD NYSE 33.35 33.53 -0.29 982300 8 -8.63%
NWS.A NEWS CORP LTD A NYSE 27.52 27.71 -0.11 381300 8 -8.57%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 8 -25.47%
ONE-V BANK ONE CAP V NYSE 27.12 27.17 -0.05 9000 3 -1.56%
OXM OXFORD INDS INC NYSE 31.60 31.80 -0.80 82200 7 -9.12%
PFB PFF BANCORP NYSE 36.59 36.68 -0.02 44600 7 -5.57%
PFP PREM FARNELL NYSE 8.36 8.51 -0.12 2000 4 -12.46%
PJI ML 6.00% PPLUS A NYSE 24.60 24.80 -0.10 5400 2 -2.38%
PKJ ML DEP CTR-1 NYSE 26.20 26.55 -0.14 10100 3 -3.68%
PPD PRE-PAID LEGAL NYSE 25.66 25.76 -0.30 81000 6 -5.83%
PPS POST PROP NYSE 27.57 28.09 +0.34 239200 4 -4.93%
PQE PROQUEST CO NYSE 28.91 29.00 -0.50 203400 4 -8.83%
RNR-B RENAISSANC PR B NYSE 26.30 26.30 -0.20 5700 5 -2.95%
RNS ML DEPOSITOR NYSE 27.45 27.45 -0.25 4300 4 -1.96%
RSH RADIOSHACK NYSE 27.98 28.14 -0.60 2268200 8 -13.85%
S SEARS ROEBUCK NYSE 47.24 47.93 -1.03 7321400 5 -15.73%
SFI-B ISTAR FINL PR B NYSE 25.50 25.62 -0.28 11200 5 -6.08%
SFI-C ISTAR FINL PR C NYSE 25.50 25.50 -0.32 1900 3 -3.70%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 8 -8.88%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 7 -14.23%
SWY SAFEWAY INC NYSE 19.57 19.99 +0.03 2292900 4 -6.81%
TDA TEL & DATA SYS NYSE 26.60 26.61 -0.02 20200 8 -1.48%
TDP TELEFO PERU NYSE 3.85 4.01 +0.08 10000 8 -11.49%
TFS THREE FIVE SYS NYSE 4.99 5.02 +0.02 242100 6 -14.11%
TJX TJX CO INC NYSE 21.25 21.41 unch 2237900 8 -10.34%
TLB THE TALBOTS NYSE 30.09 30.65 -0.52 347400 2 -9.64%
UDI UTD DEFENSE INDS NYSE 30.70 31.35 -1.31 701600 6 -9.49%
VKA V KAMPEN ADV NYSE 16.18 16.25 -0.02 37100 5 -1.28%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 11 -17.65%
WDC WESTERN DIGITAL NYSE 11.00 11.36 -0.15 3450200 6 -19.71%
WG WILLBROS GRP NYSE 11.45 11.48 -0.37 59100 2 -10.89%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 7 -12.00%
XPP ML DEP PFDPLUS NYSE 25.30 25.43 -0.15 2900 9 -2.69%
ZL ZARLINK SEMI NYSE 2.75 2.75 -0.04 124900 4 -12.97%
ZLC ZALE CP NYSE 51.25 51.95 -0.10 114200 8 -8.65%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 5 -19.58%
AMW ML STRIDES AMEX 44.50 45.40 +0.45 4600 10 -11.76%
AXK ACCELR8 TECH CP AMEX 2.45 2.46 -0.04 1300 5 -18.33%
BDE BRILL DIGITAL AMEX 0.38 0.38 -0.03 264500 6 -47.22%
BHH B2B INTERNET HLD AMEX 2.61 2.63 -0.07 27700 9 -13.58%
BIT BIO-IMAGING TECH AMEX 6.02 6.04 -0.56 100700 3 -18.10%
BVX BOVIE MEDICAL CP AMEX 3.00 3.00 -0.18 22900 4 -20.63%
BXL BEXIL CORP AMEX 15.92 15.92 -0.08 1300 5 -1.00%
CTT COMPETITIVE TECH AMEX 2.19 2.20 -0.03 9000 11 -33.23%
CTU CHAD THERAP AMEX 2.36 2.36 -0.13 19300 7 -18.90%
CYL COMMUN CAPTL CP AMEX 19.70 19.95 -0.20 5100 7 -6.19%
DLK SEMOTUS SLTNS AMEX 0.66 0.68 -0.01 49800 6 -33.33%
DOC DIGITAL ANGEL AMEX 2.00 2.01 -0.19 88900 8 -23.66%
EIA ETN VNC CA FD II AMEX 14.43 14.48 -0.13 13700 2 -3.48%
EMI EV MI MUNI INCM AMEX 15.51 15.65 +0.13 5500 4 -1.52%
ETC ENVIR TECTONICS AMEX 7.00 7.00 -0.24 1000 8 -14.00%
FKL FRANKLIN CAPITAL AMEX 1.00 1.10 -0.10 4900 6 -35.48%
GSY ML GAP STRIDES AMEX 18.02 18.08 unch 2900 5 -2.33%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 4 -5.44%
IGW ISHRS GS SEMICND AMEX 61.05 61.86 -0.15 59700 5 -8.48%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 4 -39.39%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 4 -13.65%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 6 -62.72%
LGF LIONS GATE AMEX 3.85 3.85 -0.05 264500 7 -17.74%
LGN LODGIAN INC AMEX 5.65 5.75 -0.07 18300 8 -39.51%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -18.48%
MYR MAYORS JWLRS AMEX 0.68 0.70 -0.01 25600 4 -15.00%
NKL NUVEEN INS CA DV AMEX 14.42 14.46 -0.14 60900 5 -3.55%
NSD MERRILL LYNCH AMEX 8.45 8.45 -0.05 7200 4 -3.76%
NSO NSTOR TECHNOLGY AMEX 0.55 0.63 -0.02 33500 7 -27.63%
PFI PELICAN FINL AMEX 12.00 12.19 -0.07 17600 3 -11.89%
PGC PEAPACK GLADSTON AMEX 30.80 31.50 +0.20 3600 3 -6.95%
SCE-D STHERN CAL ED AMEX 16.32 16.95 -0.05 5200 4 -4.00%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 4 -19.51%
SMH SEMICNDCTR HLDRS AMEX 40.55 41.13 -0.06 10232800 8 -9.18%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -23.08%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 12 -16.24%
TPE TETON PETE CO AMEX 4.03 4.10 -0.05 36900 10 -17.76%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 12 -15.76%
TST ML TX INSTR 7% AMEX 28.45 28.45 -0.45 2200 6 -9.85%
TWW TERREMARK WRLDWD AMEX 0.61 0.65 unch 101000 6 -19.74%
UFM UTD FINL MTG AMEX 6.40 6.90 +0.10 65500 8 -14.09%
VSF VITA FOOD PROD AMEX 7.10 7.20 -0.25 20400 10 -48.96%
WFD WESTFIELD FIN AMEX 22.70 23.00 -0.18 19700 6 -7.80%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 6 -6.25%
NASD
AAON AAON INC NASD 17.51 18.55 +0.31 9100 5 -15.78%
ACAM ACAMBIS PLC NASD 50.02 50.04 -1.56 1100 7 -13.01%
ACLS AXCELIS TECHS NASD 9.71 9.95 -0.20 1474500 7 -18.68%
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 8 -18.39%
ACTL ACTEL CORP NASD 24.88 25.50 -0.06 431500 6 -12.21%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 9 -23.10%
ADSX APLD DGTL SOLTN NASD 0.37 0.38 unch 7268200 5 -22.92%
ADVS ADVENT SOFTWARE NASD 16.82 16.91 -0.12 363600 3 -7.89%
AEIS ADV ENER INDS NASD 24.52 25.02 +0.02 482300 8 -18.24%
AFCI ADV FIBRE COMM NASD 20.25 20.74 -0.36 1396900 5 -19.90%
AFCO APPLIED FILMS NASD 31.41 31.72 -0.32 107000 5 -9.48%
ALDA ALDILA INC NASD 3.16 3.70 +0.18 7800 2 -15.28%
ALDN ALADDIN KNOWL NASD 7.70 8.35 -0.50 104100 3 -22.14%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 6 -7.53%
ALSC ALLIANCE SEMICO NASD 7.38 7.57 +0.08 153600 5 -16.42%
AMAT APPLIED MATL NASD 21.95 22.45 +0.11 26723000 10 -14.32%
AMCC APPLD MICRO NASD 5.90 6.00 -0.08 2840200 4 -14.12%
AMIE AMBASSADORS NASD 12.20 12.57 +0.27 11500 6 -10.29%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 6 -36.54%
AMSWA AMER SOFTWARE NASD 5.75 5.77 -0.44 165100 5 -18.90%
ANDR ANDERSEN GROUP NASD 4.80 4.85 -0.24 1100 2 -24.76%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 7 -18.41%
ANEN ANAREN INC NASD 14.13 14.30 +0.09 193300 6 -9.36%
ARTX AROTECH CORP NASD 1.88 1.95 -0.20 5081900 3 -36.49%
ARXX AEROFLEX INC NASD 11.06 12.00 +0.44 1074300 6 -17.77%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 6 -21.48%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 5 -11.52%
AVCT AVOCENT CORP NASD 36.12 36.24 -0.99 470900 4 -8.63%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 4 -16.77%
AXYS AXSYS TECH NASD 13.48 13.48 -0.37 24300 2 -5.40%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 9 -8.92%
BBGI BEASLEY BDCST A NASD 13.55 14.48 +0.33 19600 7 -10.91%
BBOX BLACK BOX CORP NASD 41.75 42.41 -0.21 151500 5 -8.24%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 6 -9.88%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 4 -32.33%
BCRX BIOCRYST PHARM NASD 7.10 7.54 -0.86 1593900 4 -21.98%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 8 -36.24%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 7 -21.53%
BITS BITSTREAM INC NASD 3.50 3.52 -0.07 16200 8 -23.91%
BKST BROOKSTONE NASD 20.85 20.89 -0.66 83400 3 -17.52%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -15.63%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 4 -27.37%
BORDW BOARDWALK BANK NASD 3.15 3.24 +0.04 8600 3 -18.81%
BORL BORLAND SFTWARE NASD 8.46 8.46 -0.31 445900 9 -11.88%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 6 -23.94%
BRCD BROCADE COMMS NASD 5.52 5.64 -0.02 6787000 6 -33.33%
BSML BRITESMILE INC NASD 27.77 28.05 unch 1800 9 -18.73%
BSTW BESTWAY INC NASD 12.50 13.25 -0.75 2700 4 -22.12%
BUNZ SCHLOTZSKYS NASD 2.15 2.15 -0.13 14800 6 -31.75%
BWEB BACKWEB TECH NASD 1.40 1.43 -0.18 1035400 2 -31.37%
BYBI BACK YARD NASD 6.46 6.89 +0.12 8500 8 -16.21%
CACH CACHE INC NASD 20.50 20.64 -0.40 17500 10 -24.35%
CAFI CAMCO FINAN CP NASD 17.20 17.49 +0.26 26600 5 -4.44%
CALP CALIPER TECH NASD 5.92 6.16 -0.32 80000 4 -17.78%
CAMD CAL MICRO DEVIC NASD 7.10 7.21 -0.33 256100 6 -22.99%
CCDC CONCORDE CAREER NASD 23.00 23.80 -0.90 48800 6 -16.64%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -15.03%
CEDC CENT EURO DSTRB NASD 27.00 27.74 -1.02 235200 9 -34.62%
CELL BRIGHTPOINT NASD 18.45 18.64 -2.27 1773600 5 -29.63%
CERN CERNER CORP NASD 35.38 37.40 -4.39 3598600 5 -23.91%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 5 -6.54%
CFNB CA FST NATL BNC NASD 11.39 11.40 -0.09 2000 6 -8.44%
CHIC CHARLOTTE RUSSE NASD 12.93 13.43 +0.22 157800 3 -16.31%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -13.41%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -58.00%
CHRS CHARMING SHOPS NASD 5.54 5.64 +0.01 630800 9 -16.69%
CHUX O'CHARLEY'S INC NASD 15.66 15.89 +0.13 182700 10 -11.92%
CKFR CHECKFREE CORP NASD 24.53 25.97 -0.42 1345400 5 -14.29%
CLHL CARLISLE HLDGS NASD 6.15 6.25 +0.05 6400 4 -5.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 6 -12.86%
CMOS CREDENCE SYS NASD 11.84 12.18 -0.23 2546900 12 -28.89%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 6 -50.00%
CMRG CASUAL MALE RTL NASD 7.49 7.74 -0.21 832400 4 -14.89%
CMTL COMTECH TELCOM NASD 26.67 27.17 -5.32 1444200 5 -23.80%
CMVT COMVERSE TECH NASD 16.48 16.80 -0.25 4339100 6 -16.13%
CNBKA CENTURY BNCP A NASD 34.40 36.03 +0.81 2900 2 -8.63%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 8 -70.13%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 9 -20.66%
CPTV CAPTIVA SOFTWARE NASD 10.08 10.30 -1.23 230600 4 -26.10%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 9 -26.43%
CREE CREE INC NASD 16.70 17.04 -0.05 1318800 7 -15.14%
CRIO CORIO INC NASD 2.20 2.26 -0.02 116400 7 -22.26%
CRUS CIRRUS LOGIC NASD 7.22 7.35 -0.04 1010600 4 -18.69%
CSDS ML STRIDES WALT NASD 23.81 24.08 -0.02 4600 7 -4.38%
CSGP COSTAR GROUP NASD 37.81 39.22 -0.77 128800 4 -12.07%
CSTL CASTELLE NASD 2.76 2.80 -0.24 54600 7 -17.61%
CTAC 1 800 CONTACTS NASD 19.57 20.20 +0.33 151800 6 -17.60%
CTBI COMMUNITY TST NASD 31.00 31.94 +0.78 7500 7 -13.82%
CTHR CHARLES & COLVD NASD 4.45 4.50 -0.30 43100 9 -14.42%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 6 -15.19%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 6 -28.37%
CTWS CONN WTR SVCS NASD 27.80 28.25 +0.03 5700 6 -8.10%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 6 -34.09%
CWEI C WILLIAMS EGY NASD 20.83 21.29 -0.21 19400 3 -12.37%
CWTR COLDWATER CREEK NASD 12.40 12.68 -0.17 32300 3 -18.04%
CYMI CYMER INC NASD 42.10 43.16 +0.16 856200 7 -15.50%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 5 -49.61%
DCTM DOCUMENTUM NASD 27.65 28.34 -0.13 1039200 7 -10.17%
DGSE DGSE COS NASD 1.46 1.90 -0.10 12300 4 -46.52%
DIGI DIGITAL IMPACT NASD 2.55 2.59 -0.03 71800 5 -18.79%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 10 -17.66%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 8 -14.15%
DPTR DELTA PETE CORP NASD 4.75 5.44 -0.28 134900 6 -22.13%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 6 -17.95%
DSGX DESCARTES SYS NASD 2.60 2.71 +0.05 55600 6 -22.85%
EBKR EBOOKERS PLC NASD 14.05 14.17 -0.13 44200 4 -11.75%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 9 -26.52%
EEGL EAGLE SUPPLY GP NASD 2.48 2.55 +0.05 10400 5 -21.02%
EIDSY EIDOS PLC NASD 2.20 2.21 -0.16 53800 3 -18.52%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 10 -18.77%
ELRN ELRON ELECTR NASD 9.44 9.59 -0.25 16100 4 -13.24%
EMBT EMBARCADERO NASD 13.22 13.75 +0.15 167400 6 -16.80%
EMIS EMISPHERE TECH NASD 5.41 5.73 -0.08 132200 9 -28.82%
ENSI ENERGYSOUTH NASD 32.31 33.31 +0.62 4000 7 -11.33%
EPMD EP MEDSYSTEMS NASD 3.07 3.15 -0.35 207000 8 -19.63%
EPRE EPRESENCE INC NASD 3.52 3.60 -0.02 79100 6 -9.74%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 10 -9.32%
ESPD ESPEED INC NASD 21.60 22.10 -0.39 250900 7 -18.34%
EVOL EVOLVING SYS NASD 12.38 13.40 -1.21 2947500 3 -35.76%
FCEL FUELCELL ENERGY NASD 12.00 12.45 -0.59 792800 5 -30.03%
FCPO FACTORY CARD NASD 19.30 20.00 -1.49 30900 2 -16.09%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 6 -13.17%
FFEX FROZEN FOOD EXP NASD 6.04 6.15 -0.21 49300 3 -17.03%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 7 -18.79%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 6 -6.67%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -10.96%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -27.39%
FNDT FUNDTECH LTD NASD 7.36 7.95 +0.15 109100 4 -15.11%
FORM FORMFACTOR INC NASD 22.12 22.24 -0.80 224600 7 -20.29%
FORTY FORMULA SYS NASD 14.31 14.54 -0.29 4700 7 -17.90%
FOSL FOSSIL INC NASD 26.90 27.05 -0.54 168100 2 -10.93%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 8 -22.46%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 10 -19.71%
FSBK FIRST SO BANCP NASD 34.21 35.35 -0.18 4100 5 -9.38%
FTUS FACTORY 2U STRS NASD 1.95 1.98 -0.10 879600 5 -32.53%
FUND ROYCE FOCUS TR NASD 8.05 8.17 -0.08 47100 4 -12.21%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 5 -11.50%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 5 -56.42%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 4 -12.94%
GEHL GEHL CO NASD 14.10 14.11 -0.54 10900 5 -13.71%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 5 -23.16%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 3 -20.18%
GSLI GSI LUMONICS NASD 9.96 9.98 -0.17 28300 5 -15.23%
GTIM GOOD TIMES NASD 3.57 3.76 -0.19 1100 3 -10.75%
HABC HABERSHAM NASD 24.11 24.75 +0.15 3600 5 -5.45%
HDWR HEADWATERS INC NASD 18.00 18.70 -0.35 527400 2 -10.04%
HETC HEALTHETECH INC NASD 0.75 0.81 +0.02 258000 3 -23.47%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 4 -17.96%
HLIT HARMONIC INC NASD 7.36 7.57 +0.09 1312200 6 -18.22%
HTRN HEALTHTRONICS NASD 5.34 5.42 -0.32 125700 9 -25.73%
HYSL HYPERION SOLUT NASD 31.33 31.53 -0.59 303400 6 -8.66%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 5 -11.39%
IART INTEGRA LIFESCI NASD 29.68 30.29 unch 208500 7 -12.91%
ICBC INDEP COMM BK NASD 35.93 36.75 +0.77 252700 5 -7.94%
ICOS ICOS CORP NASD 40.81 42.27 -1.14 2554000 4 -14.08%
IDSY ID SYSTEMS INC NASD 7.16 7.40 unch 22200 6 -19.46%
IDXX IDEXX LABS NASD 46.12 46.20 -0.55 194700 5 -5.90%
ILOG ILOG SA NASD 12.95 13.03 -0.16 16000 7 -9.12%
ILXO ILEX ONCOLOGY NASD 19.07 19.65 -0.51 450000 3 -14.29%
IMAX IMAX CORP NASD 7.38 7.50 -0.17 514300 4 -16.89%
IMDC INAMED CORP NASD 73.40 74.42 -1.34 347000 5 -11.48%
INFA INFORMATICA NASD 9.86 10.21 -0.08 798200 3 -19.31%
INGP INSTINET GROUP NASD 4.77 5.09 -0.08 1255200 9 -25.24%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 6 -39.38%
INSP INFOSPACE INC NASD 23.28 23.75 -0.39 339700 6 -16.11%
INTC INTEL CORP NASD 31.33 31.64 -0.46 67082000 4 -8.92%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 8 -29.70%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 6 -24.32%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 7 -13.86%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 4 -19.21%
ISPH INSPIRE PHARMA NASD 16.60 17.05 -0.02 143500 3 -10.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -13.14%
IVAN IVANHOE ENERGY NASD 3.07 3.13 -0.31 11458101 8 -55.31%
IWOV INTERWOVEN INC NASD 12.35 12.60 -0.16 742600 10 -26.84%
JFBI JEFFERSON BNCSHR NASD 14.06 14.30 unch 53300 6 -6.27%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 8 -28.51%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 7 -33.33%
KMRT KMART HLDG CP NASD 26.50 27.36 -2.04 1132500 6 -23.30%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 6 -28.12%
LANV LANVISION SYS NASD 2.06 2.08 -0.12 12700 6 -22.26%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 5 -28.82%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 9 -40.00%
MAIR MAIR HOLDINGS NASD 6.76 7.25 +0.28 48100 6 -13.11%
MANH MANHATTAN ASSOC NASD 26.00 26.70 -1.30 1276900 5 -17.85%
MANT MANTECH INTL NASD 24.85 25.25 -0.07 77500 7 -8.30%
MAXF MAXCOR FINL GP NASD 12.55 12.74 -0.14 25300 2 -6.34%
MBRS MEMBERWORKS NASD 23.94 24.16 -0.81 89400 10 -18.21%
MBTF MBT FINANCIAL NASD 16.10 16.68 +0.14 15700 4 -11.05%
MGIC MAGIC SFTWARE NASD 3.52 3.69 -0.21 89900 4 -23.48%
MKSI MKS INSTRUMENTS NASD 25.01 25.29 -0.86 355500 7 -12.83%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 10 -28.18%
MOSY MONOLITHIC SYS NASD 7.00 7.00 -0.15 128600 6 -14.43%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -14.29%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 10 -18.48%
MSBF MSB FINANCIAL NASD 18.34 18.34 -0.11 1100 3 -1.08%
MTLK METALINK LTD NASD 6.84 6.94 -0.71 190800 4 -19.53%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 7 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 11 -37.50%
NAVG NAVIGATORS GPP NASD 30.80 31.01 -0.02 12000 7 -7.20%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 9 -34.91%
NICH NITCHES INC NASD 4.01 4.01 -0.33 3600 8 -22.59%
NIKU NIKU CORP NASD 7.76 7.79 -0.43 28700 4 -20.08%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -24.55%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 6 -14.81%
NTAP NETWK APPLIANCE NASD 20.50 21.05 -0.67 6455200 5 -23.19%
NURM NUR MACROPRINT NASD 1.51 1.56 -0.05 59800 8 -31.98%
NVDM NOVADIGM NASD 3.47 3.47 -0.17 47500 3 -11.25%
NVLS NOVELLUS SYS NASD 40.41 40.98 +0.18 7357700 6 -9.80%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 7 -24.63%
OIIM O2MICRO INTL NASD 20.67 21.81 +0.38 243200 4 -20.50%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 7 -36.56%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 8 -49.50%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 4 -14.93%
PDYN PARADYNE NETWKS NASD 3.42 3.46 -0.23 337800 2 -31.33%
PECS PEC SOLUTIONS NASD 16.44 16.76 -0.15 273200 7 -12.37%
PETM PETSMART NASD 22.34 22.91 +0.17 1556200 6 -22.43%
PHTN PHOTON DYNAMICS NASD 37.05 37.54 -0.23 279700 6 -11.58%
PILL PROXYMED INC NASD 15.17 16.90 +0.89 89500 7 -12.01%
PIXR PIXAR NASD 66.75 67.61 -0.01 327700 7 -6.45%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 12 -24.68%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 8 -27.51%
PLXS PLEXUS CORP NASD 16.38 16.47 -0.28 234800 8 -15.78%
PMCS PMC-SIERRA INC NASD 17.96 18.48 -0.03 6078000 8 -21.26%
PMTI PALOMAR MED NASD 6.27 8.00 +1.24 503400 5 -22.01%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 9 -19.42%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 4 -21.69%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -60.29%
PRWT PREMIERWEST BNCP NASD 8.88 9.10 -0.70 18900 8 -19.13%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 7 -13.62%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 14 -40.54%
PXLW PIXELWORKS INC NASD 11.23 11.55 +0.03 479400 7 -21.85%
QADI QAD INC NASD 10.96 11.42 -0.40 332500 2 -24.10%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 5 -24.91%
QLGC QLOGIC CORP NASD 51.61 52.45 -0.34 4252400 9 -10.71%
QTWW QUANTUM FUEL NASD 6.18 6.22 -0.52 208500 3 -24.91%
QVDX QUOVADX INC NASD 4.60 4.67 -0.28 258100 6 -10.68%
RDVW RADVIEW SOFTWR NASD 0.68 0.70 -0.11 648500 7 -38.74%
RETK RETEK INC NASD 8.98 9.01 -0.55 775300 5 -19.39%
RFMD RF MICRO DEV NASD 10.05 10.39 +0.12 11546699 7 -15.90%
RNBO RAINBOW TECHS NASD 11.52 11.75 -0.15 153700 6 -11.99%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 7 -22.66%
ROBO ROBOGROUP TEK NASD 0.98 1.00 -0.02 1800 3 -13.27%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 15 -39.14%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 9 -21.75%
RVSN RADVISION LTD NASD 10.59 10.94 -0.45 201300 2 -20.14%
SAPE SAPIENT CORP NASD 4.90 5.21 -0.08 877900 5 -16.81%
SBAC SBA COMMS CORP NASD 3.10 3.38 +0.21 922200 4 -18.42%
SCKT SOCKET COMMS NASD 3.44 3.51 -0.39 940600 2 -28.33%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 6 -25.71%
SCTC SYSTEMS TECH NASD 14.43 14.66 unch 113300 4 -9.81%
SFNT SAFENET INC NASD 30.96 31.56 -0.34 199100 7 -13.01%
SGTL SIGMATEL INC NASD 25.30 25.90 -1.00 105000 5 -14.96%
SHBI SHORE BNCSHARES NASD 38.16 40.03 +0.77 3100 4 -13.27%
SHRP SHARPER IMAGE NASD 28.32 29.38 +0.20 337000 4 -13.39%
SILCF SILICOM LTD NASD 1.50 1.66 -0.24 18200 3 -25.74%
SIPX SIPEX CORP NASD 8.30 8.48 -0.12 102200 6 -22.72%
SMBC STHN MISSOURI NASD 13.65 13.65 -0.55 3400 6 -6.19%
SNCI SONIC INNOVATNS NASD 5.65 5.93 +0.18 66300 5 -15.29%
SNDT SAND TECH A NASD 1.03 1.03 -0.02 60200 4 -37.20%
SNIC SONIC SOLUTIONS NASD 15.70 16.30 -0.71 782000 3 -19.90%
SONS SONUS NETWORKS NASD 8.01 8.17 -0.33 4754800 2 -18.27%
SPIL SILICONWRE IND NASD 4.73 4.91 -0.09 1041100 5 -14.93%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 8 -17.01%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 4 -26.47%
SQNM SEQUENOM INC NASD 3.04 3.21 -0.24 499800 2 -23.04%
SQST SCIQUEST INC NASD 3.49 3.51 -0.11 15300 8 -14.67%
SSTI SILICON STORAGE NASD 11.92 12.29 +0.09 2177900 5 -16.35%
STCR STARCRAFT CORP NASD 30.04 30.19 -2.81 215000 3 -21.75%
STIZ SCIENTIFC TECH NASD 4.30 4.56 -0.07 4400 5 -13.65%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -30.45%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -15.14%
SUBI SUN BANCORP NASD 18.76 19.19 +0.18 5500 6 -10.79%
SWIR SIERRA WIRELESS NASD 14.24 14.88 -0.69 1479700 4 -33.33%
SYKE SYKES ENTERPRIS NASD 8.40 8.64 +0.14 48500 5 -16.75%
TBCC TBC CORP NASD 26.15 27.74 -0.30 201200 6 -13.70%
TENT TOT ENTNMT REST NASD 11.35 11.90 +0.02 13900 5 -9.13%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 6 -14.87%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 12 -22.80%
TKLC TEKELEC NASD 15.45 15.64 -0.11 380400 5 -12.22%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 6 -20.71%
TNTX T-NETIX INC NASD 3.45 3.45 -0.19 8200 3 -26.91%
TQNT TRIQUINT SEMI NASD 7.30 7.46 +0.12 1908600 6 -15.21%
TRKN TRIKON TECH INC NASD 5.50 5.65 -0.14 129100 2 -17.29%
TRST TRUSTCO BANK NASD 12.97 13.41 +0.37 157300 3 -8.98%
TSCO TRACTOR SUPPLY NASD 37.12 38.54 -1.75 1736600 5 -17.27%
TSEM TOWER SEMICOND NASD 6.18 6.24 -0.44 41000 5 -20.77%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 6 -30.65%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 5 -17.23%
TXCC TRANSWITCH NASD 2.44 2.50 -0.15 1580100 5 -29.28%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 11 -34.31%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 4 -24.24%
UHCO UNIV AMER FINCL NASD 9.15 9.63 -0.12 386400 7 -17.57%
ULCM ULTICOM INC NASD 9.61 9.91 -0.19 337000 2 -16.87%
UNFI UTD NATURAL FDS NASD 35.53 35.99 -0.69 326000 7 -14.24%
USBI UTD SEC BNCSHRS NASD 27.76 30.00 +1.31 5500 4 -9.28%
UTEK ULTRATECH INC NASD 27.50 28.17 -0.03 286300 8 -18.01%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 7 -24.78%
VATA VERSATA INC NASD 1.82 1.87 -0.03 10500 5 -9.90%
VINT GOLDEN STATE NASD 3.02 3.02 -0.15 15700 4 -5.33%
VSEA VARIAN SEMI NASD 41.62 42.74 -0.07 422800 5 -19.75%
VTSS VITESSE SEMICON NASD 6.29 6.47 -0.06 6532800 6 -15.23%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 7 -13.31%
WABC WESTAMER BNCP NASD 50.20 50.30 -0.34 242800 4 -6.26%
WATFZ WATERFORD UN NASD 2.91 2.98 -0.02 39000 8 -25.38%
WBCO WASHINGTON BNKG NASD 15.91 15.91 -0.77 12500 3 -6.41%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 13 -58.34%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 12 -34.38%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 5 -21.31%
XEDA AXEDA SYSTEMS NASD 1.40 1.41 -0.14 201900 6 -34.27%
XTRM BRASS EAGLE NASD 8.50 8.52 -0.05 7000 8 -11.37%
ZIXI ZIX CORP NASD 7.59 7.70 -0.31 346900 5 -21.35%
52 WEEK
NYSE
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -4.82%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 9 -69.78%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -4.79%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 8 -44.44%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 12 -45.00%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 9 -14.01%
NASD
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 7 -28.85%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 18 -71.30%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -51.57%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 10 -67.29%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 26 -76.18%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -74.44%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -70.60%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 9 -70.98%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -51.84%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 16 -46.99%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 18 -34.97%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 15 -72.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 31 -77.21%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 12 -50.29%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 10 -69.54%
100 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 6 -36.04%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 15 -40.20%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 6 -23.22%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 15 -12.66%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 6 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 7 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 5 -27.01%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 19 -64.19%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 7 -27.69%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -29.75%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 4 -23.54%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 4 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -25.10%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 10 -26.32%
AMEX
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 3 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 13 -42.11%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 9 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 7 -30.61%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -16.86%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 13 -52.45%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 5 -38.74%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 10 -29.77%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 6 -14.78%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 13 -39.77%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 12 -26.39%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 9 -34.15%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -29.03%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -43.35%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -65.00%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 15 -68.84%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 15 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 12 -38.14%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 14 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 16 -66.71%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 3 -56.67%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 12 -21.57%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 11 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 18 -33.40%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 17 -17.62%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 10 -24.24%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 7 -20.82%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 18 -35.10%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 3 -23.63%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 13 -63.50%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 9 -34.77%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 5 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 9 -30.37%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 9 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -60.56%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 15 -50.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -20.00%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 11 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 11 -59.02%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 5 -42.46%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 6 -37.07%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 20 -68.21%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 11 -37.00%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 7 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 13 -44.44%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 3 -32.31%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 20 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -39.26%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 10 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 10 -41.18%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 9 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 16 -48.74%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 14 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 6 -46.35%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 11 -69.53%
65 DAY
NYSE
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 9 -36.04%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 4 -10.75%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 11 -29.52%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 19 -37.50%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 11 -16.46%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 9 -14.12%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 5 -11.61%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 11 -17.35%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 14 -25.25%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 12 -21.46%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 6 -4.19%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 18 -60.00%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 6 -27.69%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 5 -27.71%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 3 -29.75%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 8 -22.64%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 12 -22.74%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 5 -3.93%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -22.32%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 10 -28.40%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 13 -13.19%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 11 -17.58%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 13 -26.32%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 9 -20.86%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 8 -37.84%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 5 -6.98%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 7 -42.86%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 11 -25.45%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 5 -62.72%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 4 -45.45%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 15 -42.11%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -37.89%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 13 -17.81%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 10 -30.49%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 10 -14.01%
NASD
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 11 -26.02%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 7 -27.46%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 8 -11.50%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 9 -50.00%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 8 -26.32%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 10 -36.45%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 12 -28.65%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 13 -41.14%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 11 -13.30%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 16 -37.12%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 5 -34.52%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 9 -40.63%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 9 -22.91%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 13 -27.17%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 7 -38.10%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 4 -28.95%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 13 -26.41%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 6 -8.11%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 10 -26.33%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -61.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 8 -16.82%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 12 -66.42%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 10 -73.71%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 15 -34.21%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 16 -34.95%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 5 -19.28%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 8 -44.04%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 15 -56.43%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 10 -56.08%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 16 -21.57%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 13 -26.35%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 10 -39.83%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 15 -36.61%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 17 -31.96%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 14 -17.62%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 14 -24.80%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 11 -21.54%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 7 -9.53%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -20.82%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -48.98%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 4 -27.16%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 15 -34.24%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 7 -22.48%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 6 -59.67%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 5 -28.01%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 7 -31.49%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 4 -22.22%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 19 -30.03%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 6 -19.04%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 10 -62.69%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 13 -52.19%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 13 -46.71%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 8 -21.05%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 13 -34.16%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 13 -19.82%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 14 -43.47%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 12 -50.98%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 12 -40.65%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 8 -38.48%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 5 -50.63%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 17 -37.07%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -16.00%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 6 -20.47%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 8 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 23 -66.93%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 13 -37.48%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -29.18%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 5 -23.97%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 13 -37.00%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 4 -39.32%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 6 -53.00%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 11 -32.69%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 24 -37.05%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 5 -27.51%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 16 -27.58%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 11 -43.27%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -64.08%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 12 -14.05%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 10 -56.46%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 8 -32.31%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 13 -36.87%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 3 -43.20%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 3 -23.21%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 3 -33.14%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 5 -37.30%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 10 -59.84%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 9 -43.05%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 6 -39.26%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 12 -34.95%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 7 -22.80%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 16 -40.68%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 12 -31.92%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 7 -35.41%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 9 -60.33%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 10 -31.82%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 14 -43.37%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 8 -22.58%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 17 -62.86%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 11 -37.45%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 7 -68.73%
20 DAY
NYSE
AAA ALTANA AG NYSE 57.00 57.50 -1.24 1800 3 -6.94%
AAG-T AMER ANNU PR T NYSE 25.25 25.29 -0.29 11900 2 -2.32%
AEC-A ASSOC EST REALTY NYSE 25.21 25.70 +0.08 5700 4 -5.05%
AGR.A AGERE SYSTEMS NYSE 3.10 3.10 -0.04 2903400 4 -15.30%
AGR.B AGERE SYSTEMS NYSE 2.93 2.94 -0.06 2848200 7 -16.29%
ALM ALLMERICA SEC TR NYSE 9.40 9.65 +0.11 19600 4 -3.09%
ALS ALSTOM SA NYSE 2.36 2.38 -0.24 123100 10 -34.99%
AMD ADV MICRO DEVICE NYSE 15.51 15.74 -0.33 13279101 4 -16.16%
ANR ANNUITY & LFE RE NYSE 1.10 1.13 -0.02 32300 7 -24.66%
ARL AMER RLTY INV NYSE 10.07 10.16 -0.12 2600 7 -19.76%
AV AVAYA INC NYSE 11.79 12.04 -0.69 6563700 4 -17.84%
AVP AVON PRODS INC NYSE 62.25 62.67 -5.40 7663900 6 -10.64%
AVZ AMVESCAP ADR NYSE 12.80 13.06 -0.51 121000 7 -13.22%
AWA AMER WEST HLDG NYSE 11.44 11.77 -0.14 1617200 7 -27.50%
BBT BB&T CORP NYSE 38.17 38.62 +0.29 1178900 5 -3.83%
BCK BLKRCK CA INS NYSE 13.55 13.60 -0.04 30000 8 -3.70%
BFT BALLY TOT FIT NYSE 6.10 6.14 -0.07 220900 3 -13.60%
BGY BRITISH ENGY PLC NYSE 5.60 5.64 -0.48 19100 4 -15.15%
BWE- BANCWEST QUIPS NYSE 28.11 28.20 -0.02 170400 8 -3.24%
CAE CASCADE CORP NYSE 24.72 24.75 -0.23 62700 5 -10.08%
CAI CACI INTL INC NYSE 47.80 48.71 -1.02 581500 3 -9.81%
CCG LEHMAN ABS NYSE 27.20 27.60 +0.30 2400 7 -2.54%
CEL GRUPO IUSACELL NYSE 9.10 9.14 -0.26 7600 8 -14.63%
CHP C&D TECH NYSE 18.65 18.95 -0.47 76500 5 -20.40%
CHT CHUNGHWA TELCOMM NYSE 14.07 14.11 -0.25 749200 9 -7.01%
CNP CENTERPOINT NYSE 9.41 9.50 -0.02 2882900 9 -5.90%
CPY CPI CORP NYSE 21.58 21.72 -0.16 21800 4 -8.13%
CTL CENTURYTEL INC NYSE 30.71 30.92 -0.90 1359600 8 -9.36%
CTR CATO CORP NYSE 19.58 19.79 -0.16 66900 8 -10.55%
CVG CONVERGYS CP NYSE 14.76 14.95 -0.16 535700 9 -10.33%
CY CYPRESS SEMICOND NYSE 20.33 20.72 -0.43 5227100 6 -13.30%
CZB CITIZENS COMMS NYSE 22.84 22.99 +0.03 404100 8 -5.54%
DJ DOW JONES & CO NYSE 46.76 46.98 -0.59 584600 11 -10.93%
DVD DOVER MOTORSPRT NYSE 3.65 3.80 +0.03 43600 7 -13.92%
EEP ENBRIDGE ENERGY NYSE 49.90 50.18 -0.11 208600 4 -4.97%
EMC EMC CORP NYSE 12.75 13.07 -0.04 15659399 6 -10.59%
EOP-C EQUITY OFF PR C NYSE 25.08 25.08 -0.04 13900 5 -3.50%
ESA EXTEND STAY AM NYSE 13.58 13.73 +0.01 275000 8 -9.47%
ETS ENTERASYS NWKS NYSE 3.70 3.85 -0.10 4298500 4 -19.57%
FD FED DEPT STRS NYSE 45.42 46.50 -0.61 3188500 7 -10.24%
FDP FRSH DEL MONTE NYSE 23.55 23.80 -0.16 561500 7 -13.89%
FDS FACTSET RESRCH NYSE 38.75 39.26 -1.52 783100 6 -15.15%
FGP FERRELLGAS PART NYSE 23.77 23.90 -0.21 84600 5 -7.44%
FIC FAIR ISAAC CORP NYSE 50.80 50.92 -0.56 612400 4 -9.04%
FJC-A FEDDERS CP PFD A NYSE 24.90 25.00 -0.14 4100 3 -1.74%
FRE-H FREDDIE PR H NYSE 45.51 46.66 -1.16 24300 7 -6.16%
FRE-R FREDDIE PR R NYSE 49.82 51.10 unch 40300 4 -4.19%
FS FOUR SEASONS NYSE 50.00 50.00 -0.61 201400 12 -15.90%
FSH FISHER SCI INTL NYSE 38.44 38.75 -0.33 485700 8 -5.55%
FTS FOOTSTAR INC NYSE 4.20 4.20 -0.17 390500 5 -20.90%
GED GE CPTL 5.875%NT NYSE 25.40 25.51 -0.05 75600 7 -2.16%
GLW CORNING INC NYSE 10.08 10.45 -0.08 11896800 5 -15.51%
HAS HASBRO INC NYSE 20.08 20.17 -0.71 2185700 6 -11.03%
HBP HUTTIG BUILDING NYSE 2.35 2.35 -0.22 24200 5 -20.88%
HED HEAD N.V. NYSE 2.35 2.35 -0.15 35100 4 -14.86%
HYC HYPERCOM CORP NYSE 4.82 4.94 -0.02 115600 4 -10.74%
IN INFONET SVCS CP NYSE 1.80 1.87 +0.01 176600 7 -20.70%
ITG INVEST TECH GRP NYSE 15.02 15.75 -0.87 2004000 7 -20.57%
JAH JARDEN CORP NYSE 26.10 26.59 +0.21 137900 9 -9.35%
JJZ JACUZZI BRANDS NYSE 6.00 6.00 -0.11 221700 6 -16.08%
JNY JONES APPAREL NYSE 32.75 32.97 -0.28 977100 6 -8.80%
JWL WHITEHALL JEWL NYSE 10.25 10.36 -0.22 61700 11 -22.64%
KCT STRU PRD SHERWIN NYSE 26.37 26.65 unch 2500 4 -1.20%
KEM KEMET CORP NYSE 12.26 12.34 -0.15 627500 5 -11.16%
KKD KRISPY KREME NYSE 37.80 38.28 -0.38 836000 8 -12.36%
KOR KOOR INDS LTD NYSE 5.64 5.78 -0.28 24000 2 -20.34%
KT KATY INDS INC NYSE 5.95 5.95 -0.08 2700 3 -4.95%
KTO K2 INC NYSE 14.03 14.10 -0.09 169600 8 -12.31%
KVR CORTS GE CAP CP NYSE 24.98 25.15 -0.04 40700 7 -2.00%
KZL KERZNER INTL LTD NYSE 34.65 35.50 -0.70 111900 9 -8.67%
LEH-E LEHMAN BROS PR E NYSE 53.32 53.32 -1.03 293600 2 -2.17%
LSI LSI LOGIC NYSE 8.50 8.65 -0.10 3730500 3 -18.82%
MAY MAY DEPT STORES NYSE 27.68 28.45 +0.02 2001900 6 -10.19%
MEG MEDIA GENERAL NYSE 64.94 65.35 -0.80 57200 6 -3.79%
MHK MOHAWK INDS NYSE 70.70 70.80 -0.44 247400 7 -5.57%
MIK MICHAELS STORES NYSE 42.49 43.99 -0.85 1800200 7 -16.06%
MNS MSC SOFTWARE NYSE 9.10 9.48 +0.15 128800 10 -13.42%
MSM MSC INDUSTRIAL NYSE 25.28 25.69 -0.01 204900 8 -8.97%
MSO MARTHA STEWART NYSE 9.14 9.17 -0.22 103800 10 -14.98%
MU MICRON TECH NYSE 11.73 11.89 -0.23 7952500 9 -17.28%
MVL MARVEL ENTERPRZS NYSE 26.04 26.79 +0.03 1168000 6 -17.12%
NLS NAUTILUS GROUP NYSE 13.06 13.21 +0.01 131200 7 -13.45%
NMG.A NEIMAN MARCUS A NYSE 49.90 51.74 -0.07 243400 7 -9.68%
NRN NATIONAL RURAL NYSE 25.49 25.75 -0.20 102900 4 -2.90%
NSH NASHUA CORP NYSE 8.55 8.57 -0.03 3900 9 -4.47%
NWK NETWORK EQUIPMEN NYSE 9.39 9.46 -0.39 165700 7 -17.99%
NWS NEWS CORP LTD NYSE 33.35 33.53 -0.29 982300 8 -8.63%
NWS.A NEWS CORP LTD A NYSE 27.52 27.71 -0.11 381300 8 -8.57%
OCA ORTHODONTIC CNTR NYSE 6.73 6.83 -0.02 680100 8 -25.47%
ONE-V BANK ONE CAP V NYSE 27.12 27.17 -0.05 9000 3 -1.56%
OXM OXFORD INDS INC NYSE 31.60 31.80 -0.80 82200 7 -9.12%
PFB PFF BANCORP NYSE 36.59 36.68 -0.02 44600 7 -5.57%
PFP PREM FARNELL NYSE 8.36 8.51 -0.12 2000 4 -12.46%
PJI ML 6.00% PPLUS A NYSE 24.60 24.80 -0.10 5400 2 -2.38%
PKJ ML DEP CTR-1 NYSE 26.20 26.55 -0.14 10100 3 -3.68%
PPD PRE-PAID LEGAL NYSE 25.66 25.76 -0.30 81000 6 -5.83%
PPS POST PROP NYSE 27.57 28.09 +0.34 239200 4 -4.93%
PQE PROQUEST CO NYSE 28.91 29.00 -0.50 203400 4 -8.83%
RNR-B RENAISSANC PR B NYSE 26.30 26.30 -0.20 5700 5 -2.95%
RNS ML DEPOSITOR NYSE 27.45 27.45 -0.25 4300 4 -1.96%
RSH RADIOSHACK NYSE 27.98 28.14 -0.60 2268200 8 -13.85%
S SEARS ROEBUCK NYSE 47.24 47.93 -1.03 7321400 5 -15.73%
SFI-B ISTAR FINL PR B NYSE 25.50 25.62 -0.28 11200 5 -6.08%
SFI-C ISTAR FINL PR C NYSE 25.50 25.50 -0.32 1900 3 -3.70%
SNE SONY CORP NYSE 33.25 33.81 +0.22 702800 8 -8.88%
SPA SPARTON CORP NYSE 9.52 9.52 -0.28 25800 7 -14.23%
SWY SAFEWAY INC NYSE 19.57 19.99 +0.03 2292900 4 -6.81%
TDA TEL & DATA SYS NYSE 26.60 26.61 -0.02 20200 8 -1.48%
TDP TELEFO PERU NYSE 3.85 4.01 +0.08 10000 8 -11.49%
TFS THREE FIVE SYS NYSE 4.99 5.02 +0.02 242100 6 -14.11%
TJX TJX CO INC NYSE 21.25 21.41 unch 2237900 8 -10.34%
TLB THE TALBOTS NYSE 30.09 30.65 -0.52 347400 2 -9.64%
UDI UTD DEFENSE INDS NYSE 30.70 31.35 -1.31 701600 6 -9.49%
VKA V KAMPEN ADV NYSE 16.18 16.25 -0.02 37100 5 -1.28%
WBD WIMM-BILL-DANN NYSE 16.80 16.88 -0.32 61000 11 -17.65%
WDC WESTERN DIGITAL NYSE 11.00 11.36 -0.15 3450200 6 -19.71%
WG WILLBROS GRP NYSE 11.45 11.48 -0.37 59100 2 -10.89%
XNR XANSER CORP NYSE 2.20 2.24 -0.01 24800 7 -12.00%
XPP ML DEP PFDPLUS NYSE 25.30 25.43 -0.15 2900 9 -2.69%
ZL ZARLINK SEMI NYSE 2.75 2.75 -0.04 124900 4 -12.97%
ZLC ZALE CP NYSE 51.25 51.95 -0.10 114200 8 -8.65%
AMEX
ADL AMDL INC AMEX 1.15 1.26 unch 31200 5 -19.58%
AMW ML STRIDES AMEX 44.50 45.40 +0.45 4600 10 -11.76%
AXK ACCELR8 TECH CP AMEX 2.45 2.46 -0.04 1300 5 -18.33%
BDE BRILL DIGITAL AMEX 0.38 0.38 -0.03 264500 6 -47.22%
BHH B2B INTERNET HLD AMEX 2.61 2.63 -0.07 27700 9 -13.58%
BIT BIO-IMAGING TECH AMEX 6.02 6.04 -0.56 100700 3 -18.10%
BVX BOVIE MEDICAL CP AMEX 3.00 3.00 -0.18 22900 4 -20.63%
BXL BEXIL CORP AMEX 15.92 15.92 -0.08 1300 5 -1.00%
CTT COMPETITIVE TECH AMEX 2.19 2.20 -0.03 9000 11 -33.23%
CTU CHAD THERAP AMEX 2.36 2.36 -0.13 19300 7 -18.90%
CYL COMMUN CAPTL CP AMEX 19.70 19.95 -0.20 5100 7 -6.19%
DLK SEMOTUS SLTNS AMEX 0.66 0.68 -0.01 49800 6 -33.33%
DOC DIGITAL ANGEL AMEX 2.00 2.01 -0.19 88900 8 -23.66%
EIA ETN VNC CA FD II AMEX 14.43 14.48 -0.13 13700 2 -3.48%
EMI EV MI MUNI INCM AMEX 15.51 15.65 +0.13 5500 4 -1.52%
ETC ENVIR TECTONICS AMEX 7.00 7.00 -0.24 1000 8 -14.00%
FKL FRANKLIN CAPITAL AMEX 1.00 1.10 -0.10 4900 6 -35.48%
GSY ML GAP STRIDES AMEX 18.02 18.08 unch 2900 5 -2.33%
HRY HALLWOOD REALTY AMEX 120.00 122.00 -1.00 1300 4 -5.44%
IGW ISHRS GS SEMICND AMEX 61.05 61.86 -0.15 59700 5 -8.48%
IHT INNSUITES HOSPIT AMEX 1.00 1.05 -0.35 31300 4 -39.39%
IMA INVERNESS MED AMEX 20.50 21.04 -0.15 78100 4 -13.65%
IMM IMMTECH INTNL AMEX 12.12 12.17 -1.02 420900 6 -62.72%
LGF LIONS GATE AMEX 3.85 3.85 -0.05 264500 7 -17.74%
LGN LODGIAN INC AMEX 5.65 5.75 -0.07 18300 8 -39.51%
MSI MOVIE STAR INC AMEX 1.50 1.55 -0.08 71600 6 -18.48%
MYR MAYORS JWLRS AMEX 0.68 0.70 -0.01 25600 4 -15.00%
NKL NUVEEN INS CA DV AMEX 14.42 14.46 -0.14 60900 5 -3.55%
NSD MERRILL LYNCH AMEX 8.45 8.45 -0.05 7200 4 -3.76%
NSO NSTOR TECHNOLGY AMEX 0.55 0.63 -0.02 33500 7 -27.63%
PFI PELICAN FINL AMEX 12.00 12.19 -0.07 17600 3 -11.89%
PGC PEAPACK GLADSTON AMEX 30.80 31.50 +0.20 3600 3 -6.95%
SCE-D STHERN CAL ED AMEX 16.32 16.95 -0.05 5200 4 -4.00%
SCY SPORTS CLUB AMEX 1.65 1.85 -0.15 38900 4 -19.51%
SMH SEMICNDCTR HLDRS AMEX 40.55 41.13 -0.06 10232800 8 -9.18%
TFN TRANSNATL FINL AMEX 1.00 1.08 -0.01 24300 5 -23.08%
TO TECH/OPS SEVCON AMEX 5.26 5.35 -0.05 19500 12 -16.24%
TPE TETON PETE CO AMEX 4.03 4.10 -0.05 36900 10 -17.76%
TPR TRANSPRO INC AMEX 3.26 3.29 -0.11 7700 12 -15.76%
TST ML TX INSTR 7% AMEX 28.45 28.45 -0.45 2200 6 -9.85%
TWW TERREMARK WRLDWD AMEX 0.61 0.65 unch 101000 6 -19.74%
UFM UTD FINL MTG AMEX 6.40 6.90 +0.10 65500 8 -14.09%
VSF VITA FOOD PROD AMEX 7.10 7.20 -0.25 20400 10 -48.96%
WFD WESTFIELD FIN AMEX 22.70 23.00 -0.18 19700 6 -7.80%
ZCO ZIEGLER CO INC AMEX 13.50 13.75 +0.10 4100 6 -6.25%
NASD
AAON AAON INC NASD 17.51 18.55 +0.31 9100 5 -15.78%
ACAM ACAMBIS PLC NASD 50.02 50.04 -1.56 1100 7 -13.01%
ACLS AXCELIS TECHS NASD 9.71 9.95 -0.20 1474500 7 -18.68%
ACMR A C MOORE ARTS NASD 19.31 19.94 -0.81 533500 8 -18.39%
ACTL ACTEL CORP NASD 24.88 25.50 -0.06 431500 6 -12.21%
ADIC ADVAN DIGITAL NASD 13.05 13.41 +0.21 924800 9 -23.10%
ADSX APLD DGTL SOLTN NASD 0.37 0.38 unch 7268200 5 -22.92%
ADVS ADVENT SOFTWARE NASD 16.82 16.91 -0.12 363600 3 -7.89%
AEIS ADV ENER INDS NASD 24.52 25.02 +0.02 482300 8 -18.24%
AFCI ADV FIBRE COMM NASD 20.25 20.74 -0.36 1396900 5 -19.90%
AFCO APPLIED FILMS NASD 31.41 31.72 -0.32 107000 5 -9.48%
ALDA ALDILA INC NASD 3.16 3.70 +0.18 7800 2 -15.28%
ALDN ALADDIN KNOWL NASD 7.70 8.35 -0.50 104100 3 -22.14%
ALGI AMER LOCK GRP NASD 11.54 11.54 -0.16 1000 6 -7.53%
ALSC ALLIANCE SEMICO NASD 7.38 7.57 +0.08 153600 5 -16.42%
AMAT APPLIED MATL NASD 21.95 22.45 +0.11 26723000 10 -14.32%
AMCC APPLD MICRO NASD 5.90 6.00 -0.08 2840200 4 -14.12%
AMIE AMBASSADORS NASD 12.20 12.57 +0.27 11500 6 -10.29%
AMRN AMARIN CORP NASD 1.65 1.78 -0.07 108500 6 -36.54%
AMSWA AMER SOFTWARE NASD 5.75 5.77 -0.44 165100 5 -18.90%
ANDR ANDERSEN GROUP NASD 4.80 4.85 -0.24 1100 2 -24.76%
ANDW ANDREW CORP NASD 10.50 10.77 -0.21 3538200 7 -18.41%
ANEN ANAREN INC NASD 14.13 14.30 +0.09 193300 6 -9.36%
ARTX AROTECH CORP NASD 1.88 1.95 -0.20 5081900 3 -36.49%
ARXX AEROFLEX INC NASD 11.06 12.00 +0.44 1074300 6 -17.77%
ATAR ATARI INC NASD 3.40 3.52 -0.05 963300 6 -21.48%
ATMI ATMI INC NASD 21.42 21.86 -0.36 505300 5 -11.52%
AVCT AVOCENT CORP NASD 36.12 36.24 -0.99 470900 4 -8.63%
AVNX AVANEX CORP NASD 4.12 4.23 +0.03 789000 4 -16.77%
AXYS AXSYS TECH NASD 13.48 13.48 -0.37 24300 2 -5.40%
BARZ BARRA INC NASD 35.52 35.97 -0.14 106800 9 -8.92%
BBGI BEASLEY BDCST A NASD 13.55 14.48 +0.33 19600 7 -10.91%
BBOX BLACK BOX CORP NASD 41.75 42.41 -0.21 151500 5 -8.24%
BCGI BOSTON COMM GP NASD 8.30 8.41 -0.19 211400 6 -9.88%
BCICF BELL CANADA NASD 2.03 2.81 -0.02 2900 4 -32.33%
BCRX BIOCRYST PHARM NASD 7.10 7.54 -0.86 1593900 4 -21.98%
BDCO BLUE DOLPHIN NASD 1.90 1.90 -0.11 11200 8 -36.24%
BEAS BEA SYSTEMS NASD 11.41 11.57 -0.02 6701500 7 -21.53%
BITS BITSTREAM INC NASD 3.50 3.52 -0.07 16200 8 -23.91%
BKST BROOKSTONE NASD 20.85 20.89 -0.66 83400 3 -17.52%
BLDP BALLARD PWR SYS NASD 11.23 11.29 -0.21 296100 9 -15.63%
BLSI BOSTON LIFE SCI NASD 1.30 1.40 -0.05 231500 4 -27.37%
BORDW BOARDWALK BANK NASD 3.15 3.24 +0.04 8600 3 -18.81%
BORL BORLAND SFTWARE NASD 8.46 8.46 -0.31 445900 9 -11.88%
BRAN BARAN GROUP LTD NASD 5.40 5.63 -0.71 8600 6 -23.94%
BRCD BROCADE COMMS NASD 5.52 5.64 -0.02 6787000 6 -33.33%
BSML BRITESMILE INC NASD 27.77 28.05 unch 1800 9 -18.73%
BSTW BESTWAY INC NASD 12.50 13.25 -0.75 2700 4 -22.12%
BUNZ SCHLOTZSKYS NASD 2.15 2.15 -0.13 14800 6 -31.75%
BWEB BACKWEB TECH NASD 1.40 1.43 -0.18 1035400 2 -31.37%
BYBI BACK YARD NASD 6.46 6.89 +0.12 8500 8 -16.21%
CACH CACHE INC NASD 20.50 20.64 -0.40 17500 10 -24.35%
CAFI CAMCO FINAN CP NASD 17.20 17.49 +0.26 26600 5 -4.44%
CALP CALIPER TECH NASD 5.92 6.16 -0.32 80000 4 -17.78%
CAMD CAL MICRO DEVIC NASD 7.10 7.21 -0.33 256100 6 -22.99%
CCDC CONCORDE CAREER NASD 23.00 23.80 -0.90 48800 6 -16.64%
CCMP CABOT MICROELEC NASD 48.85 50.10 -2.12 1719200 7 -15.03%
CEDC CENT EURO DSTRB NASD 27.00 27.74 -1.02 235200 9 -34.62%
CELL BRIGHTPOINT NASD 18.45 18.64 -2.27 1773600 5 -29.63%
CERN CERNER CORP NASD 35.38 37.40 -4.39 3598600 5 -23.91%
CFFI C&F FINANCIAL NASD 42.73 43.70 -0.22 2900 5 -6.54%
CFNB CA FST NATL BNC NASD 11.39 11.40 -0.09 2000 6 -8.44%
CHIC CHARLOTTE RUSSE NASD 12.93 13.43 +0.22 157800 3 -16.31%
CHINA CHINADOTCOM CP NASD 7.75 7.95 -0.20 3387300 6 -13.41%
CHNL CHANNELL COMRCL NASD 2.10 4.30 -0.22 15300 5 -58.00%
CHRS CHARMING SHOPS NASD 5.54 5.64 +0.01 630800 9 -16.69%
CHUX O'CHARLEY'S INC NASD 15.66 15.89 +0.13 182700 10 -11.92%
CKFR CHECKFREE CORP NASD 24.53 25.97 -0.42 1345400 5 -14.29%
CLHL CARLISLE HLDGS NASD 6.15 6.25 +0.05 6400 4 -5.82%
CLTK CELERITEK INC NASD 7.32 7.50 -0.34 60800 6 -12.86%
CMOS CREDENCE SYS NASD 11.84 12.18 -0.23 2546900 12 -28.89%
CMRC COMMERCE ONE NASD 0.91 0.94 -0.09 751400 6 -50.00%
CMRG CASUAL MALE RTL NASD 7.49 7.74 -0.21 832400 4 -14.89%
CMTL COMTECH TELCOM NASD 26.67 27.17 -5.32 1444200 5 -23.80%
CMVT COMVERSE TECH NASD 16.48 16.80 -0.25 4339100 6 -16.13%
CNBKA CENTURY BNCP A NASD 34.40 36.03 +0.81 2900 2 -8.63%
CNTV CENTIV INC NASD 0.46 0.47 -0.03 29900 8 -70.13%
CPTS CONCEPTUS NASD 11.29 11.40 -0.34 177200 9 -20.66%
CPTV CAPTIVA SOFTWARE NASD 10.08 10.30 -1.23 230600 4 -26.10%
CRAY CRAY INC NASD 9.10 9.20 -0.10 1059600 9 -26.43%
CREE CREE INC NASD 16.70 17.04 -0.05 1318800 7 -15.14%
CRIO CORIO INC NASD 2.20 2.26 -0.02 116400 7 -22.26%
CRUS CIRRUS LOGIC NASD 7.22 7.35 -0.04 1010600 4 -18.69%
CSDS ML STRIDES WALT NASD 23.81 24.08 -0.02 4600 7 -4.38%
CSGP COSTAR GROUP NASD 37.81 39.22 -0.77 128800 4 -12.07%
CSTL CASTELLE NASD 2.76 2.80 -0.24 54600 7 -17.61%
CTAC 1 800 CONTACTS NASD 19.57 20.20 +0.33 151800 6 -17.60%
CTBI COMMUNITY TST NASD 31.00 31.94 +0.78 7500 7 -13.82%
CTHR CHARLES & COLVD NASD 4.45 4.50 -0.30 43100 9 -14.42%
CTIB CTI INDS CORP NASD 2.01 2.11 -0.01 3800 6 -15.19%
CTIC CELL THERAPEUT NASD 7.70 8.07 -0.34 1196200 6 -28.37%
CTWS CONN WTR SVCS NASD 27.80 28.25 +0.03 5700 6 -8.10%
CVTX CV THERAPEUTICS NASD 12.20 12.21 -4.55 15983399 6 -34.09%
CWEI C WILLIAMS EGY NASD 20.83 21.29 -0.21 19400 3 -12.37%
CWTR COLDWATER CREEK NASD 12.40 12.68 -0.17 32300 3 -18.04%
CYMI CYMER INC NASD 42.10 43.16 +0.16 856200 7 -15.50%
DATC DATATEC SYSTEMS NASD 0.65 0.69 -0.08 4562700 5 -49.61%
DCTM DOCUMENTUM NASD 27.65 28.34 -0.13 1039200 7 -10.17%
DGSE DGSE COS NASD 1.46 1.90 -0.10 12300 4 -46.52%
DIGI DIGITAL IMPACT NASD 2.55 2.59 -0.03 71800 5 -18.79%
DMRC DIGIMARC CORP NASD 13.71 13.90 +0.04 88400 10 -17.66%
DPMI DUPONT PHOTOMSK NASD 20.99 21.70 +0.52 181000 8 -14.15%
DPTR DELTA PETE CORP NASD 4.75 5.44 -0.28 134900 6 -22.13%
DSCM DRUGSTORE.COM NASD 5.53 5.71 -0.26 279300 6 -17.95%
DSGX DESCARTES SYS NASD 2.60 2.71 +0.05 55600 6 -22.85%
EBKR EBOOKERS PLC NASD 14.05 14.17 -0.13 44200 4 -11.75%
ECTX ECTEL LTD NASD 4.71 4.75 -0.15 24700 9 -26.52%
EEGL EAGLE SUPPLY GP NASD 2.48 2.55 +0.05 10400 5 -21.02%
EIDSY EIDOS PLC NASD 2.20 2.21 -0.16 53800 3 -18.52%
ELON ECHELON CORP NASD 10.43 10.86 +0.11 189400 10 -18.77%
ELRN ELRON ELECTR NASD 9.44 9.59 -0.25 16100 4 -13.24%
EMBT EMBARCADERO NASD 13.22 13.75 +0.15 167400 6 -16.80%
EMIS EMISPHERE TECH NASD 5.41 5.73 -0.08 132200 9 -28.82%
ENSI ENERGYSOUTH NASD 32.31 33.31 +0.62 4000 7 -11.33%
EPMD EP MEDSYSTEMS NASD 3.07 3.15 -0.35 207000 8 -19.63%
EPRE EPRESENCE INC NASD 3.52 3.60 -0.02 79100 6 -9.74%
ESLT ELBIT SYSTEMS NASD 15.57 15.62 -0.45 8900 10 -9.32%
ESPD ESPEED INC NASD 21.60 22.10 -0.39 250900 7 -18.34%
EVOL EVOLVING SYS NASD 12.38 13.40 -1.21 2947500 3 -35.76%
FCEL FUELCELL ENERGY NASD 12.00 12.45 -0.59 792800 5 -30.03%
FCPO FACTORY CARD NASD 19.30 20.00 -1.49 30900 2 -16.09%
FEIC FEI COMPANY NASD 21.62 21.95 -0.04 283200 6 -13.17%
FFEX FROZEN FOOD EXP NASD 6.04 6.15 -0.21 49300 3 -17.03%
FFKY FIRST FEDERAL NASD 25.50 25.66 -1.37 6100 7 -18.79%
FFLC FFLC BANCORP NASD 28.00 28.50 unch 4500 6 -6.67%
FLYR NAVIGANT INTL NASD 12.59 13.10 +0.30 79400 6 -10.96%
FMTI FORBES MEDI TEC NASD 1.75 1.75 -0.23 127100 3 -27.39%
FNDT FUNDTECH LTD NASD 7.36 7.95 +0.15 109100 4 -15.11%
FORM FORMFACTOR INC NASD 22.12 22.24 -0.80 224600 7 -20.29%
FORTY FORMULA SYS NASD 14.31 14.54 -0.29 4700 7 -17.90%
FOSL FOSSIL INC NASD 26.90 27.05 -0.54 168100 2 -10.93%
FRED FREDS INC NASD 28.21 29.25 -1.12 857800 8 -22.46%
FRSH FRESH BRANDS NASD 9.41 9.41 -0.34 33900 10 -19.71%
FSBK FIRST SO BANCP NASD 34.21 35.35 -0.18 4100 5 -9.38%
FTUS FACTORY 2U STRS NASD 1.95 1.98 -0.10 879600 5 -32.53%
FUND ROYCE FOCUS TR NASD 8.05 8.17 -0.08 47100 4 -12.21%
FWFC FIRST WAS FINL NASD 20.62 21.87 -0.88 4700 5 -11.50%
GADZ GADZOOKS INC NASD 2.92 3.04 -0.16 538400 5 -56.42%
GAIA GAIAM INC CL A NASD 4.91 5.20 -0.10 15600 4 -12.94%
GEHL GEHL CO NASD 14.10 14.11 -0.54 10900 5 -13.71%
GNRL GENERAL BEARING NASD 2.72 2.87 -0.08 2200 5 -23.16%
GSBNZ CITIGROUP WS NASD 0.91 1.07 -0.01 27800 3 -20.18%
GSLI GSI LUMONICS NASD 9.96 9.98 -0.17 28300 5 -15.23%
GTIM GOOD TIMES NASD 3.57 3.76 -0.19 1100 3 -10.75%
HABC HABERSHAM NASD 24.11 24.75 +0.15 3600 5 -5.45%
HDWR HEADWATERS INC NASD 18.00 18.70 -0.35 527400 2 -10.04%
HETC HEALTHETECH INC NASD 0.75 0.81 +0.02 258000 3 -23.47%
HGIC HARLEYSVILLE NASD 18.41 19.47 +0.48 49900 4 -17.96%
HLIT HARMONIC INC NASD 7.36 7.57 +0.09 1312200 6 -18.22%
HTRN HEALTHTRONICS NASD 5.34 5.42 -0.32 125700 9 -25.73%
HYSL HYPERION SOLUT NASD 31.33 31.53 -0.59 303400 6 -8.66%
IAIA INTIER AUTOMOTV NASD 15.95 16.07 -0.38 6700 5 -11.39%
IART INTEGRA LIFESCI NASD 29.68 30.29 unch 208500 7 -12.91%
ICBC INDEP COMM BK NASD 35.93 36.75 +0.77 252700 5 -7.94%
ICOS ICOS CORP NASD 40.81 42.27 -1.14 2554000 4 -14.08%
IDSY ID SYSTEMS INC NASD 7.16 7.40 unch 22200 6 -19.46%
IDXX IDEXX LABS NASD 46.12 46.20 -0.55 194700 5 -5.90%
ILOG ILOG SA NASD 12.95 13.03 -0.16 16000 7 -9.12%
ILXO ILEX ONCOLOGY NASD 19.07 19.65 -0.51 450000 3 -14.29%
IMAX IMAX CORP NASD 7.38 7.50 -0.17 514300 4 -16.89%
IMDC INAMED CORP NASD 73.40 74.42 -1.34 347000 5 -11.48%
INFA INFORMATICA NASD 9.86 10.21 -0.08 798200 3 -19.31%
INGP INSTINET GROUP NASD 4.77 5.09 -0.08 1255200 9 -25.24%
INNO INNOVO GROUP NASD 2.91 3.20 -0.01 70200 6 -39.38%
INSP INFOSPACE INC NASD 23.28 23.75 -0.39 339700 6 -16.11%
INTC INTEL CORP NASD 31.33 31.64 -0.46 67082000 4 -8.92%
INTD INTELIDATA TECH NASD 1.42 1.53 unch 151100 8 -29.70%
INVX INNOVEX INC NASD 7.53 7.59 -0.42 747500 6 -24.32%
ISIL INTERSIL CORP NASD 23.55 24.20 -0.59 3202400 7 -13.86%
ISIS ISIS PHARM NASD 5.30 5.44 -0.17 368200 4 -19.21%
ISPH INSPIRE PHARMA NASD 16.60 17.05 -0.02 143500 3 -10.75%
ITRI ITRON INC NASD 17.72 18.16 -0.38 244400 5 -13.14%
IVAN IVANHOE ENERGY NASD 3.07 3.13 -0.31 11458101 8 -55.31%
IWOV INTERWOVEN INC NASD 12.35 12.60 -0.16 742600 10 -26.84%
JFBI JEFFERSON BNCSHR NASD 14.06 14.30 unch 53300 6 -6.27%
JOSB JOS A BANK CLOT NASD 30.74 34.62 +1.16 1357600 8 -28.51%
JUNI JUNIPER GROUP NASD 0.50 0.50 -0.02 8700 7 -33.33%
KMRT KMART HLDG CP NASD 26.50 27.36 -2.04 1132500 6 -23.30%
KOPN KOPIN CORP NASD 5.65 5.85 -0.64 2114100 6 -28.12%
LANV LANVISION SYS NASD 2.06 2.08 -0.12 12700 6 -22.26%
LINK INTERLINK ELEC NASD 5.26 5.46 -0.66 106200 5 -28.82%
LNUX VA SFTWRE CORP NASD 3.15 3.17 -0.42 3286500 9 -40.00%
MAIR MAIR HOLDINGS NASD 6.76 7.25 +0.28 48100 6 -13.11%
MANH MANHATTAN ASSOC NASD 26.00 26.70 -1.30 1276900 5 -17.85%
MANT MANTECH INTL NASD 24.85 25.25 -0.07 77500 7 -8.30%
MAXF MAXCOR FINL GP NASD 12.55 12.74 -0.14 25300 2 -6.34%
MBRS MEMBERWORKS NASD 23.94 24.16 -0.81 89400 10 -18.21%
MBTF MBT FINANCIAL NASD 16.10 16.68 +0.14 15700 4 -11.05%
MGIC MAGIC SFTWARE NASD 3.52 3.69 -0.21 89900 4 -23.48%
MKSI MKS INSTRUMENTS NASD 25.01 25.29 -0.86 355500 7 -12.83%
MNST MONSTER WRLDWIDE NASD 18.66 19.12 -0.88 6032000 10 -28.18%
MOSY MONOLITHIC SYS NASD 7.00 7.00 -0.15 128600 6 -14.43%
MPWG MPW INDS SVCS NASD 2.10 2.25 +0.09 6100 6 -14.29%
MRTN MARTEN TRANS NASD 15.00 15.89 +0.17 23500 10 -18.48%
MSBF MSB FINANCIAL NASD 18.34 18.34 -0.11 1100 3 -1.08%
MTLK METALINK LTD NASD 6.84 6.94 -0.71 190800 4 -19.53%
MTNK ML NIKKEI 225 NASD 9.00 9.00 -0.21 7900 7 -11.76%
MTON METRO ONE TELEC NASD 1.65 1.66 -0.08 823700 11 -37.50%
NAVG NAVIGATORS GPP NASD 30.80 31.01 -0.02 12000 7 -7.20%
NEON NEON SYSTEMS NASD 3.17 3.33 -0.15 6900 9 -34.91%
NICH NITCHES INC NASD 4.01 4.01 -0.33 3600 8 -22.59%
NIKU NIKU CORP NASD 7.76 7.79 -0.43 28700 4 -20.08%
NIPNY NEC CP ADR NASD 6.70 6.90 -0.19 429400 7 -24.55%
NLCI NOBEL LEARNING NASD 4.60 4.65 -0.19 5100 6 -14.81%
NTAP NETWK APPLIANCE NASD 20.50 21.05 -0.67 6455200 5 -23.19%
NURM NUR MACROPRINT NASD 1.51 1.56 -0.05 59800 8 -31.98%
NVDM NOVADIGM NASD 3.47 3.47 -0.17 47500 3 -11.25%
NVLS NOVELLUS SYS NASD 40.41 40.98 +0.18 7357700 6 -9.80%
NWRE NEOWARE SYS NASD 13.86 13.99 -0.37 255400 7 -24.63%
OIIM O2MICRO INTL NASD 20.67 21.81 +0.38 243200 4 -20.50%
OPSW OPSWARE INC NASD 5.71 5.95 -0.96 2516100 7 -36.56%
OPTV OPENTV CORP A NASD 2.51 2.59 -0.39 1713900 8 -49.50%
OXGN OXIGENE INC NASD 9.12 9.20 -0.20 111000 4 -14.93%
PDYN PARADYNE NETWKS NASD 3.42 3.46 -0.23 337800 2 -31.33%
PECS PEC SOLUTIONS NASD 16.44 16.76 -0.15 273200 7 -12.37%
PETM PETSMART NASD 22.34 22.91 +0.17 1556200 6 -22.43%
PHTN PHOTON DYNAMICS NASD 37.05 37.54 -0.23 279700 6 -11.58%
PILL PROXYMED INC NASD 15.17 16.90 +0.89 89500 7 -12.01%
PIXR PIXAR NASD 66.75 67.61 -0.01 327700 7 -6.45%
PLAB PHOTRONICS INC NASD 16.36 16.65 -0.13 827300 12 -24.68%
PLMD POLYMEDICA NASD 23.35 23.95 -0.22 454300 8 -27.51%
PLXS PLEXUS CORP NASD 16.38 16.47 -0.28 234800 8 -15.78%
PMCS PMC-SIERRA INC NASD 17.96 18.48 -0.03 6078000 8 -21.26%
PMTI PALOMAR MED NASD 6.27 8.00 +1.24 503400 5 -22.01%
PNRA PANERA BREAD CO NASD 34.61 34.91 -0.39 755200 9 -19.42%
PPCO PENWEST PHARM NASD 13.90 14.18 -1.67 407800 4 -21.69%
PRSF PORTAL SOFTWARE NASD 6.25 6.32 -0.03 529700 9 -60.29%
PRWT PREMIERWEST BNCP NASD 8.88 9.10 -0.70 18900 8 -19.13%
PSON PAUL-SON GAMING NASD 5.20 5.42 +0.01 2500 7 -13.62%
PSRC PALMSOURCE INC NASD 20.90 21.23 -1.34 387300 14 -40.54%
PXLW PIXELWORKS INC NASD 11.23 11.55 +0.03 479400 7 -21.85%
QADI QAD INC NASD 10.96 11.42 -0.40 332500 2 -24.10%
QDIN QUALITY DINING NASD 2.20 2.23 -0.47 14900 5 -24.91%
QLGC QLOGIC CORP NASD 51.61 52.45 -0.34 4252400 9 -10.71%
QTWW QUANTUM FUEL NASD 6.18 6.22 -0.52 208500 3 -24.91%
QVDX QUOVADX INC NASD 4.60 4.67 -0.28 258100 6 -10.68%
RDVW RADVIEW SOFTWR NASD 0.68 0.70 -0.11 648500 7 -38.74%
RETK RETEK INC NASD 8.98 9.01 -0.55 775300 5 -19.39%
RFMD RF MICRO DEV NASD 10.05 10.39 +0.12 11546699 7 -15.90%
RNBO RAINBOW TECHS NASD 11.52 11.75 -0.15 153700 6 -11.99%
RNWK REALNETWORKS NASD 5.05 5.08 -0.09 1162800 7 -22.66%
ROBO ROBOGROUP TEK NASD 0.98 1.00 -0.02 1800 3 -13.27%
RSTO RESTORATION NASD 4.93 5.15 -0.26 690700 15 -39.14%
RSYS RADISYS CORP NASD 16.51 16.75 -0.02 97100 9 -21.75%
RVSN RADVISION LTD NASD 10.59 10.94 -0.45 201300 2 -20.14%
SAPE SAPIENT CORP NASD 4.90 5.21 -0.08 877900 5 -16.81%
SBAC SBA COMMS CORP NASD 3.10 3.38 +0.21 922200 4 -18.42%
SCKT SOCKET COMMS NASD 3.44 3.51 -0.39 940600 2 -28.33%
SCSS SELECT COMFORT NASD 21.61 22.75 -1.21 1210200 6 -25.71%
SCTC SYSTEMS TECH NASD 14.43 14.66 unch 113300 4 -9.81%
SFNT SAFENET INC NASD 30.96 31.56 -0.34 199100 7 -13.01%
SGTL SIGMATEL INC NASD 25.30 25.90 -1.00 105000 5 -14.96%
SHBI SHORE BNCSHARES NASD 38.16 40.03 +0.77 3100 4 -13.27%
SHRP SHARPER IMAGE NASD 28.32 29.38 +0.20 337000 4 -13.39%
SILCF SILICOM LTD NASD 1.50 1.66 -0.24 18200 3 -25.74%
SIPX SIPEX CORP NASD 8.30 8.48 -0.12 102200 6 -22.72%
SMBC STHN MISSOURI NASD 13.65 13.65 -0.55 3400 6 -6.19%
SNCI SONIC INNOVATNS NASD 5.65 5.93 +0.18 66300 5 -15.29%
SNDT SAND TECH A NASD 1.03 1.03 -0.02 60200 4 -37.20%
SNIC SONIC SOLUTIONS NASD 15.70 16.30 -0.71 782000 3 -19.90%
SONS SONUS NETWORKS NASD 8.01 8.17 -0.33 4754800 2 -18.27%
SPIL SILICONWRE IND NASD 4.73 4.91 -0.09 1041100 5 -14.93%
SPIRE SPIRE CORP NASD 4.00 4.30 +0.15 27000 8 -17.01%
SPLN SPORTSLINE.COM NASD 1.00 1.01 -0.03 74700 4 -26.47%
SQNM SEQUENOM INC NASD 3.04 3.21 -0.24 499800 2 -23.04%
SQST SCIQUEST INC NASD 3.49 3.51 -0.11 15300 8 -14.67%
SSTI SILICON STORAGE NASD 11.92 12.29 +0.09 2177900 5 -16.35%
STCR STARCRAFT CORP NASD 30.04 30.19 -2.81 215000 3 -21.75%
STIZ SCIENTIFC TECH NASD 4.30 4.56 -0.07 4400 5 -13.65%
STKL SUNOPTA INC NASD 6.35 7.52 +0.09 2175500 3 -30.45%
STNR STEINER LEISURE NASD 13.06 13.31 -1.08 71500 4 -15.14%
SUBI SUN BANCORP NASD 18.76 19.19 +0.18 5500 6 -10.79%
SWIR SIERRA WIRELESS NASD 14.24 14.88 -0.69 1479700 4 -33.33%
SYKE SYKES ENTERPRIS NASD 8.40 8.64 +0.14 48500 5 -16.75%
TBCC TBC CORP NASD 26.15 27.74 -0.30 201200 6 -13.70%
TENT TOT ENTNMT REST NASD 11.35 11.90 +0.02 13900 5 -9.13%
THOR THORATEC CORP NASD 12.77 13.00 -0.17 679200 6 -14.87%
THQI THQ INC NASD 14.83 15.20 +0.20 489300 12 -22.80%
TKLC TEKELEC NASD 15.45 15.64 -0.11 380400 5 -12.22%
TNOX TANOX INC NASD 13.40 14.07 -0.13 260400 6 -20.71%
TNTX T-NETIX INC NASD 3.45 3.45 -0.19 8200 3 -26.91%
TQNT TRIQUINT SEMI NASD 7.30 7.46 +0.12 1908600 6 -15.21%
TRKN TRIKON TECH INC NASD 5.50 5.65 -0.14 129100 2 -17.29%
TRST TRUSTCO BANK NASD 12.97 13.41 +0.37 157300 3 -8.98%
TSCO TRACTOR SUPPLY NASD 37.12 38.54 -1.75 1736600 5 -17.27%
TSEM TOWER SEMICOND NASD 6.18 6.24 -0.44 41000 5 -20.77%
TTWO TAKE TWO NASD 28.37 29.65 -0.46 2514400 6 -30.65%
TWSTY TELEWEST COMM NASD 5.91 5.91 -0.42 1300 5 -17.23%
TXCC TRANSWITCH NASD 2.44 2.50 -0.15 1580100 5 -29.28%
UAIR US AIRWAYS CL A NASD 6.05 6.13 -0.62 215100 11 -34.31%
UFAB UNIFAB INTRNTL NASD 1.50 1.60 +0.05 23800 4 -24.24%
UHCO UNIV AMER FINCL NASD 9.15 9.63 -0.12 386400 7 -17.57%
ULCM ULTICOM INC NASD 9.61 9.91 -0.19 337000 2 -16.87%
UNFI UTD NATURAL FDS NASD 35.53 35.99 -0.69 326000 7 -14.24%
USBI UTD SEC BNCSHRS NASD 27.76 30.00 +1.31 5500 4 -9.28%
UTEK ULTRATECH INC NASD 27.50 28.17 -0.03 286300 8 -18.01%
VAST VASTERA INC NASD 3.46 3.47 -0.19 234300 7 -24.78%
VATA VERSATA INC NASD 1.82 1.87 -0.03 10500 5 -9.90%
VINT GOLDEN STATE NASD 3.02 3.02 -0.15 15700 4 -5.33%
VSEA VARIAN SEMI NASD 41.62 42.74 -0.07 422800 5 -19.75%
VTSS VITESSE SEMICON NASD 6.29 6.47 -0.06 6532800 6 -15.23%
VWKS VITALWORKS INC NASD 4.56 4.70 -0.07 189800 7 -13.31%
WABC WESTAMER BNCP NASD 50.20 50.30 -0.34 242800 4 -6.26%
WATFZ WATERFORD UN NASD 2.91 2.98 -0.02 39000 8 -25.38%
WBCO WASHINGTON BNKG NASD 15.91 15.91 -0.77 12500 3 -6.41%
WLSN WILSONS LEATHER NASD 3.77 3.92 -0.20 1004700 13 -58.34%
WSTL WESTELL TECH A NASD 5.88 5.90 -0.39 1767700 12 -34.38%
WWVY WARWICK VLY TEL NASD 26.77 26.81 -1.51 17000 5 -21.31%
XEDA AXEDA SYSTEMS NASD 1.40 1.41 -0.14 201900 6 -34.27%
XTRM BRASS EAGLE NASD 8.50 8.52 -0.05 7000 8 -11.37%
ZIXI ZIX CORP NASD 7.59 7.70 -0.31 346900 5 -21.35%
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.
