Developing Trading Strategies

[Mapleton]

Periodic Lows - December 10, 2003

52 WEEK

NYSE
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 11 -70.43%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 23 -50.35%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 21 -75.78%

AMEX
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 5 -70.81%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 28 -81.72%

NASD
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 3 -36.68%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 9 -33.72%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 20 -70.49%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 11 -55.13%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 28 -80.37%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 10 -9.66%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 14 -71.88%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 15 -79.70%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 11 -38.17%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 15 -34.00%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 14 -48.54%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 8 -48.34%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 30 -68.75%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 14 -59.51%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 21 -84.61%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 6 -39.57%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 21 -62.62%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 16 -55.38%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 13 -71.42%

100 DAY

NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 3 -47.94%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 7 -20.56%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 10 -31.77%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 3 -26.40%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 8 -44.65%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 16 -28.06%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 8 -31.97%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 11 -50.82%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -26.86%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 18 -13.58%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 19 -18.09%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 12 -28.06%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 4 -49.25%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 11 -22.03%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 9 -27.97%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 7 -25.56%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 23 -64.96%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 10 -31.76%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 11 -13.12%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 7 -28.30%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 12 -25.35%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 13 -24.73%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 6 -23.71%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 7 -47.10%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 18 -4.31%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 9 -20.43%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 11 -44.65%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 9 -57.08%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 11 -30.97%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 3 -20.35%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 7 -21.16%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 4 -43.86%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 8 -19.37%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 5 -24.17%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 10 -18.19%

AMEX
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 4 -15.88%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 5 -26.07%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 7 -36.36%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 17 -60.00%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 7 -35.45%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 14 -48.18%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 5 -70.81%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 9 -47.64%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 5 -7.95%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 13 -30.64%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 8 -58.25%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 4 -48.00%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 15 -21.05%

NASD
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 11 -31.73%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 18 -61.63%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 6 -36.68%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 11 -22.55%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 14 -55.29%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 3 -31.29%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 8 -27.30%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 6 -43.24%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 11 -34.10%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 8 -37.34%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 9 -18.14%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 6 -57.78%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 18 -44.85%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 11 -31.58%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 9 -40.48%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 6 -30.22%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 10 -45.68%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 16 -74.32%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 11 -47.67%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 3 -40.17%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 13 -8.58%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 8 -58.00%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 9 -24.32%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 9 -26.26%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 16 -61.23%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 8 -43.68%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 8 -28.05%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 12 -13.35%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 17 -26.77%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 11 -46.25%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 11 -50.00%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 18 -42.19%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 26 -78.99%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 16 -70.00%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 10 -37.65%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 5 -71.01%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 20 -34.08%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 18 -31.87%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 16 -46.33%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 5 -28.12%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 5 -29.40%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 6 -33.65%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 8 -42.55%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 16 -61.11%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 8 -25.74%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 16 -53.56%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 8 -48.34%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 3 -35.36%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 12 -47.39%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 4 -53.41%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 5 -48.57%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 9 -36.31%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 4 -54.70%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 13 -34.57%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 14 -35.46%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 6 -38.97%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 14 -51.12%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 3 -34.78%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 15 -37.94%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 6 -32.34%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 6 -47.15%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 11 -41.36%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 9 -45.90%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 11 -59.51%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 16 -70.73%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 17 -32.75%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 9 -29.65%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 10 -40.75%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 9 -63.03%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 4 -46.20%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 13 -53.57%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 8 -27.54%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 9 -31.72%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 10 -63.66%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 4 -46.95%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 20 -61.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 5 -39.57%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 4 -39.74%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 11 -23.48%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 5 -40.47%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 12 -47.42%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 9 -41.26%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 27 -55.93%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 13 -43.88%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 16 -55.38%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 10 -29.32%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 3 -32.15%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 9 -45.61%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 6 -41.49%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 15 -71.41%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 5 -45.14%

65 DAY

NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 12 -47.94%
ABB ABB LTD NYSE 4.65 4.79 -0.15 266200 7 -26.42%
AGR.A AGERE SYSTEMS NYSE 2.87 2.99 -0.05 10728199 5 -35.51%
AGR.B AGERE SYSTEMS NYSE 2.71 2.79 -0.06 3447700 6 -27.73%
ALK ALASKA AIR GROUP NYSE 24.76 24.95 -0.55 239100 10 -22.28%
AMI ALARIS MEDICAL NYSE 14.52 14.91 -0.09 152300 4 -22.35%
AMZ AMER MED SEC NYSE 19.54 19.75 -0.98 229500 4 -16.71%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 9 -17.25%
AVP AVON PRODS INC NYSE 61.50 61.61 -1.84 2265000 4 -11.83%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 14 -31.77%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 4 -26.40%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 4 -44.65%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 18 -25.25%
BNE BOWNE & CO INC NYSE 13.67 13.75 -0.10 59200 9 -13.59%
CAL CONTL AIRLINES B NYSE 14.49 14.95 -0.22 3045700 8 -33.23%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 9 -31.97%
CHP C&D TECH NYSE 18.04 18.25 -0.50 124800 4 -23.00%
COF CAP ONE FINAN NYSE 55.15 55.30 -2.38 3704700 4 -14.16%
COF-C CAPITAL ONE FNCL NYSE 43.85 44.03 -1.37 89300 6 -11.81%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 11 -41.11%
CSD-A CADBURY PR A NYSE 25.56 25.85 -0.26 14300 7 -3.11%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -18.20%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 11 -12.54%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 10 -18.09%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 12 -28.06%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 7 -46.54%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 8 -17.33%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 16 -26.23%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 12 -25.56%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 17 -60.78%
GTW GATEWAY INC NYSE 4.11 4.14 -0.05 1108300 14 -40.00%
HED HEAD N.V. NYSE 2.11 2.18 -0.01 69600 3 -24.64%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 8 -24.89%
IN INFONET SVCS CP NYSE 1.66 1.71 -0.11 244600 5 -33.33%
JBL JABIL CIRCUIT NYSE 24.74 25.35 -0.87 2914800 5 -21.86%
JEQ JAPAN EQUITY NYSE 6.41 6.54 -0.27 154800 5 -16.75%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 5 -13.12%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 12 -28.30%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 9 -16.64%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 8 -24.64%
KPN ROYAL KPN NV NYSE 7.22 7.28 -0.74 111100 4 -11.41%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 11 -22.91%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 7 -47.10%
LSI LSI LOGIC NYSE 8.16 8.30 -0.09 4139100 13 -31.94%
MHK MOHAWK INDS NYSE 67.07 68.16 -1.84 509000 4 -11.46%
MSO MARTHA STEWART NYSE 8.87 8.92 -0.20 182900 5 -21.50%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 12 -13.10%
MXO MAXTOR CORP NYSE 9.39 9.55 -0.36 4521800 7 -38.95%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 8 -2.63%
NXP NUV SEL TX FREE NYSE 13.43 13.45 -0.07 18800 6 -4.34%
OI OWENS-ILLINOIS NYSE 10.73 10.77 -0.33 627600 5 -14.02%
PCK PIMCO CA MUNI NYSE 13.48 13.55 -0.10 116800 6 -4.26%
PCQ PIMCO CA MUNI NYSE 13.18 13.26 -0.08 66600 8 -4.08%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 9 -6.67%
PGE PRIME GP REALTY NYSE 5.97 5.97 -0.07 51800 12 -13.23%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -5.97%
PNG PENN AMER GP NYSE 12.97 13.25 -1.18 161800 3 -19.44%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 12 -16.66%
PWR QUANTA SERVICES NYSE 6.95 7.12 -0.23 782600 6 -28.94%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 14 -43.40%
SCH CHARLES SCHWAB NYSE 10.79 10.92 -0.20 4418300 3 -24.01%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 10 -57.08%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 15 -30.97%
SNE SONY CORP NYSE 32.42 32.59 -0.49 1638800 13 -15.35%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 11 -20.35%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 12 -18.80%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 8 -43.86%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 10 -19.37%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 8 -20.91%
TSM TAIWAN SEMI NYSE 9.74 9.85 -0.27 15345100 8 -22.08%
TTC TORO CO NYSE 44.80 45.16 -3.02 209000 4 -12.16%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 7 -9.45%
WDC WESTERN DIGITAL NYSE 10.30 10.49 -0.41 4278200 2 -31.10%

AMEX
ADL AMDL INC AMEX 1.05 1.07 -0.08 15600 10 -43.24%
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
BDE BRILL DIGITAL AMEX 0.37 0.38 -0.02 216400 4 -55.95%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 5 -15.88%
CGS CITIGRP SEQUINS AMEX 10.27 10.27 -0.33 11400 3 -4.64%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 10 -26.07%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 4 -36.36%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 21 -60.00%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 9 -35.45%
IJX EQUIDYNE CORP AMEX 0.49 0.50 -0.01 138300 7 -30.00%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 18 -39.23%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 6 -70.81%
LCI LANNETT COMPANY AMEX 16.20 16.40 -0.71 100300 6 -22.00%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 7 -47.64%
MYR MAYORS JWLRS AMEX 0.60 0.61 -0.06 64700 4 -29.41%
PAX PAXSON COMMS AMEX 3.94 4.00 -0.10 71500 7 -35.09%
PCG-H PACIFIC G&E PR H AMEX 21.20 21.20 -0.95 1200 3 -9.79%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 4 -7.95%
QMM Q COMM INTNL AMEX 5.31 5.65 -0.19 96400 7 -33.96%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 8 -22.13%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 16 -57.14%
TFN TRANSNATL FINL AMEX 0.91 0.91 -0.07 4700 7 -43.48%
TWV TARGETS TR XIII AMEX 8.68 8.68 -0.02 2600 5 -9.21%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 5 -48.00%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 16 -21.05%

NASD
ABTL AUTOBYTEL INC NASD 7.74 7.97 -0.26 592800 8 -39.06%
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 10 -27.20%
ADIC ADVAN DIGITAL NASD 12.15 12.28 -0.42 1279900 7 -32.46%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 8 -61.63%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 7 -36.68%
AGIL AGILE SOFTWARE NASD 9.04 9.24 -0.22 433400 12 -28.99%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 11 -17.56%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 6 -19.86%
AMLN AMYLIN PHARM NASD 23.51 23.98 -0.58 566300 8 -22.69%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 11 -53.94%
ANDW ANDREW CORP NASD 9.95 10.05 -0.26 1675900 10 -30.18%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 7 -29.93%
ARBA ARIBA INC NASD 2.65 2.70 -0.10 2398000 9 -27.99%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 7 -27.30%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 13 -41.12%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 12 -31.21%
AVID AVID TECH NASD 44.65 45.53 -1.07 1079000 9 -25.30%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 13 -37.34%
AVNX AVANEX CORP NASD 3.79 3.87 -0.20 1509500 13 -43.35%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 11 -16.72%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 8 -57.78%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 17 -41.31%
BITS BITSTREAM INC NASD 2.89 3.06 -0.18 39300 8 -52.62%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 13 -31.58%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 8 -40.48%
BLUE BLUE MARTINI SF NASD 4.24 4.34 -0.05 74300 9 -30.83%
BRKS BROOKS AUTOMATN NASD 19.55 19.56 -1.06 1374000 8 -29.29%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 12 -26.29%
CELL BRIGHTPOINT NASD 16.25 17.70 +0.58 1730100 3 -45.83%
CFFI C&F FINANCIAL NASD 41.90 41.90 -1.86 2800 7 -9.89%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 13 -30.61%
CHRS CHARMING SHOPS NASD 5.19 5.32 +0.06 1021700 5 -24.23%
CLTK CELERITEK INC NASD 7.20 7.25 -0.20 85900 9 -18.18%
CMOS CREDENCE SYS NASD 11.40 11.50 +0.05 1852300 6 -33.91%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 12 -71.80%
CNET CNET NETWORKS NASD 6.17 6.36 -0.59 2200900 8 -37.99%
CNXT CONEXANT SYS NASD 4.82 4.90 -0.15 7377400 8 -31.04%
COLM COLUMBIA SPTSWR NASD 50.35 52.10 -2.01 421100 3 -15.22%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 14 -43.52%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 18 -38.82%
CRIO CORIO INC NASD 2.03 2.20 -0.12 331800 6 -45.72%
CSLMF CONSOL MERC NASD 4.26 4.56 -0.19 20400 14 -33.44%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 6 -7.47%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 10 -56.55%
DAVE FAMOUS DAVE'S NASD 4.65 4.76 unch 24500 8 -28.46%
DELL DELL INC NASD 32.30 32.96 -0.50 28840000 2 -13.13%
DIGI DIGITAL IMPACT NASD 2.45 2.52 -0.08 186400 5 -26.20%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 5 -24.32%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 14 -24.34%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 7 -29.13%
DSCM DRUGSTORE.COM NASD 5.50 5.67 +0.03 149300 10 -40.15%
ECHO ELECTRONC CLEAR NASD 6.16 6.19 -0.24 21900 6 -34.81%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 11 -45.22%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 10 -40.86%
ENMD ENTREMED NASD 3.40 3.42 -0.23 638800 7 -42.66%
EPRE EPRESENCE INC NASD 3.49 3.50 -0.06 51600 10 -42.69%
ERES ERESEARCH TECH NASD 20.67 23.11 -0.90 2940700 3 -38.71%
ERTS ELECTRONIC ART NASD 40.60 41.35 -0.08 5875900 6 -23.23%
ESLR EVERGREEN SOLAR NASD 1.61 1.61 -0.14 42800 4 -44.29%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 5 -23.89%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 9 -10.53%
FEIC FEI COMPANY NASD 21.00 21.05 -0.26 215600 14 -26.19%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 14 -23.68%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 13 -46.19%
FORM FORMFACTOR INC NASD 19.50 19.64 -0.48 488000 5 -29.73%
FRNT FRONTIER AIR NASD 11.94 12.36 -0.46 665700 12 -38.45%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 10 -46.45%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 19 -41.34%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 19 -66.67%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 6 -66.85%
GAIA GAIAM INC CL A NASD 4.90 5.36 +0.11 7400 8 -28.15%
GIGM GIGAMEDIA LTD NASD 1.67 1.82 +0.02 654800 5 -50.74%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 7 -34.18%
GRIC GRIC COMMS INC NASD 5.10 5.23 -0.08 1014900 5 -43.33%
GTCB GTC BIOTHPTCS NASD 2.51 2.52 -0.11 57600 5 -37.25%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 11 -71.01%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 24 -33.41%
HTCH HUTCH TECH NASD 30.13 30.15 -0.53 244400 8 -19.20%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 11 -27.81%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 10 -41.89%
IACIZ INTERACTIVE WS NASD 32.90 34.00 -1.10 154900 11 -37.09%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 7 -28.12%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 4 -29.40%
IIJIE INTRNT INITIATV NASD 4.10 4.10 -0.37 372100 10 -56.61%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 4 -33.65%
IMNR IMMUNE RESP NASD 1.44 1.50 -0.13 259500 8 -52.16%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 8 -42.55%
INSM INSMED INC NASD 2.50 2.72 -0.17 478000 5 -26.47%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 13 -52.86%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 8 -25.74%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 14 -46.86%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 13 -48.34%
ISIS ISIS PHARM NASD 5.20 5.20 -0.21 432400 14 -35.40%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 2 -30.09%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 6 -29.68%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 13 -53.41%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 13 -46.28%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 8 -29.08%
LEXR LEXAR MEDIA INC NASD 14.23 14.62 -0.85 7244700 3 -41.89%
LIFC LIFECELL CP NASD 4.96 5.44 +0.21 113900 6 -32.97%
LNUX VA SFTWRE CORP NASD 2.88 2.98 -0.09 2414900 9 -54.86%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 8 -54.70%
MAXF MAXCOR FINL GP NASD 11.93 12.40 -0.35 37500 3 -27.03%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 10 -33.59%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 10 -34.11%
MEDT MEDSOURCE TECHS NASD 4.00 4.20 -0.31 132200 9 -26.74%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 12 -36.27%
MFSF MUTUALFST FINL NASD 25.27 25.41 -0.05 3300 7 -13.49%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 9 -34.67%
MITT ML S&P 500 MKT NASD 8.55 8.55 -0.02 24800 5 -2.84%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 7 -34.78%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 16 -36.03%
MRGO MARGO CARIBE NASD 7.00 7.00 -0.25 1900 4 -9.56%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 11 -30.39%
MRVL MARVELL TECH GP NASD 35.45 36.19 +0.07 2886500 6 -23.98%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 9 -43.38%
MUSE MICROMUSE INC NASD 6.94 7.06 -0.01 744200 8 -33.27%
MXWL MAXWELL TECH NASD 7.24 7.32 +0.03 13800 10 -24.27%
NCOG NCO GROUP NASD 20.80 20.91 -0.55 172800 4 -20.55%
NEOF NEOFORMA INC NASD 12.33 12.71 -1.84 181400 7 -28.27%
NIPNY NEC CP ADR NASD 6.50 6.68 -0.03 925600 6 -31.29%
NTES NETEASE.COM INC NASD 38.24 38.96 -0.85 3995500 13 -46.89%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 9 -31.95%
NVAX NOVAVAX INC NASD 5.24 5.45 -0.20 289600 9 -39.21%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 13 -39.83%
NXXI NUTRITION 21 NASD 0.77 0.85 -0.08 291400 5 -46.53%
ONXS ONYX SOFTWARE NASD 3.25 3.32 -0.09 118900 15 -43.08%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 6 -42.45%
OPTV OPENTV CORP A NASD 2.28 2.75 +0.36 1647600 7 -57.30%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 16 -57.75%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 19 -69.96%
PHHM PALM HARBOR HOM NASD 16.55 16.55 -1.00 17300 4 -17.25%
PLMD POLYMEDICA NASD 22.16 22.53 -1.07 648100 6 -31.20%
PLXS PLEXUS CORP NASD 15.30 15.61 -0.14 226100 6 -22.06%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 14 -27.50%
POWI POWER INTEGRA NASD 30.91 31.41 -1.46 989000 4 -27.70%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 13 -27.50%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -69.60%
QUIK QUICKLOGIC CORP NASD 4.33 4.94 -0.01 335900 8 -45.88%
RATE BANKRATE INC NASD 10.63 11.01 -1.05 355000 3 -46.45%
REDF REDIFF COM NASD 5.00 5.10 -0.10 100900 4 -33.24%
REMC REMEC INC NASD 8.00 8.07 -0.58 1616900 7 -39.67%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 13 -40.75%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 14 -63.03%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 2 -8.68%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 6 -46.20%
RSYS RADISYS CORP NASD 15.60 15.84 -0.62 191700 7 -27.44%
SCMM SCM MICROSYS NASD 7.29 7.87 -0.42 24100 5 -18.82%
SEGU SEGUE SOFTWARE NASD 2.36 2.55 -0.02 15000 5 -22.62%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 16 -52.52%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 10 -27.54%
SLAB SILICON LABS NASD 42.16 43.81 +0.91 1549800 5 -28.40%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 15 -28.25%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 11 -61.77%
SNDK SANDISK CORP NASD 58.54 60.33 -0.47 12745600 3 -32.17%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 4 -46.95%
SNUS SONUS PHARM NASD 4.56 4.70 -0.05 112800 7 -29.30%
SOHU SOHU COM INC NASD 28.50 29.59 +0.06 3536000 6 -32.94%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 12 -61.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 10 -39.57%
SRCL STERICYCLE INC NASD 43.16 44.20 -1.65 970700 6 -17.02%
SSYS STRATASYS INC NASD 36.19 38.05 -3.37 825900 3 -37.71%
STCR STARCRAFT CORP NASD 26.89 28.55 -2.73 160400 5 -38.89%
STEC SIMPLETECH INC NASD 4.96 5.31 +0.05 422100 4 -55.07%
SVNX 724 SOLUTIONS NASD 2.68 2.72 -0.04 14200 8 -26.98%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 13 -34.22%
TALK TALK AMER HLDGS NASD 9.75 9.87 -1.02 1306600 9 -37.70%
TERN TERAYON COMMS NASD 4.11 4.18 -0.08 1390900 8 -48.88%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 6 -23.48%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 8 -34.63%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 6 -41.64%
TKLC TEKELEC NASD 14.59 14.68 -0.46 448200 9 -20.49%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 15 -40.77%
TOUS TECH OLYMPIC USA NASD 25.28 25.70 -1.41 146600 10 -27.40%
TRIB TRINITY BIO NASD 3.01 3.11 -0.12 453900 6 -31.75%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 16 -45.62%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 6 -43.88%
TTWO TAKE TWO NASD 27.54 28.21 -0.90 2413500 12 -33.91%
TXCC TRANSWITCH NASD 2.04 2.14 -0.35 5147200 4 -44.41%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 17 -54.90%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 8 -20.76%
USAK USA TRUCK INC NASD 10.45 10.45 -0.24 4400 11 -12.92%
UTEK ULTRATECH INC NASD 26.13 26.38 -0.41 184200 5 -25.34%
VMSI VENTANA MED SYS NASD 33.43 33.43 -1.36 114700 10 -25.38%
VTSS VITESSE SEMICON NASD 5.88 6.06 -0.19 7543000 4 -26.50%
VWKS VITALWORKS INC NASD 4.21 4.54 +0.06 201400 10 -28.52%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 8 -32.15%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 11 -45.49%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 12 -41.49%
WWCA WESTERN WIRE A NASD 16.69 16.74 -0.46 2233000 6 -21.27%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 7 -70.65%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 15 -37.55%
XPRSA US XPRESS ENT A NASD 11.95 12.28 +0.07 14300 5 -13.09%

20 DAY

NYSE
AAI AIRTRAN HLDGS NYSE 10.85 11.01 -0.71 5042100 8 -35.03%
AAP ADV AUTO PARTS NYSE 75.34 76.80 -3.91 2276900 4 -9.93%
ABB ABB LTD NYSE 4.65 4.79 -0.15 266200 4 -26.42%
ABC AMERISOURCEBERGN NYSE 62.56 62.90 -0.91 691000 3 -5.74%
ABW-A ASBC CAPITAL I NYSE 26.73 26.74 -0.52 4100 6 -2.62%
ACV ALBERTO CULVER NYSE 59.70 59.80 -0.70 282600 7 -5.18%
AGI ALLIANCE GAMING NYSE 24.08 24.20 -0.43 390100 4 -12.24%
AGP AMERIGROUP NYSE 41.69 42.00 -0.71 154100 3 -7.87%
AGR.A AGERE SYSTEMS NYSE 2.87 2.99 -0.05 10728199 7 -21.37%
AGR.B AGERE SYSTEMS NYSE 2.71 2.79 -0.06 3447700 9 -22.57%
AIQ ALLIANCE IMAGING NYSE 3.70 3.74 -0.04 62700 5 -10.41%
AIV-Q APT INV MNGMT Q NYSE 26.59 26.59 -0.05 3800 4 -2.89%
ALK ALASKA AIR GROUP NYSE 24.76 24.95 -0.55 239100 9 -15.21%
AMD ADV MICRO DEVICE NYSE 14.39 14.68 -0.24 20186100 10 -22.22%
AMH AMERUS GROUP CO NYSE 34.32 34.48 -0.20 222300 6 -7.02%
AMH-A AMERUS GROUP NYSE 31.25 31.25 -0.40 5200 5 -5.45%
AMI ALARIS MEDICAL NYSE 14.52 14.91 -0.09 152300 7 -12.00%
AMU ACM MUNI SEC NYSE 11.47 11.50 +0.01 37600 3 -1.80%
AMZ AMER MED SEC NYSE 19.54 19.75 -0.98 229500 6 -13.54%
ANH ANWORTH MORTGAGE NYSE 13.10 13.22 -0.31 771400 4 -8.96%
ASR GP AEROPORTUARIO NYSE 15.95 16.05 -0.26 42900 8 -10.49%
ASX ADV SEMICOND ENG NYSE 4.35 4.38 -0.16 195000 7 -14.54%
AVP AVON PRODS INC NYSE 61.50 61.61 -1.84 2265000 5 -11.71%
AVZ AMVESCAP ADR NYSE 12.39 12.70 +0.24 129900 9 -16.00%
AWA AMER WEST HLDG NYSE 10.40 10.44 -0.33 1417800 9 -34.09%
AZO AUTOZONE INC NYSE 76.20 86.00 -5.34 13668199 5 -22.17%
BAC-W BAC CAP TR I NYSE 26.41 26.47 -0.40 21600 2 -1.93%
BBA BOMBAY CO NYSE 7.81 8.00 +0.01 730200 7 -36.40%
BBT BB&T CORP NYSE 37.75 38.01 -0.37 1011800 8 -4.89%
BBY BEST BUY CO INC NYSE 51.65 51.97 -0.85 4682500 6 -17.62%
BEC BECKMAN COULTER NYSE 48.93 49.60 -0.35 436400 5 -5.78%
BHE BENCHMARK ELECT NYSE 33.40 33.62 -0.63 392800 4 -12.98%
BLI BIG LOTS INC NYSE 13.23 13.25 -0.01 495600 4 -12.03%
BNE BOWNE & CO INC NYSE 13.67 13.75 -0.10 59200 6 -9.71%
BNG BENETTON GROUP NYSE 23.20 23.37 -1.15 10400 4 -15.36%
BNJ BLACKROCK NJ NYSE 14.00 14.02 -0.07 18800 4 -3.11%
BNL BUNZL PLC NYSE 37.44 37.61 -1.49 4700 8 -8.12%
BRL BARR LABS NYSE 75.85 76.00 -6.00 1834800 2 -11.14%
BSC BEAR STEARNS COS NYSE 70.62 71.00 -1.23 1319400 6 -6.30%
BZH BEAZER HOMES NYSE 96.32 97.25 -4.00 791300 4 -12.12%
C-Z CITIGRP CAP VIII NYSE 26.25 26.34 -0.33 231300 6 -1.69%
CAE CASCADE CORP NYSE 23.75 24.00 -0.20 34600 7 -13.60%
CAI CACI INTL INC NYSE 46.52 46.71 -0.69 191000 6 -12.23%
CAL CONTL AIRLINES B NYSE 14.49 14.95 -0.22 3045700 7 -24.73%
CAO CSK AUTO CORP NYSE 16.50 16.80 -0.54 932600 4 -11.24%
CBK CHRSTPHR & BANK NYSE 21.19 21.29 -0.41 568800 9 -22.47%
CBR CIBER INC NYSE 8.33 8.44 -0.40 392500 6 -12.77%
CCM- CARLTON COMM PR NYSE 24.60 24.75 -0.35 2900 4 -2.96%
CCS LEHMAN ABS NYSE 26.74 27.00 -0.65 2900 3 -4.16%
CD CENDANT CP NYSE 20.60 20.84 -0.28 5586000 4 -7.62%
CEL GRUPO IUSACELL NYSE 8.81 8.94 -0.41 5000 9 -16.25%
CFC COUNTRYWIDE FNCL NYSE 96.63 99.71 -3.49 4461300 3 -11.41%
CHF CONVERIUM FINANC NYSE 27.08 27.08 -0.50 2200 3 -2.52%
CHP C&D TECH NYSE 18.04 18.25 -0.50 124800 8 -23.00%
CHT CHUNGHWA TELCOMM NYSE 13.95 13.95 -0.02 712400 12 -7.62%
CLE CLAIRES STORES NYSE 38.24 38.37 -0.39 436400 7 -18.90%
CNF CNF INC NYSE 32.27 32.65 -0.61 222100 5 -7.40%
CNJ COLE NATION NYSE 20.05 20.16 -0.21 70500 6 -8.66%
CNP CENTERPOINT NYSE 9.15 9.24 -0.16 1173400 9 -7.95%
COF CAP ONE FINAN NYSE 55.15 55.30 -2.38 3704700 6 -9.62%
COF-C CAPITAL ONE FNCL NYSE 43.85 44.03 -1.37 89300 5 -6.92%
COX COX COMMUNICA NYSE 33.16 33.35 -0.03 1738900 5 -4.02%
CPN CALPINE CORP NYSE 3.28 4.27 -0.09 3979800 6 -29.46%
CRC CHROMCRAFT NYSE 11.32 11.39 -0.16 1100 11 -7.06%
CSD-A CADBURY PR A NYSE 25.56 25.85 -0.26 14300 6 -2.81%
CSE CAPITALSOURCE NYSE 19.50 19.61 -0.09 224100 5 -17.72%
CT CAPITAL TR MD NYSE 22.70 22.70 -0.19 1400 3 -2.99%
CTR CATO CORP NYSE 18.65 18.95 -0.11 126300 12 -14.80%
CVG CONVERGYS CP NYSE 14.51 14.93 +0.28 635200 10 -10.54%
CVS CVS CORPORATION NYSE 32.90 33.33 -0.87 4175600 8 -12.38%
CY CYPRESS SEMICOND NYSE 18.72 19.14 -0.36 5178700 8 -20.17%
CZB CITIZENS COMMS NYSE 22.60 22.71 -0.08 2100 8 -5.36%
CZN CITIZENS COMMS NYSE 10.23 10.35 -0.02 1183000 6 -9.39%
DCA DQE CAPITAL NYSE 25.80 25.80 -0.04 4600 6 -3.19%
DCM NTT DOCOMO INC NYSE 20.86 21.09 -0.03 76900 4 -8.91%
DDR-F DEVEL DIV PR F NYSE 26.70 26.80 +0.05 9000 4 -3.09%
DF DEAN FOODS CO NYSE 31.55 32.03 -0.56 1090400 4 -5.37%
DHI D.R. HORTON INC NYSE 38.62 40.30 -2.08 4441300 3 -14.88%
DJ DOW JONES & CO NYSE 46.45 46.61 -0.39 508800 13 -11.51%
DKF MS SATURNS GDRCH NYSE 25.61 25.80 -0.01 3800 4 -2.99%
DNY DONNELLEY & SONS NYSE 26.75 26.85 -0.55 751400 8 -7.15%
DRL DORAL FINL CP NYSE 46.95 47.05 -2.12 1051400 5 -9.78%
DSU DEBT STRATEGY NYSE 6.81 6.85 -0.05 331400 6 -3.13%
DTG $ THRIFT AUTO NYSE 23.65 23.91 -0.39 84700 7 -8.16%
EK EASTMAN KODAK NYSE 23.59 23.65 -0.12 1480200 9 -6.39%
ELX EMULEX CORP NYSE 25.04 25.70 -0.50 3608600 4 -16.37%
ENN EQUITY INNS NYSE 8.78 8.97 -0.03 119900 4 -9.20%
ENZ ENZO BIOCHEM NYSE 16.15 16.45 -0.24 201100 5 -14.96%
ETS ENTERASYS NWKS NYSE 3.40 3.52 -0.11 1330400 6 -26.09%
FBF-L FLEET CAP PR L NYSE 26.30 26.38 -0.50 15500 3 -2.27%
FBF-M FLEET CAP VIII NYSE 26.36 26.38 -0.53 12500 2 -2.69%
FCE.B FOREST CITY B NYSE 45.57 45.57 -1.43 3000 3 -4.06%
FDP FRSH DEL MONTE NYSE 22.61 22.90 -0.40 697200 9 -17.33%
FDS FACTSET RESRCH NYSE 38.24 38.47 -0.06 481400 8 -16.27%
FED FIRSTFED FIN CP NYSE 42.71 43.44 -1.75 111400 4 -12.93%
FGP FERRELLGAS PART NYSE 22.75 23.21 -0.29 134700 7 -11.41%
FIC FAIR ISAAC CORP NYSE 48.15 48.40 -1.45 916500 8 -13.79%
FIF FIN FEDERAL NYSE 30.05 30.06 -1.12 59900 6 -10.30%
FMN FED PRMR MUN INC NYSE 13.96 14.03 +0.06 40500 5 -4.38%
FMT FREMONT GEN CP NYSE 15.38 16.14 -1.11 2344400 5 -19.43%
FRK FLORIDA ROCK IND NYSE 56.80 56.95 -1.90 60000 5 -5.33%
FS FOUR SEASONS NYSE 48.92 49.13 -0.47 167800 13 -17.66%
FTN FIRST TN NATL NYSE 42.00 42.37 -1.01 1480300 5 -8.04%
FTS FOOTSTAR INC NYSE 4.11 4.17 -0.13 631100 7 -22.60%
GDW GOLDEN WEST FIN NYSE 96.06 96.57 -2.56 878400 5 -6.84%
GFF GRIFFON CP NYSE 18.92 19.14 -0.36 187500 4 -6.34%
GFI GOLD FIELDS LTD NYSE 12.65 13.31 +0.29 3614800 4 -9.25%
GMH HUGHES ELECTRON NYSE 15.40 15.65 -0.33 2210900 3 -7.51%
GOT GOTTSCHALKS INC NYSE 3.37 3.38 -0.27 14300 6 -15.11%
GPI GROUP 1 AUTO NYSE 32.33 32.61 -0.37 64400 5 -8.88%
GPS GAP INC NYSE 20.50 20.67 -0.11 2833500 6 -6.86%
GRB GERBER SCIENTIFC NYSE 7.65 7.69 -0.12 105900 6 -15.00%
GSK GLAXOSMITHKLINE NYSE 44.44 44.70 -0.55 1093700 4 -6.72%
GTW GATEWAY INC NYSE 4.11 4.14 -0.05 1108300 8 -17.80%
HAE HAEMONETICS NYSE 21.90 21.90 -0.12 59800 9 -6.81%
HAS HASBRO INC NYSE 19.52 19.63 -0.07 2506600 8 -13.51%
HCR MANOR CARE INC NYSE 32.95 33.13 -0.88 406100 6 -8.04%
HD HOME DEPOT INC NYSE 31.93 33.08 -0.96 14876199 5 -13.66%
HED HEAD N.V. NYSE 2.11 2.18 -0.01 69600 5 -21.85%
HME-F HOME PROP PR F NYSE 28.00 28.00 -0.35 1100 3 -4.27%
HMX HARTMARX CORP NYSE 4.00 4.25 +0.14 23900 6 -10.11%
HNT HEALTH NET INC NYSE 31.06 31.21 -0.41 705100 4 -8.62%
HRH HILB ROGAL&HAM NYSE 28.19 28.34 -0.26 513500 6 -7.18%
HRL HORMEL FOODS NYSE 25.90 25.94 -0.28 288400 6 -5.78%
HSY HERSHEY FOODS CP NYSE 76.10 76.26 -0.81 352000 5 -3.24%
HUF HUFFY CORP NYSE 5.22 5.23 -0.07 85200 5 -24.89%
HVT HAVERTY FURN NYSE 19.94 19.94 -0.36 76500 7 -18.94%
HYC HYPERCOM CORP NYSE 4.71 4.80 -0.09 184100 6 -12.78%
IBC INTR BAKERIES CP NYSE 13.26 13.35 -0.67 705900 3 -17.07%
IFX INFINEON TECHS NYSE 13.54 13.70 -0.10 1835900 6 -9.85%
IHI INFO HOLDINGS NYSE 20.90 20.90 -0.34 51800 6 -6.99%
ILA AQUILA INC NYSE 3.39 3.43 -0.06 782900 4 -14.82%
IN INFONET SVCS CP NYSE 1.66 1.71 -0.11 244600 7 -26.87%
IPG INTERPUBLIC GRP NYSE 13.70 13.82 -0.20 2976600 8 -10.81%
IRS IRSA INVERSION NYSE 8.80 8.90 -0.45 92200 2 -14.98%
IT GARTNER INC NYSE 11.90 12.00 +0.01 475400 6 -9.78%
IT.B GARTNER INC NYSE 11.60 11.63 -0.10 79800 6 -9.02%
JAH JARDEN CORP NYSE 25.60 25.82 -0.46 104800 11 -11.09%
JBL JABIL CIRCUIT NYSE 24.74 25.35 -0.87 2914800 5 -19.36%
JCD CENDANT CORP NYSE 47.89 48.25 -0.35 22700 4 -4.49%
JEQ JAPAN EQUITY NYSE 6.41 6.54 -0.27 154800 5 -13.61%
JNC NUVEEN INVTS NYSE 25.22 25.65 -0.68 113800 5 -6.59%
JNY JONES APPAREL NYSE 31.75 31.87 -1.69 1769900 7 -11.58%
JWL WHITEHALL JEWL NYSE 9.50 9.79 -0.31 142500 11 -26.64%
JZL BOEING 6.25% TR NYSE 24.85 24.95 +0.05 5000 7 -5.69%
JZR LEHMAN ABS 6.125 NYSE 25.12 25.12 -0.67 7300 3 -2.64%
KBH KB HOME NYSE 64.27 65.12 -3.30 1977900 5 -8.81%
KEM KEMET CORP NYSE 11.80 11.92 -0.22 820400 7 -14.49%
KKD KRISPY KREME NYSE 37.13 37.18 -0.83 1169100 8 -13.89%
KMX CARMAX INC NYSE 29.58 29.80 -1.15 1054400 6 -13.76%
KNW STRCD PRDCT 8.25 NYSE 26.20 26.60 -0.75 3600 3 -5.59%
KPN ROYAL KPN NV NYSE 7.22 7.28 -0.74 111100 3 -11.41%
KSJ CORTS TR II 8% NYSE 26.60 26.63 -0.68 19300 3 -4.14%
KTO K2 INC NYSE 14.00 14.00 -0.39 176900 9 -12.50%
KTZ CORTS TR CNTRYWD NYSE 26.27 26.60 -0.65 2700 4 -5.84%
KVN STRCTD PRD UNUM NYSE 25.04 25.15 -0.70 6300 2 -3.62%
LAD LITHIA MOTORS NYSE 23.62 23.70 -1.12 103300 4 -7.01%
LEE LEE ENTERPRISES NYSE 41.75 41.93 -0.47 129700 5 -4.83%
LEH-K LEHMAN BROS PR K NYSE 25.00 25.13 -0.37 21000 2 -2.91%
LF LEAPFROG ENTRPRS NYSE 25.02 25.20 unch 1247100 8 -29.02%
LH LAB CRP OF AMER NYSE 35.12 35.35 -0.46 387100 3 -5.31%
LII LENNOX INTL INC NYSE 16.23 16.44 -0.31 81200 8 -7.78%
LIN LINENS N THINGS NYSE 26.89 26.90 -0.90 427500 6 -11.69%
LIZ LIZ CLAIBORNE NYSE 34.00 34.06 -1.14 881700 7 -6.23%
LOW LOWES COMPANIES NYSE 54.05 54.46 -1.42 3634400 4 -9.31%
LSI LSI LOGIC NYSE 8.16 8.30 -0.09 4139100 8 -22.06%
LTD LIMITED BRANDS NYSE 17.17 17.37 -0.12 1404100 3 -6.99%
LU LUCENT TECH NYSE 2.74 2.79 -0.13 81395203 4 -15.69%
LXK LEXMARK INTL NYSE 73.17 73.92 -0.72 805500 8 -8.14%
MAA-H MID AM PR H NYSE 26.00 26.10 -0.30 13200 3 -1.89%
MAN MANPOWER INC NYSE 45.10 45.23 -0.17 552700 7 -6.22%
MCY MERCURY GENERAL NYSE 45.70 46.01 -0.24 104800 7 -6.20%
MDC MDC HOLDINGS INC NYSE 61.63 62.00 -5.75 582000 4 -13.07%
MDP MEREDITH CORP NYSE 47.54 47.90 +0.19 198000 9 -4.54%
MEG MEDIA GENERAL NYSE 63.25 63.45 -2.03 136300 9 -6.30%
MEU MOTOROLA UNITS NYSE 38.80 39.57 -0.66 91400 5 -10.66%
MHI PIONEER MUNI INC NYSE 14.60 14.61 -0.13 60800 5 -2.93%
MHK MOHAWK INDS NYSE 67.07 68.16 -1.84 509000 10 -10.42%
MIK MICHAELS STORES NYSE 42.05 42.38 -0.82 708100 7 -14.52%
MIN MFS INTERMEDIATE NYSE 6.81 6.82 -0.01 224100 2 -1.87%
MNS MSC SOFTWARE NYSE 8.76 8.88 -0.23 133000 10 -16.09%
MOT MOTOROLA INC NYSE 12.39 12.55 -0.24 14742699 4 -12.68%
MRX MEDICIS PHARM NYSE 63.11 63.11 -0.99 233000 6 -8.54%
MSM MSC INDUSTRIAL NYSE 24.99 25.20 -0.53 175600 8 -6.96%
MSO MARTHA STEWART NYSE 8.87 8.92 -0.20 182900 10 -15.76%
MSV MANUFACTURS SVCS NYSE 5.99 6.00 -0.01 144400 5 -3.54%
MTD METTLER-TOLEDO NYSE 39.00 39.00 -0.31 165900 6 -5.22%
MUI MUNI INTM DUR FD NYSE 13.47 13.68 -0.05 192700 8 -6.20%
MVL MARVEL ENTERPRZS NYSE 25.77 25.98 -0.28 862200 9 -17.98%
MW MENS WEARHOUSE NYSE 25.22 25.41 -0.43 401100 7 -19.30%
MWI MOORE WALLACE NYSE 16.49 16.51 -0.39 1063400 4 -7.26%
MXE MEXICO EQUITY NYSE 9.95 10.04 -0.03 3200 8 -4.97%
MXO MAXTOR CORP NYSE 9.39 9.55 -0.36 4521800 9 -22.65%
MYK MYKROLIS CORP NYSE 13.95 14.00 -0.35 87600 4 -12.81%
MZF MBIA CLYMR MUNI NYSE 14.95 14.95 -0.05 26800 5 -5.38%
NCF- NATL COMM CAP II NYSE 26.85 26.85 -0.55 8000 2 -2.54%
NDE INDYMAC BANCORP NYSE 27.20 27.21 -1.12 530000 4 -11.31%
NFB N FORK BANCP NYSE 37.57 37.85 -0.53 796100 9 -8.39%
NI-A NO INDIANA PR A NYSE 50.00 50.25 -0.30 1300 2 -2.15%
NLS NAUTILUS GROUP NYSE 12.50 12.75 -0.26 277900 9 -17.16%
NMG.B NEIMAN MARCUS B NYSE 46.59 46.75 -0.85 79100 4 -9.45%
NRY NATL RURAL QUIC NYSE 26.42 26.50 -0.42 3800 2 -3.40%
NSH NASHUA CORP NYSE 8.40 8.44 -0.06 3000 10 -6.15%
NSM NATL SEMICONDUCT NYSE 37.61 38.32 -0.38 3981300 5 -16.88%
NUM NUVEEN MICHIGAN NYSE 15.78 15.91 +0.03 12400 6 -2.89%
NUS NU SKIN ENTER NYSE 16.30 16.47 -0.36 168900 4 -9.34%
NWK NETWORK EQUIPMEN NYSE 8.91 9.09 -0.22 86400 9 -21.15%
NWS NEWS CORP LTD NYSE 33.33 33.44 +0.05 336200 8 -7.03%
NXP NUV SEL TX FREE NYSE 13.43 13.45 -0.07 18800 6 -2.68%
NYT NY TIMES NYSE 43.90 44.36 -0.94 1243700 9 -8.10%
OFC-E CORP OFFICE PR E NYSE 27.42 27.43 unch 1700 3 -1.51%
OI OWENS-ILLINOIS NYSE 10.73 10.77 -0.33 627600 6 -9.53%
OXM OXFORD INDS INC NYSE 29.60 30.29 -0.52 232700 7 -14.87%
PBI PITNEY BOWES INC NYSE 38.43 38.61 -0.27 660500 8 -8.48%
PCK PIMCO CA MUNI NYSE 13.48 13.55 -0.10 116800 8 -3.23%
PCQ PIMCO CA MUNI NYSE 13.18 13.26 -0.08 66600 5 -2.44%
PEP PEPSICO INC NYSE 46.75 46.90 -0.50 4684200 4 -4.34%
PFB PFF BANCORP NYSE 36.04 36.15 -0.26 49600 10 -6.99%
PFL PIMCO FLT RT INC NYSE 19.31 19.45 -0.01 70600 10 -5.11%
PFP PREM FARNELL NYSE 8.30 8.35 -0.20 1700 5 -13.09%
PGE PRIME GP REALTY NYSE 5.97 5.97 -0.07 51800 4 -5.24%
PHM PULTE HOMES INC NYSE 84.05 84.90 -5.48 2052300 3 -14.95%
PIR PIER 1 IMPORTS NYSE 22.87 23.01 -0.57 520700 6 -13.01%
PKE PARK ELECTROCHEM NYSE 23.54 23.59 -0.30 74700 5 -13.04%
PKI PERKINELMER NYSE 15.27 15.41 -0.29 497000 4 -13.14%
PLA.A PLAYBOY ENT A NYSE 14.58 14.78 -0.18 2900 8 -6.30%
PMI-A PMI GROUP HITS NYSE 24.73 24.94 -0.12 76400 7 -4.15%
PNG PENN AMER GP NYSE 12.97 13.25 -1.18 161800 9 -16.21%
PPD PRE-PAID LEGAL NYSE 25.12 25.19 -0.52 111800 8 -7.82%
PQE PROQUEST CO NYSE 28.26 28.44 -0.23 52200 9 -10.88%
PSO PEARSON PLC NYSE 10.98 11.01 -0.08 29600 4 -7.50%
PSS PAYLESS SHOES NYSE 11.96 12.08 +0.08 587100 6 -11.60%
PSY PREFERED INC STR NYSE 23.36 23.45 -0.09 181400 6 -3.27%
PWR QUANTA SERVICES NYSE 6.95 7.12 -0.23 782600 5 -13.13%
PXT PXRE GROUP LTD NYSE 22.37 22.51 -0.69 43600 3 -8.13%
RAD RITE AID CORP NYSE 5.60 5.89 -0.13 9738300 7 -13.85%
RBK REEBOK INTL LTD NYSE 37.15 37.40 -0.89 610000 7 -8.72%
RGR STURM RUGER & CO NYSE 10.99 11.02 -0.09 81000 5 -7.02%
RHA RHODIA NYSE 4.29 4.49 -0.68 21300 10 -23.80%
RHI ROB HALF INTL NYSE 20.50 20.68 -0.22 605200 8 -12.91%
ROC THE R.O.C. TAIWA NYSE 4.46 4.46 -0.19 23600 4 -7.47%
ROP ROPER IND NYSE 47.93 48.16 -0.58 153300 5 -7.74%
RSC REX STORES CORP NYSE 13.13 13.25 -0.78 35500 7 -20.86%
RWT REDWOOD TRUST NYSE 49.30 50.87 -1.59 281300 4 -15.36%
RY ROYAL BK CAN NYSE 46.82 47.16 -0.28 63400 7 -6.45%
RYL RYLAND GP NYSE 82.08 82.90 -4.12 1045300 4 -12.96%
S SEARS ROEBUCK NYSE 45.83 46.75 -0.90 6586200 5 -18.25%
SAM BOSTON BEER NYSE 17.74 17.74 -0.14 28800 6 -6.53%
SCH CHARLES SCHWAB NYSE 10.79 10.92 -0.20 4418300 6 -19.05%
SCO SCOR NYSE 2.79 3.01 -0.21 130800 8 -40.89%
SFA SCIENTIFIC ATL NYSE 25.85 26.20 -0.26 1782700 9 -12.31%
SFG STANCORP FINCL NYSE 60.20 60.47 +0.15 111300 6 -4.60%
SGR SHAW GROUP NYSE 12.30 12.38 -0.23 413000 5 -8.96%
SLF SUN LIFE FINL NYSE 23.63 24.10 -0.37 197800 5 -7.62%
SNE SONY CORP NYSE 32.42 32.59 -0.49 1638800 10 -10.57%
SNH-Z SNH CAP TR I NYSE 27.00 27.29 -0.36 2000 3 -4.09%
SNV SYNOVUS FINAN NYSE 27.70 27.87 -0.32 684000 6 -5.30%
SPA SPARTON CORP NYSE 9.20 9.20 -0.20 18300 8 -17.12%
SPF STD PACIFIC CP NYSE 43.36 43.78 -3.79 1290800 4 -15.81%
SPH SUBRBN PROPANE NYSE 30.86 30.90 -0.72 123600 2 -5.02%
SR STANDARD REGISTE NYSE 14.90 15.12 -0.33 91500 8 -13.62%
STI- SUNTRUST CAP IV NYSE 26.56 26.56 -0.46 3100 2 -1.74%
STI-V SUNTRUST CAP V NYSE 26.50 26.63 -0.37 7000 2 -2.18%
STL STERLING BANCP NYSE 27.83 28.14 -0.41 16400 7 -10.60%
STX SEAGATE TECH NYSE 17.60 17.88 -0.82 6241100 8 -18.18%
SWS SWS GROUP INC NYSE 17.90 17.92 -0.38 30900 9 -12.08%
SYM SYM CORP NYSE 6.75 6.75 -0.05 7700 3 -6.90%
TCB TCF FINANCIAL NYSE 51.53 51.78 -0.55 230200 6 -5.01%
TD TORONTO DOMIN NYSE 31.04 31.24 -0.02 77600 7 -6.31%
TEO TELECOM ARGENTNA NYSE 7.45 7.49 -0.26 266900 5 -11.52%
TER TERADYNE INC NYSE 22.25 22.72 -0.03 2344500 4 -15.43%
TFS THREE FIVE SYS NYSE 4.78 4.94 -0.06 80500 8 -17.73%
TLB THE TALBOTS NYSE 29.31 29.35 -0.88 411800 6 -11.98%
TMB TELEMIG PART NYSE 32.65 32.95 -2.11 91400 2 -11.40%
TMO THERMO ELECTRON NYSE 22.70 22.84 -0.27 557800 3 -5.93%
TMX TELEFONOS DE MEX NYSE 32.13 32.62 +0.07 1866300 8 -5.44%
TOL TOLL BROTHERS NYSE 36.83 37.87 -1.58 3232500 4 -14.35%
TOO TOO INC NYSE 16.20 16.25 -0.55 415300 8 -14.65%
TRY.B TRIARC COS NYSE 10.62 10.83 +0.03 60100 8 -13.52%
TSA SPORTS AUTHRTY NYSE 37.15 37.80 -0.58 240900 5 -15.30%
TSM TAIWAN SEMI NYSE 9.74 9.85 -0.27 15345100 5 -15.30%
TTC TORO CO NYSE 44.80 45.16 -3.02 209000 7 -10.99%
TV GRUPO TELEVISA NYSE 37.48 37.70 -0.90 774700 7 -12.96%
TW 21ST CENTURY INS NYSE 13.13 13.26 -0.09 26100 6 -8.05%
UCI UICI NYSE 12.75 12.96 -0.09 170400 4 -11.58%
UDI UTD DEFENSE INDS NYSE 30.00 31.16 +0.07 885100 6 -11.56%
UMC UNITED MICROELEC NYSE 4.78 4.82 -0.07 2131100 7 -12.45%
UPC UNION PLANTERS NYSE 33.49 33.73 -0.23 390900 4 -3.87%
USB-D USB CAPITAL V NYSE 26.44 26.45 -0.43 18100 2 -2.40%
USV-A US REST PR A NYSE 22.50 22.65 -0.15 8400 3 -4.05%
VNT CANTV NYSE 14.97 15.07 -1.51 327700 6 -11.94%
VSL VIDESH SANCHAR NYSE 5.58 5.67 -0.24 90700 6 -12.68%
VVI VIAD CORP NYSE 23.85 23.85 -0.30 399100 7 -8.80%
WBS WEBSTER FINL CP NYSE 44.03 44.13 -0.67 122700 6 -5.84%
WCI WCI COMMUNITIES NYSE 18.90 19.22 -1.44 1580500 4 -14.40%
WDC WESTERN DIGITAL NYSE 10.30 10.49 -0.41 4278200 9 -24.82%
WHC WACKENHUT CORR NYSE 20.20 20.41 -0.46 29000 5 -11.87%
WHI W HOLDING CO NYSE 24.73 24.99 -0.72 270100 5 -9.31%
WM WASHINGTN MUTUAL NYSE 38.05 38.37 -1.60 26548801 7 -18.78%
WPI WATSON PHARM NYSE 43.84 47.00 +0.03 3227800 2 -12.53%
WTW WEIGHT WATCHERS NYSE 35.55 35.83 -0.10 328100 10 -9.13%
WWY WM WRIGLEY JR NYSE 54.44 54.65 -0.90 626400 5 -4.71%
XL XL CAPITAL LTD NYSE 72.46 72.67 +0.07 969100 6 -6.45%
XPP ML DEP PFDPLUS NYSE 25.21 25.35 -0.03 1200 8 -3.04%
YCC YANKEE CANDLE NYSE 26.93 27.09 -0.42 427800 4 -10.23%
ZLC ZALE CP NYSE 51.21 51.50 -0.27 130100 8 -8.64%
ZNT ZENITH NATIONAL NYSE 29.80 30.34 -0.41 27600 6 -9.28%

AMEX
ADL AMDL INC AMEX 1.05 1.07 -0.08 15600 5 -26.57%
AMK AMER TECH CERAMC AMEX 6.60 6.62 -0.08 5500 4 -11.88%
AMW ML STRIDES AMEX 42.80 43.70 +0.50 7200 11 -14.83%
API ADVANC PHOTO AMEX 1.92 1.97 -0.20 302300 3 -23.81%
AWX AVALON HOLDINGS AMEX 2.40 2.40 -0.10 3300 3 -9.43%
AZK AURIZON MINES AMEX 1.32 1.39 -0.11 189200 4 -29.79%
BDE BRILL DIGITAL AMEX 0.37 0.38 -0.02 216400 9 -48.61%
BDH BROADBAND HOLDRS AMEX 12.39 12.51 -0.05 122300 5 -7.88%
BGO BEMA GOLD AMEX 3.30 3.39 -0.27 13764899 2 -23.26%
BHH B2B INTERNET HLD AMEX 2.56 2.57 -0.04 56600 11 -15.23%
BYS 7% BST BY SPARQS AMEX 22.56 22.56 -0.15 8100 4 -2.42%
CBJ CAMBIOR INC AMEX 2.90 2.91 -0.34 3056600 2 -24.28%
CFK CE FRANKLIN LTD AMEX 1.96 2.00 -0.07 28900 5 -15.88%
CGS CITIGRP SEQUINS AMEX 10.27 10.27 -0.33 11400 5 -4.64%
CO CORRPRO CO AMEX 1.20 1.33 +0.02 45700 3 -29.82%
CTT COMPETITIVE TECH AMEX 2.13 2.15 unch 6300 14 -34.46%
CUB CUBIC CORP AMEX 22.88 23.40 +0.05 181100 7 -24.24%
CXM- COLO BUSINESS AMEX 10.70 10.70 -0.20 1500 3 -1.92%
CYL COMMUN CAPTL CP AMEX 19.45 19.65 -0.31 9300 10 -5.12%
DFC DELTA FINL CORP AMEX 6.54 6.59 -0.42 71400 3 -21.49%
DHB DHB INDUSTRIES AMEX 6.04 6.16 -0.69 1302100 5 -26.79%
DIT AMCON DIST CO AMEX 3.85 3.96 +0.01 5200 4 -8.33%
DOC DIGITAL ANGEL AMEX 1.75 2.08 -0.02 991500 7 -32.43%
DOR BIOPHARMA INC AMEX 0.66 0.70 -0.05 47700 2 -16.46%
DSG ST DJ US SMCP GR AMEX 63.01 63.23 -0.71 16700 6 -6.57%
DYX DIASYS CORP AMEX 0.42 0.49 -0.01 164500 6 -34.38%
EEI ECOLOGY & ENVIR AMEX 9.35 9.45 -0.24 2400 3 -6.50%
EGO ELDORADO GOLD AMEX 3.06 3.08 -0.19 1028100 5 -21.54%
EGX ENGEX INC AMEX 8.65 8.65 -0.35 2300 3 -11.73%
EIA ETN VNC CA FD II AMEX 14.14 14.14 -0.18 21000 7 -5.42%
EIM EATON VNC INSRD AMEX 13.59 13.60 -0.09 179200 4 -2.23%
ELI ELITE PHARM AMEX 2.97 3.00 -0.08 6400 2 -12.65%
ETC ENVIR TECTONICS AMEX 6.80 7.15 +0.15 5500 8 -16.05%
EVM EATN VNC INS CA AMEX 13.47 13.56 unch 53200 4 -5.14%
EXM EXCEL MARITIME AMEX 3.80 3.83 -0.16 3500 5 -44.12%
FIZ NATL BEVERAGE AMEX 14.86 15.00 -0.05 1500 5 -3.32%
FPU FLA PUBL UTIL AMEX 15.54 15.54 -0.09 1500 6 -4.90%
GRS GAMMON LAKE AMEX 4.53 4.59 -0.30 201400 4 -15.49%
GWB-B GWB CAPTL TST II AMEX 11.00 11.00 -0.04 3100 3 -4.35%
HCM HANOVER CAP AMEX 11.50 11.65 -1.14 150700 7 -13.34%
HTL HEARTLAND CL A AMEX 6.87 7.00 -2.10 9600 2 -29.47%
IAG IAMGOLD CORP AMEX 6.88 6.90 -0.85 1247300 3 -18.58%
IGN ISHARES GS NTWKG AMEX 25.53 25.90 -0.12 92000 7 -9.60%
IGW ISHRS GS SEMICND AMEX 58.75 59.66 +0.36 509300 7 -11.93%
IIH INTERNET INFRAS AMEX 3.50 3.56 +0.03 83200 6 -18.60%
IJX EQUIDYNE CORP AMEX 0.49 0.50 -0.01 138300 5 -18.33%
ILE ISOLAGEN INC AMEX 5.70 5.88 -0.21 38700 7 -25.00%
IMM IMMTECH INTNL AMEX 9.49 9.66 -0.34 401800 8 -70.81%
INV AM RESIDENTAL AMEX 7.78 7.85 -0.21 35800 4 -11.59%
IRN IDINE REWARDS AMEX 10.02 10.25 -0.23 124300 4 -13.10%
IWO ISHRS RU 2000 GR AMEX 55.80 56.00 -0.90 1005900 6 -7.75%
JAX J ALEXANDERS AMEX 6.70 6.85 -0.20 28000 6 -15.08%
LCI LANNETT COMPANY AMEX 16.20 16.40 -0.71 100300 10 -16.62%
LGF LIONS GATE AMEX 3.62 3.80 -0.06 412000 9 -21.30%
LGN LODGIAN INC AMEX 5.50 5.53 -0.07 11600 11 -41.11%
MCZ MAD CATZ INTRACT AMEX 0.85 0.86 -0.10 330200 3 -24.78%
MEM MCF CORPORATION AMEX 0.76 0.79 -0.01 87000 5 -24.00%
MSI MOVIE STAR INC AMEX 1.44 1.46 -0.07 162600 6 -21.74%
MYR MAYORS JWLRS AMEX 0.60 0.61 -0.06 64700 5 -25.00%
NGA NA GLVZNG COATNG AMEX 1.16 1.16 -0.05 5100 6 -16.55%
NKX CA TX FREE ADVTG AMEX 14.10 14.10 -0.12 6400 5 -5.18%
NVR NVR INC AMEX 467.05 468.00 -8.75 175700 4 -5.84%
NXG NRTHGTE EXPL LTD AMEX 1.80 1.84 -0.08 2100000 4 -17.05%
OAR OHIO ART CO AMEX 12.01 12.30 -1.00 3100 7 -29.35%
PAE PEACE ARCH AMEX 0.78 0.79 -0.08 18200 6 -32.17%
PAX PAXSON COMMS AMEX 3.94 4.00 -0.10 71500 7 -35.09%
PCG-H PACIFIC G&E PR H AMEX 21.20 21.20 -0.95 1200 4 -9.79%
PCG-I PACIFIC G&E PR I AMEX 20.25 20.75 -0.75 2800 3 -7.95%
PCR PERINI CORP AMEX 7.98 8.05 -0.30 15500 4 -16.00%
PFI PELICAN FINL AMEX 11.01 11.03 -0.82 17900 7 -19.16%
PGC PEAPACK GLADSTON AMEX 30.25 30.70 -0.15 1600 8 -8.61%
QMM Q COMM INTNL AMEX 5.31 5.65 -0.19 96400 7 -28.72%
RCG RCG COMPANIES AMEX 2.05 2.22 +0.06 153500 3 -35.13%
RDI.A READING INTL A AMEX 5.55 5.57 -0.17 10500 4 -11.62%
RGX RADIOLOGIX INC AMEX 2.92 3.00 -0.07 57900 7 -15.36%
RIC RICHMONT MINES AMEX 4.55 4.57 -0.16 69300 5 -11.13%
RNJ BLACKRK NJ AMEX 14.36 14.36 -0.04 2500 3 -4.14%
RTC RIVIERA TOOL AMEX 3.74 3.80 -0.10 32900 7 -22.08%
RTH RETAIL HOLDRS AMEX 87.34 87.80 -0.65 948600 7 -7.09%
SAL SALISBURY BANCP AMEX 36.10 36.10 -0.70 1200 4 -3.73%
SFM TIER S&P 2003-10 AMEX 9.90 9.90 -0.03 18200 3 -1.00%
SMD SINGING MACHINE AMEX 2.10 2.10 -0.09 55500 4 -17.65%
SMH SEMICNDCTR HLDRS AMEX 39.10 39.90 +0.50 18398301 10 -11.92%
TFF TECH FLAVORS AMEX 0.76 0.76 -0.03 7300 6 -11.63%
TFN TRANSNATL FINL AMEX 0.91 0.91 -0.07 4700 7 -30.00%
TMP TOMPKINSTRUST AMEX 46.51 46.75 +0.10 1600 6 -7.44%
TPZ TOPAZ GROUP INC AMEX 0.74 0.74 -0.12 14700 7 -52.26%
TST ML TX INSTR 7% AMEX 28.05 28.15 -0.40 4700 8 -10.95%
TTG TUTOGEN MEDICAL AMEX 5.20 5.34 -0.06 12100 5 -6.81%
TWV TARGETS TR XIII AMEX 8.68 8.68 -0.02 2600 6 -7.46%
TWW TERREMARK WRLDWD AMEX 0.52 0.58 -0.02 479300 7 -31.58%
UQM UQM TECHNOLOGIES AMEX 3.25 3.39 -0.08 30700 3 -10.96%
VGZ VISTA GOLD CP AMEX 4.25 4.28 -0.34 305600 4 -19.35%
VPS VERMONT PURE HLD AMEX 3.00 3.00 -0.02 19500 7 -13.29%
VSF VITA FOOD PROD AMEX 5.91 7.40 +1.12 75400 12 -57.51%
WEX WINLAND ELECTRC AMEX 3.85 4.65 +0.35 20600 6 -18.09%
XLA XCELERA INC AMEX 2.06 2.26 +0.02 244300 6 -46.49%

NASD
AACB ALLIANCE ATLA NASD 15.12 15.31 -0.12 4300 8 -17.29%
ABFS ARKANSAS BEST NASD 30.39 30.73 -0.77 215900 7 -11.24%
ABTL AUTOBYTEL INC NASD 7.74 7.97 -0.26 592800 9 -28.00%
ACEC ACE*COMM CORP NASD 2.22 2.45 -0.17 84800 5 -26.00%
ACLS AXCELIS TECHS NASD 9.27 9.40 -0.10 1807000 10 -22.36%
ACMR A C MOORE ARTS NASD 19.00 19.27 -0.41 443200 7 -18.77%
ACPW ACTIVE POWER NASD 2.82 2.90 -0.22 287300 5 -23.58%
ACTL ACTEL CORP NASD 24.32 24.61 -0.27 211700 9 -13.82%
ADAM ADAM INC NASD 2.02 2.02 -0.03 13500 8 -22.31%
ADAT AUTHENTIDT HLDG NASD 9.30 9.95 -0.66 1577500 8 -38.82%
ADEX ADE CORP NASD 15.00 15.70 -1.36 407000 8 -41.06%
ADIC ADVAN DIGITAL NASD 12.15 12.28 -0.42 1279900 12 -28.40%
ADSX APLD DGTL SOLTN NASD 0.36 0.36 -0.02 7240500 7 -25.00%
AEIS ADV ENER INDS NASD 23.19 23.71 -0.18 333700 10 -22.67%
AELA AETERNA LABS NASD 2.82 2.85 -0.13 55500 9 -17.06%
AEOS AMER EAGLE OUTF NASD 15.45 15.63 -0.05 890300 6 -19.24%
AFBC ADV FINL BANC NASD 18.16 18.16 -0.40 4500 5 -36.68%
AFCO APPLIED FILMS NASD 31.25 31.67 -0.14 92600 7 -9.94%
AFFX AFFYMETRIX NASD 22.68 22.96 -1.27 3129100 5 -13.27%
AGII ARGONAUT GRP NASD 14.63 14.68 -0.38 120700 6 -12.40%
AGIL AGILE SOFTWARE NASD 9.04 9.24 -0.22 433400 5 -28.99%
ALAN ALANCO TECH NASD 0.73 0.79 -0.05 508900 4 -43.41%
ALGI AMER LOCK GRP NASD 10.75 11.00 +0.11 14100 7 -13.86%
ALLB GR DEL VALLEY NASD 27.00 27.16 -0.34 1000 7 -11.91%
ALOT ASTRO-MED INC NASD 14.11 14.75 -3.05 170100 3 -22.68%
ALSC ALLIANCE SEMICO NASD 6.65 6.77 -0.38 304000 8 -24.69%
AMAT APPLIED MATL NASD 21.03 21.65 +0.29 31247500 12 -17.79%
AMCC APPLD MICRO NASD 5.70 5.81 -0.07 3312400 7 -17.03%
AMFI AMCORE FIN NASD 26.16 26.79 +0.33 67300 5 -6.30%
AMIE AMBASSADORS NASD 12.10 12.30 +0.05 3100 7 -11.03%
AMIS AMIS HOLDINGS NASD 17.51 17.54 -0.51 347500 8 -12.05%
AMKR AMKOR TECH INC NASD 17.06 17.72 -0.08 2382300 8 -21.49%
AMLN AMYLIN PHARM NASD 23.51 23.98 -0.58 566300 6 -13.95%
AMMD AM MEDICAL SYS NASD 21.65 21.85 +0.10 299500 6 -9.41%
AMPL AMPAL-AM ISRAEL NASD 3.15 3.30 -0.32 66400 5 -22.22%
AMRN AMARIN CORP NASD 1.52 1.55 -0.15 71400 7 -41.54%
AMSWA AMER SOFTWARE NASD 5.62 5.63 -0.11 83200 7 -20.73%
AMSY AMER MGMT SYS NASD 14.60 14.84 +0.06 152400 5 -5.81%
ANAD ANADIGICS INC NASD 5.26 5.32 -0.70 939200 7 -28.73%
ANDW ANDREW CORP NASD 9.95 10.05 -0.26 1675900 8 -22.69%
ANEN ANAREN INC NASD 13.68 14.01 +0.09 134200 8 -12.25%
APAT APA OPTICS NASD 2.13 2.25 -0.10 9400 6 -25.26%
APRS APROPOS TECH NASD 3.18 3.50 -0.01 54300 8 -22.82%
AQNT AQUANTIVE INC NASD 8.82 8.96 -0.61 685200 5 -20.18%
ARBA ARIBA INC NASD 2.65 2.70 -0.10 2398000 8 -19.45%
ARDI AT ROAD INC NASD 11.28 11.82 +0.52 914000 5 -14.48%
ARGN AMERIGON INC NASD 3.90 4.25 unch 41600 8 -21.05%
ARNA ARENA PHARMA NASD 6.23 6.55 -0.10 126400 7 -18.77%
ARTI ARTISAN CMPNTS NASD 19.00 19.53 -0.27 240300 9 -13.71%
ARTX AROTECH CORP NASD 1.68 1.70 -0.16 3223300 5 -43.24%
ASGN ON ASSIGNMENT NASD 4.71 4.90 -0.13 123200 4 -11.13%
ASTE ASTEC INDS INC NASD 11.33 11.33 -0.47 10500 4 -19.53%
ASTT ASAT HLDGS LTD NASD 3.14 3.29 -0.06 974000 7 -34.17%
ATAR ATARI INC NASD 3.15 3.54 -0.01 679400 9 -27.25%
ATMI ATMI INC NASD 20.10 20.24 -0.18 489100 7 -16.94%
ATML ATMEL CORP NASD 5.18 5.39 -0.31 25877701 5 -25.68%
AUDC AUDIOCODES LTD NASD 8.81 9.05 -0.19 493900 4 -24.96%
AUGT AUGUST TECH CP NASD 15.10 16.96 -0.67 729000 6 -25.98%
AVCT AVOCENT CORP NASD 33.76 34.37 -0.03 490100 6 -14.60%
AVID AVID TECH NASD 44.65 45.53 -1.07 1079000 6 -18.94%
AVII AVI BIOPHARMA NASD 3.91 4.00 -0.20 627900 3 -26.09%
AVNX AVANEX CORP NASD 3.79 3.87 -0.20 1509500 6 -23.28%
AXYS AXSYS TECH NASD 12.58 12.60 -0.22 61000 5 -11.72%
BARZ BARRA INC NASD 34.12 34.35 -0.65 280000 10 -12.51%
BBAL NY HEALTH CARE NASD 1.90 1.96 -0.08 71900 8 -51.78%
BBOX BLACK BOX CORP NASD 40.36 41.06 +0.01 111000 8 -11.30%
BCGI BOSTON COMM GP NASD 7.60 7.85 -0.25 376600 6 -17.21%
BCIS BANCINSURANCE NASD 6.30 6.47 -0.13 15500 3 -5.97%
BCRX BIOCRYST PHARM NASD 6.56 7.18 -0.09 475700 6 -27.91%
BCSB BCSB BANKCORP NASD 17.75 17.90 -0.01 2500 3 -2.47%
BEBE BEBE STORES NASD 23.33 24.17 -0.01 415800 3 -19.22%
BFUN BAM ENTNMNT INC NASD 1.10 1.14 -0.01 195900 8 -33.33%
BITS BITSTREAM INC NASD 2.89 3.06 -0.18 39300 9 -37.04%
BKST BROOKSTONE NASD 18.70 19.00 -1.51 110900 6 -26.03%
BLDP BALLARD PWR SYS NASD 10.55 10.72 -0.19 463700 11 -20.74%
BLSI BOSTON LIFE SCI NASD 1.25 1.26 unch 197700 6 -30.17%
BLUE BLUE MARTINI SF NASD 4.24 4.34 -0.05 74300 10 -22.91%
BOOM DYNAMIC MATRL NASD 2.80 2.81 -0.07 6800 4 -27.65%
BPFH BOSTON PRI FINL NASD 23.84 23.86 -1.10 112000 8 -11.67%
BRCD BROCADE COMMS NASD 5.39 5.52 +0.03 11537700 11 -34.90%
BRKS BROOKS AUTOMATN NASD 19.55 19.56 -1.06 1374000 11 -28.20%
BRLI BIO-REF LABS NASD 12.68 12.96 -2.54 1315000 4 -34.10%
BUNZ SCHLOTZSKYS NASD 1.97 2.12 +0.08 40400 8 -37.46%
BWEB BACKWEB TECH NASD 1.26 1.29 -0.08 708900 4 -38.24%
CACH CACHE INC NASD 19.75 20.89 +0.54 63800 11 -24.33%
CALP CALIPER TECH NASD 5.68 5.76 -0.40 120100 7 -21.11%
CAMP CALIFORNIA AMP NASD 7.40 7.50 -1.20 528200 5 -29.52%
CAND CANDIES INC NASD 1.74 1.85 unch 45500 7 -22.67%
CATS CATALYST SEMI NASD 6.30 7.01 -0.07 228100 3 -25.88%
CCDC CONCORDE CAREER NASD 21.80 22.18 -0.30 13700 7 -20.99%
CCMP CABOT MICROELEC NASD 48.03 48.45 -0.66 704400 9 -16.18%
CCPCP CAP CROSSING PR NASD 10.11 10.15 unch 1800 3 -2.22%
CCRD CONCORD COMM NASD 16.63 16.79 -0.56 663300 6 -28.07%
CDWC CDW CORP NASD 57.13 57.40 -0.45 1088400 7 -8.21%
CECX CASTLE ENERGY NASD 5.57 5.60 -0.21 2300 8 -8.39%
CELL BRIGHTPOINT NASD 16.25 17.70 +0.58 1730100 8 -37.98%
CFFI C&F FINANCIAL NASD 41.90 41.90 -1.86 2800 8 -8.36%
CGFW CYBERGUARD CORP NASD 7.60 7.98 -0.01 90200 5 -17.84%
CHINA CHINADOTCOM CP NASD 7.30 7.43 -0.27 3168700 8 -18.34%
CHRS CHARMING SHOPS NASD 5.19 5.32 +0.06 1021700 10 -21.95%
CHUX O'CHARLEY'S INC NASD 15.50 15.68 unch 121500 11 -11.93%
CIEN CIENA CORP NASD 6.14 6.35 -0.26 16614500 4 -15.89%
CKCM CLICK COMMERCE NASD 6.11 6.27 -0.87 131000 3 -30.09%
CLHL CARLISLE HLDGS NASD 5.82 5.99 -0.08 11100 6 -10.87%
CLRS CLARUS CORP NASD 6.82 7.07 -0.01 65000 8 -11.08%
CLTK CELERITEK INC NASD 7.20 7.25 -0.20 85900 7 -14.29%
CMNT COMPUTER TECH NASD 8.83 8.90 -0.46 522900 7 -21.44%
CMOS CREDENCE SYS NASD 11.40 11.50 +0.05 1852300 14 -31.53%
CMRC COMMERCE ONE NASD 0.75 0.78 -0.04 798500 8 -58.10%
CMRG CASUAL MALE RTL NASD 7.08 7.19 -0.23 276800 6 -19.55%
CNBKA CENTURY BNCP A NASD 34.29 35.50 -0.09 3500 6 -8.92%
CNCT CONNETICS CORP NASD 15.80 16.00 -0.65 466700 6 -13.38%
CNET CNET NETWORKS NASD 6.17 6.36 -0.59 2200900 5 -23.26%
CNLG CONOLOG CORP NASD 0.78 0.88 unch 1500 5 -35.00%
CNXT CONEXANT SYS NASD 4.82 4.90 -0.15 7377400 6 -14.99%
COGN COGNOS INC NASD 31.39 31.88 -0.32 769200 7 -12.27%
COHU COHU INC NASD 18.11 18.35 -0.61 198500 5 -15.61%
COLM COLUMBIA SPTSWR NASD 50.35 52.10 -2.01 421100 9 -15.14%
CORI CORILLIAN CORP NASD 5.03 5.20 -0.15 808400 8 -22.62%
CPKI CA PIZZA KITCHN NASD 17.35 17.36 -0.34 256000 5 -7.37%
CPTS CONCEPTUS NASD 9.55 10.86 -0.69 1686500 11 -32.89%
CPTV CAPTIVA SOFTWARE NASD 8.70 9.41 +0.01 454200 6 -36.22%
CPWM COST PLUS INC NASD 39.68 40.15 -0.95 459600 4 -18.15%
CRAY CRAY INC NASD 8.37 8.51 -0.58 2094300 12 -31.95%
CRDM CARDIMA INC NASD 1.02 1.08 +0.03 1638000 6 -20.31%
CREE CREE INC NASD 16.60 17.04 -0.11 2115600 8 -15.65%
CRESY CRESUD SACIP NASD 13.50 13.50 -0.79 188700 3 -16.67%
CRIO CORIO INC NASD 2.03 2.20 -0.12 331800 6 -25.91%
CRIS CURIS INC NASD 4.60 4.91 -0.24 593300 6 -22.30%
CRMT AMER CARMRT INC NASD 25.30 25.73 -2.61 232200 5 -21.23%
CRUS CIRRUS LOGIC NASD 6.60 6.76 -0.17 1591100 7 -25.68%
CSBC CITZNS SO BANK NASD 14.11 14.20 -0.15 22900 5 -5.56%
CSBY ML STR 9 BST BUY NASD 27.35 27.44 +0.06 3500 4 -2.11%
CSLMF CONSOL MERC NASD 4.26 4.56 -0.19 20400 6 -28.40%
CSMK ML 6 CALL MERCK NASD 22.90 22.95 -0.40 2100 7 -7.29%
CTBI COMMUNITY TST NASD 30.76 31.07 -0.19 23500 9 -12.98%
CTCI CT COMMS INC NASD 12.50 13.02 +0.22 63800 6 -15.43%
CTGI CAPITAL TITLE NASD 4.40 4.47 -0.11 28300 3 -8.33%
CTWS CONN WTR SVCS NASD 27.60 28.19 +0.54 8000 8 -8.76%
CTXS CITRIX SYSTEMS NASD 20.83 21.48 -0.18 2968100 10 -21.51%
CVAL CHESTER VALLEY NASD 21.75 21.95 -0.05 11800 4 -4.94%
CYBE CYBEROPTICS CP NASD 9.50 9.50 -0.45 17300 4 -9.00%
CYBS CYBERSOURCE CP NASD 4.18 4.29 -0.16 231200 6 -31.02%
DATC DATATEC SYSTEMS NASD 0.63 0.65 -0.03 1431800 7 -51.16%
DAVE FAMOUS DAVE'S NASD 4.65 4.76 unch 24500 6 -9.71%
DCGN DECODE GENETICS NASD 7.40 7.46 -0.48 702900 4 -24.02%
DECC D&E COMM INC NASD 13.24 13.75 +0.45 25300 6 -11.67%
DELL DELL INC NASD 32.30 32.96 -0.50 28840000 8 -10.82%
DIGE DIGENE CORP NASD 34.15 35.40 -1.90 682200 2 -16.65%
DIGI DIGITAL IMPACT NASD 2.45 2.52 -0.08 186400 7 -21.97%
DISH ECHOSTAR COMM A NASD 31.03 31.50 -0.64 6004200 6 -11.19%
DLTR DOLLAR TREE STR NASD 29.31 29.52 -0.25 1624700 9 -17.16%
DNET DIGITALNET HLDGS NASD 17.15 17.40 -0.66 188500 5 -19.10%
DRAM DATARAM CORP NASD 3.82 3.82 -0.13 21700 8 -23.60%
DRAX DRAXIS HEALTH NASD 2.45 2.70 -0.01 419600 4 -33.78%
DROOY DURBAN DEEP NASD 2.39 2.40 -0.07 5311900 6 -17.59%
DSCM DRUGSTORE.COM NASD 5.50 5.67 +0.03 149300 7 -18.40%
DSGX DESCARTES SYS NASD 2.45 2.59 -0.09 149200 8 -27.30%
DYNT DYNATRONICS NASD 1.30 1.47 -0.11 107500 6 -40.64%
ECGI ENVOY COMMS GRP NASD 0.83 0.88 -0.03 2257200 8 -24.55%
ECHO ELECTRONC CLEAR NASD 6.16 6.19 -0.24 21900 3 -20.72%
EDGR EDGAR ONLINE NASD 1.68 1.75 -0.16 90900 3 -21.50%
EEGL EAGLE SUPPLY GP NASD 2.40 2.50 +0.02 6700 11 -23.57%
EELN E-LOAN INC NASD 2.52 2.62 -0.26 1844300 5 -22.94%
EFII ELECTR FOR IMAG NASD 24.76 24.88 -0.42 889600 6 -11.89%
EIDSY EIDOS PLC NASD 2.15 2.19 -0.10 177100 3 -20.37%
ELBO ELTR BOUTIQUE NASD 19.60 20.10 +0.19 529300 10 -21.16%
ELSE ELECTRO-SENS NASD 3.70 3.76 -0.29 2200 5 -12.94%
ENDP ENDO PHARM NASD 16.75 17.00 -0.40 441000 2 -12.49%
ENMD ENTREMED NASD 3.40 3.42 -0.23 638800 7 -20.75%
ENSI ENERGYSOUTH NASD 31.94 32.58 +0.31 13800 10 -12.35%
ENTG ENTEGRIS INC NASD 11.39 11.70 -0.26 425100 9 -14.94%
ENWV ENDWAVE CORP NASD 7.31 7.43 -1.35 107000 6 -27.98%
ENZN ENZON PHARMS NASD 10.55 10.72 -0.13 322800 4 -10.67%
EPIC EPICOR SOFTWARE NASD 10.02 10.16 -0.79 622400 2 -24.60%
EPIQ EPIQ SYSTEMS NASD 15.57 15.87 +0.23 62400 8 -13.07%
EPIX EPIX MEDICAL NASD 16.21 16.35 -0.17 112000 5 -14.46%
EPRE EPRESENCE INC NASD 3.49 3.50 -0.06 51600 8 -10.51%
ERES ERESEARCH TECH NASD 20.67 23.11 -0.90 2940700 7 -30.94%
ERTS ELECTRONIC ART NASD 40.60 41.35 -0.08 5875900 8 -21.36%
ESBF ESB FINANCIAL NASD 15.00 15.27 -0.23 2300 7 -11.19%
ESLR EVERGREEN SOLAR NASD 1.61 1.61 -0.14 42800 9 -29.39%
EVOL EVOLVING SYS NASD 10.87 14.44 +2.01 8452700 4 -43.59%
EXAC EXACTECH INC NASD 13.70 14.27 +0.19 32600 8 -19.17%
EXAR EXAR CORP NASD 17.03 17.27 +0.18 199800 6 -13.47%
EXFO EXFO ELECTRO NASD 3.42 3.45 -0.42 37100 5 -19.72%
EXPO EXPONENT INC NASD 21.20 21.73 +0.43 7500 3 -9.98%
EXTR EXTREME NETWRKS NASD 8.57 8.86 -0.30 3676800 6 -18.07%
FADV FST ADVANTAGE CP NASD 17.97 18.02 -0.78 10200 3 -8.08%
FARO FARO TECHNOLOG NASD 20.66 21.87 -1.38 1392000 3 -29.92%
FAVS FST AVIATION SV NASD 3.41 3.41 -0.55 19100 5 -18.81%
FCBC FST COMMUN BKSR NASD 34.00 34.00 -0.21 4000 6 -10.53%
FCEL FUELCELL ENERGY NASD 11.61 12.08 +0.05 484200 8 -32.30%
FCTR FIRST CHARTER NASD 19.10 19.40 +0.13 17700 9 -9.91%
FEIC FEI COMPANY NASD 21.00 21.05 -0.26 215600 9 -15.66%
FELE FRANKLIN ELEC NASD 57.88 58.75 +0.75 11700 7 -11.77%
FFBC FST FIN BNCP NASD 15.45 15.51 -0.06 75700 7 -7.49%
FFEX FROZEN FOOD EXP NASD 5.78 6.01 +0.04 47000 7 -20.60%
FFIV F5 NETWORKS INC NASD 21.79 22.39 -0.33 619600 7 -18.54%
FFKY FIRST FEDERAL NASD 24.65 24.65 -0.85 4300 9 -21.50%
FILE FILENET CORP NASD 24.31 24.77 -0.33 452500 3 -10.23%
FLEX FLEXTRONICS NASD 13.75 13.99 -0.22 7210100 7 -15.38%
FLSH M-SYS FLASH DIS NASD 15.50 15.78 -0.81 753000 10 -30.12%
FLWS 1800FLOWERS.COM NASD 10.65 10.68 -0.39 264900 2 -12.27%
FMER FIRSTMERIT CORP NASD 25.85 26.18 +0.10 106900 5 -7.41%
FMKT FREEMARKETS INC NASD 5.30 5.41 -0.25 611800 6 -18.08%
FNSR FINISAR CORP NASD 2.70 2.89 -0.06 5276100 10 -34.15%
FORM FORMFACTOR INC NASD 19.50 19.64 -0.48 488000 9 -29.63%
FOSL FOSSIL INC NASD 25.79 25.93 -0.90 155200 7 -14.60%
FRNT FRONTIER AIR NASD 11.94 12.36 -0.46 665700 7 -31.38%
FSCI FISHER COMMS NASD 46.32 47.86 +1.49 6300 8 -6.41%
FSLA FIRST SENTINEL NASD 17.90 17.90 -0.35 23900 7 -6.77%
FSTW FIRSTWAVE TECH NASD 4.22 4.58 +0.09 30500 9 -28.72%
FTEK FUEL-TECH NASD 3.59 3.59 -0.04 28900 8 -23.94%
FTGX FIBERNET TELECM NASD 1.11 1.15 -0.04 214000 8 -26.49%
FTUS FACTORY 2U STRS NASD 1.67 1.74 -0.15 1266700 7 -42.21%
FUND ROYCE FOCUS TR NASD 8.01 8.13 +0.08 21200 5 -12.65%
GADZ GADZOOKS INC NASD 2.40 2.50 -0.46 415700 8 -62.50%
GAIA GAIAM INC CL A NASD 4.90 5.36 +0.11 7400 4 -13.12%
GBND GENERAL BIND NASD 13.61 13.61 -0.50 18500 4 -33.41%
GCFB GRANITE CITY FD NASD 3.39 3.39 -0.26 4000 3 -16.71%
GEHL GEHL CO NASD 12.50 13.00 -0.66 10400 7 -23.50%
GEMS GLENAYRE TECH NASD 2.45 2.65 -0.26 584100 6 -24.62%
GERN GERON CORP NASD 10.10 10.14 -0.85 1761500 5 -22.31%
GGNS GENUS INC NASD 5.69 5.78 -0.39 534400 5 -24.13%
GIGA GIGA-TRONICS NASD 1.94 1.94 -0.03 20600 4 -19.83%
GIGM GIGAMEDIA LTD NASD 1.67 1.82 +0.02 654800 6 -39.27%
GIVN GIVEN IMAGING NASD 16.00 16.63 -1.13 284000 3 -16.88%
GLFD GUILFORD PHARM NASD 5.80 5.81 -0.22 1131100 3 -22.46%
GLGC GENE LOGIC NASD 4.65 4.68 -0.19 172500 8 -13.73%
GNRL GENERAL BEARING NASD 2.60 2.91 +0.01 4900 5 -21.69%
GNSS GENESIS MICRO NASD 15.55 16.33 -0.23 1407400 7 -20.22%
GNSY GENESYS SA NASD 2.96 2.96 -0.09 8400 2 -14.70%
GNVC GENVEC INC NASD 3.05 3.30 -0.23 893800 5 -27.03%
GRIC GRIC COMMS INC NASD 5.10 5.23 -0.08 1014900 5 -27.04%
GSPN GLOBESPANVIRATA NASD 5.68 5.83 -0.09 1503400 6 -14.59%
GTCB GTC BIOTHPTCS NASD 2.51 2.52 -0.11 57600 8 -20.32%
GYMB GYMBOREE CORP NASD 15.80 15.94 -0.11 224800 5 -14.04%
HANA HANARO TELECOM NASD 2.97 3.10 +0.09 3200 4 -24.23%
HARL HARLEY SVG FINL NASD 28.18 28.18 -0.17 2100 4 -4.12%
HAUP HAUPPAUGE DIG NASD 2.30 2.50 -0.23 37200 7 -22.82%
HBHC HANCOCK HLDG NASD 55.23 55.92 +0.34 18200 5 -5.59%
HCTL HEALTHCARE TECH NASD 1.32 1.36 -0.07 22800 3 -30.53%
HDWR HEADWATERS INC NASD 17.83 17.85 -0.67 287100 6 -10.89%
HEPH HOLLIS EDEN PH NASD 10.51 10.71 -1.46 679500 8 -30.35%
HIFN HI/FN INC NASD 10.05 10.11 -0.26 63600 5 -23.81%
HILL DOT HILL SYSTEMS NASD 14.85 15.17 -0.41 554000 5 -17.27%
HLIT HARMONIC INC NASD 6.61 6.73 -0.66 1101800 9 -26.56%
HLYW HOLLYWOOD ENTER NASD 12.36 12.44 -0.26 1528400 8 -18.68%
HOMZ HOME PRDCT INTL NASD 1.10 1.10 -0.08 30700 6 -19.12%
HRBT HUDSON RIVER NASD 33.90 34.15 +0.11 12100 6 -6.74%
HRVE HARVEY ELTR INC NASD 0.83 0.84 -0.10 10200 4 -16.16%
HSVLY HIGHVELD STEEL NASD 2.11 2.34 -0.06 15900 2 -20.38%
HTCH HUTCH TECH NASD 30.13 30.15 -0.53 244400 9 -12.23%
HYSL HYPERION SOLUT NASD 29.35 29.67 -0.57 1018300 8 -14.18%
IAAI INS AUTO AUCTS NASD 12.16 12.28 -0.44 11100 6 -16.08%
IACI INTERACTIVECORP NASD 28.30 28.79 -0.69 13554900 9 -16.45%
IACIW INTERACTIVE WS NASD 10.60 10.99 -0.69 2500 8 -28.86%
IACIZ INTERACTIVE WS NASD 32.90 34.00 -1.10 154900 8 -22.41%
IAIA INTIER AUTOMOTV NASD 14.16 16.26 -0.20 13900 6 -21.33%
IART INTEGRA LIFESCI NASD 27.50 28.05 -1.77 607800 8 -19.31%
ICAD ICAD INC NASD 5.00 5.38 -0.23 189900 5 -24.36%
ICBC INDEP COMM BK NASD 34.46 34.50 -0.88 583000 10 -11.71%
ICOS ICOS CORP NASD 40.27 40.70 -0.11 1342300 8 -15.22%
ICPT INTERCEPT INC NASD 10.20 10.31 -0.26 168200 4 -11.69%
IDCC INTERDIGIT COMM NASD 18.17 18.53 -0.29 556200 6 -14.01%
IDSY ID SYSTEMS INC NASD 7.06 7.25 -0.11 3600 8 -20.58%
IDTI INTEGRATED DEV NASD 15.45 15.77 -0.52 3122700 8 -21.17%
IIJIE INTRNT INITIATV NASD 4.10 4.10 -0.37 372100 8 -26.79%
ILOG ILOG SA NASD 12.82 12.94 +0.02 15100 8 -9.65%
ILXO ILEX ONCOLOGY NASD 18.50 18.90 -0.55 279300 5 -16.85%
IMAX IMAX CORP NASD 6.90 7.02 -0.26 711700 7 -22.30%
IMDC INAMED CORP NASD 72.17 72.81 -2.12 364500 6 -12.96%
IMNR IMMUNE RESP NASD 1.44 1.50 -0.13 259500 6 -34.55%
IMNY I-MANY INC NASD 0.81 0.82 -0.06 1093200 6 -28.95%
INFS INFOCUS CORP NASD 6.83 7.00 -0.49 821900 7 -23.60%
INFT INFORTE CORP NASD 7.96 8.00 -0.08 116100 9 -12.81%
INGP INSTINET GROUP NASD 4.70 4.83 -0.18 538700 9 -25.40%
INGR INTERGRAPH CP NASD 24.02 24.25 -0.54 364000 5 -7.65%
INSG INSIGNIA ADR NASD 0.93 0.94 -0.07 87700 5 -28.46%
INSM INSMED INC NASD 2.50 2.72 -0.17 478000 3 -25.82%
INSP INFOSPACE INC NASD 22.34 23.39 -0.12 1114800 8 -19.50%
INTC INTEL CORP NASD 29.66 30.42 +0.17 81162000 6 -13.78%
INTD INTELIDATA TECH NASD 1.40 1.42 -0.02 116200 9 -30.69%
INTL INTER-TEL INC NASD 21.95 22.19 -0.63 289200 5 -13.89%
INTZ INTRUSION INC NASD 0.63 0.64 -0.05 136900 8 -42.20%
INVX INNOVEX INC NASD 7.10 7.33 -0.15 322700 9 -28.64%
IPAS IPASS INC NASD 15.08 15.38 -1.61 315600 5 -25.31%
IPCC INFINITY PPTY NASD 31.31 31.66 -1.59 198900 5 -8.48%
ISIS ISIS PHARM NASD 5.20 5.20 -0.21 432400 5 -20.73%
ISON ISONICS CORP NASD 1.16 1.19 -0.13 117500 2 -31.36%
ISPH INSPIRE PHARMA NASD 16.20 16.24 -0.52 230600 8 -12.90%
ISSI INTRGR SILICON NASD 12.68 13.17 -0.92 1435700 7 -34.97%
ITIG INTELLIGROUP NASD 4.03 4.28 -0.57 985500 4 -38.47%
IVAN IVANHOE ENERGY NASD 2.52 3.63 +0.81 59074000 8 -63.32%
IWAV INTERWAVE COMMS NASD 4.25 4.50 -0.02 7400 5 -28.57%
IWOV INTERWOVEN INC NASD 11.81 12.27 -0.02 927900 11 -28.86%
JAKK JAKKS PACIFIC NASD 12.70 12.81 -0.09 286200 5 -7.77%
JAMS JAMESON INNS NASD 2.23 2.50 -0.12 33100 9 -25.67%
JBOH JB OXFORD HLDGS NASD 2.82 2.85 -0.25 9000 3 -23.78%
JCDA JACADA LTD NASD 3.00 3.06 -0.07 22700 5 -19.79%
JCOM J2 GLOBAL COMMS NASD 22.32 23.50 -0.74 3253000 7 -24.06%
JDAS JDA SOFTWARE NASD 15.79 15.79 -0.52 207300 4 -24.20%
JILL J. JILL GROUP NASD 11.93 12.25 -0.09 111400 6 -9.62%
JNPR JUNIPER NTWKS NASD 16.86 17.21 -0.29 8615000 6 -11.68%
JUPM JUPITERMEDIA CP NASD 4.60 4.75 -0.35 59600 3 -20.69%
KLAC KLA TENCOR NASD 52.74 53.71 +0.51 10120800 8 -12.29%
KLIC KULICKE SOFFA NASD 13.28 13.55 -0.45 1864600 8 -22.79%
KMRT KMART HLDG CP NASD 25.77 25.91 -0.34 640700 6 -25.41%
KNDL KENDLE INTL NASD 5.80 6.00 -0.60 147500 4 -20.55%
KOPN KOPIN CORP NASD 5.05 5.13 -0.28 861700 8 -35.75%
KOSN KOSAN BIOSCIENC NASD 9.00 9.10 -0.23 24900 4 -10.09%
LARS LARSCOM INC NASD 4.01 4.29 -0.26 30900 3 -30.26%
LAVA MAGMA DESIGN NASD 20.47 20.65 -0.47 668400 7 -17.89%
LBIX LEADING BRANDS NASD 1.00 1.01 -0.06 35800 5 -15.97%
LEXR LEXAR MEDIA INC NASD 14.23 14.62 -0.85 7244700 10 -38.66%
LIFC LIFECELL CP NASD 4.96 5.44 +0.21 113900 6 -17.33%
LION FIDELITY SOUTHRN NASD 12.94 12.94 -0.07 4900 4 -7.90%
LNUX VA SFTWRE CORP NASD 2.88 2.98 -0.09 2414900 11 -44.29%
LOJN LO-JACK CP NASD 7.00 7.05 -0.70 141000 4 -24.32%
LOOK LOOKSMART LTD NASD 1.32 1.34 -0.08 2293300 5 -20.00%
LOUD LOUDEYE CORP NASD 1.35 1.41 -0.16 1589600 7 -36.02%
LTXX LTX CORP NASD 14.22 14.34 -0.40 559000 7 -17.76%
LXBK LSB BANCSHARES NASD 17.55 17.99 -0.01 4500 6 -10.14%
MACR MACROMEDIA INC NASD 16.98 17.34 -0.41 2202500 7 -20.73%
MAIR MAIR HOLDINGS NASD 6.60 6.72 +0.04 18800 8 -15.17%
MANA MANATRON INC NASD 7.97 8.10 -0.10 22000 3 -10.75%
MANT MANTECH INTL NASD 23.56 23.91 -0.25 114900 8 -13.06%
MANU MANUGISTICS GRP NASD 5.60 5.93 -0.10 1174200 8 -25.73%
MAXF MAXCOR FINL GP NASD 11.93 12.40 -0.35 37500 5 -10.97%
MCDT MCDATA CORP NASD 8.46 8.66 -0.13 687000 6 -22.31%
MCDTA MCDATA CL A NASD 8.50 8.75 -0.12 2416800 7 -22.59%
MCHM MACROCHEM CORP NASD 1.00 1.03 -0.06 93100 4 -16.67%
MCHP MICROCHIP TECH NASD 30.00 31.73 +0.92 4018400 7 -17.81%
MCRI MONARCH CASINO NASD 9.50 10.02 +0.31 13500 10 -16.81%
MCRL MICREL SEMICON NASD 14.79 15.08 -0.23 939500 5 -17.65%
MDCC MOLECULAR DEVIC NASD 18.52 18.52 -0.60 40200 4 -11.81%
MEAD MEADE INSTRUM NASD 3.71 4.04 -0.04 27900 8 -21.89%
MEDT MEDSOURCE TECHS NASD 4.00 4.20 -0.31 132200 3 -17.53%
MEDX MEDAREX INC NASD 5.78 6.09 +0.04 1397300 9 -21.15%
MENT MENTOR GRAPHIC NASD 12.81 12.94 -0.79 1712200 7 -25.95%
MERX MERIX CORP NASD 16.35 16.60 -1.34 617200 4 -25.95%
METHA METHODE ELTR A NASD 11.00 11.10 -0.21 222900 6 -18.52%
MFSF MUTUALFST FINL NASD 25.27 25.41 -0.05 3300 6 -7.61%
MICU VICURON PHARMS NASD 16.87 17.19 -0.55 185400 4 -9.93%
MIKN MIKOHN GAMING NASD 3.92 3.95 -0.08 128100 8 -24.62%
MIKR MIKRON INFRARED NASD 5.80 6.09 -0.17 11800 5 -20.00%
MITT ML S&P 500 MKT NASD 8.55 8.55 -0.02 24800 5 -2.40%
MKSI MKS INSTRUMENTS NASD 23.50 23.67 -0.61 359600 10 -18.09%
MLIN MICRO LINEAR CP NASD 5.28 5.50 -0.10 26200 3 -21.19%
MOBE MOBILITY ELECTR NASD 9.21 9.23 -0.79 755600 6 -26.32%
MOBI MOBIUS MGMT SYS NASD 11.02 11.24 -1.92 624200 7 -31.76%
MOSS MOSSIMO INC NASD 4.50 4.90 +0.20 107600 4 -11.59%
MOSY MONOLITHIC SYS NASD 6.64 6.65 -0.16 191600 9 -18.83%
MRGO MARGO CARIBE NASD 7.00 7.00 -0.25 1900 2 -6.54%
MRNT MERANT ADR NASD 10.42 10.70 -0.60 2000 7 -13.96%
MROI MRO SOFTWARE NASD 12.35 12.65 -0.34 85900 5 -15.70%
MRVL MARVELL TECH GP NASD 35.45 36.19 +0.07 2886500 8 -21.62%
MSTR MICROSTRATEGY NASD 47.52 48.02 -0.96 466900 8 -15.60%
MTIX MICRO THERAPEUT NASD 3.25 3.25 -0.09 15200 7 -15.58%
MTSN MATTSON TECH NASD 12.69 12.94 -0.55 462100 5 -23.51%
MUSE MICROMUSE INC NASD 6.94 7.06 -0.01 744200 6 -17.38%
MVSN MACROVISION NASD 21.01 21.47 -0.31 448800 4 -11.13%
MXWL MAXWELL TECH NASD 7.24 7.32 +0.03 13800 5 -14.82%
NATI NATL INSTRUMENT NASD 43.00 43.19 -0.69 238900 8 -8.32%
NAVG NAVIGATORS GPP NASD 29.40 29.64 -1.27 21000 8 -10.34%
NCOG NCO GROUP NASD 20.80 20.91 -0.55 172800 6 -15.72%
NCPM NCO PTFL MGMT NASD 6.64 7.28 +0.03 8600 4 -11.47%
NENG NTWK ENGINES NASD 6.00 6.10 -3.92 14402699 2 -48.28%
NEOF NEOFORMA INC NASD 12.33 12.71 -1.84 181400 10 -24.68%
NETM NETMANAGE INC NASD 4.54 4.93 -0.27 98000 3 -29.06%
NEWP NEWPORT CORP NASD 15.52 15.61 -0.07 291000 5 -11.67%
NIPNY NEC CP ADR NASD 6.50 6.68 -0.03 925600 7 -26.05%
NITE KNIGHT TRADING NASD 12.56 12.86 +0.20 1475400 7 -16.15%
NMPS MATRITECH INC NASD 1.78 1.80 unch 157600 10 -20.89%
NOIZ MICRONETICS NASD 6.36 6.69 -0.57 53200 4 -18.36%
NSTK NASTECH PHARM NASD 8.80 8.89 -0.31 66500 2 -15.38%
NTBK NETBANK INC NASD 12.47 12.53 -0.47 506800 5 -12.12%
NTES NETEASE.COM INC NASD 38.24 38.96 -0.85 3995500 4 -20.13%
NTMD NITROMED INC NASD 7.86 8.00 unch 102400 8 -14.57%
NVAX NOVAVAX INC NASD 5.24 5.45 -0.20 289600 6 -19.63%
NVDM NOVADIGM NASD 3.44 3.60 +0.04 46800 4 -12.02%
NVLS NOVELLUS SYS NASD 38.81 39.58 +0.58 5887300 8 -13.37%
NWIR NWH INC NASD 19.00 20.32 -0.36 48400 4 -8.12%
NWRE NEOWARE SYS NASD 12.90 13.00 -0.54 290100 10 -29.85%
NXXI NUTRITION 21 NASD 0.77 0.85 -0.08 291400 6 -28.70%
OCPI OPTICAL COMM NASD 3.00 3.37 -0.07 230700 4 -30.23%
ODSY ODYSSEY HLTHCR NASD 27.55 29.62 -0.63 1221500 5 -29.09%
OIIM O2MICRO INTL NASD 20.13 20.48 -0.27 182400 10 -22.58%
OKSB SW BANCORP NASD 15.90 16.20 +0.25 3800 5 -15.15%
OLGC ORTHOLOGIC NASD 6.22 6.22 -0.30 165300 7 -15.37%
OMEF OMEGA FINAN CP NASD 34.81 35.76 +0.16 6000 8 -10.72%
ONCY ONCOLYTICS BIO NASD 3.16 3.43 +0.11 164300 7 -29.31%
ONSS ON SITE SOUR NASD 2.30 2.35 -0.15 3700 3 -11.54%
ONXS ONYX SOFTWARE NASD 3.25 3.32 -0.09 118900 9 -29.81%
OPTC OPTELECOM INC NASD 8.65 9.24 -1.76 76600 5 -27.92%
OPTV OPENTV CORP A NASD 2.28 2.75 +0.36 1647600 9 -49.89%
ORBK ORBOTECH LTD NASD 21.71 22.07 -0.47 102800 2 -11.53%
ORCT ORCKIT COMM NASD 16.50 16.67 -0.71 27300 9 -30.08%
ORLY O REILLY AUTO NASD 40.03 40.03 -2.62 552800 7 -8.61%
OYOG OYO GEOSPACE NASD 12.75 12.75 -0.51 9000 2 -8.93%
PANL UNIVER DISPLAY NASD 12.97 13.19 -0.90 169200 4 -17.96%
PARS PHARMOS CP NASD 3.00 3.15 +0.06 1411800 10 -34.78%
PBCT PEOPLE BK CONN NASD 31.91 32.21 -0.18 48700 4 -4.09%
PCLN PRICELINE COM NASD 16.12 16.84 -0.56 2614700 4 -17.84%
PCOR PINNACOR INC NASD 2.22 2.24 -0.02 66400 3 -7.11%
PDGM PARADIGM GENETC NASD 1.03 1.10 -0.09 95300 3 -30.87%
PDYN PARADYNE NETWKS NASD 2.91 3.06 -0.10 426300 5 -41.57%
PECS PEC SOLUTIONS NASD 16.40 16.42 -0.33 80600 9 -12.58%
PENN PENN NATL GAM NASD 22.94 23.14 +0.15 309100 8 -11.60%
PETM PETSMART NASD 22.31 22.43 -0.36 1525000 9 -22.53%
PFGC PERFORM FOOD NASD 37.28 37.50 -0.23 504800 7 -6.94%
PGTV PEGASUS COMM NASD 18.21 18.61 -0.09 43500 7 -39.10%
PHAR PHARMANETICS NASD 1.61 1.75 -0.15 92100 6 -43.11%
PHHM PALM HARBOR HOM NASD 16.55 16.55 -1.00 17300 4 -14.25%
PHTN PHOTON DYNAMICS NASD 35.64 36.09 -0.74 172000 8 -14.94%
PIII PECO II INC NASD 0.99 1.08 +0.02 19000 3 -20.80%
PIXR PIXAR NASD 66.12 66.66 -0.48 381100 7 -7.33%
PLMD POLYMEDICA NASD 22.16 22.53 -1.07 648100 11 -31.20%
PLXS PLEXUS CORP NASD 15.30 15.61 -0.14 226100 10 -21.30%
PLXT PLX TECHNOLOGY NASD 7.20 7.73 -0.16 274500 8 -28.71%
POCC PENN OCTANE NASD 2.32 2.50 +0.04 31700 6 -22.41%
POOL SCP POOL CORP NASD 31.77 32.10 -1.86 400800 6 -13.53%
POWI POWER INTEGRA NASD 30.91 31.41 -1.46 989000 8 -18.70%
POWL POWELL INDS NASD 14.50 14.96 +0.06 84400 6 -20.33%
PPHM PEREGRINE PHARM NASD 2.01 2.20 -0.28 3018600 3 -25.83%
PRFT PERFICIENT INC NASD 2.10 2.32 -0.32 99300 8 -34.38%
PRKR PARKERVISION NASD 7.80 7.94 -0.40 31200 6 -25.64%
PROG PROG PARADISE NASD 6.23 6.28 -0.52 13400 3 -14.89%
PRSF PORTAL SOFTWARE NASD 5.29 5.57 -0.45 1340500 11 -66.20%
PRSP PRSPRTY BNCSHRS NASD 20.75 21.30 -1.25 260500 5 -9.59%
PRTL PRIMUS TELECOMM NASD 9.10 9.35 -0.35 1089800 8 -20.04%
PTRY THE PANTRY INC NASD 18.00 19.18 -2.86 417900 2 -34.43%
PUMA PUMATECH INC NASD 4.24 4.44 -0.09 1214800 7 -40.70%
PXLW PIXELWORKS INC NASD 10.31 10.33 -0.57 981200 10 -28.25%
QLGC QLOGIC CORP NASD 50.08 51.22 -0.23 6455400 11 -13.36%
QRSI QRS CORP NASD 8.56 8.70 -0.27 46700 9 -25.17%
QUIK QUICKLOGIC CORP NASD 4.33 4.94 -0.01 335900 7 -36.79%
QVDX QUOVADX INC NASD 4.30 4.84 -0.09 158600 5 -16.50%
RARE RARE HOSPITAL NASD 24.52 24.61 -0.22 214700 9 -9.52%
RATE BANKRATE INC NASD 10.63 11.01 -1.05 355000 7 -25.66%
RBNC REPUBLIC BNCP NASD 13.10 13.12 -0.41 151100 4 -7.42%
REDF REDIFF COM NASD 5.00 5.10 -0.10 100900 6 -20.26%
REMC REMEC INC NASD 8.00 8.07 -0.58 1616900 9 -38.46%
RETK RETEK INC NASD 8.97 9.10 unch 527600 6 -19.48%
RFMD RF MICRO DEV NASD 9.54 9.78 -0.19 15682101 10 -20.17%
RMKR RAINMAKER SYS NASD 1.13 1.13 -0.04 43900 3 -28.48%
RNBO RAINBOW TECHS NASD 11.22 11.35 -0.10 102200 7 -12.62%
RNWK REALNETWORKS NASD 4.74 4.81 -0.22 2872600 9 -26.51%
ROBO ROBOGROUP TEK NASD 0.89 0.89 -0.07 20000 7 -21.24%
ROSS ROSS SYSTEMS NASD 17.71 17.80 -0.05 28900 4 -4.01%
ROXI ROXIO INC NASD 4.24 4.32 -0.34 938500 7 -43.47%
RPFG RAINIER PAC FIN NASD 15.57 16.00 -0.40 84000 3 -6.20%
RSTI ROFIN-SINAR NASD 25.23 27.70 -1.64 464000 5 -24.96%
RSTO RESTORATION NASD 4.67 4.85 -0.10 361000 16 -41.41%
RSYS RADISYS CORP NASD 15.60 15.84 -0.62 191700 10 -22.31%
RTEC RUDOLPH TECH NASD 21.80 22.25 -0.32 347900 8 -15.63%
RTRSY REUTERS GROUP NASD 24.50 24.75 -0.89 241700 6 -8.99%
RVSN RADVISION LTD NASD 9.74 10.55 -0.25 220300 5 -26.55%
SAPE SAPIENT CORP NASD 4.18 4.80 -0.20 3157900 7 -29.03%
SBEI SBE INC NASD 5.98 6.35 -0.78 55500 4 -29.65%
SBMC CT BANCSHARES NASD 51.45 51.56 -0.03 37000 7 -0.79%
SBYN SEEBEYOND TECH NASD 3.09 3.26 -0.20 397500 6 -22.75%
SCAI SANCHEZ COMP NASD 3.86 4.00 +0.08 39100 6 -11.47%
SCKT SOCKET COMMS NASD 2.64 2.98 -0.08 1993400 7 -45.00%
SCLD STEELCLOUD INC NASD 4.10 4.30 -0.10 72100 4 -21.90%
SCMM SCM MICROSYS NASD 7.29 7.87 -0.42 24100 3 -18.09%
SDIX STRATEGIC DIAG NASD 4.33 4.38 -0.04 30400 5 -11.09%
SEGU SEGUE SOFTWARE NASD 2.36 2.55 -0.02 15000 3 -15.11%
SFNT SAFENET INC NASD 30.37 30.63 -0.32 202200 8 -12.23%
SGTL SIGMATEL INC NASD 22.15 23.00 -0.12 162500 10 -25.52%
SHFL SHUFFLE MASTER NASD 29.11 29.29 -0.75 165400 5 -9.88%
SHOE SHOE PAVILION NASD 1.10 1.15 -0.18 34600 3 -20.86%
SHRP SHARPER IMAGE NASD 27.54 27.78 -1.08 238000 7 -15.78%
SIGM SIGMA DESIGNS NASD 5.65 5.79 -0.01 436600 7 -31.10%
SIPX SIPEX CORP NASD 7.77 7.89 -0.12 248000 8 -27.65%
SIVB SILICON VALLEY NASD 33.16 33.30 -0.72 577600 7 -10.98%
SKYW SKYWEST INC NASD 15.29 15.46 -0.69 812600 7 -17.66%
SLAB SILICON LABS NASD 42.16 43.81 +0.91 1549800 7 -21.20%
SMDI SIRENZA MICROD NASD 4.50 4.65 -0.09 312400 2 -28.00%
SMIT SCHMITT INDS NASD 2.15 2.15 -0.08 17100 5 -18.56%
SMMX SYMYX TECH INC NASD 17.50 18.19 -0.89 182600 6 -18.30%
SMSC STD MICROSYS NASD 23.70 24.52 -1.35 95700 6 -22.93%
SMSI SMITH MICRO SOF NASD 1.77 1.79 -0.21 116000 9 -40.80%
SMTC SEMTECH CORP NASD 20.19 20.82 -0.52 2979300 6 -20.95%
SMTL SEMITOOL INC NASD 9.78 9.99 -0.11 113600 6 -20.10%
SNBCO SUN CAPITAL II NASD 10.17 10.24 -0.01 11400 3 -1.74%
SNDK SANDISK CORP NASD 58.54 60.33 -0.47 12745600 10 -31.16%
SNDT SAND TECH A NASD 0.87 0.91 -0.14 91300 8 -46.95%
SNIC SONIC SOLUTIONS NASD 15.21 15.55 -0.39 371500 3 -22.40%
SNUS SONUS PHARM NASD 4.56 4.70 -0.05 112800 5 -18.28%
SOFO SONIC FOUNDRY NASD 1.79 1.82 -0.06 137200 5 -23.18%
SOHU SOHU COM INC NASD 28.50 29.59 +0.06 3536000 5 -20.41%
SONE S1 CORP NASD 7.70 7.70 -0.41 604400 6 -17.29%
SONS SONUS NETWORKS NASD 7.06 7.13 -0.76 9332899 6 -27.96%
SPIL SILICONWRE IND NASD 4.40 4.49 -0.33 3540400 9 -20.43%
SPLN SPORTSLINE.COM NASD 0.95 0.98 -0.01 98900 8 -30.15%
SPNC SPECTRANETICS NASD 2.95 3.12 -0.01 44700 5 -16.90%
SPSS SPSS INC NASD 16.60 16.94 -0.36 53600 6 -17.86%
SQNM SEQUENOM INC NASD 2.85 3.02 -0.18 327600 4 -27.85%
SQST SCIQUEST INC NASD 3.07 3.27 +0.01 56900 10 -24.94%
SRCL STERICYCLE INC NASD 43.16 44.20 -1.65 970700 9 -13.00%
SRCP SOURCECORP NASD 22.95 23.69 +0.53 38500 8 -15.00%
SRLS SERACARE LIFE NASD 9.70 10.10 -0.10 8600 5 -15.28%
SRNA SERENA SOFTWARE NASD 16.50 16.59 -0.16 4428800 5 -17.50%
SRSL SRS LABS INC NASD 7.00 7.18 -0.92 175800 3 -36.36%
SRTI SUNRISE TELECOM NASD 3.28 3.28 -0.37 43900 6 -25.45%
SSTI SILICON STORAGE NASD 10.33 10.55 -0.73 5130700 8 -27.51%
SSYS STRATASYS INC NASD 36.19 38.05 -3.37 825900 3 -21.50%
STBA S&T BANCORP INC NASD 29.20 29.20 -0.06 15900 7 -6.56%
STCR STARCRAFT CORP NASD 26.89 28.55 -2.73 160400 7 -29.96%
STEC SIMPLETECH INC NASD 4.96 5.31 +0.05 422100 10 -36.25%
STEM STEMCELLS INC NASD 1.94 2.00 -0.08 717100 6 -20.82%
STEN STERION INC NASD 5.55 5.69 -0.10 1200 4 -7.65%
STGS STAGE STORES NASD 27.14 27.37 -0.81 147000 7 -15.05%
STGSZ STAGE STR WNT B NASD 10.00 10.00 -0.65 1500 6 -26.47%
SUBI SUN BANCORP NASD 18.66 18.81 +0.02 7100 8 -11.27%
SUMM SUMMIT FIN CP NASD 19.30 19.39 unch 2600 5 -9.90%
SVNX 724 SOLUTIONS NASD 2.68 2.72 -0.04 14200 6 -20.94%
SWBD SWITCHBOARD NASD 6.13 6.25 -0.23 51900 4 -18.38%
SWKS SKYWORKS SOLUTNS NASD 7.40 7.58 -0.18 3725300 6 -20.34%
SYMM SYMMETRICOM INC NASD 6.23 6.23 -0.42 199100 7 -16.49%
SYNO SYNOVIS LIFE NASD 21.09 21.25 -0.51 203400 6 -25.27%
TACXC A CONSULT TEAM NASD 0.78 0.90 -0.05 65700 5 -26.42%
TALK TALK AMER HLDGS NASD 9.75 9.87 -1.02 1306600 4 -21.56%
TBCC TBC CORP NASD 25.85 26.35 -0.92 139300 7 -14.69%
TBNC THE BANC CORP NASD 8.00 8.04 -0.06 29600 2 -13.89%
TENT TOT ENTNMT REST NASD 10.70 10.95 -0.88 36300 6 -14.33%
TERN TERAYON COMMS NASD 4.11 4.18 -0.08 1390900 6 -39.11%
THQI THQ INC NASD 14.70 14.82 -0.04 621200 13 -23.48%
TIBX TIBCO SOFTWARE NASD 5.48 5.62 -0.06 1145300 9 -15.43%
TIER TIER TECHNOL B NASD 7.06 7.13 -0.28 94900 7 -20.05%
TIVO TIVO INC NASD 6.11 6.20 -0.32 2115400 9 -36.49%
TIWI TELESYSTEM INTL NASD 6.95 7.25 -0.71 1090100 3 -24.86%
TKLC TEKELEC NASD 14.59 14.68 -0.46 448200 6 -17.10%
TLAB TELLABS INC NASD 7.30 7.59 +0.09 4960500 8 -17.05%
TMWD TUMBLEWEED COMM NASD 6.69 6.74 -0.42 604500 2 -24.32%
TNOX TANOX INC NASD 13.38 13.65 -0.37 269000 8 -20.83%
TOPP THE TOPPS CO NASD 9.90 10.04 -0.11 56300 6 -7.39%
TOUS TECH OLYMPIC USA NASD 25.28 25.70 -1.41 146600 4 -12.83%
TPTH TRIPATH IMAGING NASD 7.85 8.03 -0.52 297300 4 -16.31%
TQNT TRIQUINT SEMI NASD 6.78 6.99 -0.08 3603200 9 -21.25%
TRAC TRACK DATA CP NASD 1.43 1.43 -0.01 48400 5 -14.88%
TRDO INTRADO INC NASD 17.18 17.74 -0.45 247300 4 -14.06%
TRIB TRINITY BIO NASD 3.01 3.11 -0.12 453900 4 -19.30%
TRKN TRIKON TECH INC NASD 5.28 5.28 -0.20 74300 8 -20.60%
TRMS TRIMERIS INC NASD 20.80 20.80 -0.72 507900 7 -16.57%
TRNS TRANSCAT INC NASD 2.62 2.62 -0.29 2700 3 -31.23%
TRPS TRIPOS INC NASD 5.50 5.90 -0.65 43600 6 -27.15%
TRST TRUSTCO BANK NASD 12.81 12.88 -0.28 156800 5 -10.11%
TSCO TRACTOR SUPPLY NASD 36.50 37.46 -0.13 964100 6 -18.65%
TSYS TELECOMM SYS A NASD 4.15 4.35 -0.14 209400 6 -31.40%
TTMI TTM TECHS NASD 12.85 13.30 -0.30 925700 7 -27.20%
TTWO TAKE TWO NASD 27.54 28.21 -0.90 2413500 8 -32.68%
TUES TUESDAY MORNING NASD 28.35 29.17 +0.06 236700 6 -11.82%
TWAV THERMA-WAVE INC NASD 4.52 4.66 -0.62 851800 4 -35.24%
TXCC TRANSWITCH NASD 2.04 2.14 -0.35 5147200 8 -40.87%
UAXS UNVL ACCESS GLB NASD 2.90 2.90 -0.15 13000 3 -30.62%
UCOMA UNITEDGLOBALCOM NASD 6.81 7.05 -0.05 2533200 3 -11.56%
UEIC UNIV ELECTRONIC NASD 12.76 12.76 -0.21 13400 4 -7.80%
UGCE UGC EUROPE INC NASD 69.70 71.68 -0.67 197500 3 -10.71%
UHCO UNIV AMER FINCL NASD 8.50 8.95 -0.41 496500 6 -22.37%
ULCM ULTICOM INC NASD 9.16 9.31 -0.33 87300 5 -20.76%
UMBF UMB FINL CO NASD 46.86 48.46 -0.32 28800 5 -7.30%
UNFI UTD NATURAL FDS NASD 34.96 35.47 +0.01 58800 9 -15.62%
UOPX UNV PHOENIX ONL NASD 63.80 65.98 -1.83 646100 4 -20.19%
USAK USA TRUCK INC NASD 10.45 10.45 -0.24 4400 5 -9.05%
USBI UTD SEC BNCSHRS NASD 27.75 28.56 -0.27 9500 5 -9.31%
USFC USF CORP NASD 31.77 32.80 +0.18 114400 6 -8.58%
USNA USANA HLTH SCI NASD 30.09 30.49 -2.36 743800 2 -19.97%
USPI UTD SURGICAL PT NASD 30.90 31.61 +0.23 210900 8 -7.49%
UTEK ULTRATECH INC NASD 26.13 26.38 -0.41 184200 11 -22.09%
VECO VEECO INSTR INC NASD 25.30 25.75 +0.27 360200 5 -16.36%
VION VION PHARMACEUT NASD 1.54 1.57 -0.10 615200 7 -18.95%
VMSI VENTANA MED SYS NASD 33.43 33.43 -1.36 114700 6 -16.42%
VRLK VERILINK CP NASD 5.36 5.53 -0.84 334200 4 -34.23%
VSAT VIASAT INC NASD 17.93 18.38 -0.77 229800 7 -18.20%
VSEA VARIAN SEMI NASD 40.43 41.05 +0.49 586600 8 -22.04%
VSTA VISTACARE INC NASD 33.00 34.00 -1.14 179400 2 -20.29%
VTSS VITESSE SEMICON NASD 5.88 6.06 -0.19 7543000 9 -20.75%
VWKS VITALWORKS INC NASD 4.21 4.54 +0.06 201400 9 -19.50%
VXGN VAXGEN INC NASD 6.93 7.08 -0.36 850800 10 -30.63%
WABC WESTAMER BNCP NASD 49.26 49.61 +0.10 104700 8 -8.01%
WATFZ WATERFORD UN NASD 2.68 2.78 -0.32 76000 8 -31.28%
WBSTP WEBSTER B PR NASD 10.56 10.56 -0.34 1600 4 -7.77%
WEBM WEBMETHODS INC NASD 8.75 8.86 unch 289900 9 -13.79%
WEDC WHITE ELECTRNC NASD 7.80 7.93 -0.05 196400 7 -26.07%
WEFC WELLS FINCL CP NASD 29.27 29.27 -0.58 1600 5 -7.72%
WFHC WOMEN FIRST NASD 1.36 1.41 +0.01 119500 3 -22.29%
WJCI WJ COMMUNCATNS NASD 3.85 4.31 +0.09 109100 5 -28.70%
WOLV NETWOLVES CORP NASD 1.77 1.85 -0.05 116300 6 -29.20%
WOOF VCA ANTECH INC NASD 27.66 29.22 -0.73 451900 5 -15.28%
WSTL WESTELL TECH A NASD 5.50 5.73 -0.14 1136400 13 -37.71%
WWCA WESTERN WIRE A NASD 16.69 16.74 -0.46 2233000 4 -10.75%
WWVY WARWICK VLY TEL NASD 25.12 25.81 -0.09 9100 8 -26.07%
WYPT WAYPOINT FINL NASD 21.04 21.05 -0.20 148400 5 -4.97%
XICO XICOR INC NASD 10.25 10.41 -0.93 381900 5 -22.93%
XOMA XOMA LTD NASD 5.87 5.98 -0.41 1602200 6 -19.37%
XPRSA US XPRESS ENT A NASD 11.95 12.28 +0.07 14300 5 -13.09%
XXIA IXIA INC NASD 10.22 10.29 -0.82 455600 5 -25.40%
YDNT YOUNG INNOVAT NASD 31.20 31.20 -1.25 8300 6 -14.52%
ZIXI ZIX CORP NASD 6.71 6.79 -0.67 765200 10 -30.47%