Friday, December 12, 2003 9:34:38 AM
Periodic Lows - December 11, 2003
52 WEEK
NYSE
Symbol Company Name Exch Low Last Change Volume New Low(s) % Range
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 16 -18.08%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 12 -74.46%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 8 -5.87%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -9.84%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 4 -8.61%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -4.93%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 23 -53.82%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 9 -7.24%
AMEX
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 35 -84.00%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 24 -39.20%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 29 -83.64%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 11 -48.28%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 17 -77.08%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 3 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 9 -36.81%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 20 -72.62%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 28 -79.95%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 11 -10.02%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 17 -73.21%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 15 -79.85%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 16 -87.72%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 28 -34.14%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 11 -37.72%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 30 -71.47%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 7 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 21 -62.83%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 20 -64.45%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 16 -56.04%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 14 -72.76%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 9 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 16 -21.83%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 5 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 23 -69.53%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 6 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 12 -32.29%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 7 -32.30%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 10 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 9 -3.93%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 4 -5.41%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 8 -4.69%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 5 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 14 -6.46%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -3.21%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 11 -48.52%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 21 -44.14%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 8 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 16 -13.19%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 6 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 8 -5.15%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 17 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 4 -21.22%
AMEX
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 5 -54.78%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 23 -74.51%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 9 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -21.48%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 6 -8.64%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 14 -31.35%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 14 -32.33%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 11 -62.62%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 7 -48.52%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 2 -28.67%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -27.88%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 15 -21.32%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 9 -57.09%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 6 -26.03%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 18 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -26.15%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 16 -19.94%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 14 -58.53%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 10 -18.43%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 9 -45.24%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -30.73%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 16 -74.66%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 3 -40.89%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 14 -8.94%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 8 -60.00%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 11 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -47.76%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 6 -41.86%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 16 -55.56%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 17 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 12 -13.99%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 18 -27.57%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 12 -50.36%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 19 -43.80%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 27 -86.79%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 16 -73.13%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 5 -3.74%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 6 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 20 -34.40%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 5 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 10 -43.97%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 14 -48.51%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 9 -42.04%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 7 -5.07%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 15 -51.75%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 10 -47.97%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 2 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 9 -16.12%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 7 -11.74%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -28.45%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 9 -63.82%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -5.18%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 4 -50.00%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 5 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 27 -56.00%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 13 -54.14%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 14 -45.88%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 3 -18.95%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 15 -72.76%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 5 -45.33%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 5 -21.83%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 4 -12.07%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 3 -23.86%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 5 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 6 -24.53%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 5 -5.35%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 6 -2.80%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 7 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 18 -66.13%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 9 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 8 -25.47%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 6 -3.81%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 12 -4.53%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -25.43%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 14 -32.30%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 4 -5.43%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 4 -5.55%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 5 -2.55%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -5.41%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 4 -3.63%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 4 -3.40%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 9 -4.33%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 13 -13.52%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 12 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 5 -4.10%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 5 -2.45%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 3 -4.56%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 9 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 15 -47.36%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 5 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 12 -29.90%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 11 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 9 -9.93%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 11 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 4 -4.03%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 11 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 12 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 11 -21.22%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 11 -48.65%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 10 -49.02%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 4 -57.14%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 2 -43.40%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 6 -16.31%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 4 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 7 -23.21%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 9 -40.75%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 17 -56.77%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 7 -71.55%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 3 -43.20%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 7 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -19.08%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 5 -6.72%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.92%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 4 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 5 -8.64%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 5 -30.47%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 5 -38.29%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -22.93%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 3 -5.63%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 9 -15.27%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 7 -1.60%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 16 -61.63%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -45.96%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 14 -20.31%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 3 -27.18%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 17 -21.32%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 2 -17.61%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 7 -56.71%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 10 -24.82%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 10 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 5 -27.82%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -21.40%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 13 -19.08%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 11 -57.27%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -29.35%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -17.01%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 4 -47.84%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -45.24%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -31.28%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 14 -26.83%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 7 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 9 -18.75%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 14 -72.18%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 18 -39.55%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -9.51%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 14 -33.59%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 6 -7.84%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 5 -19.68%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 11 -58.62%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 14 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 11 -41.24%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -44.04%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 9 -41.86%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 8 -34.92%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 12 -46.09%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -44.18%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 7 -48.79%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 13 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 9 -11.18%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 14 -26.89%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 3 -4.77%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 14 -24.45%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 7 -10.27%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -28.28%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 6 -29.98%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 11 -46.83%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 21 -42.97%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 19 -79.00%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 8 -70.30%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 7 -2.86%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 5 -43.32%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 7 -37.50%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 12 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 24 -33.73%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 14 -38.24%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 6 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 9 -43.97%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 10 -18.00%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 6 -31.17%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 8 -35.46%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 4 -4.62%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 11 -35.50%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 4 -18.40%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 9 -44.25%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 15 -24.48%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 4 -21.20%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 5 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 9 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 11 -39.33%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 17 -11.08%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 4 -8.39%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 6 -32.41%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 8 -20.91%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 4 -41.18%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 14 -63.82%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 7 -27.72%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -4.28%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 6 -50.00%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 4 -50.00%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 10 -29.46%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 11 -39.76%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 8 -28.07%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 2 -23.25%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 12 -35.91%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 7 -31.97%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 17 -45.93%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -25.07%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 8 -45.59%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 12 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 15 -41.50%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 11 -16.58%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 9 -30.36%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 7 -37.33%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 10 -25.56%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -72.03%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 16 -35.71%
20 DAY
NYSE
ABC AMERISOURCEBERGN NYSE 61.64 61.65 -1.25 2010200 6 -7.13%
ABW-A ASBC CAPITAL I NYSE 26.69 26.75 +0.01 12300 6 -2.77%
AFK AMBAC FINL GP NYSE 26.68 26.70 -0.60 11900 5 -2.77%
AGU AGRIUM INC NYSE 14.98 15.01 -0.22 272600 7 -9.27%
AIV-Q APT INV MNGMT Q NYSE 26.52 26.59 unch 1700 5 -3.14%
AIV-R APT INV MNGMT R NYSE 26.58 26.66 -0.05 13200 5 -2.64%
AKF AMBAC FINL 5.95% NYSE 25.01 25.07 -0.25 18500 3 -1.77%
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -48.59%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 7 -21.83%
ASA ASA LTD NYSE 43.07 44.79 +1.05 256400 3 -10.27%
ASI AMR SFTY INS HLD NYSE 12.65 12.69 -0.06 1800 5 -8.66%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 5 -11.96%
AYE ALLEGHENY ENERGY NYSE 10.41 10.47 -0.09 1602300 4 -4.76%
BAC-W BAC CAP TR I NYSE 26.38 26.42 -0.05 30700 4 -2.04%
BCK BLKRCK CA INS NYSE 13.43 13.56 -0.01 20800 7 -4.55%
BFC BLKRK CA 2008 NYSE 16.61 16.65 -0.25 4300 4 -1.77%
BKT BLACKROCK INCM NYSE 7.38 7.48 +0.05 106400 9 -5.51%
BMN BLACKROCK MUNI NYSE 10.80 10.81 -0.08 84100 5 -1.37%
BNG BENETTON GROUP NYSE 23.15 23.25 -0.12 26500 6 -15.54%
BNJ BLACKROCK NJ NYSE 13.91 14.02 unch 12400 6 -3.74%
BNS BANK NOVA SCOTIA NYSE 47.62 47.86 -0.72 10300 5 -5.16%
BRF BLKRK FL 2008 NYSE 15.94 15.99 -0.15 5800 4 -1.91%
BRL BARR LABS NYSE 71.75 74.47 -1.53 3321400 4 -15.94%
BRM BLKRK MUN 2008 NYSE 17.05 17.12 -0.32 29500 2 -2.46%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 7 -23.86%
CBR CIBER INC NYSE 8.22 8.75 +0.31 262000 6 -13.93%
CCJ- CAMECO CORP PR NYSE 25.20 25.29 -0.50 10200 3 -2.29%
CEL GRUPO IUSACELL NYSE 8.80 9.05 +0.11 8600 10 -16.35%
CGA CORUS GROUP NYSE 4.96 5.15 -0.22 72700 6 -17.33%
CHF CONVERIUM FINANC NYSE 27.07 27.19 +0.11 6500 3 -2.56%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 11 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 5 -16.08%
CLE CLAIRES STORES NYSE 38.15 39.84 +1.47 427500 8 -19.09%
CLP-C CLNL PPTY C NYSE 26.76 26.96 -0.63 4700 5 -3.04%
CNP CENTERPOINT NYSE 9.03 9.15 -0.09 6651500 9 -9.15%
CP CANADIAN PACFC NYSE 26.26 27.03 +0.38 95000 7 -9.91%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 4 -5.35%
CVE-U CLEVELAND ELEC I NYSE 27.00 27.17 -0.08 3000 5 -3.57%
CVW LEHMAN ABS 01-24 NYSE 25.70 25.80 -0.10 6000 5 -4.25%
D-A DOMINION RSC PRA NYSE 26.75 26.85 +0.02 10700 5 -2.19%
DAB DAVE & BUSTERS NYSE 12.78 12.86 -0.17 142200 6 -11.37%
DDR-F DEVEL DIV PR F NYSE 26.55 26.70 -0.10 117700 5 -3.63%
DVD DOVER MOTORSPRT NYSE 3.64 3.79 +0.12 21000 7 -13.95%
ECA-A ENCANA CP 9.50 NYSE 26.50 26.69 -0.64 5800 4 -3.04%
EDV CON ED CO NY NYSE 26.67 26.90 -0.49 22500 3 -2.66%
EEP ENBRIDGE ENERGY NYSE 49.48 49.61 -0.47 145300 5 -5.77%
ENB ENBRIDGE INC NYSE 39.48 40.20 unch 12000 5 -4.64%
EPB CON ED PINES NYSE 27.06 27.25 -0.26 9600 2 -2.45%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 3 -2.80%
FBC-O FLAGSTAR TR PR O NYSE 25.79 25.79 -0.76 5200 3 -3.30%
FCE.A FOREST CITY A NYSE 44.62 44.80 -0.49 62200 6 -6.36%
FF FIRST FIN FUND NYSE 16.75 17.05 -2.48 125500 4 -15.62%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 8 -14.06%
FMN FED PRMR MUN INC NYSE 13.94 14.04 +0.01 13400 5 -4.52%
FNM-I FANNIE MAE PRI NYSE 50.17 50.17 -0.68 3600 4 -1.34%
FNM-L FANNIE MAE PR L NYSE 46.00 46.25 -0.50 4000 4 -6.60%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 6 -6.59%
FNM-N FNNIE MAE 5.5% N NYSE 47.01 47.90 -0.95 35600 2 -5.22%
FR-D FST IND PR D NYSE 24.81 24.90 -0.41 3100 2 -2.55%
FR-E FST IND PR E NYSE 24.91 25.00 -0.28 3500 3 -1.93%
FRK FLORIDA ROCK IND NYSE 56.50 56.79 -0.16 90300 8 -5.83%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 7 -32.38%
GG GOLDCORP INC NYSE 15.56 16.68 +0.60 4247900 3 -15.89%
GLG GLAMIS GOLD NYSE 14.73 15.88 +0.59 1856400 3 -19.07%
GOT GOTTSCHALKS INC NYSE 3.15 3.35 -0.03 36500 7 -20.65%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 7 -26.62%
GRB GERBER SCIENTIFC NYSE 7.64 7.88 +0.19 63900 6 -15.11%
GSK GLAXOSMITHKLINE NYSE 44.36 44.66 -0.04 902600 10 -6.88%
GWL GREAT WEST LIFE NYSE 25.30 25.34 -0.41 2600 2 -2.50%
HBC- HARRIS PR CAP NYSE 25.10 25.25 -0.19 5100 4 -1.68%
HCP-E HLTHCR PRP INV E NYSE 25.40 25.70 -0.40 8800 5 -5.37%
HE-S HAWAI ELECT PRS NYSE 26.75 26.80 -0.25 18600 3 -2.66%
HMY HARMONY GOLD MNG NYSE 14.43 15.75 +1.09 2770900 3 -11.15%
HRH HILB ROGAL&HAM NYSE 28.15 28.95 +0.61 385000 8 -7.31%
HRL HORMEL FOODS NYSE 25.86 26.08 +0.14 330200 8 -5.93%
HSM HYPERION STRTGC NYSE 14.18 14.50 +0.19 58500 4 -4.51%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 6 -25.47%
HVT HAVERTY FURN NYSE 19.93 20.80 +0.86 151900 7 -18.98%
HVT.A HAVERTY FRN CL A NYSE 19.85 20.50 +0.50 18100 7 -18.31%
IBC INTR BAKERIES CP NYSE 13.21 13.60 +0.25 379700 5 -17.39%
ICI IMP CHEMICAL NEW NYSE 13.27 13.51 -0.20 88800 6 -8.98%
IDR INTRAWEST CP NYSE 17.58 18.33 +0.53 293800 2 -9.94%
IHI INFO HOLDINGS NYSE 20.73 20.90 unch 50200 6 -7.41%
ILA AQUILA INC NYSE 3.28 3.39 -0.04 1254900 4 -13.68%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 7 -2.35%
IQM MS QUALITY NYSE 13.82 14.01 unch 35600 7 -2.12%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 3 -1.97%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -16.43%
JAH JARDEN CORP NYSE 25.15 26.00 +0.18 97400 11 -12.65%
JHX JAMES HARDIE IND NYSE 24.95 25.30 -0.49 3900 6 -5.49%
JPM-H J.P. MORGAN PR H NYSE 53.95 54.00 -0.90 1900 3 -3.23%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 11 -28.53%
JZV CNA FINCL DEB 7% NYSE 24.00 24.40 +0.29 37900 8 -2.83%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 7 -5.43%
KEP KOREA ELEC PWR NYSE 10.30 10.39 -0.10 351800 4 -11.82%
KGC KINROSS GOLD NYSE 7.54 7.96 +0.03 3875100 3 -18.84%
KMR KINDR MORG MGMT NYSE 38.75 38.99 -0.11 79600 3 -3.13%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 5 -5.55%
LEH-F LEHMAN BROS PR F NYSE 26.32 26.44 +0.04 34200 3 -1.61%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -30.24%
LH LAB CRP OF AMER NYSE 35.10 35.65 +0.30 481800 4 -5.37%
LIZ LIZ CLAIBORNE NYSE 33.60 34.32 +0.26 1261100 7 -7.34%
LNV LINCOLN NATIONAL NYSE 12.95 13.10 +0.09 5200 6 -4.43%
LQI- LA QUINTA PPY PR NYSE 24.96 25.00 -0.45 13100 6 -2.58%
LZB LA-Z-BOY INC NYSE 19.37 19.52 +0.04 521100 7 -5.51%
MAN MANPOWER INC NYSE 44.35 45.23 unch 1538500 8 -7.78%
MCY MERCURY GENERAL NYSE 45.60 45.93 -0.08 84900 8 -6.40%
MDZ MDS INC NYSE 13.88 14.47 +0.17 8000 6 -6.53%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 4 -2.55%
MFW M&F WORLDWIDE NYSE 12.62 13.16 +0.01 45800 5 -15.36%
MHI PIONEER MUNI INC NYSE 14.51 14.68 +0.07 60000 5 -3.52%
MHR MAGNUM HUNTER NYSE 8.40 8.41 -0.64 2945700 5 -10.06%
MIN MFS INTERMEDIATE NYSE 6.80 6.82 unch 128800 3 -2.02%
MJO SATURNS AON CAP NYSE 24.90 25.20 -0.70 3100 2 -3.86%
MMP MAGELLAN MIDST NYSE 50.40 50.91 -2.74 194500 2 -10.26%
MMT MFS MULTIMARKET NYSE 6.21 6.24 -0.02 104600 5 -2.66%
MNY MONY GROUP INC NYSE 31.25 31.35 -0.03 109100 9 -2.65%
MRX MEDICIS PHARM NYSE 63.10 64.24 +1.13 169000 7 -8.55%
MSV MANUFACTURS SVCS NYSE 5.97 6.01 +0.01 180600 5 -3.86%
MTD METTLER-TOLEDO NYSE 38.95 39.78 +0.78 125900 6 -5.35%
MVL MARVEL ENTERPRZS NYSE 25.26 26.94 +0.96 853000 10 -19.61%
NAR- NAB EXCHANGE PR NYSE 25.03 25.12 -0.41 27100 2 -2.61%
NCF- NATL COMM CAP II NYSE 26.80 26.86 +0.01 5200 4 -2.72%
NDE- INDYMAC BNCP UTS NYSE 51.00 51.77 +0.17 1300 3 -7.27%
NIM NUVEEN SELECT NYSE 9.82 9.84 -0.07 31300 4 -1.70%
NMP NUVEEN MICH NYSE 15.41 15.56 -0.35 7300 7 -4.05%
NNJ NUVEEN NJ PREM NYSE 15.61 15.64 -0.16 1200 6 -3.22%
NPF NUVEEN MUNI NYSE 14.56 14.64 -0.06 12800 4 -1.89%
NPY NUVEEN PA PREM NYSE 15.10 15.25 -0.24 19200 5 -2.52%
NRY NATL RURAL QUIC NYSE 26.32 26.34 -0.16 3200 3 -3.77%
NSH NASHUA CORP NYSE 8.35 8.35 -0.09 5800 10 -6.70%
NTC NUVEEN CONN NYSE 16.05 16.14 -0.13 2700 2 -3.02%
NUM NUVEEN MICHIGAN NYSE 15.65 15.89 -0.02 16700 9 -3.69%
NUV NUVEEN MUNI VAL NYSE 9.12 9.19 -0.02 296200 3 -1.51%
NVC NUVEEN CALIF SEL NYSE 14.67 14.80 -0.06 11200 3 -2.52%
NVO NOVO-NORDISK A/S NYSE 36.89 37.33 -0.48 27400 6 -6.65%
NVP-B NVP CAP III PR B NYSE 22.05 22.30 -0.25 1600 6 -3.92%
NWN NW NAT GAS CO NYSE 29.52 29.90 -0.11 135400 4 -4.31%
NXC NUVEEN CAL SEL NYSE 13.25 13.45 +0.03 31700 4 -1.56%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 8 -3.77%
NXQ NUV SEL TX FREE NYSE 13.07 13.18 -0.02 71900 3 -1.58%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 2 -3.63%
NYM NYMAGIC INC NYSE 24.62 24.62 -0.32 24400 3 -9.02%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 2 -3.07%
OFC-B CORP OFFICE PR B NYSE 26.16 26.26 -0.01 3100 3 -1.99%
OFC-E CORP OFFICE PR E NYSE 27.38 27.38 -0.05 4100 4 -1.65%
OPY OPPENHEIMER HLD NYSE 34.40 34.40 -0.32 11100 7 -1.99%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 8 -3.30%
PEP PEPSICO INC NYSE 46.62 46.88 -0.02 4222900 4 -4.60%
PFB PFF BANCORP NYSE 36.03 36.38 +0.23 45400 10 -7.02%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 6 -5.56%
PIR PIER 1 IMPORTS NYSE 22.52 23.35 +0.34 1066100 6 -14.34%
PIY ML DPST CITIZENS NYSE 25.90 26.02 -0.33 12600 2 -2.74%
PKO ML DEP NAI-1 NYSE 25.62 25.68 -0.31 4500 4 -4.22%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 9 -4.76%
PPD PRE-PAID LEGAL NYSE 24.85 25.59 +0.40 124300 8 -8.64%
PPS-B POST PROP PR B NYSE 26.18 26.30 -0.30 4600 5 -2.82%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 2 -4.10%
PSA-E PUB STOR PR E NYSE 27.70 27.82 -0.58 2700 2 -2.64%
PSA-F PUB STOR PR F NYSE 27.21 27.25 -0.47 2800 3 -2.19%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 3 -2.22%
PSA-Q PUB STOR PR Q NYSE 26.91 26.91 -0.48 6400 4 -1.79%
PSA-R PUB STOR PR R NYSE 26.74 26.79 -0.34 39100 3 -1.87%
PSA-S PUB STOR PR S NYSE 26.51 26.51 -0.49 4200 2 -1.81%
PSA-T PUB STOR PR T NYSE 26.38 26.45 -0.41 3700 3 -2.19%
PSA-U PUB STOR PR U NYSE 26.40 26.47 -0.42 2300 2 -2.04%
PSA-V PUB STOR PR V NYSE 26.70 26.86 -0.39 6400 2 -2.38%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSO PEARSON PLC NYSE 10.93 11.12 +0.11 97500 7 -7.92%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 7 -3.77%
PXT PXRE GROUP LTD NYSE 21.86 22.25 -0.26 609500 3 -10.23%
Q QWEST COMMS INTL NYSE 3.36 3.50 +0.06 6962600 3 -9.68%
RBV VIACOM INC 7.25% NYSE 26.38 26.45 -0.50 13700 3 -2.30%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 3 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 10 -29.00%
RHI ROB HALF INTL NYSE 20.45 21.38 +0.70 508100 8 -13.13%
RMT-A ROYCE MCR CP TR NYSE 24.95 25.00 -0.10 55900 4 -3.11%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 6 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 7 -9.43%
RY ROYAL BK CAN NYSE 46.26 46.88 -0.28 44200 7 -7.57%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 6 -10.34%
SJR-A SHAW COMM PR A NYSE 24.86 25.15 -0.24 1300 4 -2.51%
SJR-B SHAW COMM PR B NYSE 24.90 24.98 -0.45 3200 4 -2.16%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 7 -6.25%
SOI SOLUTIA INC NYSE 2.32 2.59 unch 3039200 6 -20.82%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 8 -17.57%
SPH SUBRBN PROPANE NYSE 30.75 30.94 +0.04 521600 4 -5.36%
SPM SPIRENT PLC NYSE 4.10 4.13 -0.24 17300 5 -14.58%
STL STERLING BANCP NYSE 27.75 28.00 -0.14 40300 7 -10.63%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 5 -3.52%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -12.23%
TCA- TRANSCANADA PR NYSE 25.20 25.60 -0.14 22000 2 -2.33%
TD TORONTO DOMIN NYSE 30.74 31.21 -0.03 56000 7 -7.13%
TEO TELECOM ARGENTNA NYSE 7.39 7.62 +0.13 141600 5 -12.23%
UIS UNISYS CORP NYSE 13.90 14.44 -1.46 8142300 3 -17.51%
UNN UNUMPROVIDENT CP NYSE 25.05 25.26 +0.14 19000 4 -2.15%
USB-D USB CAPITAL V NYSE 26.43 26.43 -0.02 2900 3 -2.44%
VBF V KAMPEN CAP NYSE 17.55 17.66 -0.23 12800 2 -2.39%
VKA V KAMPEN ADV NYSE 16.05 16.10 -0.13 30200 4 -2.01%
VPV V KAMPEN PA NYSE 15.95 15.96 -0.27 2900 3 -2.74%
VSL VIDESH SANCHAR NYSE 5.35 5.51 -0.16 80300 6 -16.28%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 13 -20.79%
WEH WESTCOAST HSPLTY NYSE 4.64 4.64 -0.04 6400 3 -6.45%
WPI WATSON PHARM NYSE 43.36 44.48 +0.09 2978800 4 -13.49%
XCH NRTHRN PWR PINES NYSE 27.15 27.17 -0.49 18500 2 -3.21%
XKC LEHMAN CORNING NYSE 9.93 10.10 +0.05 1300 2 -1.68%
XL XL CAPITAL LTD NYSE 71.98 72.80 +0.13 1047600 7 -7.07%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 5 -8.75%
YCC YANKEE CANDLE NYSE 26.90 26.90 -0.19 517700 5 -10.33%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 5 -33.57%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 8 -25.71%
AMK AMER TECH CERAMC AMEX 6.41 6.50 -0.12 12600 4 -14.30%
API ADVANC PHOTO AMEX 1.86 2.07 +0.10 139100 3 -26.19%
AVD AMER VANGUARD AMEX 31.00 31.65 -2.15 34100 3 -12.68%
AXK ACCELR8 TECH CP AMEX 2.40 2.40 -0.10 2500 7 -18.64%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 4 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 9 -47.06%
BGO BEMA GOLD AMEX 3.10 3.57 +0.18 12426699 4 -27.91%
BIT BIO-IMAGING TECH AMEX 5.80 5.85 -0.14 43000 5 -21.09%
BLJ BLACKROCK NJ AMEX 13.90 14.02 -0.03 2100 4 -2.80%
BPS BLACKROCK PA AMEX 14.58 14.78 unch 6000 5 -2.80%
BYL- BAYLKE CAP TR I AMEX 11.12 11.12 -0.18 1000 2 -3.30%
BYS 7% BST BY SPARQS AMEX 22.55 22.78 +0.22 1700 6 -2.47%
CBJ CAMBIOR INC AMEX 2.75 3.10 +0.19 2312900 4 -28.20%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 5 -41.18%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
CFS COMFORCE AMEX 0.49 0.53 +0.03 140100 4 -30.99%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 6 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 3 -12.13%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 10 -29.21%
CTT COMPETITIVE TECH AMEX 2.12 2.13 -0.02 6300 16 -34.77%
DFC DELTA FINL CORP AMEX 6.50 6.67 +0.08 158600 3 -21.97%
DFM ML & CO AMEX DEF AMEX 9.21 9.37 -0.19 16500 3 -6.78%
DIO DIOMED HLDGS INC AMEX 0.27 0.28 unch 613800 6 -32.50%
EEI ECOLOGY & ENVIR AMEX 9.28 9.60 +0.15 6200 6 -7.20%
EGO ELDORADO GOLD AMEX 2.91 3.11 +0.03 1153200 6 -25.38%
EIA ETN VNC CA FD II AMEX 14.10 14.25 +0.11 13500 8 -5.69%
EIM EATON VNC INSRD AMEX 13.51 13.71 +0.11 196800 8 -2.81%
ELI ELITE PHARM AMEX 2.93 3.00 unch 4000 3 -13.82%
EUF ML MKT IDX TRGT AMEX 10.56 10.56 -0.19 45400 3 -4.43%
EXM EXCEL MARITIME AMEX 3.70 3.74 -0.09 2300 5 -45.59%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 6 -5.02%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 7 -31.05%
FPU FLA PUBL UTIL AMEX 15.47 15.47 -0.07 1500 6 -3.85%
GML MAGIC LANTERN AMEX 0.90 0.92 -0.18 10400 5 -35.25%
GOV GOUVERNEUR BNCP AMEX 11.65 11.65 -0.30 3000 3 -4.90%
GRS GAMMON LAKE AMEX 3.50 4.56 -0.03 625400 7 -34.70%
GWB-B GWB CAPTL TST II AMEX 10.90 10.90 -0.10 3500 4 -5.22%
HEB HEMISPHERX BIO AMEX 2.35 2.38 unch 46600 7 -14.86%
HEC HARKEN ENERGY CP AMEX 0.61 0.63 -0.01 2006200 5 -20.78%
HLM- HILLMAN GP CAPTL AMEX 26.31 26.75 unch 10900 3 -3.20%
HTL HEARTLAND CL A AMEX 6.85 6.85 -0.15 2500 3 -29.67%
IAG IAMGOLD CORP AMEX 6.55 7.05 +0.15 670400 3 -22.49%
IAO IA GLOBAL INC AMEX 0.28 0.29 -0.01 49800 4 -40.43%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 9 -71.55%
INV AM RESIDENTAL AMEX 7.73 7.81 -0.04 24800 7 -10.64%
KML CARMEL CONTAINER AMEX 3.30 3.30 -0.20 1200 3 -5.71%
KRY CRYSTALLEX AMEX 2.40 2.48 -0.09 2245600 6 -25.00%
LGN LODGIAN INC AMEX 5.10 5.19 -0.34 57400 11 -44.26%
MCP ML S&P 500 MITTS AMEX 9.82 9.82 -0.08 2500 3 -1.80%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 6 -29.00%
MHT MS MKT PART MS AMEX 10.68 10.72 +0.02 7000 4 -3.96%
MNG MIRAMAR MINING AMEX 2.10 2.31 +0.09 1490000 3 -24.19%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 2 -30.00%
MRP MS MPS S&P 500 AMEX 10.10 10.37 +0.07 10400 4 -4.08%
MS MILESTONE SCI AMEX 1.05 1.22 -0.13 154700 4 -44.44%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 6 -22.28%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 6 -11.67%
NKG NUVEEN GA DIV 2 AMEX 13.36 13.43 -0.07 14100 6 -2.62%
NKL NUVEEN INS CA DV AMEX 14.40 14.60 unch 11700 4 -3.68%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 7 -6.72%
NRK NY TX FREE ADVTG AMEX 14.07 14.15 -0.03 18900 7 -3.23%
NSD MERRILL LYNCH AMEX 8.35 8.69 +0.06 9000 4 -5.65%
NWF FL TX FREE ADVTG AMEX 15.08 15.21 -0.02 18400 5 -1.76%
NXG NRTHGTE EXPL LTD AMEX 1.58 1.82 -0.02 2984000 4 -27.19%
NXM NUVEEN PA DIV AMEX 15.61 15.61 -0.24 3700 6 -3.22%
NZH NUVEEN CA DV ADV AMEX 13.26 13.40 -0.03 32000 2 -3.49%
PAE PEACE ARCH AMEX 0.66 0.74 -0.05 33000 6 -40.54%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.34%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 4 -8.64%
PCR PERINI CORP AMEX 7.95 8.38 +0.33 23600 4 -16.32%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 8 -29.59%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 8 -26.42%
PPK POLY INTER PACK AMEX 9.91 9.95 -0.15 3900 3 -4.53%
PSB-D PS BUSINESS PR D AMEX 26.50 26.50 -0.65 2700 2 -2.75%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -16.23%
RIC RICHMONT MINES AMEX 4.24 4.56 -0.01 181500 6 -17.19%
RNJ BLACKRK NJ AMEX 14.25 14.25 -0.11 2500 5 -4.87%
RTC RIVIERA TOOL AMEX 3.66 3.80 unch 17900 7 -23.75%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 5 -4.29%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 6 -9.70%
SFH STRUCT NASD 3-12 AMEX 9.93 9.93 -0.07 5800 2 -1.49%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 5 -1.50%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 5 -24.50%
SRG SURGICARE INC AMEX 0.36 0.39 -0.01 168900 5 -50.00%
TDH TARGETS TRUST IX AMEX 6.51 6.51 -0.09 7800 6 -12.03%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -33.08%
TGC TENGASCO INC AMEX 0.60 0.63 unch 42300 7 -20.00%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 10 -14.72%
TPZ TOPAZ GROUP INC AMEX 0.67 0.70 -0.04 29100 7 -53.79%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -25.00%
VGZ VISTA GOLD CP AMEX 4.10 4.30 +0.02 259100 5 -22.20%
VPF VALPEY FISHER CP AMEX 3.00 3.00 -0.10 1100 3 -8.26%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 8 -13.58%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 9 -17.61%
AAUK ANGLO AMER NASD 20.24 20.50 -0.31 291300 6 -9.76%
ABANP ABI CAP TR PR NASD 10.04 10.04 -0.16 5700 2 -12.62%
ABBKP ABINGTON BNCP TR NASD 10.14 10.30 -0.08 1600 4 -2.31%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 5 -28.00%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 7 -15.45%
ACEC ACE*COMM CORP NASD 2.20 2.35 -0.10 54400 6 -26.67%
ACPW ACTIVE POWER NASD 2.60 3.04 +0.14 497400 6 -29.54%
ACTG ACACIA TECHS NASD 4.79 5.02 -0.14 167100 6 -26.87%
ADAM ADAM INC NASD 1.70 1.93 -0.09 34500 8 -31.73%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 9 -15.71%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 8 -21.48%
AGII ARGONAUT GRP NASD 13.81 14.33 -0.35 170600 6 -17.31%
AHPI ALLIED HLTHCARE NASD 3.50 4.08 +0.10 20600 3 -16.47%
ALAN ALANCO TECH NASD 0.71 0.85 +0.06 516400 6 -44.96%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 8 -17.87%
ALLEP ALLEGNT CAP II NASD 27.23 27.31 -0.49 19400 4 -3.95%
ALOT ASTRO-MED INC NASD 14.05 15.04 +0.29 89400 4 -23.01%
ALSC ALLIANCE SEMICO NASD 6.63 7.30 +0.53 457100 8 -22.91%
ALTR ALTERA CORP NASD 21.70 22.89 unch 11525600 2 -15.37%
AMCC APPLD MICRO NASD 5.68 5.93 +0.12 3295400 7 -16.84%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 3 -7.10%
AMIE AMBASSADORS NASD 12.00 12.54 +0.24 6300 7 -11.76%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 8 -15.12%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 7 -45.77%
AMSWA AMER SOFTWARE NASD 5.50 5.82 +0.19 84100 9 -22.43%
ANLY ANALYSTS INTL NASD 2.55 2.97 +0.05 83800 6 -26.93%
APLX APPLIX INC NASD 2.82 2.95 -0.02 42800 6 -28.43%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -20.73%
ARTLP ARISTOTLE CP PR NASD 7.56 7.65 -0.60 4700 2 -10.21%
ASTE ASTEC INDS INC NASD 11.31 11.90 +0.57 28200 5 -19.67%
AVCI AVICI SYSTEMS NASD 7.02 7.35 -0.22 231400 2 -19.59%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -12.82%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 6 -23.56%
BKST BROOKSTONE NASD 18.67 19.76 +0.76 222200 6 -26.15%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -35.75%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -28.73%
BRKT BROOKTROUT INC NASD 11.79 12.26 -0.75 156200 6 -23.69%
BSTW BESTWAY INC NASD 12.32 13.00 -0.41 1000 4 -23.24%
BWEB BACKWEB TECH NASD 1.25 1.51 +0.22 693800 7 -38.73%
CACS CARRIER ACCESS NASD 10.73 12.56 +0.70 677200 6 -32.26%
CALP CALIPER TECH NASD 5.47 5.72 -0.04 154500 7 -24.03%
CBKN CAPITAL BANK NASD 15.50 15.88 -0.37 22500 2 -5.20%
CBTE COMMNWLTH BIOT NASD 2.71 3.17 +0.14 6200 5 -34.06%
CCDC CONCORDE CAREER NASD 20.47 22.30 +0.12 194200 8 -25.81%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -16.20%
CDWC CDW CORP NASD 55.91 57.87 +0.47 1972900 7 -9.22%
CERI CAPITAL ENVIRON NASD 5.05 5.61 -0.08 73000 2 -27.86%
CHPC CHIPPAC INC A NASD 6.66 7.87 +0.75 3650300 4 -22.65%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 4 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 8 -14.88%
CMBC COMMUNITY BANCP NASD 19.45 19.74 +0.22 3900 5 -2.75%
CMPP CHAMPPS ENTER NASD 6.38 6.61 -0.07 15100 4 -12.60%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 8 -58.43%
CNBKP CENTURY BNCP PR NASD 10.10 10.10 -0.20 1500 2 -2.60%
CORI CORILLIAN CORP NASD 5.02 5.22 +0.02 356800 8 -22.17%
CPKI CA PIZZA KITCHN NASD 17.28 17.98 +0.62 276400 7 -7.74%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 12 -31.43%
CRESY CRESUD SACIP NASD 13.20 13.30 -0.20 108000 4 -18.52%
CRWN CROWN MEDIA HLD NASD 7.47 7.82 -0.09 187000 7 -19.24%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -7.63%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 9 -28.33%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 9 -7.65%
CTGI CAPITAL TITLE NASD 4.19 4.41 -0.06 88300 4 -12.71%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 8 -13.04%
CWTR COLDWATER CREEK NASD 12.00 12.35 -0.09 86000 6 -20.69%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 7 -53.49%
DECT DECTRON INTL NASD 4.50 4.66 -0.11 3800 5 -40.00%
DGSE DGSE COS NASD 1.40 1.69 -0.22 13000 11 -48.72%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 9 -16.59%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 6 -19.20%
DROOY DURBAN DEEP NASD 2.34 2.50 +0.10 4485800 7 -19.31%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 7 -19.88%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 5 -26.14%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 3 -24.24%
EBIX EBIX.COM INC NASD 8.50 8.92 +0.01 4700 2 -28.03%
EBKR EBOOKERS PLC NASD 13.63 14.00 -0.70 177500 5 -12.06%
ECGI ENVOY COMMS GRP NASD 0.82 0.86 -0.02 1215000 8 -25.45%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 6 -20.85%
ECLG ECOLLEGE.COM NASD 16.61 18.11 +0.50 311600 6 -33.98%
EDGR EDGAR ONLINE NASD 1.62 1.62 -0.13 86200 4 -24.30%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 6 -24.16%
EFII ELECTR FOR IMAG NASD 24.70 25.96 +1.08 666700 6 -12.10%
ELMG EMS TECH INC NASD 19.50 21.00 +1.31 36700 6 -11.92%
ELSE ELECTRO-SENS NASD 3.65 3.95 +0.19 2500 5 -14.12%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -22.12%
ENWV ENDWAVE CORP NASD 6.83 7.27 -0.16 71700 6 -32.71%
EPIC EPICOR SOFTWARE NASD 9.54 10.81 +0.65 640400 4 -28.22%
EPIX EPIX MEDICAL NASD 16.15 17.16 +0.81 86000 6 -14.78%
EPMD EP MEDSYSTEMS NASD 2.91 2.98 -0.08 133900 8 -23.82%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 9 -33.63%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 10 -9.17%
EXTR EXTREME NETWRKS NASD 8.52 8.68 -0.18 6840400 6 -18.55%
FADV FST ADVANTAGE CP NASD 17.40 18.40 +0.38 6300 4 -11.00%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 6 -11.18%
FCFL FST COMM BK AMER NASD 14.73 14.73 -0.57 4400 2 -5.46%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 9 -16.47%
FESX FST ESSEX BNCP NASD 54.86 55.64 -0.12 171400 3 -4.57%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 4 -3.70%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 9 -21.83%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 6 -7.34%
FLML FLAMEL TECHNOL NASD 23.50 24.80 -0.67 2848200 5 -28.57%
FLOW FLOW INTL CORP NASD 2.87 2.95 -0.14 37600 5 -26.41%
FLWS 1800FLOWERS.COM NASD 10.63 11.00 +0.32 178500 3 -12.44%
FOBB FST OAK BROOK NASD 29.05 30.43 +1.17 11700 4 -9.19%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -27.02%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 9 -28.70%
FSCI FISHER COMMS NASD 46.25 47.00 -0.86 6600 8 -6.55%
FSLA FIRST SENTINEL NASD 17.89 19.05 +1.15 39300 7 -6.82%
FSRV FIRSTSERVICE NASD 19.00 19.97 -0.07 3000 5 -8.43%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 10 -29.22%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 9 -21.40%
FTGX FIBERNET TELECM NASD 1.10 1.13 -0.02 118900 8 -27.15%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 9 -61.68%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 9 -66.41%
GERN GERON CORP NASD 9.70 9.85 -0.29 2715700 5 -24.81%
GGNS GENUS INC NASD 5.62 6.29 +0.51 364400 6 -25.07%
GIGA GIGA-TRONICS NASD 1.80 1.90 -0.04 17100 5 -25.62%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 3 -2.68%
GLFD GUILFORD PHARM NASD 5.77 6.01 +0.20 553100 8 -22.86%
GLGC GENE LOGIC NASD 4.60 4.85 +0.17 286500 8 -12.88%
GLYT GENLYTE GROUP NASD 49.77 55.93 +3.82 71500 4 -11.01%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 7 -23.50%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 8 -8.46%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 8 -20.63%
GTOP GENITOPE CORP NASD 11.12 11.16 -0.47 36700 4 -23.84%
HANA HANARO TELECOM NASD 2.91 2.97 -0.13 9200 4 -25.77%
HCTL HEALTHCARE TECH NASD 1.28 1.31 -0.05 35100 5 -28.49%
HDWR HEADWATERS INC NASD 17.58 19.58 +1.73 482800 8 -12.14%
HELE HELEN OF TROY NASD 21.63 22.87 +0.59 187300 4 -8.81%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 9 -33.16%
HFBA HFB FINANCIAL NASD 21.00 21.00 -0.26 2100 4 -3.45%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 8 -19.08%
HOMZ HOME PRDCT INTL NASD 1.08 1.12 +0.02 52100 6 -20.59%
HSVLY HIGHVELD STEEL NASD 2.06 2.07 -0.27 5000 3 -22.26%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 8 -23.64%
ICBC INDEP COMM BK NASD 34.40 35.00 +0.50 310300 11 -11.86%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 8 -28.57%
IDXX IDEXX LABS NASD 45.25 45.47 -0.14 310900 10 -7.67%
IFOX INFOCROSSING NASD 9.42 9.69 +0.07 21700 5 -10.29%
IMDC INAMED CORP NASD 71.10 72.77 -0.04 537100 7 -14.25%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 7 -30.70%
INKP INKINE PHARMA NASD 4.57 4.74 -0.26 584600 7 -23.19%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 4 -11.64%
IPCC INFINITY PPTY NASD 30.75 31.55 -0.11 218200 5 -10.11%
ISPH INSPIRE PHARMA NASD 16.15 16.40 +0.16 210600 8 -13.17%
JAKK JAKKS PACIFIC NASD 12.66 12.84 +0.03 224400 6 -8.06%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 3 -25.41%
JDAS JDA SOFTWARE NASD 15.73 16.23 +0.44 403400 5 -16.55%
KMRT KMART HLDG CP NASD 25.07 25.20 -0.71 427100 7 -27.44%
KNDL KENDLE INTL NASD 5.61 6.27 +0.27 191100 4 -23.15%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 6 -23.53%
LIHRY LIHIR GOLD ADR NASD 21.54 22.24 unch 7800 8 -13.84%
LION FIDELITY SOUTHRN NASD 12.78 13.01 +0.07 51500 7 -9.04%
LNBB LNB BANCORP INC NASD 20.29 20.45 +0.05 5000 5 -3.20%
LSBI LSB FINCL CP NASD 26.71 26.71 -0.59 3000 4 -4.61%
LWSN LAWSON SOFTWARE NASD 7.14 7.89 +0.14 612900 5 -19.78%
LXBK LSB BANCSHARES NASD 17.53 18.19 +0.20 3900 6 -10.24%
MANA MANATRON INC NASD 7.81 7.94 -0.16 22200 5 -12.54%
MANT MANTECH INTL NASD 23.42 23.50 -0.41 170000 9 -13.58%
MBVA MILLENNIUM BKSH NASD 7.08 7.41 +0.04 9100 3 -5.47%
MCHM MACROCHEM CORP NASD 0.97 0.97 -0.06 267800 5 -19.17%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 3 -4.17%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 8 -25.58%
MIKR MIKRON INFRARED NASD 5.65 5.97 -0.12 15100 5 -21.42%
MLIN MICRO LINEAR CP NASD 5.19 5.50 unch 10800 4 -22.54%
MOBI MOBIUS MGMT SYS NASD 10.51 11.22 -0.02 440500 7 -34.92%
MOCO MOCON INC NASD 7.98 8.05 -0.05 4500 2 -6.99%
MONM MONMOUTH CAP NASD 6.24 6.24 -0.21 1300 4 -8.91%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 7 -16.73%
MROI MRO SOFTWARE NASD 12.33 13.45 +0.80 69000 5 -15.84%
MSEL MERISEL INC NASD 5.40 5.59 -0.11 2400 3 -17.05%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 8 -16.88%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 5 -15.06%
NATI NATL INSTRUMENT NASD 42.99 44.91 +1.72 214600 8 -8.34%
NAVG NAVIGATORS GPP NASD 29.38 30.43 +0.79 39000 8 -10.40%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 6 -16.41%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 4 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 10 -43.01%
NETM NETMANAGE INC NASD 4.53 4.70 -0.23 74900 4 -29.22%
NIKU NIKU CORP NASD 7.33 7.40 -0.55 101600 8 -24.51%
NMPS MATRITECH INC NASD 1.75 1.83 +0.03 170900 11 -22.22%
NPBCO NPB CAP TR II NASD 27.25 27.55 -0.35 1300 3 -3.71%
NTBK NETBANK INC NASD 12.45 12.70 +0.17 466900 5 -12.26%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -15.54%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 6 -17.64%
NVDM NOVADIGM NASD 3.42 3.49 -0.11 62000 4 -12.53%
NVMI NOVA MEASURING NASD 5.90 6.00 -0.09 29000 5 -22.37%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 7 -5.04%
NWSB NW BANCORP INC NASD 20.21 20.89 -0.05 31400 5 -8.96%
OCNB BRIDGE STREET NASD 14.40 14.50 unch 4100 4 -5.76%
ORCT ORCKIT COMM NASD 16.21 16.95 +0.28 31500 9 -31.31%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 2 -5.84%
PANL UNIVER DISPLAY NASD 12.72 13.85 +0.66 168800 4 -19.54%
PATK PATRICK INDS NASD 8.06 8.59 -0.09 8600 2 -8.93%
PCBK PAC CONTINENTAL NASD 14.54 14.80 +0.15 3600 3 -3.07%
PECS PEC SOLUTIONS NASD 16.37 16.80 +0.38 103600 9 -12.74%
PENN PENN NATL GAM NASD 22.06 22.54 -0.60 1031600 9 -11.76%
PICO PICO HLDGS NASD 13.56 13.87 +0.05 44400 9 -11.89%
PLCC PAULSON CAP NASD 8.59 9.60 +0.62 5300 7 -20.83%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 12 -32.29%
PLUM PLUMTREE SFTWR NASD 4.83 4.84 -0.02 70400 4 -8.70%
PNTE POINTE FINL NASD 23.51 24.16 +0.15 1800 3 -4.43%
PPDI PHARM PROD DEV NASD 23.76 26.64 -1.90 7547100 6 -24.36%
PRKR PARKERVISION NASD 7.66 7.80 -0.14 75500 8 -26.98%
PROG PROG PARADISE NASD 6.05 6.36 +0.08 26800 5 -17.35%
PUMA PUMATECH INC NASD 3.70 4.30 -0.14 2327900 7 -47.89%
PXLW PIXELWORKS INC NASD 10.29 11.14 +0.81 1300400 10 -28.24%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -17.92%
QVDX QUOVADX INC NASD 4.15 4.75 -0.09 205400 6 -19.42%
RANKY RANK GROUP ADR NASD 9.50 9.65 +0.02 5200 10 -10.29%
RBNC REPUBLIC BNCP NASD 13.00 13.46 +0.34 137800 4 -8.13%
RDEN ELIZABETH ARDEN NASD 17.97 18.64 +0.18 109400 4 -14.43%
REPBP RBI CAPITAL I NASD 10.14 10.20 -0.10 4400 2 -2.97%
RITT RIT TECH NASD 1.65 1.65 -0.03 6600 6 -12.23%
RMKR RAINMAKER SYS NASD 1.11 1.16 +0.03 19300 5 -29.75%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 3 -25.37%
ROSS ROSS SYSTEMS NASD 17.63 17.93 +0.13 31900 4 -4.44%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 7 -42.60%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 10 -17.52%
RTRSY REUTERS GROUP NASD 24.48 24.82 +0.07 153100 6 -9.06%
SBTV SBS BROADCASTG NASD 29.80 29.80 -0.83 169200 4 -13.25%
SDIX STRATEGIC DIAG NASD 4.27 4.28 -0.10 37600 7 -12.32%
SEMI ALL AMER SEMI NASD 4.06 4.15 -0.25 21300 5 -17.14%
SHBI SHORE BNCSHARES NASD 38.08 39.98 +0.73 4600 8 -13.45%
SHFL SHUFFLE MASTER NASD 28.50 30.55 +1.26 880900 5 -11.76%
SHOE SHOE PAVILION NASD 1.07 1.07 -0.08 2700 4 -23.02%
SIPX SIPEX CORP NASD 7.60 7.92 +0.03 203300 8 -28.64%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 4 -2.80%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 11 -50.00%
SNIC SONIC SOLUTIONS NASD 15.08 16.47 +0.92 448800 7 -23.06%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 5 -32.08%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 6 -18.46%
SOCB SOUTHCOAST FINCL NASD 20.00 20.20 -0.80 7300 6 -11.27%
SOFO SONIC FOUNDRY NASD 1.78 1.81 -0.01 79100 5 -22.61%
SONE S1 CORP NASD 7.69 8.33 +0.63 481100 6 -17.40%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 10 -25.18%
SRTI SUNRISE TELECOM NASD 3.05 3.05 -0.23 43900 7 -29.07%
SUSQ SUSQUEHANNA NASD 25.06 25.09 -0.31 164300 3 -7.15%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 6 -21.19%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 7 -20.78%
TAIT TAITRON COMP A NASD 1.91 1.96 -0.04 26800 2 -41.23%
TALX TALX CORP NASD 23.23 24.97 +0.96 136200 5 -13.68%
TBCC TBC CORP NASD 25.77 26.94 +0.59 179400 7 -14.95%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 9 -16.13%
TMWD TUMBLEWEED COMM NASD 6.57 7.10 +0.36 406200 4 -25.68%
TNTX T-NETIX INC NASD 3.20 3.95 +0.50 71200 6 -21.95%
TPTH TRIPATH IMAGING NASD 7.70 8.23 +0.20 233300 5 -17.91%
TRAC TRACK DATA CP NASD 1.36 1.40 -0.03 138600 6 -19.05%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 4 -18.48%
TRKN TRIKON TECH INC NASD 5.25 5.70 +0.42 126700 9 -19.85%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 7 -16.00%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -14.92%
TRNS TRANSCAT INC NASD 2.60 2.81 +0.19 4200 3 -31.76%
TRST TRUSTCO BANK NASD 12.74 13.37 +0.49 356000 6 -10.60%
TRVS TRAVIS BOATS NASD 0.62 0.68 -0.03 30000 9 -57.53%
TSCC TECH SOLUTIONS NASD 1.05 1.09 -0.02 390500 5 -17.97%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 10 -30.37%
TWAV THERMA-WAVE INC NASD 4.50 4.98 +0.32 816700 4 -34.88%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 13 -44.08%
UEIC UNIV ELECTRONIC NASD 12.66 13.32 +0.56 17500 5 -8.53%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 6 -36.87%
ULBI ULTRALIFE BATT NASD 12.70 13.67 +0.25 160100 4 -12.35%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 4 -21.83%
UNFI UTD NATURAL FDS NASD 34.64 34.84 -0.63 175600 9 -14.89%
UNIB UNIVERSITY BNCP NASD 2.20 2.53 +0.18 2600 10 -24.91%
URGI UNITED RETAIL NASD 2.76 3.18 +0.01 6400 6 -17.37%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 5 -12.88%
USBI UTD SEC BNCSHRS NASD 27.51 28.07 -0.49 5200 5 -10.10%
USNA USANA HLTH SCI NASD 29.50 31.74 +1.25 333300 4 -21.54%
VAIL VAIL BANKS INC NASD 12.19 12.30 unch 2100 6 -3.56%
VATA VERSATA INC NASD 1.80 1.80 -0.05 4700 4 -9.55%
VDSI VASCO DATA SEC NASD 2.30 2.50 +0.10 52300 4 -17.27%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 7 -23.14%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 8 -25.40%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 6 -16.63%
VRLK VERILINK CP NASD 5.07 5.43 -0.10 256400 5 -37.79%
VXGN VAXGEN INC NASD 6.90 7.25 +0.17 480000 11 -30.58%
WEFC WELLS FINCL CP NASD 28.27 29.34 +0.07 2300 5 -10.88%
WRPCC WRP CORP NASD 0.63 0.78 -0.01 7500 3 -29.21%
WSTC WEST CORP NASD 23.03 23.10 -0.98 299800 3 -8.79%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -28.54%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 6 -19.31%
XXIA IXIA INC NASD 10.18 11.01 +0.72 417600 5 -25.09%
YDNT YOUNG INNOVAT NASD 30.68 30.89 -0.31 18200 8 -15.95%
YOCM YOCREAM INTL NASD 4.90 5.21 -0.07 7300 4 -21.60%
ZIXI ZIX CORP NASD 6.65 6.75 -0.04 424600 11 -31.09%
52 WEEK
NYSE
Symbol Company Name Exch Low Last Change Volume New Low(s) % Range
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 16 -18.08%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 12 -74.46%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 8 -5.87%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -9.84%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 4 -8.61%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -4.93%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 23 -53.82%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 9 -7.24%
AMEX
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 35 -84.00%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 24 -39.20%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 29 -83.64%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 11 -48.28%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 17 -77.08%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 3 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 9 -36.81%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 20 -72.62%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 28 -79.95%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 11 -10.02%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 17 -73.21%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 15 -79.85%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 16 -87.72%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 28 -34.14%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 11 -37.72%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 30 -71.47%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 7 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 21 -62.83%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 20 -64.45%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 16 -56.04%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 14 -72.76%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 9 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 16 -21.83%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 5 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 23 -69.53%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 6 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 12 -32.29%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 7 -32.30%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 10 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 9 -3.93%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 4 -5.41%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 8 -4.69%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 5 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 14 -6.46%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 6 -3.21%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 11 -48.52%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 21 -44.14%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 8 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 16 -13.19%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 6 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 8 -5.15%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 17 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 4 -21.22%
AMEX
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 5 -54.78%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 23 -74.51%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 6 -71.55%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 9 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -21.48%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 6 -8.64%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 14 -31.35%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 14 -32.33%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 11 -62.62%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 7 -48.52%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 2 -28.67%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -27.88%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 15 -21.32%
NASD
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 9 -57.09%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 6 -26.03%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 18 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -26.15%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 16 -19.94%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 14 -58.53%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 10 -18.43%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 9 -45.24%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -30.73%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 16 -74.66%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 3 -40.89%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 14 -8.94%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 8 -60.00%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 11 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -47.76%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 6 -41.86%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 16 -55.56%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 17 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 12 -13.99%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 18 -27.57%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 12 -50.36%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 19 -43.80%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 27 -86.79%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 16 -73.13%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 5 -3.74%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 6 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 20 -34.40%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 5 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 10 -43.97%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 14 -48.51%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 9 -42.04%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 7 -5.07%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 15 -51.75%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 10 -47.97%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 2 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 9 -16.12%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 7 -11.74%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -28.45%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 9 -63.82%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -5.18%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 4 -50.00%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 5 -39.76%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 27 -56.00%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 13 -54.14%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 10 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 14 -45.88%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 3 -18.95%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 15 -72.76%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 5 -45.33%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -50.68%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 5 -21.83%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 4 -12.07%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 3 -23.86%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 5 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 6 -24.53%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 5 -5.35%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 6 -2.80%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 12 -25.79%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 7 -9.15%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 18 -66.13%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 9 -48.05%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 8 -25.47%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 6 -3.81%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 12 -4.53%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -25.43%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 14 -32.30%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 4 -5.43%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 4 -5.55%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -48.01%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 5 -2.55%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 7 -5.41%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 4 -3.63%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 4 -3.40%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 9 -4.33%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 13 -13.52%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 12 -8.08%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 5 -4.10%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 5 -2.45%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 3 -4.56%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 9 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 15 -47.36%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 5 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 12 -29.90%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 11 -23.79%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 9 -9.93%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 11 -20.78%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 4 -4.03%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 11 -19.50%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 12 -29.82%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 11 -21.22%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 11 -48.65%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 10 -49.02%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 5 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 4 -57.14%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 2 -43.40%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 6 -16.31%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 4 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 7 -23.21%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 9 -40.75%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 4 -5.16%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 17 -56.77%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 7 -71.55%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 3 -43.20%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 5 -30.00%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 7 -48.00%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 11 -19.08%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 5 -6.72%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.92%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 4 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 5 -8.64%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 5 -30.47%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 5 -38.29%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -22.93%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 3 -5.63%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 9 -15.27%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 7 -1.60%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 16 -61.63%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -45.96%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 14 -20.31%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 3 -27.18%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 17 -21.32%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 2 -17.61%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 7 -56.71%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 10 -24.82%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 10 -62.04%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 5 -27.82%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 11 -21.40%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 13 -19.08%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 7 -22.65%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 11 -57.27%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -29.35%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -17.01%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 4 -47.84%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -45.24%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -31.28%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 14 -26.83%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 7 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 9 -18.75%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 14 -72.18%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 18 -39.55%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -9.51%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 14 -33.59%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 6 -7.84%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 5 -19.68%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 11 -58.62%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 14 -24.37%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 8 -29.21%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 11 -41.24%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 11 -44.04%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 9 -41.86%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 8 -34.92%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 12 -46.09%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -44.18%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 7 -48.79%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 13 -18.73%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 9 -11.18%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 14 -26.89%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 3 -4.77%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 14 -24.45%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 7 -10.27%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -28.28%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 6 -29.98%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 11 -46.83%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 21 -42.97%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 19 -79.00%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 8 -70.30%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 7 -2.86%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 5 -43.32%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 10 -27.17%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 7 -37.50%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 12 -72.41%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 24 -33.73%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 14 -38.24%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 6 -36.50%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 9 -43.97%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 10 -18.00%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 6 -31.17%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 8 -35.46%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 4 -4.62%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 11 -35.50%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 4 -18.40%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 9 -44.25%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 15 -24.48%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 4 -21.20%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 5 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 9 -45.72%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -32.73%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 11 -39.33%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 17 -11.08%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 4 -8.39%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 6 -32.41%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 8 -20.91%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 4 -41.18%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 14 -63.82%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 7 -27.72%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 5 -4.28%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 6 -50.00%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 4 -50.00%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 10 -29.46%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 11 -39.76%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 8 -28.07%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 2 -23.25%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 12 -35.91%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 7 -31.97%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 17 -45.93%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -25.07%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 8 -45.59%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 11 -67.15%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 12 -43.18%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 15 -41.50%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 11 -16.58%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 9 -30.36%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 7 -37.33%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 10 -25.56%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -72.03%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 16 -35.71%
20 DAY
NYSE
ABC AMERISOURCEBERGN NYSE 61.64 61.65 -1.25 2010200 6 -7.13%
ABW-A ASBC CAPITAL I NYSE 26.69 26.75 +0.01 12300 6 -2.77%
AFK AMBAC FINL GP NYSE 26.68 26.70 -0.60 11900 5 -2.77%
AGU AGRIUM INC NYSE 14.98 15.01 -0.22 272600 7 -9.27%
AIV-Q APT INV MNGMT Q NYSE 26.52 26.59 unch 1700 5 -3.14%
AIV-R APT INV MNGMT R NYSE 26.58 26.66 -0.05 13200 5 -2.64%
AKF AMBAC FINL 5.95% NYSE 25.01 25.07 -0.25 18500 3 -1.77%
ALS ALSTOM SA NYSE 1.82 1.94 -0.37 398600 11 -48.59%
ARL AMER RLTY INV NYSE 9.81 9.95 -0.10 2600 7 -21.83%
ASA ASA LTD NYSE 43.07 44.79 +1.05 256400 3 -10.27%
ASI AMR SFTY INS HLD NYSE 12.65 12.69 -0.06 1800 5 -8.66%
AVP AVON PRODS INC NYSE 61.33 62.49 +0.88 2154100 5 -11.96%
AYE ALLEGHENY ENERGY NYSE 10.41 10.47 -0.09 1602300 4 -4.76%
BAC-W BAC CAP TR I NYSE 26.38 26.42 -0.05 30700 4 -2.04%
BCK BLKRCK CA INS NYSE 13.43 13.56 -0.01 20800 7 -4.55%
BFC BLKRK CA 2008 NYSE 16.61 16.65 -0.25 4300 4 -1.77%
BKT BLACKROCK INCM NYSE 7.38 7.48 +0.05 106400 9 -5.51%
BMN BLACKROCK MUNI NYSE 10.80 10.81 -0.08 84100 5 -1.37%
BNG BENETTON GROUP NYSE 23.15 23.25 -0.12 26500 6 -15.54%
BNJ BLACKROCK NJ NYSE 13.91 14.02 unch 12400 6 -3.74%
BNS BANK NOVA SCOTIA NYSE 47.62 47.86 -0.72 10300 5 -5.16%
BRF BLKRK FL 2008 NYSE 15.94 15.99 -0.15 5800 4 -1.91%
BRL BARR LABS NYSE 71.75 74.47 -1.53 3321400 4 -15.94%
BRM BLKRK MUN 2008 NYSE 17.05 17.12 -0.32 29500 2 -2.46%
CAE CASCADE CORP NYSE 20.93 21.90 -2.10 165400 7 -23.86%
CBR CIBER INC NYSE 8.22 8.75 +0.31 262000 6 -13.93%
CCJ- CAMECO CORP PR NYSE 25.20 25.29 -0.50 10200 3 -2.29%
CEL GRUPO IUSACELL NYSE 8.80 9.05 +0.11 8600 10 -16.35%
CGA CORUS GROUP NYSE 4.96 5.15 -0.22 72700 6 -17.33%
CHF CONVERIUM FINANC NYSE 27.07 27.19 +0.11 6500 3 -2.56%
CHP C&D TECH NYSE 18.00 18.33 +0.08 210800 11 -23.18%
CKR CKE RESTAUR NYSE 6.00 6.10 -0.65 2091300 5 -16.08%
CLE CLAIRES STORES NYSE 38.15 39.84 +1.47 427500 8 -19.09%
CLP-C CLNL PPTY C NYSE 26.76 26.96 -0.63 4700 5 -3.04%
CNP CENTERPOINT NYSE 9.03 9.15 -0.09 6651500 9 -9.15%
CP CANADIAN PACFC NYSE 26.26 27.03 +0.38 95000 7 -9.91%
CPP ML DEP PFDPLUS NYSE 26.55 26.70 -0.19 3600 4 -5.35%
CVE-U CLEVELAND ELEC I NYSE 27.00 27.17 -0.08 3000 5 -3.57%
CVW LEHMAN ABS 01-24 NYSE 25.70 25.80 -0.10 6000 5 -4.25%
D-A DOMINION RSC PRA NYSE 26.75 26.85 +0.02 10700 5 -2.19%
DAB DAVE & BUSTERS NYSE 12.78 12.86 -0.17 142200 6 -11.37%
DDR-F DEVEL DIV PR F NYSE 26.55 26.70 -0.10 117700 5 -3.63%
DVD DOVER MOTORSPRT NYSE 3.64 3.79 +0.12 21000 7 -13.95%
ECA-A ENCANA CP 9.50 NYSE 26.50 26.69 -0.64 5800 4 -3.04%
EDV CON ED CO NY NYSE 26.67 26.90 -0.49 22500 3 -2.66%
EEP ENBRIDGE ENERGY NYSE 49.48 49.61 -0.47 145300 5 -5.77%
ENB ENBRIDGE INC NYSE 39.48 40.20 unch 12000 5 -4.64%
EPB CON ED PINES NYSE 27.06 27.25 -0.26 9600 2 -2.45%
EPI CON EDISON NYSE 25.66 25.77 -0.36 7200 3 -2.80%
FBC-O FLAGSTAR TR PR O NYSE 25.79 25.79 -0.76 5200 3 -3.30%
FCE.A FOREST CITY A NYSE 44.62 44.80 -0.49 62200 6 -6.36%
FF FIRST FIN FUND NYSE 16.75 17.05 -2.48 125500 4 -15.62%
FIC FAIR ISAAC CORP NYSE 48.00 48.30 -0.10 1038600 8 -14.06%
FMN FED PRMR MUN INC NYSE 13.94 14.04 +0.01 13400 5 -4.52%
FNM-I FANNIE MAE PRI NYSE 50.17 50.17 -0.68 3600 4 -1.34%
FNM-L FANNIE MAE PR L NYSE 46.00 46.25 -0.50 4000 4 -6.60%
FNM-M FANNIE MAE PR M NYSE 41.10 42.20 -0.89 284500 6 -6.59%
FNM-N FNNIE MAE 5.5% N NYSE 47.01 47.90 -0.95 35600 2 -5.22%
FR-D FST IND PR D NYSE 24.81 24.90 -0.41 3100 2 -2.55%
FR-E FST IND PR E NYSE 24.91 25.00 -0.28 3500 3 -1.93%
FRK FLORIDA ROCK IND NYSE 56.50 56.79 -0.16 90300 8 -5.83%
FTS FOOTSTAR INC NYSE 3.55 3.72 -0.45 2605100 7 -32.38%
GG GOLDCORP INC NYSE 15.56 16.68 +0.60 4247900 3 -15.89%
GLG GLAMIS GOLD NYSE 14.73 15.88 +0.59 1856400 3 -19.07%
GOT GOTTSCHALKS INC NYSE 3.15 3.35 -0.03 36500 7 -20.65%
GRA WR GRACE CO NYSE 2.26 2.54 +0.20 279400 7 -26.62%
GRB GERBER SCIENTIFC NYSE 7.64 7.88 +0.19 63900 6 -15.11%
GSK GLAXOSMITHKLINE NYSE 44.36 44.66 -0.04 902600 10 -6.88%
GWL GREAT WEST LIFE NYSE 25.30 25.34 -0.41 2600 2 -2.50%
HBC- HARRIS PR CAP NYSE 25.10 25.25 -0.19 5100 4 -1.68%
HCP-E HLTHCR PRP INV E NYSE 25.40 25.70 -0.40 8800 5 -5.37%
HE-S HAWAI ELECT PRS NYSE 26.75 26.80 -0.25 18600 3 -2.66%
HMY HARMONY GOLD MNG NYSE 14.43 15.75 +1.09 2770900 3 -11.15%
HRH HILB ROGAL&HAM NYSE 28.15 28.95 +0.61 385000 8 -7.31%
HRL HORMEL FOODS NYSE 25.86 26.08 +0.14 330200 8 -5.93%
HSM HYPERION STRTGC NYSE 14.18 14.50 +0.19 58500 4 -4.51%
HUF HUFFY CORP NYSE 5.18 5.19 -0.04 59400 6 -25.47%
HVT HAVERTY FURN NYSE 19.93 20.80 +0.86 151900 7 -18.98%
HVT.A HAVERTY FRN CL A NYSE 19.85 20.50 +0.50 18100 7 -18.31%
IBC INTR BAKERIES CP NYSE 13.21 13.60 +0.25 379700 5 -17.39%
ICI IMP CHEMICAL NEW NYSE 13.27 13.51 -0.20 88800 6 -8.98%
IDR INTRAWEST CP NYSE 17.58 18.33 +0.53 293800 2 -9.94%
IHI INFO HOLDINGS NYSE 20.73 20.90 unch 50200 6 -7.41%
ILA AQUILA INC NYSE 3.28 3.39 -0.04 1254900 4 -13.68%
IQI MS QUAL MUNI NYSE 14.14 14.27 +0.02 45600 7 -2.35%
IQM MS QUALITY NYSE 13.82 14.01 unch 35600 7 -2.12%
IQT MS INTRCP QUAL NYSE 13.91 14.09 +0.09 66700 3 -1.97%
IRS IRSA INVERSION NYSE 8.65 8.85 -0.05 170700 5 -16.43%
JAH JARDEN CORP NYSE 25.15 26.00 +0.18 97400 11 -12.65%
JHX JAMES HARDIE IND NYSE 24.95 25.30 -0.49 3900 6 -5.49%
JPM-H J.P. MORGAN PR H NYSE 53.95 54.00 -0.90 1900 3 -3.23%
JWL WHITEHALL JEWL NYSE 8.97 9.04 -0.75 178200 11 -28.53%
JZV CNA FINCL DEB 7% NYSE 24.00 24.40 +0.29 37900 8 -2.83%
KCJ STR PROD 7.125% NYSE 26.31 26.41 -0.09 2500 7 -5.43%
KEP KOREA ELEC PWR NYSE 10.30 10.39 -0.10 351800 4 -11.82%
KGC KINROSS GOLD NYSE 7.54 7.96 +0.03 3875100 3 -18.84%
KMR KINDR MORG MGMT NYSE 38.75 38.99 -0.11 79600 3 -3.13%
KSJ CORTS TR II 8% NYSE 26.21 26.35 -0.28 7100 5 -5.55%
LEH-F LEHMAN BROS PR F NYSE 26.32 26.44 +0.04 34200 3 -1.61%
LF LEAPFROG ENTRPRS NYSE 24.59 24.90 -0.30 1503100 8 -30.24%
LH LAB CRP OF AMER NYSE 35.10 35.65 +0.30 481800 4 -5.37%
LIZ LIZ CLAIBORNE NYSE 33.60 34.32 +0.26 1261100 7 -7.34%
LNV LINCOLN NATIONAL NYSE 12.95 13.10 +0.09 5200 6 -4.43%
LQI- LA QUINTA PPY PR NYSE 24.96 25.00 -0.45 13100 6 -2.58%
LZB LA-Z-BOY INC NYSE 19.37 19.52 +0.04 521100 7 -5.51%
MAN MANPOWER INC NYSE 44.35 45.23 unch 1538500 8 -7.78%
MCY MERCURY GENERAL NYSE 45.60 45.93 -0.08 84900 8 -6.40%
MDZ MDS INC NYSE 13.88 14.47 +0.17 8000 6 -6.53%
MER-A MERRILL 9% PR A NYSE 27.10 27.22 -0.53 12500 4 -2.55%
MFW M&F WORLDWIDE NYSE 12.62 13.16 +0.01 45800 5 -15.36%
MHI PIONEER MUNI INC NYSE 14.51 14.68 +0.07 60000 5 -3.52%
MHR MAGNUM HUNTER NYSE 8.40 8.41 -0.64 2945700 5 -10.06%
MIN MFS INTERMEDIATE NYSE 6.80 6.82 unch 128800 3 -2.02%
MJO SATURNS AON CAP NYSE 24.90 25.20 -0.70 3100 2 -3.86%
MMP MAGELLAN MIDST NYSE 50.40 50.91 -2.74 194500 2 -10.26%
MMT MFS MULTIMARKET NYSE 6.21 6.24 -0.02 104600 5 -2.66%
MNY MONY GROUP INC NYSE 31.25 31.35 -0.03 109100 9 -2.65%
MRX MEDICIS PHARM NYSE 63.10 64.24 +1.13 169000 7 -8.55%
MSV MANUFACTURS SVCS NYSE 5.97 6.01 +0.01 180600 5 -3.86%
MTD METTLER-TOLEDO NYSE 38.95 39.78 +0.78 125900 6 -5.35%
MVL MARVEL ENTERPRZS NYSE 25.26 26.94 +0.96 853000 10 -19.61%
NAR- NAB EXCHANGE PR NYSE 25.03 25.12 -0.41 27100 2 -2.61%
NCF- NATL COMM CAP II NYSE 26.80 26.86 +0.01 5200 4 -2.72%
NDE- INDYMAC BNCP UTS NYSE 51.00 51.77 +0.17 1300 3 -7.27%
NIM NUVEEN SELECT NYSE 9.82 9.84 -0.07 31300 4 -1.70%
NMP NUVEEN MICH NYSE 15.41 15.56 -0.35 7300 7 -4.05%
NNJ NUVEEN NJ PREM NYSE 15.61 15.64 -0.16 1200 6 -3.22%
NPF NUVEEN MUNI NYSE 14.56 14.64 -0.06 12800 4 -1.89%
NPY NUVEEN PA PREM NYSE 15.10 15.25 -0.24 19200 5 -2.52%
NRY NATL RURAL QUIC NYSE 26.32 26.34 -0.16 3200 3 -3.77%
NSH NASHUA CORP NYSE 8.35 8.35 -0.09 5800 10 -6.70%
NTC NUVEEN CONN NYSE 16.05 16.14 -0.13 2700 2 -3.02%
NUM NUVEEN MICHIGAN NYSE 15.65 15.89 -0.02 16700 9 -3.69%
NUV NUVEEN MUNI VAL NYSE 9.12 9.19 -0.02 296200 3 -1.51%
NVC NUVEEN CALIF SEL NYSE 14.67 14.80 -0.06 11200 3 -2.52%
NVO NOVO-NORDISK A/S NYSE 36.89 37.33 -0.48 27400 6 -6.65%
NVP-B NVP CAP III PR B NYSE 22.05 22.30 -0.25 1600 6 -3.92%
NWN NW NAT GAS CO NYSE 29.52 29.90 -0.11 135400 4 -4.31%
NXC NUVEEN CAL SEL NYSE 13.25 13.45 +0.03 31700 4 -1.56%
NXP NUV SEL TX FREE NYSE 13.28 13.32 -0.13 56400 8 -3.77%
NXQ NUV SEL TX FREE NYSE 13.07 13.18 -0.02 71900 3 -1.58%
NXY-A NEXEN PR A NYSE 25.20 25.22 -0.58 6100 2 -3.63%
NYM NYMAGIC INC NYSE 24.62 24.62 -0.32 24400 3 -9.02%
O-B REALTY INCM PR B NYSE 25.59 25.69 -0.51 4500 2 -3.07%
OFC-B CORP OFFICE PR B NYSE 26.16 26.26 -0.01 3100 3 -1.99%
OFC-E CORP OFFICE PR E NYSE 27.38 27.38 -0.05 4100 4 -1.65%
OPY OPPENHEIMER HLD NYSE 34.40 34.40 -0.32 11100 7 -1.99%
PCK PIMCO CA MUNI NYSE 13.47 13.58 +0.03 99200 8 -3.30%
PEP PEPSICO INC NYSE 46.62 46.88 -0.02 4222900 4 -4.60%
PFB PFF BANCORP NYSE 36.03 36.38 +0.23 45400 10 -7.02%
PGE PRIME GP REALTY NYSE 5.95 6.03 +0.06 358700 6 -5.56%
PIR PIER 1 IMPORTS NYSE 22.52 23.35 +0.34 1066100 6 -14.34%
PIY ML DPST CITIZENS NYSE 25.90 26.02 -0.33 12600 2 -2.74%
PKO ML DEP NAI-1 NYSE 25.62 25.68 -0.31 4500 4 -4.22%
PKY PARKWAY PROP NYSE 42.00 42.10 -0.69 52900 9 -4.76%
PPD PRE-PAID LEGAL NYSE 24.85 25.59 +0.40 124300 8 -8.64%
PPS-B POST PROP PR B NYSE 26.18 26.30 -0.30 4600 5 -2.82%
PSA-D PUB STOR PR D NYSE 26.23 26.23 -0.87 7700 2 -4.10%
PSA-E PUB STOR PR E NYSE 27.70 27.82 -0.58 2700 2 -2.64%
PSA-F PUB STOR PR F NYSE 27.21 27.25 -0.47 2800 3 -2.19%
PSA-K PUB STOR PR K NYSE 25.05 25.10 -0.43 7300 3 -2.22%
PSA-Q PUB STOR PR Q NYSE 26.91 26.91 -0.48 6400 4 -1.79%
PSA-R PUB STOR PR R NYSE 26.74 26.79 -0.34 39100 3 -1.87%
PSA-S PUB STOR PR S NYSE 26.51 26.51 -0.49 4200 2 -1.81%
PSA-T PUB STOR PR T NYSE 26.38 26.45 -0.41 3700 3 -2.19%
PSA-U PUB STOR PR U NYSE 26.40 26.47 -0.42 2300 2 -2.04%
PSA-V PUB STOR PR V NYSE 26.70 26.86 -0.39 6400 2 -2.38%
PSA-W PBLC STORGE ADR NYSE 24.68 24.80 -0.30 16400 4 -2.22%
PSO PEARSON PLC NYSE 10.93 11.12 +0.11 97500 7 -7.92%
PSY PREFERED INC STR NYSE 23.24 23.44 -0.01 230500 7 -3.77%
PXT PXRE GROUP LTD NYSE 21.86 22.25 -0.26 609500 3 -10.23%
Q QWEST COMMS INTL NYSE 3.36 3.50 +0.06 6962600 3 -9.68%
RBV VIACOM INC 7.25% NYSE 26.38 26.45 -0.50 13700 3 -2.30%
RF- REGIONS FIN PR NYSE 26.57 26.65 -0.50 13600 3 -3.35%
RHA RHODIA NYSE 3.99 4.14 -0.35 45200 10 -29.00%
RHI ROB HALF INTL NYSE 20.45 21.38 +0.70 508100 8 -13.13%
RMT-A ROYCE MCR CP TR NYSE 24.95 25.00 -0.10 55900 4 -3.11%
RPO-A RHONE P PR A NYSE 25.15 25.37 -0.27 19000 6 -3.08%
RSA ROYAL & SUN ALLI NYSE 7.01 7.16 -0.06 50600 7 -9.43%
RY ROYAL BK CAN NYSE 46.26 46.88 -0.28 44200 7 -7.57%
SCT SCOTTISH RE GRP NYSE 18.90 19.32 -0.79 2612500 6 -10.34%
SJR-A SHAW COMM PR A NYSE 24.86 25.15 -0.24 1300 4 -2.51%
SJR-B SHAW COMM PR B NYSE 24.90 24.98 -0.45 3200 4 -2.16%
SLM SLM CORPORATION NYSE 36.46 36.47 -0.81 2988900 7 -6.25%
SOI SOLUTIA INC NYSE 2.32 2.59 unch 3039200 6 -20.82%
SPA SPARTON CORP NYSE 9.15 9.18 -0.02 12700 8 -17.57%
SPH SUBRBN PROPANE NYSE 30.75 30.94 +0.04 521600 4 -5.36%
SPM SPIRENT PLC NYSE 4.10 4.13 -0.24 17300 5 -14.58%
STL STERLING BANCP NYSE 27.75 28.00 -0.14 40300 7 -10.63%
SU-A SUNCOR ENER PR A NYSE 25.23 25.37 -0.61 28800 5 -3.52%
SWS SWS GROUP INC NYSE 17.87 18.25 +0.33 59200 9 -12.23%
TCA- TRANSCANADA PR NYSE 25.20 25.60 -0.14 22000 2 -2.33%
TD TORONTO DOMIN NYSE 30.74 31.21 -0.03 56000 7 -7.13%
TEO TELECOM ARGENTNA NYSE 7.39 7.62 +0.13 141600 5 -12.23%
UIS UNISYS CORP NYSE 13.90 14.44 -1.46 8142300 3 -17.51%
UNN UNUMPROVIDENT CP NYSE 25.05 25.26 +0.14 19000 4 -2.15%
USB-D USB CAPITAL V NYSE 26.43 26.43 -0.02 2900 3 -2.44%
VBF V KAMPEN CAP NYSE 17.55 17.66 -0.23 12800 2 -2.39%
VKA V KAMPEN ADV NYSE 16.05 16.10 -0.13 30200 4 -2.01%
VPV V KAMPEN PA NYSE 15.95 15.96 -0.27 2900 3 -2.74%
VSL VIDESH SANCHAR NYSE 5.35 5.51 -0.16 80300 6 -16.28%
WBD WIMM-BILL-DANN NYSE 16.00 16.10 -0.46 60000 13 -20.79%
WEH WESTCOAST HSPLTY NYSE 4.64 4.64 -0.04 6400 3 -6.45%
WPI WATSON PHARM NYSE 43.36 44.48 +0.09 2978800 4 -13.49%
XCH NRTHRN PWR PINES NYSE 27.15 27.17 -0.49 18500 2 -3.21%
XKC LEHMAN CORNING NYSE 9.93 10.10 +0.05 1300 2 -1.68%
XL XL CAPITAL LTD NYSE 71.98 72.80 +0.13 1047600 7 -7.07%
XNR XANSER CORP NYSE 2.19 2.20 unch 30600 5 -8.75%
YCC YANKEE CANDLE NYSE 26.90 26.90 -0.19 517700 5 -10.33%
AMEX
ADL AMDL INC AMEX 0.95 1.03 -0.04 57600 5 -33.57%
AHN ATC HLTHCARE AMEX 0.52 0.55 -0.02 47900 8 -25.71%
AMK AMER TECH CERAMC AMEX 6.41 6.50 -0.12 12600 4 -14.30%
API ADVANC PHOTO AMEX 1.86 2.07 +0.10 139100 3 -26.19%
AVD AMER VANGUARD AMEX 31.00 31.65 -2.15 34100 3 -12.68%
AXK ACCELR8 TECH CP AMEX 2.40 2.40 -0.10 2500 7 -18.64%
AZK AURIZON MINES AMEX 1.27 1.40 +0.01 70100 4 -32.45%
BDE BRILL DIGITAL AMEX 0.36 0.37 -0.01 256500 9 -47.06%
BGO BEMA GOLD AMEX 3.10 3.57 +0.18 12426699 4 -27.91%
BIT BIO-IMAGING TECH AMEX 5.80 5.85 -0.14 43000 5 -21.09%
BLJ BLACKROCK NJ AMEX 13.90 14.02 -0.03 2100 4 -2.80%
BPS BLACKROCK PA AMEX 14.58 14.78 unch 6000 5 -2.80%
BYL- BAYLKE CAP TR I AMEX 11.12 11.12 -0.18 1000 2 -3.30%
BYS 7% BST BY SPARQS AMEX 22.55 22.78 +0.22 1700 6 -2.47%
CBJ CAMBIOR INC AMEX 2.75 3.10 +0.19 2312900 4 -28.20%
CDV CD&L INC AMEX 0.60 0.77 +0.01 122800 5 -41.18%
CFK CE FRANKLIN LTD AMEX 1.95 1.99 -0.01 8200 5 -16.31%
CFS COMFORCE AMEX 0.49 0.53 +0.03 140100 4 -30.99%
CGS CITIGRP SEQUINS AMEX 10.25 10.50 +0.23 8900 6 -4.83%
CMT CORE MOLDING AMEX 2.68 2.81 +0.01 4300 3 -12.13%
COR CORTEX PHARM AMEX 2.69 2.70 -0.11 233000 10 -29.21%
CTT COMPETITIVE TECH AMEX 2.12 2.13 -0.02 6300 16 -34.77%
DFC DELTA FINL CORP AMEX 6.50 6.67 +0.08 158600 3 -21.97%
DFM ML & CO AMEX DEF AMEX 9.21 9.37 -0.19 16500 3 -6.78%
DIO DIOMED HLDGS INC AMEX 0.27 0.28 unch 613800 6 -32.50%
EEI ECOLOGY & ENVIR AMEX 9.28 9.60 +0.15 6200 6 -7.20%
EGO ELDORADO GOLD AMEX 2.91 3.11 +0.03 1153200 6 -25.38%
EIA ETN VNC CA FD II AMEX 14.10 14.25 +0.11 13500 8 -5.69%
EIM EATON VNC INSRD AMEX 13.51 13.71 +0.11 196800 8 -2.81%
ELI ELITE PHARM AMEX 2.93 3.00 unch 4000 3 -13.82%
EUF ML MKT IDX TRGT AMEX 10.56 10.56 -0.19 45400 3 -4.43%
EXM EXCEL MARITIME AMEX 3.70 3.74 -0.09 2300 5 -45.59%
FCM FT 4 CRNR SNR FL AMEX 19.30 19.30 -0.20 17900 6 -5.02%
FMK FIBERMARK INC AMEX 1.31 1.31 -0.04 27200 7 -31.05%
FPU FLA PUBL UTIL AMEX 15.47 15.47 -0.07 1500 6 -3.85%
GML MAGIC LANTERN AMEX 0.90 0.92 -0.18 10400 5 -35.25%
GOV GOUVERNEUR BNCP AMEX 11.65 11.65 -0.30 3000 3 -4.90%
GRS GAMMON LAKE AMEX 3.50 4.56 -0.03 625400 7 -34.70%
GWB-B GWB CAPTL TST II AMEX 10.90 10.90 -0.10 3500 4 -5.22%
HEB HEMISPHERX BIO AMEX 2.35 2.38 unch 46600 7 -14.86%
HEC HARKEN ENERGY CP AMEX 0.61 0.63 -0.01 2006200 5 -20.78%
HLM- HILLMAN GP CAPTL AMEX 26.31 26.75 unch 10900 3 -3.20%
HTL HEARTLAND CL A AMEX 6.85 6.85 -0.15 2500 3 -29.67%
IAG IAMGOLD CORP AMEX 6.55 7.05 +0.15 670400 3 -22.49%
IAO IA GLOBAL INC AMEX 0.28 0.29 -0.01 49800 4 -40.43%
IMM IMMTECH INTNL AMEX 9.25 11.48 +1.82 492900 9 -71.55%
INV AM RESIDENTAL AMEX 7.73 7.81 -0.04 24800 7 -10.64%
KML CARMEL CONTAINER AMEX 3.30 3.30 -0.20 1200 3 -5.71%
KRY CRYSTALLEX AMEX 2.40 2.48 -0.09 2245600 6 -25.00%
LGN LODGIAN INC AMEX 5.10 5.19 -0.34 57400 11 -44.26%
MCP ML S&P 500 MITTS AMEX 9.82 9.82 -0.08 2500 3 -1.80%
MEM MCF CORPORATION AMEX 0.71 0.76 -0.03 101400 6 -29.00%
MHT MS MKT PART MS AMEX 10.68 10.72 +0.02 7000 4 -3.96%
MNG MIRAMAR MINING AMEX 2.10 2.31 +0.09 1490000 3 -24.19%
MRB METALLICA RSCS AMEX 1.40 1.57 -0.08 358000 2 -30.00%
MRP MS MPS S&P 500 AMEX 10.10 10.37 +0.07 10400 4 -4.08%
MS MILESTONE SCI AMEX 1.05 1.22 -0.13 154700 4 -44.44%
MSI MOVIE STAR INC AMEX 1.43 1.50 +0.04 66800 6 -22.28%
NGS NATURAL GAS SRV AMEX 5.30 5.63 +0.03 19100 6 -11.67%
NKG NUVEEN GA DIV 2 AMEX 13.36 13.43 -0.07 14100 6 -2.62%
NKL NUVEEN INS CA DV AMEX 14.40 14.60 unch 11700 4 -3.68%
NKX CA TX FREE ADVTG AMEX 13.87 14.13 +0.03 23300 7 -6.72%
NRK NY TX FREE ADVTG AMEX 14.07 14.15 -0.03 18900 7 -3.23%
NSD MERRILL LYNCH AMEX 8.35 8.69 +0.06 9000 4 -5.65%
NWF FL TX FREE ADVTG AMEX 15.08 15.21 -0.02 18400 5 -1.76%
NXG NRTHGTE EXPL LTD AMEX 1.58 1.82 -0.02 2984000 4 -27.19%
NXM NUVEEN PA DIV AMEX 15.61 15.61 -0.24 3700 6 -3.22%
NZH NUVEEN CA DV ADV AMEX 13.26 13.40 -0.03 32000 2 -3.49%
PAE PEACE ARCH AMEX 0.66 0.74 -0.05 33000 6 -40.54%
PCG-D PACIFIC G&E PR D AMEX 22.10 22.60 -0.45 2800 3 -7.34%
PCG-H PACIFIC G&E PR H AMEX 20.85 20.85 -0.35 1200 5 -11.28%
PCG-I PACIFIC G&E PR I AMEX 20.10 20.50 -0.25 2200 4 -8.64%
PCR PERINI CORP AMEX 7.95 8.38 +0.33 23600 4 -16.32%
PFI PELICAN FINL AMEX 9.47 10.46 -0.57 60700 8 -29.59%
PNS PINNACLE DATA AMEX 1.95 2.05 -0.10 16100 8 -26.42%
PPK POLY INTER PACK AMEX 9.91 9.95 -0.15 3900 3 -4.53%
PSB-D PS BUSINESS PR D AMEX 26.50 26.50 -0.65 2700 2 -2.75%
RGX RADIOLOGIX INC AMEX 2.89 3.00 unch 69000 8 -16.23%
RIC RICHMONT MINES AMEX 4.24 4.56 -0.01 181500 6 -17.19%
RNJ BLACKRK NJ AMEX 14.25 14.25 -0.11 2500 5 -4.87%
RTC RIVIERA TOOL AMEX 3.66 3.80 unch 17900 7 -23.75%
SBN-A SOUTHERN CAP AMEX 10.05 10.05 -0.17 2500 5 -4.29%
SCC SECURITY CAPITAL AMEX 6.05 6.05 -0.19 5200 6 -9.70%
SFH STRUCT NASD 3-12 AMEX 9.93 9.93 -0.07 5800 2 -1.49%
SFM TIER S&P 2003-10 AMEX 9.85 9.85 -0.05 12000 5 -1.50%
SMD SINGING MACHINE AMEX 1.88 2.00 -0.10 132800 5 -24.50%
SRG SURGICARE INC AMEX 0.36 0.39 -0.01 168900 5 -50.00%
TDH TARGETS TRUST IX AMEX 6.51 6.51 -0.09 7800 6 -12.03%
TFN TRANSNATL FINL AMEX 0.87 0.93 +0.02 2500 10 -33.08%
TGC TENGASCO INC AMEX 0.60 0.63 unch 42300 7 -20.00%
TO TECH/OPS SEVCON AMEX 5.10 5.10 -0.21 17800 10 -14.72%
TPZ TOPAZ GROUP INC AMEX 0.67 0.70 -0.04 29100 7 -53.79%
TTV CABLETEL AMEX 0.75 0.88 -0.04 13300 4 -25.00%
VGZ VISTA GOLD CP AMEX 4.10 4.30 +0.02 259100 5 -22.20%
VPF VALPEY FISHER CP AMEX 3.00 3.00 -0.10 1100 3 -8.26%
VPS VERMONT PURE HLD AMEX 2.99 3.05 +0.05 12700 8 -13.58%
NASD
AACB ALLIANCE ATLA NASD 15.06 15.42 +0.11 18500 9 -17.61%
AAUK ANGLO AMER NASD 20.24 20.50 -0.31 291300 6 -9.76%
ABANP ABI CAP TR PR NASD 10.04 10.04 -0.16 5700 2 -12.62%
ABBKP ABINGTON BNCP TR NASD 10.14 10.30 -0.08 1600 4 -2.31%
ABFI AMER BUSINESS NASD 3.42 3.93 -0.07 56900 5 -28.00%
ACAM ACAMBIS PLC NASD 47.71 48.99 -2.01 6500 7 -15.45%
ACEC ACE*COMM CORP NASD 2.20 2.35 -0.10 54400 6 -26.67%
ACPW ACTIVE POWER NASD 2.60 3.04 +0.14 497400 6 -29.54%
ACTG ACACIA TECHS NASD 4.79 5.02 -0.14 167100 6 -26.87%
ADAM ADAM INC NASD 1.70 1.93 -0.09 34500 8 -31.73%
AELA AETERNA LABS NASD 2.79 2.93 +0.08 44100 9 -15.71%
AFBC ADV FINL BANC NASD 17.93 17.93 -0.23 3100 7 -37.48%
AFCI ADV FIBRE COMM NASD 19.85 20.92 +0.72 1629500 8 -21.48%
AGII ARGONAUT GRP NASD 13.81 14.33 -0.35 170600 6 -17.31%
AHPI ALLIED HLTHCARE NASD 3.50 4.08 +0.10 20600 3 -16.47%
ALAN ALANCO TECH NASD 0.71 0.85 +0.06 516400 6 -44.96%
ALGI AMER LOCK GRP NASD 10.25 10.63 -0.37 17400 8 -17.87%
ALLEP ALLEGNT CAP II NASD 27.23 27.31 -0.49 19400 4 -3.95%
ALOT ASTRO-MED INC NASD 14.05 15.04 +0.29 89400 4 -23.01%
ALSC ALLIANCE SEMICO NASD 6.63 7.30 +0.53 457100 8 -22.91%
ALTR ALTERA CORP NASD 21.70 22.89 unch 11525600 2 -15.37%
AMCC APPLD MICRO NASD 5.68 5.93 +0.12 3295400 7 -16.84%
AMGN AMGEN NASD 56.76 58.74 +0.53 9403500 3 -7.10%
AMIE AMBASSADORS NASD 12.00 12.54 +0.24 6300 7 -11.76%
AMIS AMIS HOLDINGS NASD 16.90 16.96 -0.58 347600 8 -15.12%
AMRN AMARIN CORP NASD 1.41 1.43 -0.12 44600 7 -45.77%
AMSWA AMER SOFTWARE NASD 5.50 5.82 +0.19 84100 9 -22.43%
ANLY ANALYSTS INTL NASD 2.55 2.97 +0.05 83800 6 -26.93%
APLX APPLIX INC NASD 2.82 2.95 -0.02 42800 6 -28.43%
ARBA ARIBA INC NASD 2.60 2.81 +0.11 1984600 9 -20.73%
ARTLP ARISTOTLE CP PR NASD 7.56 7.65 -0.60 4700 2 -10.21%
ASTE ASTEC INDS INC NASD 11.31 11.90 +0.57 28200 5 -19.67%
AVCI AVICI SYSTEMS NASD 7.02 7.35 -0.22 231400 2 -19.59%
BARZ BARRA INC NASD 34.00 34.05 -0.30 253700 11 -12.82%
BIOM BIOMIRA INC NASD 1.33 1.40 -0.02 839400 6 -23.56%
BKST BROOKSTONE NASD 18.67 19.76 +0.76 222200 6 -26.15%
BLSI BOSTON LIFE SCI NASD 1.15 1.20 -0.06 239800 8 -35.75%
BRKS BROOKS AUTOMATN NASD 19.00 20.59 +1.03 4434100 11 -28.73%
BRKT BROOKTROUT INC NASD 11.79 12.26 -0.75 156200 6 -23.69%
BSTW BESTWAY INC NASD 12.32 13.00 -0.41 1000 4 -23.24%
BWEB BACKWEB TECH NASD 1.25 1.51 +0.22 693800 7 -38.73%
CACS CARRIER ACCESS NASD 10.73 12.56 +0.70 677200 6 -32.26%
CALP CALIPER TECH NASD 5.47 5.72 -0.04 154500 7 -24.03%
CBKN CAPITAL BANK NASD 15.50 15.88 -0.37 22500 2 -5.20%
CBTE COMMNWLTH BIOT NASD 2.71 3.17 +0.14 6200 5 -34.06%
CCDC CONCORDE CAREER NASD 20.47 22.30 +0.12 194200 8 -25.81%
CCMP CABOT MICROELEC NASD 47.68 48.91 +0.46 962100 9 -16.20%
CDWC CDW CORP NASD 55.91 57.87 +0.47 1972900 7 -9.22%
CERI CAPITAL ENVIRON NASD 5.05 5.61 -0.08 73000 2 -27.86%
CHPC CHIPPAC INC A NASD 6.66 7.87 +0.75 3650300 4 -22.65%
CIEN CIENA CORP NASD 5.63 6.18 -0.17 43800004 4 -22.88%
CLTK CELERITEK INC NASD 7.15 7.34 +0.09 9000 8 -14.88%
CMBC COMMUNITY BANCP NASD 19.45 19.74 +0.22 3900 5 -2.75%
CMPP CHAMPPS ENTER NASD 6.38 6.61 -0.07 15100 4 -12.60%
CMRC COMMERCE ONE NASD 0.74 0.77 -0.01 507400 8 -58.43%
CNBKP CENTURY BNCP PR NASD 10.10 10.10 -0.20 1500 2 -2.60%
CORI CORILLIAN CORP NASD 5.02 5.22 +0.02 356800 8 -22.17%
CPKI CA PIZZA KITCHN NASD 17.28 17.98 +0.62 276400 7 -7.74%
CRAY CRAY INC NASD 8.27 8.47 -0.04 1967600 12 -31.43%
CRESY CRESUD SACIP NASD 13.20 13.30 -0.20 108000 4 -18.52%
CRWN CROWN MEDIA HLD NASD 7.47 7.82 -0.09 187000 7 -19.24%
CSBC CITZNS SO BANK NASD 13.80 13.93 -0.27 63200 5 -7.63%
CSLMF CONSOL MERC NASD 4.25 4.76 +0.20 7800 9 -28.33%
CSMK ML 6 CALL MERCK NASD 22.81 22.82 -0.13 2900 9 -7.65%
CTGI CAPITAL TITLE NASD 4.19 4.41 -0.06 88300 4 -12.71%
CTIB CTI INDS CORP NASD 2.00 2.00 -0.10 5600 8 -13.04%
CWTR COLDWATER CREEK NASD 12.00 12.35 -0.09 86000 6 -20.69%
DATC DATATEC SYSTEMS NASD 0.60 0.60 -0.05 1336500 7 -53.49%
DECT DECTRON INTL NASD 4.50 4.66 -0.11 3800 5 -40.00%
DGSE DGSE COS NASD 1.40 1.69 -0.22 13000 11 -48.72%
DMRC DIGIMARC CORP NASD 13.22 13.40 -0.35 150800 9 -16.59%
DNET DIGITALNET HLDGS NASD 17.13 17.80 +0.40 106000 6 -19.20%
DROOY DURBAN DEEP NASD 2.34 2.50 +0.10 4485800 7 -19.31%
DSCM DRUGSTORE.COM NASD 5.40 5.94 +0.27 210000 7 -19.88%
DYII DYNACQ HLTHCRE NASD 14.55 14.99 -0.21 114800 5 -26.14%
DYTK DYNTEK INC NASD 0.75 0.78 -0.13 1030700 3 -24.24%
EBIX EBIX.COM INC NASD 8.50 8.92 +0.01 4700 2 -28.03%
EBKR EBOOKERS PLC NASD 13.63 14.00 -0.70 177500 5 -12.06%
ECGI ENVOY COMMS GRP NASD 0.82 0.86 -0.02 1215000 8 -25.45%
ECHO ELECTRONC CLEAR NASD 6.15 7.05 +0.86 21900 6 -20.85%
ECLG ECOLLEGE.COM NASD 16.61 18.11 +0.50 311600 6 -33.98%
EDGR EDGAR ONLINE NASD 1.62 1.62 -0.13 86200 4 -24.30%
EELN E-LOAN INC NASD 2.48 2.59 -0.03 1327000 6 -24.16%
EFII ELECTR FOR IMAG NASD 24.70 25.96 +1.08 666700 6 -12.10%
ELMG EMS TECH INC NASD 19.50 21.00 +1.31 36700 6 -11.92%
ELSE ELECTRO-SENS NASD 3.65 3.95 +0.19 2500 5 -14.12%
ENMD ENTREMED NASD 3.31 3.56 +0.14 186300 7 -22.12%
ENWV ENDWAVE CORP NASD 6.83 7.27 -0.16 71700 6 -32.71%
EPIC EPICOR SOFTWARE NASD 9.54 10.81 +0.65 640400 4 -28.22%
EPIX EPIX MEDICAL NASD 16.15 17.16 +0.81 86000 6 -14.78%
EPMD EP MEDSYSTEMS NASD 2.91 2.98 -0.08 133900 8 -23.82%
ESLR EVERGREEN SOLAR NASD 1.48 1.59 -0.02 230600 9 -33.63%
ESLT ELBIT SYSTEMS NASD 15.36 15.36 -0.22 18500 10 -9.17%
EXTR EXTREME NETWRKS NASD 8.52 8.68 -0.18 6840400 6 -18.55%
FADV FST ADVANTAGE CP NASD 17.40 18.40 +0.38 6300 4 -11.00%
FCBC FST COMMUN BKSR NASD 33.75 34.20 +0.20 9100 6 -11.18%
FCFL FST COMM BK AMER NASD 14.73 14.73 -0.57 4400 2 -5.46%
FEIC FEI COMPANY NASD 20.80 21.66 +0.61 326300 9 -16.47%
FESX FST ESSEX BNCP NASD 54.86 55.64 -0.12 171400 3 -4.57%
FFDF FFD FINL CP NASD 14.59 15.13 +0.13 5500 4 -3.70%
FFKY FIRST FEDERAL NASD 24.38 24.65 unch 2500 9 -21.83%
FFLC FFLC BANCORP NASD 27.77 28.10 -0.45 5400 6 -7.34%
FLML FLAMEL TECHNOL NASD 23.50 24.80 -0.67 2848200 5 -28.57%
FLOW FLOW INTL CORP NASD 2.87 2.95 -0.14 37600 5 -26.41%
FLWS 1800FLOWERS.COM NASD 10.63 11.00 +0.32 178500 3 -12.44%
FOBB FST OAK BROOK NASD 29.05 30.43 +1.17 11700 4 -9.19%
FORD FORWARD INDS NASD 2.08 2.20 +0.02 76100 8 -27.02%
FORM FORMFACTOR INC NASD 19.43 19.67 +0.03 234800 9 -28.70%
FSCI FISHER COMMS NASD 46.25 47.00 -0.86 6600 8 -6.55%
FSLA FIRST SENTINEL NASD 17.89 19.05 +1.15 39300 7 -6.82%
FSRV FIRSTSERVICE NASD 19.00 19.97 -0.07 3000 5 -8.43%
FSTW FIRSTWAVE TECH NASD 4.19 4.20 -0.38 4400 10 -29.22%
FTEK FUEL-TECH NASD 3.49 3.49 -0.10 18700 9 -21.40%
FTGX FIBERNET TELECM NASD 1.10 1.13 -0.02 118900 8 -27.15%
FTUS FACTORY 2U STRS NASD 1.05 1.11 -0.63 9481200 9 -61.68%
GADZ GADZOOKS INC NASD 2.15 2.32 -0.18 661400 9 -66.41%
GERN GERON CORP NASD 9.70 9.85 -0.29 2715700 5 -24.81%
GGNS GENUS INC NASD 5.62 6.29 +0.51 364400 6 -25.07%
GIGA GIGA-TRONICS NASD 1.80 1.90 -0.04 17100 5 -25.62%
GLDBO GBCI CAP TR II NASD 25.45 25.52 -0.25 1900 3 -2.68%
GLFD GUILFORD PHARM NASD 5.77 6.01 +0.20 553100 8 -22.86%
GLGC GENE LOGIC NASD 4.60 4.85 +0.17 286500 8 -12.88%
GLYT GENLYTE GROUP NASD 49.77 55.93 +3.82 71500 4 -11.01%
GNBT GENEREX BIOTECH NASD 1.40 1.52 +0.07 111300 7 -23.50%
GOSHA OSHKOSH A NASD 20.45 20.46 -1.12 144000 8 -8.46%
GTCB GTC BIOTHPTCS NASD 2.50 2.73 +0.21 333000 8 -20.63%
GTOP GENITOPE CORP NASD 11.12 11.16 -0.47 36700 4 -23.84%
HANA HANARO TELECOM NASD 2.91 2.97 -0.13 9200 4 -25.77%
HCTL HEALTHCARE TECH NASD 1.28 1.31 -0.05 35100 5 -28.49%
HDWR HEADWATERS INC NASD 17.58 19.58 +1.73 482800 8 -12.14%
HELE HELEN OF TROY NASD 21.63 22.87 +0.59 187300 4 -8.81%
HEPH HOLLIS EDEN PH NASD 10.00 10.01 -0.70 478100 9 -33.16%
HFBA HFB FINANCIAL NASD 21.00 21.00 -0.26 2100 4 -3.45%
HLYW HOLLYWOOD ENTER NASD 12.30 12.35 -0.09 1832500 8 -19.08%
HOMZ HOME PRDCT INTL NASD 1.08 1.12 +0.02 52100 6 -20.59%
HSVLY HIGHVELD STEEL NASD 2.06 2.07 -0.27 5000 3 -22.26%
IACIZ INTERACTIVE WS NASD 32.30 36.50 +2.50 19800 8 -23.64%
ICBC INDEP COMM BK NASD 34.40 35.00 +0.50 310300 11 -11.86%
IDSY ID SYSTEMS INC NASD 6.35 6.50 -0.75 152200 8 -28.57%
IDXX IDEXX LABS NASD 45.25 45.47 -0.14 310900 10 -7.67%
IFOX INFOCROSSING NASD 9.42 9.69 +0.07 21700 5 -10.29%
IMDC INAMED CORP NASD 71.10 72.77 -0.04 537100 7 -14.25%
IMNY I-MANY INC NASD 0.79 0.85 +0.03 943200 7 -30.70%
INKP INKINE PHARMA NASD 4.57 4.74 -0.26 584600 7 -23.19%
INMD INTEGRAMED AMER NASD 6.15 6.25 unch 7900 4 -11.64%
IPCC INFINITY PPTY NASD 30.75 31.55 -0.11 218200 5 -10.11%
ISPH INSPIRE PHARMA NASD 16.15 16.40 +0.16 210600 8 -13.17%
JAKK JAKKS PACIFIC NASD 12.66 12.84 +0.03 224400 6 -8.06%
JBOH JB OXFORD HLDGS NASD 2.76 3.10 +0.25 7400 3 -25.41%
JDAS JDA SOFTWARE NASD 15.73 16.23 +0.44 403400 5 -16.55%
KMRT KMART HLDG CP NASD 25.07 25.20 -0.71 427100 7 -27.44%
KNDL KENDLE INTL NASD 5.61 6.27 +0.27 191100 4 -23.15%
LBIX LEADING BRANDS NASD 0.91 1.01 unch 126600 6 -23.53%
LIHRY LIHIR GOLD ADR NASD 21.54 22.24 unch 7800 8 -13.84%
LION FIDELITY SOUTHRN NASD 12.78 13.01 +0.07 51500 7 -9.04%
LNBB LNB BANCORP INC NASD 20.29 20.45 +0.05 5000 5 -3.20%
LSBI LSB FINCL CP NASD 26.71 26.71 -0.59 3000 4 -4.61%
LWSN LAWSON SOFTWARE NASD 7.14 7.89 +0.14 612900 5 -19.78%
LXBK LSB BANCSHARES NASD 17.53 18.19 +0.20 3900 6 -10.24%
MANA MANATRON INC NASD 7.81 7.94 -0.16 22200 5 -12.54%
MANT MANTECH INTL NASD 23.42 23.50 -0.41 170000 9 -13.58%
MBVA MILLENNIUM BKSH NASD 7.08 7.41 +0.04 9100 3 -5.47%
MCHM MACROCHEM CORP NASD 0.97 0.97 -0.06 267800 5 -19.17%
METFO METRO CAP II NASD 10.11 10.16 -0.22 8100 3 -4.17%
MIKN MIKOHN GAMING NASD 3.87 3.90 -0.05 114900 8 -25.58%
MIKR MIKRON INFRARED NASD 5.65 5.97 -0.12 15100 5 -21.42%
MLIN MICRO LINEAR CP NASD 5.19 5.50 unch 10800 4 -22.54%
MOBI MOBIUS MGMT SYS NASD 10.51 11.22 -0.02 440500 7 -34.92%
MOCO MOCON INC NASD 7.98 8.05 -0.05 4500 2 -6.99%
MONM MONMOUTH CAP NASD 6.24 6.24 -0.21 1300 4 -8.91%
MPWG MPW INDS SVCS NASD 2.04 2.13 -0.02 15300 7 -16.73%
MROI MRO SOFTWARE NASD 12.33 13.45 +0.80 69000 5 -15.84%
MSEL MERISEL INC NASD 5.40 5.59 -0.11 2400 3 -17.05%
MTIX MICRO THERAPEUT NASD 3.20 3.20 -0.05 12100 8 -16.88%
MXWL MAXWELL TECH NASD 7.22 7.55 +0.23 25700 5 -15.06%
NATI NATL INSTRUMENT NASD 42.99 44.91 +1.72 214600 8 -8.34%
NAVG NAVIGATORS GPP NASD 29.38 30.43 +0.79 39000 8 -10.40%
NCOG NCO GROUP NASD 20.63 22.29 +1.38 378400 6 -16.41%
NENG NTWK ENGINES NASD 5.62 5.94 -0.16 4619200 4 -51.55%
NEOF NEOFORMA INC NASD 9.33 10.90 -1.81 1006200 10 -43.01%
NETM NETMANAGE INC NASD 4.53 4.70 -0.23 74900 4 -29.22%
NIKU NIKU CORP NASD 7.33 7.40 -0.55 101600 8 -24.51%
NMPS MATRITECH INC NASD 1.75 1.83 +0.03 170900 11 -22.22%
NPBCO NPB CAP TR II NASD 27.25 27.55 -0.35 1300 3 -3.71%
NTBK NETBANK INC NASD 12.45 12.70 +0.17 466900 5 -12.26%
NTMD NITROMED INC NASD 7.77 7.90 -0.10 35200 10 -15.54%
NVAX NOVAVAX INC NASD 5.23 5.52 +0.07 328500 6 -17.64%
NVDM NOVADIGM NASD 3.42 3.49 -0.11 62000 4 -12.53%
NVMI NOVA MEASURING NASD 5.90 6.00 -0.09 29000 5 -22.37%
NWFL NORWOOD FINL NASD 24.88 26.05 +0.55 1700 7 -5.04%
NWSB NW BANCORP INC NASD 20.21 20.89 -0.05 31400 5 -8.96%
OCNB BRIDGE STREET NASD 14.40 14.50 unch 4100 4 -5.76%
ORCT ORCKIT COMM NASD 16.21 16.95 +0.28 31500 9 -31.31%
OZRKP OZARK CAP PR NASD 10.15 10.15 -0.35 13700 2 -5.84%
PANL UNIVER DISPLAY NASD 12.72 13.85 +0.66 168800 4 -19.54%
PATK PATRICK INDS NASD 8.06 8.59 -0.09 8600 2 -8.93%
PCBK PAC CONTINENTAL NASD 14.54 14.80 +0.15 3600 3 -3.07%
PECS PEC SOLUTIONS NASD 16.37 16.80 +0.38 103600 9 -12.74%
PENN PENN NATL GAM NASD 22.06 22.54 -0.60 1031600 9 -11.76%
PICO PICO HLDGS NASD 13.56 13.87 +0.05 44400 9 -11.89%
PLCC PAULSON CAP NASD 8.59 9.60 +0.62 5300 7 -20.83%
PLMD POLYMEDICA NASD 21.77 22.12 -0.41 1146600 12 -32.29%
PLUM PLUMTREE SFTWR NASD 4.83 4.84 -0.02 70400 4 -8.70%
PNTE POINTE FINL NASD 23.51 24.16 +0.15 1800 3 -4.43%
PPDI PHARM PROD DEV NASD 23.76 26.64 -1.90 7547100 6 -24.36%
PRKR PARKERVISION NASD 7.66 7.80 -0.14 75500 8 -26.98%
PROG PROG PARADISE NASD 6.05 6.36 +0.08 26800 5 -17.35%
PUMA PUMATECH INC NASD 3.70 4.30 -0.14 2327900 7 -47.89%
PXLW PIXELWORKS INC NASD 10.29 11.14 +0.81 1300400 10 -28.24%
QBAK QUALSTAR CORP NASD 4.35 4.50 -0.14 7400 6 -17.92%
QVDX QUOVADX INC NASD 4.15 4.75 -0.09 205400 6 -19.42%
RANKY RANK GROUP ADR NASD 9.50 9.65 +0.02 5200 10 -10.29%
RBNC REPUBLIC BNCP NASD 13.00 13.46 +0.34 137800 4 -8.13%
RDEN ELIZABETH ARDEN NASD 17.97 18.64 +0.18 109400 4 -14.43%
REPBP RBI CAPITAL I NASD 10.14 10.20 -0.10 4400 2 -2.97%
RITT RIT TECH NASD 1.65 1.65 -0.03 6600 6 -12.23%
RMKR RAINMAKER SYS NASD 1.11 1.16 +0.03 19300 5 -29.75%
ROCLF ROYAL OLYMPIC NASD 1.00 1.04 -0.14 29500 3 -25.37%
ROSS ROSS SYSTEMS NASD 17.63 17.93 +0.13 31900 4 -4.44%
ROXI ROXIO INC NASD 4.15 4.41 +0.09 767700 7 -42.60%
RSYS RADISYS CORP NASD 15.54 16.41 +0.57 122200 10 -17.52%
RTRSY REUTERS GROUP NASD 24.48 24.82 +0.07 153100 6 -9.06%
SBTV SBS BROADCASTG NASD 29.80 29.80 -0.83 169200 4 -13.25%
SDIX STRATEGIC DIAG NASD 4.27 4.28 -0.10 37600 7 -12.32%
SEMI ALL AMER SEMI NASD 4.06 4.15 -0.25 21300 5 -17.14%
SHBI SHORE BNCSHARES NASD 38.08 39.98 +0.73 4600 8 -13.45%
SHFL SHUFFLE MASTER NASD 28.50 30.55 +1.26 880900 5 -11.76%
SHOE SHOE PAVILION NASD 1.07 1.07 -0.08 2700 4 -23.02%
SIPX SIPEX CORP NASD 7.60 7.92 +0.03 203300 8 -28.64%
SNBCO SUN CAPITAL II NASD 10.06 10.14 -0.10 3800 4 -2.80%
SNDT SAND TECH A NASD 0.82 0.84 -0.07 172800 11 -50.00%
SNIC SONIC SOLUTIONS NASD 15.08 16.47 +0.92 448800 7 -23.06%
SNTK SENETEK PLC NASD 0.36 0.38 -0.03 80100 5 -32.08%
SNUS SONUS PHARM NASD 4.55 4.82 +0.12 26900 6 -18.46%
SOCB SOUTHCOAST FINCL NASD 20.00 20.20 -0.80 7300 6 -11.27%
SOFO SONIC FOUNDRY NASD 1.78 1.81 -0.01 79100 5 -22.61%
SONE S1 CORP NASD 7.69 8.33 +0.63 481100 6 -17.40%
SQST SCIQUEST INC NASD 3.06 3.24 -0.03 10600 10 -25.18%
SRTI SUNRISE TELECOM NASD 3.05 3.05 -0.23 43900 7 -29.07%
SUSQ SUSQUEHANNA NASD 25.06 25.09 -0.31 164300 3 -7.15%
SVNX 724 SOLUTIONS NASD 2.64 2.71 -0.01 11600 6 -21.19%
SYMM SYMMETRICOM INC NASD 5.91 6.50 +0.27 128900 7 -20.78%
TAIT TAITRON COMP A NASD 1.91 1.96 -0.04 26800 2 -41.23%
TALX TALX CORP NASD 23.23 24.97 +0.96 136200 5 -13.68%
TBCC TBC CORP NASD 25.77 26.94 +0.59 179400 7 -14.95%
THOR THORATEC CORP NASD 12.58 13.00 +0.16 864000 9 -16.13%
TMWD TUMBLEWEED COMM NASD 6.57 7.10 +0.36 406200 4 -25.68%
TNTX T-NETIX INC NASD 3.20 3.95 +0.50 71200 6 -21.95%
TPTH TRIPATH IMAGING NASD 7.70 8.23 +0.20 233300 5 -17.91%
TRAC TRACK DATA CP NASD 1.36 1.40 -0.03 138600 6 -19.05%
TRIB TRINITY BIO NASD 3.00 3.10 -0.01 257500 4 -18.48%
TRKN TRIKON TECH INC NASD 5.25 5.70 +0.42 126700 9 -19.85%
TRMS TRIMERIS INC NASD 20.68 20.95 +0.15 513000 7 -16.00%
TRNI TRANS IND NASD 2.51 2.51 -0.04 2900 7 -14.92%
TRNS TRANSCAT INC NASD 2.60 2.81 +0.19 4200 3 -31.76%
TRST TRUSTCO BANK NASD 12.74 13.37 +0.49 356000 6 -10.60%
TRVS TRAVIS BOATS NASD 0.62 0.68 -0.03 30000 9 -57.53%
TSCC TECH SOLUTIONS NASD 1.05 1.09 -0.02 390500 5 -17.97%
TSIC TROPICAL SPRTWR NASD 3.21 3.31 -0.07 62700 10 -30.37%
TWAV THERMA-WAVE INC NASD 4.50 4.98 +0.32 816700 4 -34.88%
UAIR US AIRWAYS CL A NASD 5.01 5.61 -0.09 235900 13 -44.08%
UEIC UNIV ELECTRONIC NASD 12.66 13.32 +0.56 17500 5 -8.53%
UFAB UNIFAB INTRNTL NASD 1.25 1.30 -0.20 5400 6 -36.87%
ULBI ULTRALIFE BATT NASD 12.70 13.67 +0.25 160100 4 -12.35%
ULTE ULTIMATE ELTR NASD 7.09 7.35 +0.22 184200 4 -21.83%
UNFI UTD NATURAL FDS NASD 34.64 34.84 -0.63 175600 9 -14.89%
UNIB UNIVERSITY BNCP NASD 2.20 2.53 +0.18 2600 10 -24.91%
URGI UNITED RETAIL NASD 2.76 3.18 +0.01 6400 6 -17.37%
USAK USA TRUCK INC NASD 10.01 10.44 -0.01 6400 5 -12.88%
USBI UTD SEC BNCSHRS NASD 27.51 28.07 -0.49 5200 5 -10.10%
USNA USANA HLTH SCI NASD 29.50 31.74 +1.25 333300 4 -21.54%
VAIL VAIL BANKS INC NASD 12.19 12.30 unch 2100 6 -3.56%
VATA VERSATA INC NASD 1.80 1.80 -0.05 4700 4 -9.55%
VDSI VASCO DATA SEC NASD 2.30 2.50 +0.10 52300 4 -17.27%
VICL VICAL INC NASD 4.45 4.70 -0.05 73900 7 -23.14%
VION VION PHARMACEUT NASD 1.41 1.53 -0.04 425200 8 -25.40%
VMSI VENTANA MED SYS NASD 33.35 34.80 +1.37 107300 6 -16.63%
VRLK VERILINK CP NASD 5.07 5.43 -0.10 256400 5 -37.79%
VXGN VAXGEN INC NASD 6.90 7.25 +0.17 480000 11 -30.58%
WEFC WELLS FINCL CP NASD 28.27 29.34 +0.07 2300 5 -10.88%
WRPCC WRP CORP NASD 0.63 0.78 -0.01 7500 3 -29.21%
WSTC WEST CORP NASD 23.03 23.10 -0.98 299800 3 -8.79%
WWVY WARWICK VLY TEL NASD 23.94 24.24 -1.57 32200 8 -28.54%
XOMA XOMA LTD NASD 5.85 6.25 +0.27 955700 6 -19.31%
XXIA IXIA INC NASD 10.18 11.01 +0.72 417600 5 -25.09%
YDNT YOUNG INNOVAT NASD 30.68 30.89 -0.31 18200 8 -15.95%
YOCM YOCREAM INTL NASD 4.90 5.21 -0.07 7300 4 -21.60%
ZIXI ZIX CORP NASD 6.65 6.75 -0.04 424600 11 -31.09%
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.
