Developing Trading Strategies

[Mapleton]

Periodic Lows - December 12, 2003

52 WEEK

NYSE
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 4 -5.51%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 14 -74.68%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 19 -32.11%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 5 -8.64%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 4 -5.57%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 4 -30.83%

AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 35 -84.74%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 21 -55.14%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 27 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 20 -23.34%

NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 20 -74.37%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 28 -79.65%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 9 -53.46%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 24 -59.78%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 16 -73.18%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 26 -84.70%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 20 -65.78%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 14 -73.24%

100 DAY

NYSE
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 8 -4.43%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 4 -9.91%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 13 -27.01%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 25 -69.79%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 14 -32.42%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 10 -13.64%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 12 -25.75%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 15 -26.72%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 15 -32.11%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 6 -23.76%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 11 -50.95%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 17 -30.86%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 6 -8.73%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 14 -6.49%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 5 -2.62%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 16 -13.45%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 17 -30.83%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 11 -13.60%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 4 -21.58%

AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 4 -63.10%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 5 -26.46%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 14 -40.00%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -15.52%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 24 -75.68%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 17 -33.24%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 17 -47.49%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 8 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 17 -23.34%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 9 -48.36%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 2 -54.78%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 4 -2.94%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 7 -49.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 3 -29.09%

NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 16 -60.00%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 10 -24.59%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 7 -72.31%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 17 -76.37%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 15 -27.02%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 11 -49.55%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 20 -18.84%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 20 -53.46%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 7 -4.54%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 7 -72.69%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 12 -40.24%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 6 -42.30%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 12 -57.89%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 10 -30.55%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 11 -48.78%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 6 -60.66%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 16 -70.91%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 17 -33.33%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 2 -19.35%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 4 -32.67%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 6 -17.32%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 4 -51.22%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 16 -55.86%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 5 -38.68%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 16 -73.23%

65 DAY
ALQ ALABAMA POWER NYSE 25.27 25.27 -0.45 7600 8 -3.14%
BBI BLOCKBUSTER INC NYSE 16.74 17.41 +0.51 817300 15 -27.44%
BGC GENERAL CABLE NYSE 7.81 8.40 +0.01 700700 8 -23.66%
BMN BLACKROCK MUNI NYSE 10.74 10.81 unch 126500 6 -4.11%
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 4 -4.10%
CAE CASCADE CORP NYSE 20.09 21.60 -0.30 155900 4 -26.92%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 8 -7.11%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 14 -27.01%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 2 -1.44%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 18 -64.80%
GPE-A GEORGIA PWR PR A NYSE 25.03 25.08 -0.36 15900 3 -1.73%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 10 -25.61%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 4 -13.64%
JPM-H J.P. MORGAN PR H NYSE 53.15 53.50 -0.50 702200 4 -5.93%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 9 -17.09%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 10 -26.62%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 15 -26.07%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 10 -22.96%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 9 -50.95%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 15 -27.58%
PCK PIMCO CA MUNI NYSE 13.40 13.51 -0.07 266900 10 -4.83%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 12 -8.73%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 7 -4.13%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 5 -2.47%
RBS-F ROYAL BANK PR F NYSE 27.70 27.81 -0.31 9000 5 -2.81%
RBS-G ROYAL BANK PR G NYSE 25.25 25.43 -0.27 10100 4 -2.13%
RBS-H ROYAL BANK PR H NYSE 25.31 25.31 -0.45 4300 2 -2.09%
RBS-I ROYAL BANK PR I NYSE 25.77 25.93 -0.38 7300 3 -2.75%
RGA-A REINSURANCE AMER NYSE 56.60 57.20 -0.42 5800 2 -5.67%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 9 -10.20%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 12 -30.83%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 13 -13.22%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 11 -21.58%

AMEX
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 4 -28.06%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 5 -63.10%
COR CORTEX PHARM AMEX 2.60 3.05 +0.35 650600 11 -42.73%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 11 -26.46%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 14 -32.69%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -15.52%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 17 -56.90%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 18 -33.24%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 9 -38.19%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 7 -54.42%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 19 -21.12%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 8 -48.36%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 5 -54.78%
PSB-A PS BUSINESS PR A AMEX 25.34 25.34 -0.59 4000 2 -2.73%
RAA BLACKRK CA AMEX 13.72 13.72 -0.12 2800 3 -4.59%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 4 -2.94%
SOS STORAGE COMP AMEX 0.37 0.38 -0.01 112500 5 -46.38%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 10 -49.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 15 -20.78%

NASD
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 8 -24.21%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 12 -60.00%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 10 -24.34%
BIOM BIOMIRA INC NASD 1.25 1.38 -0.02 1088100 5 -50.98%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 9 -67.99%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 20 -74.06%
CRIO CORIO INC NASD 2.01 2.08 -0.03 323600 8 -46.26%
DIGI DIGITAL IMPACT NASD 2.25 2.50 +0.02 214200 6 -32.23%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 13 -25.12%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 11 -41.31%
ENMD ENTREMED NASD 3.25 3.50 -0.06 806500 9 -45.19%
ENTU ENTRUST INC NASD 3.98 4.10 -0.11 249700 2 -30.18%
EPRE EPRESENCE INC NASD 3.46 3.55 unch 100600 9 -43.19%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 14 -18.84%
FFFLP FIDELITY CAP NASD 10.15 10.15 -0.18 2700 4 -4.06%
FORM FORMFACTOR INC NASD 18.85 19.38 -0.29 271200 6 -32.07%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 22 -52.78%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 8 -3.66%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 14 -72.69%
HETC HEALTHETECH INC NASD 0.70 0.73 -0.03 112400 3 -41.18%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 9 -26.18%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 7 -42.30%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 13 -52.94%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 5 -30.55%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 9 -45.12%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 9 -19.61%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 5 -60.66%
NENG NTWK ENGINES NASD 5.35 5.40 -0.54 4086800 5 -53.88%
NEON NEON SYSTEMS NASD 2.79 3.44 +0.45 10800 14 -44.97%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 11 -36.10%
NWIR NWH INC NASD 18.26 19.37 -0.37 39800 2 -11.70%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 19 -70.15%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 16 -28.13%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 11 -17.36%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 5 -32.67%
REMC REMEC INC NASD 7.80 8.03 -0.37 1605400 9 -41.18%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 8 -17.32%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 8 -51.22%
SUPC SUPERIOR CONSUL NASD 4.06 4.25 -0.14 11700 6 -33.44%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 9 -47.63%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 3 -16.19%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 11 -72.52%
ZCOM IMPRESO INC NASD 1.75 1.85 -0.02 1600 7 -33.71%

20 DAY
AGU- AGRIUM PR NYSE 25.00 25.06 -0.38 7200 4 -2.00%
AIQ ALLIANCE IMAGING NYSE 3.68 3.77 -0.02 24400 4 -8.91%
AKF AMBAC FINL 5.95% NYSE 24.85 24.85 -0.22 19700 3 -2.40%
AKT AMBAC FINANCIAL NYSE 24.82 24.83 -0.16 8900 3 -2.36%
ALQ ALABAMA POWER NYSE 25.27 25.27 -0.45 7600 3 -2.32%
AMO ALLI ALL MKT ADV NYSE 14.70 14.90 unch 9600 5 -3.61%
ASI AMR SFTY INS HLD NYSE 12.60 12.88 +0.19 17100 5 -9.03%
AYE ALLEGHENY ENERGY NYSE 10.27 10.37 -0.10 1965600 5 -5.78%
AZN ASTRAZENECA NYSE 45.22 45.47 -0.58 959200 5 -6.55%
BAC-W BAC CAP TR I NYSE 26.37 26.47 +0.05 11100 4 -2.08%
BBI BLOCKBUSTER INC NYSE 16.74 17.41 +0.51 817300 9 -8.67%
BGC GENERAL CABLE NYSE 7.81 8.40 +0.01 700700 3 -13.61%
BJZ BLKRCK CA 2018 NYSE 13.38 13.55 -0.01 19000 10 -3.95%
BMN BLACKROCK MUNI NYSE 10.74 10.81 unch 126500 6 -1.92%
BNG BENETTON GROUP NYSE 22.98 22.99 -0.26 4400 6 -16.16%
BRE-A BRE PROP PR A NYSE 25.03 25.03 -0.49 1600 3 -4.10%
BRM BLKRK MUN 2008 NYSE 16.98 17.09 -0.03 59300 3 -2.86%
CAE CASCADE CORP NYSE 20.09 21.60 -0.30 155900 7 -26.92%
CDC LEHMAN ABS 01-19 NYSE 19.16 19.55 +0.04 2200 2 -7.66%
CEL GRUPO IUSACELL NYSE 8.60 8.62 -0.43 8300 10 -17.31%
CHD CHURCH DWIGHT NYSE 38.40 39.74 +0.31 230600 4 -7.45%
CHF CONVERIUM FINANC NYSE 27.06 27.06 -0.13 4600 4 -2.59%
CLP-C CLNL PPTY C NYSE 26.65 26.65 -0.31 1100 6 -3.44%
CMM-F CRIIMI MAE PRF NYSE 10.38 10.38 -0.31 1000 2 -3.89%
CMM-G CRIIMI MAE PRG NYSE 10.45 10.52 -0.44 1800 4 -6.28%
CSP AMER STRATEGIC NYSE 12.66 12.95 +0.16 73700 4 -5.45%
CT CAPITAL TR MD NYSE 22.40 22.70 +0.15 1700 9 -4.27%
CYP LEHMAN ABS 01-8 NYSE 25.28 25.33 -0.03 1900 5 -4.28%
DAB DAVE & BUSTERS NYSE 12.66 12.84 -0.02 114300 6 -10.78%
DUK-Q DUKE ENER PR Q NYSE 25.02 25.02 -0.44 9700 2 -1.73%
DUK-V DUKE CAP PR V NYSE 25.15 25.25 -0.39 7000 5 -2.03%
EEP ENBRIDGE ENERGY NYSE 49.40 49.83 +0.22 119100 8 -5.54%
EMT EMBRATEL PAR NYSE 16.16 16.46 -0.64 82000 2 -13.72%
FD FED DEPT STRS NYSE 45.15 45.41 -1.70 3045100 5 -9.95%
FIC FAIR ISAAC CORP NYSE 47.21 47.58 -0.72 773200 8 -15.47%
FIF FIN FEDERAL NYSE 30.00 30.09 -0.12 70400 5 -10.45%
FRA FL RTE INCM STRG NYSE 19.90 19.99 -0.04 21700 3 -1.44%
FRK FLORIDA ROCK IND NYSE 56.45 56.63 -0.16 72700 8 -4.97%
FTS FOOTSTAR INC NYSE 3.52 3.98 +0.26 3039000 7 -32.82%
GMH HUGHES ELECTRON NYSE 15.33 15.47 -0.16 2150300 3 -7.93%
GOT GOTTSCHALKS INC NYSE 3.14 3.42 +0.07 47900 8 -20.91%
GPE-A GEORGIA PWR PR A NYSE 25.03 25.08 -0.36 15900 2 -1.73%
GPF GEORGIA POWER NYSE 25.40 25.52 -0.53 2500 4 -3.24%
GSK GLAXOSMITHKLINE NYSE 44.23 44.57 -0.09 1061000 10 -6.83%
HAT HATTERAS INCOME NYSE 13.08 13.17 +0.06 4900 3 -1.73%
HBA-F HSBC HLDGS PR F NYSE 51.80 51.80 -1.85 503900 3 -3.45%
HNI HON INDS NYSE 41.60 41.96 -0.44 61700 3 -5.71%
HNT HEALTH NET INC NYSE 31.00 31.14 -0.46 483900 4 -8.80%
HUF HUFFY CORP NYSE 5.17 5.26 +0.07 61400 8 -25.61%
ICI IMP CHEMICAL NEW NYSE 13.20 13.35 -0.16 110500 6 -8.65%
IT GARTNER INC NYSE 11.80 11.97 -0.10 530200 5 -10.54%
IT.B GARTNER INC NYSE 11.40 11.40 -0.35 182900 5 -10.59%
JNC NUVEEN INVTS NYSE 25.07 25.95 +0.15 111900 4 -6.25%
JNJ JOHNSON&JOHNSON NYSE 48.79 49.39 -0.61 10924500 6 -7.75%
JPM-H J.P. MORGAN PR H NYSE 53.15 53.50 -0.50 702200 5 -4.66%
KEP KOREA ELEC PWR NYSE 10.16 10.22 -0.17 500000 4 -13.01%
KKD KRISPY KREME NYSE 36.93 37.15 -0.50 668200 7 -11.50%
KMX CARMAX INC NYSE 28.80 29.15 -0.66 2061600 6 -15.52%
KOS STRUCT PROD 7.25 NYSE 26.50 26.50 -0.05 2300 3 -2.21%
KSS KOHL'S CORP NYSE 44.43 45.01 -0.69 4713700 7 -14.23%
KTO K2 INC NYSE 13.99 13.99 -0.19 167800 8 -11.17%
LF LEAPFROG ENTRPRS NYSE 23.20 24.05 -0.85 4155900 8 -32.14%
LPX LOUISIANA PACIF NYSE 17.10 17.25 -0.22 1604200 2 -11.17%
MCY MERCURY GENERAL NYSE 45.17 45.79 -0.14 149700 8 -5.90%
MFM MFS MUNICIPAL NYSE 7.47 7.50 -0.03 52200 2 -3.11%
MJO SATURNS AON CAP NYSE 24.82 25.15 -0.05 3300 3 -4.17%
MMP MAGELLAN MIDST NYSE 49.50 51.75 +0.84 175000 3 -11.86%
MNE MUN NY ITM DR FD NYSE 14.88 14.88 -0.15 12500 3 -2.75%
NCF- NATL COMM CAP II NYSE 26.78 26.80 -0.06 2500 5 -2.79%
NCX- NOVA CHEM CP PR NYSE 24.95 25.24 -0.31 12200 2 -4.04%
NCX-A NOVA CHEM PR A NYSE 25.00 25.12 -0.32 23500 2 -1.73%
NDN 99 CENTS STORES NYSE 24.94 25.51 -0.49 1207700 6 -11.97%
NNJ NUVEEN NJ PREM NYSE 15.53 15.54 -0.10 12200 9 -3.66%
NOP-A NEWSCORP PR A NYSE 25.40 25.40 -0.36 9200 4 -2.12%
NOP-B NEWSCORP PR B NYSE 23.65 23.90 -0.25 4100 4 -2.67%
NSH NASHUA CORP NYSE 8.25 8.25 -0.10 2400 10 -7.82%
OFC-B CORP OFFICE PR B NYSE 26.13 26.16 -0.10 10400 4 -1.77%
OPY OPPENHEIMER HLD NYSE 34.22 34.25 -0.15 1900 7 -2.51%
PCK PIMCO CA MUNI NYSE 13.40 13.51 -0.07 266900 8 -3.80%
PEP PEPSICO INC NYSE 46.60 46.88 unch 3713700 4 -4.64%
PKY PARKWAY PROP NYSE 41.70 42.05 -0.05 28900 10 -5.44%
PMB- PREMIER CAP TR I NYSE 28.18 28.18 -0.82 5800 2 -2.83%
PML PIMCO MUNICPL II NYSE 13.76 13.80 -0.01 181500 5 -1.85%
PSA-D PUB STOR PR D NYSE 26.22 26.24 +0.01 6900 3 -4.13%
PSA-L PUB STOR PR L NYSE 25.26 25.26 -0.04 1800 4 -2.47%
PSA-Q PUB STOR PR Q NYSE 26.85 26.94 +0.03 4100 4 -2.01%
PSA-R PUB STOR PR R NYSE 26.70 26.70 -0.09 13500 3 -2.02%
PSA-S PUB STOR PR S NYSE 26.50 26.59 +0.08 15600 5 -1.85%
PVD ADMIN DE FONDOS NYSE 25.50 26.20 -0.11 32700 5 -3.77%
RBS-D ROYAL BANK PR D NYSE 26.95 27.09 -0.51 15700 3 -2.67%
RBS-E ROYAL BANK PR E NYSE 28.20 28.39 -0.36 1800 4 -3.29%
RBS-F ROYAL BANK PR F NYSE 27.70 27.81 -0.31 9000 3 -2.12%
RBS-G ROYAL BANK PR G NYSE 25.25 25.43 -0.27 10100 4 -2.13%
RBS-H ROYAL BANK PR H NYSE 25.31 25.31 -0.45 4300 2 -2.09%
RBS-I ROYAL BANK PR I NYSE 25.77 25.93 -0.38 7300 2 -2.75%
RBS-J ROYAL BANK PR J NYSE 26.50 26.62 -0.58 12800 2 -3.39%
RBS-K ROYAL BANK PR K NYSE 27.27 27.35 -0.53 14900 2 -2.47%
RBV VIACOM INC 7.25% NYSE 26.35 26.36 -0.09 10400 3 -2.41%
REP-A REPSOL INTL PR NYSE 25.00 25.14 -0.27 24800 3 -1.88%
RGA-A REINSURANCE AMER NYSE 56.60 57.20 -0.42 5800 2 -2.33%
S SEARS ROEBUCK NYSE 44.77 46.05 -0.32 4419100 6 -20.14%
SLM SLM CORPORATION NYSE 36.35 36.50 +0.03 1435000 7 -5.73%
SPM SPIRENT PLC NYSE 4.08 4.20 +0.07 17500 5 -15.00%
STI- SUNTRUST CAP IV NYSE 26.55 26.64 +0.08 2700 3 -1.78%
STI-V SUNTRUST CAP V NYSE 26.48 26.50 -0.10 9600 5 -2.25%
STL STERLING BANCP NYSE 27.74 28.70 +0.70 31500 7 -8.27%
STZ CONSTELLATION A NYSE 30.56 31.63 -1.35 1060200 2 -11.80%
T AT&T CORP NYSE 18.90 18.98 -0.64 11588800 2 -8.61%
TEO TELECOM ARGENTNA NYSE 7.37 7.49 -0.13 219800 5 -9.90%
TNL TECHNITROL NYSE 20.70 20.78 -2.91 707500 3 -15.72%
TUC MAC-GRAY CP NYSE 4.94 4.99 -0.01 10500 4 -1.79%
USB-D USB CAPITAL V NYSE 26.42 26.44 +0.01 8000 4 -2.47%
VKA V KAMPEN ADV NYSE 16.04 16.06 -0.04 19000 4 -2.08%
VPV V KAMPEN PA NYSE 15.93 16.00 +0.04 4700 5 -2.87%
VVI VIAD CORP NYSE 23.80 23.98 -0.37 648500 6 -6.85%
WBD WIMM-BILL-DANN NYSE 15.77 16.10 unch 26100 13 -21.54%
WEH WESTCOAST HSPLTY NYSE 4.48 4.53 -0.11 1700 4 -9.68%
WMT WAL-MART STORES NYSE 52.01 52.50 -0.31 11523500 6 -7.55%
XKP LEHMAN 2002-1 NYSE 10.41 10.44 +0.02 3300 4 -5.28%
XNR XANSER CORP NYSE 2.18 2.34 +0.14 101800 9 -9.17%
YCC YANKEE CANDLE NYSE 26.75 26.82 -0.08 354100 5 -10.83%
ZQK QUIKSILVER INC NYSE 16.38 16.50 -0.33 760700 2 -12.41%

AMEX
ACT- ALLEGIANT CAP AMEX 10.50 10.50 -0.10 2400 3 -5.41%
ADG ALLIED DEFNSE GP AMEX 20.20 20.50 -0.08 34600 3 -7.08%
AIP AMER ISRAELI PAP AMEX 48.52 50.40 +1.39 1600 2 -10.15%
AIX ACCESS INTGR TEC AMEX 5.00 5.05 -0.05 27900 5 -19.35%
ASB CITIGRP GL MKHLD AMEX 14.55 14.55 -0.02 1600 3 -1.62%
BDE BRILL DIGITAL AMEX 0.31 0.34 -0.03 625600 9 -40.38%
BHO B&H OCEAN AMEX 8.27 8.61 -0.16 5000 8 -36.48%
BYL- BAYLKE CAP TR I AMEX 11.10 11.10 -0.02 1700 4 -3.48%
COR CORTEX PHARM AMEX 2.60 3.05 +0.35 650600 10 -31.58%
CTT COMPETITIVE TECH AMEX 2.00 2.02 -0.11 24800 18 -38.46%
CUB CUBIC CORP AMEX 22.76 23.20 -0.73 257800 7 -24.64%
DCZ DECORIZE INC AMEX 1.05 1.14 -0.06 16900 2 -25.00%
DIT AMCON DIST CO AMEX 3.76 3.76 -0.14 1100 5 -9.62%
DOR BIOPHARMA INC AMEX 0.65 0.66 -0.03 25300 4 -17.72%
EEI ECOLOGY & ENVIR AMEX 9.27 9.65 +0.05 15500 6 -7.30%
ELI ELITE PHARM AMEX 2.85 3.00 unch 13300 10 -16.18%
ESH EARL SCHEIB INC AMEX 2.45 2.45 -0.30 35300 3 -12.50%
EVJ EV NJ MUNI INCM AMEX 15.15 15.15 -0.13 9700 5 -3.01%
EXM EXCEL MARITIME AMEX 3.61 3.74 unch 5100 5 -41.59%
FMK FIBERMARK INC AMEX 1.25 1.33 +0.02 38800 8 -32.43%
FNT FRONTLINE COMMS AMEX 0.43 0.47 +0.02 102600 4 -33.85%
FPU FLA PUBL UTIL AMEX 15.30 15.56 +0.09 2700 7 -4.91%
GTA GOLF TRUST AMER AMEX 2.29 2.29 -0.11 14500 7 -19.65%
HEB HEMISPHERX BIO AMEX 2.34 2.35 -0.03 73400 7 -11.70%
HOM HOME SOLN AMER AMEX 1.57 1.57 -0.11 47100 8 -25.24%
HOO GLACIER WATER AMEX 19.79 19.80 -0.01 1100 6 -2.75%
IJS ISHRS S&P 600 VA AMEX 45.57 98.90 +0.77 39500 3 -54.42%
INS INTEL SYS CP AMEX 1.68 1.68 -0.02 1000 4 -15.58%
KOY MS SPARQS KOHLS AMEX 23.15 23.15 -0.35 1500 8 -12.97%
LB LA BARGE INC AMEX 5.44 5.72 -0.02 47800 3 -14.20%
LGN LODGIAN INC AMEX 4.90 5.08 -0.11 70500 11 -42.42%
MSI MOVIE STAR INC AMEX 1.42 1.45 -0.05 60900 9 -22.83%
MXR MEDIX RESOURCES AMEX 0.61 0.66 unch 2951700 2 -20.78%
NSO NSTOR TECHNOLGY AMEX 0.52 0.52 -0.04 21100 4 -25.71%
NXM NUVEEN PA DIV AMEX 15.58 15.70 +0.09 2800 6 -3.41%
PPK POLY INTER PACK AMEX 9.77 10.00 +0.05 2400 4 -5.88%
PSB-A PS BUSINESS PR A AMEX 25.34 25.34 -0.59 4000 2 -2.73%
PSB-F PS BUSINESS PR F AMEX 26.56 26.75 unch 1100 4 -2.96%
RAA BLACKRK CA AMEX 13.72 13.72 -0.12 2800 3 -1.79%
SFH STRUCT NASD 3-12 AMEX 9.90 9.90 -0.03 3500 3 -1.79%
SGC SUPERIOR UNIFORM AMEX 15.92 16.00 -0.05 4300 6 -3.22%
SLI SL INDUSTRIES AMEX 7.97 8.00 unch 3800 7 -3.98%
SOS STORAGE COMP AMEX 0.37 0.38 -0.01 112500 6 -24.49%
TDH TARGETS TRUST IX AMEX 6.50 6.55 +0.04 1400 7 -12.16%
TFN TRANSNATL FINL AMEX 0.81 0.86 -0.07 26900 10 -37.69%
TO TECH/OPS SEVCON AMEX 5.07 5.15 +0.05 5200 11 -15.22%
TPZ TOPAZ GROUP INC AMEX 0.61 0.61 -0.09 28200 9 -57.93%
TTG TUTOGEN MEDICAL AMEX 5.00 5.12 -0.21 18800 5 -10.39%
UQM UQM TECHNOLOGIES AMEX 3.20 3.48 +0.14 55700 5 -12.09%
UWN NV GOLD & CASINO AMEX 10.60 10.99 +0.07 32400 3 -11.07%
WSB WASHINGTON SVGS AMEX 9.15 9.20 -0.13 10000 5 -11.68%

NASD
ABANP ABI CAP TR PR NASD 9.97 9.97 -0.07 2600 3 -13.23%
ABCX AMER BLDG CTRL NASD 1.49 1.54 +0.04 5600 3 -14.86%
ACTL ACTEL CORP NASD 23.90 24.32 -0.50 386100 8 -14.03%
AFCO APPLIED FILMS NASD 30.61 31.27 -0.73 164200 6 -11.38%
AMIS AMIS HOLDINGS NASD 16.56 16.95 -0.01 580900 9 -16.83%
AMRN AMARIN CORP NASD 1.32 1.45 +0.02 69500 11 -49.23%
ATTU ATTUNITY LTD NASD 1.21 1.34 +0.04 85200 2 -24.37%
BBII BOSTON BIOMED NASD 2.30 2.60 +0.01 18000 6 -24.34%
BBXT BBC CAP TR II NASD 26.80 27.00 -0.27 3100 2 -2.86%
BIOM BIOMIRA INC NASD 1.25 1.38 -0.02 1088100 6 -28.16%
BOGN BOGEN COMM NASD 4.80 5.05 unch 4200 4 -7.51%
BORDW BOARDWALK BANK NASD 3.05 3.35 +0.12 5000 4 -21.39%
BPUR BIOPURE CORP NASD 2.50 2.60 -0.29 1311300 6 -30.94%
BSTCC BIOSPECIFICS NASD 1.07 1.55 +0.06 8800 3 -46.23%
CMBC COMMUNITY BANCP NASD 19.34 19.34 -0.40 1800 5 -3.30%
CMRC COMMERCE ONE NASD 0.69 0.94 +0.17 810700 8 -57.41%
CMRG CASUAL MALE RTL NASD 6.96 7.00 -0.15 336300 8 -20.91%
CNBKP CENTURY BNCP PR NASD 10.09 10.10 unch 3200 3 -2.70%
COBR COBRA ELECTRON NASD 6.50 6.95 -0.02 10500 3 -12.52%
COHT COHESANT TECH NASD 6.54 6.89 +0.14 3000 3 -16.15%
CRESY CRESUD SACIP NASD 13.17 13.85 +0.55 152300 4 -18.70%
CRIO CORIO INC NASD 2.01 2.08 -0.03 323600 5 -26.64%
CRMT AMER CARMRT INC NASD 25.28 25.42 -0.55 33800 6 -21.30%
CTGI CAPITAL TITLE NASD 3.37 4.15 -0.26 123500 5 -29.79%
DIGI DIGITAL IMPACT NASD 2.25 2.50 +0.02 214200 7 -24.50%
DISK IMAGE ENTER NASD 3.85 4.26 +0.18 74500 4 -24.51%
DLTR DOLLAR TREE STR NASD 29.01 29.28 -0.71 1434200 8 -17.09%
DXYN DIXIE GROUP NASD 7.61 7.96 +0.22 73500 5 -14.59%
DYII DYNACQ HLTHCRE NASD 14.05 14.37 -0.62 195100 5 -28.68%
EBKR EBOOKERS PLC NASD 13.58 13.62 -0.38 189600 5 -12.33%
EDGR EDGAR ONLINE NASD 1.60 1.75 +0.13 92500 4 -25.23%
ENCY ENCYSIVE PHARMS NASD 6.20 6.30 -0.05 565200 3 -18.95%
ENMD ENTREMED NASD 3.25 3.50 -0.06 806500 7 -21.50%
ENTU ENTRUST INC NASD 3.98 4.10 -0.11 249700 5 -11.16%
ENWV ENDWAVE CORP NASD 6.80 7.15 -0.12 36500 6 -32.00%
EPRE EPRESENCE INC NASD 3.46 3.55 unch 100600 7 -11.28%
ESLT ELBIT SYSTEMS NASD 15.34 15.45 +0.09 5700 12 -9.28%
EURO EUROTRUST AS NASD 2.03 2.11 -0.22 47000 3 -28.27%
EXAS EXACT SCIENCES NASD 8.95 9.36 +0.24 256500 3 -14.27%
EXBD CORP EXEC BOARD NASD 45.61 45.95 +0.05 526400 3 -10.04%
EXPO EXPONENT INC NASD 21.00 21.35 -0.38 17200 6 -10.83%
FFED FIDELITY FED NASD 1.52 1.61 -0.19 8100 4 -16.48%
FFFLP FIDELITY CAP NASD 10.15 10.15 -0.18 2700 4 -3.33%
FLWS 1800FLOWERS.COM NASD 10.44 11.00 unch 140300 4 -14.00%
FORM FORMFACTOR INC NASD 18.85 19.38 -0.29 271200 9 -29.03%
FRGO FARGO ELECTRNCS NASD 12.51 13.19 -0.41 121600 2 -14.67%
FTEK FUEL-TECH NASD 2.89 3.15 -0.34 465000 9 -34.91%
GEPT GLOBAL E-POINT NASD 4.37 4.58 -0.40 45900 3 -19.07%
GERN GERON CORP NASD 9.28 9.65 -0.20 1668900 5 -28.06%
GIVN GIVEN IMAGING NASD 15.82 15.98 -0.27 115500 3 -17.82%
GLDBO GBCI CAP TR II NASD 25.24 25.50 -0.02 1000 6 -3.48%
GNSY GENESYS SA NASD 2.93 2.93 -0.07 22500 4 -15.56%
HCTL HEALTHCARE TECH NASD 1.25 1.29 -0.02 7400 6 -28.98%
HEPH HOLLIS EDEN PH NASD 9.90 10.47 +0.46 310900 9 -31.72%
HETC HEALTHETECH INC NASD 0.70 0.73 -0.03 112400 5 -25.53%
HOMZ HOME PRDCT INTL NASD 1.04 1.08 -0.04 36200 8 -23.53%
ICPT INTERCEPT INC NASD 8.77 9.90 -0.57 1282900 4 -24.07%
ICTS ICTS INTL NV NASD 2.51 2.72 +0.11 10600 4 -16.33%
IDSY ID SYSTEMS INC NASD 5.77 6.14 -0.36 144700 9 -35.10%
ILOG ILOG SA NASD 12.80 12.80 -0.14 17500 7 -9.60%
IMKTA INGLES CL A NASD 9.92 9.98 -0.01 52200 3 -5.34%
INFT INFORTE CORP NASD 7.90 7.96 -0.02 791100 8 -12.22%
INKP INKINE PHARMA NASD 4.43 4.59 -0.15 834500 7 -23.36%
INPH INTERPHASE CORP NASD 12.85 13.68 -0.82 86600 5 -29.20%
JUNI JUNIPER GROUP NASD 0.48 0.55 unch 2800 7 -25.00%
JUNO JUNO LIGHTING NASD 21.20 21.20 -0.32 1900 6 -8.82%
KMRT KMART HLDG CP NASD 24.54 25.00 -0.20 263900 7 -28.97%
LION FIDELITY SOUTHRN NASD 12.57 13.00 -0.01 16700 7 -10.47%
MANA MANATRON INC NASD 7.60 7.84 -0.10 8000 5 -14.89%
MANT MANTECH INTL NASD 23.05 23.59 +0.09 143900 9 -14.94%
MCHM MACROCHEM CORP NASD 0.91 0.91 -0.06 213600 6 -24.17%
MCLD MCLEODUSA CL A NASD 1.40 1.48 -0.03 954600 4 -21.35%
MCLDO MCLEODUSA PR A NASD 7.22 7.45 -0.25 1100 6 -18.88%
MMPT MODEM MEDIA NASD 5.41 5.57 -0.53 75800 4 -20.44%
MMUS MAKEMUSIC INC NASD 1.91 2.09 -0.01 1500 4 -15.11%
MSDXO MASON-DIXON II NASD 20.20 20.20 -0.32 1200 4 -3.81%
MSEL MERISEL INC NASD 5.31 5.40 -0.19 5400 4 -18.43%
MSTRW MICROSTRATEGY WS NASD 0.24 0.28 -0.02 1800 7 -29.41%
MTIX MICRO THERAPEUT NASD 3.15 3.40 +0.20 17700 8 -18.18%
MTLK METALINK LTD NASD 6.67 6.99 +0.03 28600 7 -21.44%
MTNK ML NIKKEI 225 NASD 8.20 9.25 +0.20 17800 8 -19.61%
MVSN MACROVISION NASD 20.91 21.80 -0.69 849900 3 -11.55%
MWAV M-WAVE INC NASD 0.48 0.54 +0.04 2300 4 -35.14%
NENG NTWK ENGINES NASD 5.35 5.40 -0.54 4086800 4 -53.88%
NEON NEON SYSTEMS NASD 2.79 3.44 +0.45 10800 8 -36.01%
NIKU NIKU CORP NASD 7.29 7.35 -0.05 67000 8 -24.92%
NSTK NASTECH PHARM NASD 8.76 8.77 -0.20 70200 4 -15.77%
NTMD NITROMED INC NASD 7.38 7.54 -0.36 140200 10 -17.91%
NVDM NOVADIGM NASD 3.35 3.59 +0.10 87200 5 -14.32%
NWIR NWH INC NASD 18.26 19.37 -0.37 39800 5 -11.70%
OCNB BRIDGE STREET NASD 14.09 14.10 -0.40 6600 4 -7.79%
OLGC ORTHOLOGIC NASD 6.01 6.14 -0.27 128900 6 -18.23%
ONES ONESOURCE INFO NASD 9.48 9.50 -0.01 287600 7 -7.51%
ORLY O REILLY AUTO NASD 39.74 40.39 +0.05 394000 6 -9.27%
OVRL OVERLAND STORAGE NASD 17.39 17.95 -0.70 211300 4 -13.14%
PENN PENN NATL GAM NASD 21.85 22.08 -0.46 692900 9 -10.85%
PHAR PHARMANETICS NASD 1.60 1.83 +0.03 53500 6 -43.46%
PIXR PIXAR NASD 66.04 66.93 +0.08 335600 7 -6.53%
PLUM PLUMTREE SFTWR NASD 4.55 4.63 -0.21 215000 4 -13.33%
POCC PENN OCTANE NASD 2.30 2.31 -0.08 19300 5 -23.08%
PRGX PRG-SCHULTZ INT NASD 4.56 4.75 +0.05 315600 3 -12.31%
PRKR PARKERVISION NASD 7.51 8.75 +0.95 266900 8 -28.41%
PSON PAUL-SON GAMING NASD 5.00 5.38 +0.13 2000 8 -16.94%
QRSI QRS CORP NASD 8.31 8.51 -0.17 37400 8 -24.04%
RCMT RCM TECH INC NASD 6.30 7.06 +0.05 27500 2 -15.21%
REAL RELIABILITY NASD 1.01 1.11 unch 16200 3 -18.55%
REMC REMEC INC NASD 7.80 8.03 -0.37 1605400 8 -36.33%
RESC ROANOKE ELEC NASD 9.10 9.76 -0.34 41000 5 -10.34%
RITT RIT TECH NASD 1.62 1.63 -0.02 1400 6 -13.83%
SCFSP SEACST CAP TR I NASD 26.90 28.10 +0.79 2700 3 -4.27%
SCON SUPER TECH NASD 5.20 6.19 -0.13 1191400 3 -32.03%
SDIX STRATEGIC DIAG NASD 4.25 4.27 -0.01 41400 7 -10.71%
SGDE SPORTSMAN GUIDE NASD 16.92 16.92 -0.63 43100 2 -19.70%
SIGY SIGNET GRP ADR NASD 52.00 53.50 +0.80 1200 6 -9.57%
SLTC SELECTICA INC NASD 4.05 4.23 -0.05 220200 3 -14.56%
SMANP SMAN CAP TR I NASD 8.50 9.10 -0.30 28700 4 -15.00%
SMTS SOMANETICS NASD 6.25 6.35 -0.25 69600 8 -30.48%
SNDT SAND TECH A NASD 0.80 0.83 -0.01 159000 11 -50.00%
SNHY SUN HYDRAULICS NASD 7.75 7.75 -0.20 2400 3 -10.40%
SRTI SUNRISE TELECOM NASD 3.00 3.04 -0.01 21600 7 -30.23%
SUPC SUPERIOR CONSUL NASD 4.06 4.25 -0.14 11700 2 -19.12%
SUSQ SUSQUEHANNA NASD 24.65 25.53 +0.44 176700 3 -8.67%
TBNC THE BANC CORP NASD 7.75 7.95 -0.12 98900 3 -16.58%
TCNO TECNOMATIX TECH NASD 10.20 11.10 -0.09 26600 3 -12.82%
TENT TOT ENTNMT REST NASD 10.10 10.64 -0.46 65000 6 -19.14%
TRAC TRACK DATA CP NASD 1.35 1.37 -0.03 138300 7 -19.64%
TSCC TECH SOLUTIONS NASD 1.04 1.09 unch 253700 5 -18.75%
TSIC TROPICAL SPRTWR NASD 3.09 3.23 -0.08 71700 10 -32.97%
UFBS UNION FINANCIAL NASD 16.50 16.78 -0.07 1400 4 -6.99%
UNFI UTD NATURAL FDS NASD 34.52 35.39 +0.55 344000 9 -14.66%
USEY U.S. ENERGY SYS NASD 1.01 1.05 -0.07 42800 4 -20.47%
VASC VASCULAR SOLTNS NASD 5.17 5.55 -0.47 230000 2 -26.04%
VATA VERSATA INC NASD 1.76 1.83 +0.03 9500 4 -11.56%
VERT VERTICALNET INC NASD 1.10 1.17 -0.11 1795000 4 -26.17%
VIFL FOOD TECH SVC NASD 0.96 0.99 unch 25600 5 -13.51%
VLTS VALENTIS INC NASD 2.38 2.49 -0.01 14300 7 -26.09%
WFHC WOMEN FIRST NASD 1.35 1.40 -0.04 31500 4 -22.41%
WSTC WEST CORP NASD 22.96 23.08 -0.02 351900 3 -9.07%
WWVY WARWICK VLY TEL NASD 23.52 24.74 +0.50 31900 8 -29.79%
YDNT YOUNG INNOVAT NASD 30.40 30.81 -0.08 22000 8 -16.71%
ZCOM IMPRESO INC NASD 1.75 1.85 -0.02 1600 4 -18.60%