Tuesday, December 16, 2003 11:10:47 AM
Periodic Lows - December 15, 2003
52 WEEK
NYSE
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 6 -5.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 20 -34.17%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 2 -5.65%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 12 -58.26%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 22 -55.43%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 21 -26.16%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 9 -14.47%
NASD
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 13 -24.60%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 17 -59.25%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 12 -46.00%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 19 -62.92%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 26 -32.99%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 22 -63.12%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 23 -67.88%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -53.72%
100 DAY
NYSE
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 11 -29.92%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 7 -21.59%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 15 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 8 -14.57%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 13 -34.29%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 14 -29.76%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -32.75%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 16 -25.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 15 -34.17%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 11 -26.81%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -25.15%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 7 -4.77%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 8 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -43.45%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 5 -4.57%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 6 -3.28%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 5 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 8 -13.89%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 8 -36.94%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 11 -16.11%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 7 -58.26%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 7 -28.40%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 17 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 17 -47.83%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 11 -27.66%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 9 -43.20%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 20 -26.16%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 8 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 14 -33.73%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 8 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 18 -21.58%
NASD
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 9 -34.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 2 -24.60%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 8 -49.26%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 14 -44.33%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 3 -37.71%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 10 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 17 -28.20%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 11 -59.25%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 6 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -28.95%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 13 -15.39%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 10 -21.32%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 4 -28.04%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -73.79%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 10 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -49.27%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 7 -63.11%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 4 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 21 -42.26%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 12 -39.50%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 9 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -32.99%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 7 -54.92%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 6 -44.19%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 6 -40.00%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 2 -40.90%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 29 -56.34%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 4 -50.72%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 16 -58.57%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 10 -33.18%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 16 -47.71%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 5 -42.86%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 15 -29.14%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 7 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 10 -45.89%
65 DAY
NYSE
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 10 -3.07%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 7 -23.42%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 5 -28.62%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 10 -18.32%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 6 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -14.57%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -14.69%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 12 -34.29%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 6 -2.77%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 15 -29.76%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 6 -13.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -3.03%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 16 -32.75%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 6 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 9 -17.31%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 17 -28.32%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 13 -26.05%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -24.11%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 6 -4.19%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.00%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 13 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 4 -4.72%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -34.35%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 6 -3.03%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 7 -2.91%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 3 -2.90%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 8 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 7 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 8 -2.30%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 4 -31.77%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 16 -32.12%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 16 -15.74%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 13 -52.94%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 13 -28.40%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 9 -22.19%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 20 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 9 -38.58%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 10 -21.84%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 10 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 14 -41.84%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 19 -24.02%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 7 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 8 -24.39%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -47.83%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 3 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 10 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 17 -21.58%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 9 -18.85%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 6 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 12 -34.88%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 7 -29.39%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 9 -23.97%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 6 -33.38%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 10 -46.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -24.60%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -39.84%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -10.16%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -29.35%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 7 -44.33%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 10 -38.13%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 6 -34.34%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 7 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 13 -26.33%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 13 -52.59%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 7 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -23.73%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 5 -32.81%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 11 -12.63%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 14 -10.61%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 8 -21.32%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 7 -33.08%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 10 -28.04%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 6 -22.20%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 6 -43.89%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 2 -9.84%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 17 -73.79%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 3 -42.86%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 10 -21.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 6 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 10 -34.24%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 4 -27.30%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 6 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -45.64%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 10 -33.56%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 6 -63.11%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 4 -32.33%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 6 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 13 -34.21%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 9 -32.78%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 6 -29.37%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 7 -50.00%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 11 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -29.04%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 9 -46.75%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 11 -44.19%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 9 -30.16%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 5 -25.90%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 13 -35.48%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 8 -19.72%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 7 -40.41%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 5 -13.72%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 9 -39.42%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 9 -35.37%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 17 -39.02%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -28.36%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 11 -50.85%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 13 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 6 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -42.92%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 8 -28.00%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 3 -21.90%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 9 -22.99%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 6 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 13 -45.77%
20 DAY
NYSE
AGU- AGRIUM PR NYSE 24.95 24.96 -0.10 11600 6 -2.20%
AIQ ALLIANCE IMAGING NYSE 3.60 3.70 -0.07 39000 6 -10.89%
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 3 -2.40%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 5 -11.33%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 6 -22.07%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 3 -10.15%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 7 -22.71%
ARO AEROPOSTALE INC NYSE 26.24 26.32 -1.13 879000 3 -18.38%
ASN-D ARCHSTONE PR D NYSE 25.80 25.80 -0.64 5800 3 -2.42%
AYE ALLEGHENY ENERGY NYSE 10.09 10.25 -0.12 1603400 5 -7.43%
AZN ASTRAZENECA NYSE 45.10 45.10 -0.37 794400 6 -6.80%
BAT BLACKROCK ADV NYSE 11.26 11.31 unch 7900 3 -2.00%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 7 -37.21%
BBT BB&T CORP NYSE 37.29 37.29 -0.88 2117900 7 -6.05%
BDF 1838 BOND-DEB NYSE 18.97 19.05 -0.02 17600 4 -1.71%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -9.44%
BJZ BLKRCK CA 2018 NYSE 13.35 13.35 -0.20 29600 10 -4.16%
BLN BLKRK NY 2008 NYSE 16.60 16.69 +0.02 22800 3 -1.07%
BSC-A BEAR ST PR A NYSE 50.25 50.40 -0.60 4200 2 -1.47%
BSG BISYS GROUP NYSE 13.76 13.76 -0.57 1246900 3 -10.94%
BXS BANCPSOUTH NYSE 23.42 23.43 -0.63 49400 4 -4.41%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -10.95%
CAI CACI INTL INC NYSE 46.10 46.13 -1.77 251900 7 -13.02%
CBC-A CAPITOL TRUST I NYSE 10.05 10.05 -0.15 1500 4 -3.09%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 8 -25.10%
CDC LEHMAN ABS 01-19 NYSE 19.15 19.15 -0.40 3100 5 -7.71%
CHS CHICO'S FAS NYSE 31.56 31.75 -1.35 2683200 4 -19.96%
CIX COMPX INTL A NYSE 6.01 6.06 -0.05 9400 2 -7.25%
CLE CLAIRES STORES NYSE 38.11 38.15 -1.02 482100 7 -19.17%
CMM CRIIMI MAE INC NYSE 10.30 10.30 -0.11 130600 2 -9.49%
CNJ COLE NATION NYSE 19.92 20.25 +0.01 197000 5 -6.74%
CPY CPI CORP NYSE 20.62 20.80 -0.79 19700 6 -12.22%
CVE-U CLEVELAND ELEC I NYSE 26.73 26.80 -0.60 10400 7 -4.54%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 4 -2.77%
CYP LEHMAN ABS 01-8 NYSE 25.25 25.28 -0.05 1400 5 -4.39%
DAB DAVE & BUSTERS NYSE 12.45 12.46 -0.38 121300 6 -12.26%
DCO DUCOMMUN INC NYSE 19.70 20.00 -0.80 48200 4 -13.22%
DLW DELTA WOODSIDE NYSE 1.50 1.60 -0.06 3700 2 -16.67%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 3 -2.61%
DRE-I DUKE RLTY PR I NYSE 27.07 27.10 -0.40 4500 4 -3.15%
DUK-Q DUKE ENER PR Q NYSE 24.96 25.05 +0.03 13100 4 -1.96%
EDF SB EM MKT INC II NYSE 15.90 16.02 -0.26 74700 4 -6.85%
EGS-A ENTERGY GULF A NYSE 25.26 25.47 -0.30 6100 7 -2.66%
EK EASTMAN KODAK NYSE 23.45 23.45 -0.21 3589900 8 -5.06%
FD FED DEPT STRS NYSE 42.59 43.22 -2.19 5093600 6 -15.06%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 8 -18.66%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 5 -11.19%
FNM-L FANNIE MAE PR L NYSE 45.00 46.60 +0.10 12200 5 -8.63%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
FRK FLORIDA ROCK IND NYSE 56.10 56.42 -0.21 49400 8 -5.56%
GMH HUGHES ELECTRON NYSE 14.97 15.11 -0.36 5297300 6 -10.09%
GPF GEORGIA POWER NYSE 25.39 25.50 -0.02 4200 5 -3.28%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -1.43%
HNT HEALTH NET INC NYSE 30.70 30.70 -0.44 576000 4 -9.68%
HYC HYPERCOM CORP NYSE 4.60 4.60 -0.23 147300 10 -13.53%
HZO MARINEMAX INC NYSE 16.20 16.80 -1.12 111400 3 -16.92%
ICI IMP CHEMICAL NEW NYSE 12.95 13.04 -0.31 119200 6 -10.38%
IFX INFINEON TECHS NYSE 13.51 13.54 -0.46 2338200 4 -10.05%
ILA AQUILA INC NYSE 3.20 3.20 -0.20 1106100 5 -14.67%
IMN IMATION CORP NYSE 33.29 33.29 -0.67 149000 6 -5.29%
IT GARTNER INC NYSE 11.34 11.34 -0.63 639800 6 -14.03%
IT.B GARTNER INC NYSE 10.95 10.95 -0.45 142900 5 -14.12%
JBD LEHMAN 6.00% NYSE 24.81 24.81 -0.29 22300 5 -2.21%
JCP J C PENNEY CO NYSE 22.79 22.96 -1.09 3402700 3 -11.94%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -23.98%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 7 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 7 -11.74%
KNO STRCTRD PRODUCTS NYSE 26.62 26.83 +0.18 2600 4 -2.24%
KNW STRCD PRDCT 8.25 NYSE 26.15 26.30 +0.05 1400 4 -5.77%
KOS STRUCT PROD 7.25 NYSE 26.30 26.30 -0.20 4600 5 -2.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 7 -15.69%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 8 -14.73%
LPX LOUISIANA PACIF NYSE 16.87 17.01 -0.24 1934100 7 -12.36%
MAY MAY DEPT STORES NYSE 27.01 27.02 -1.18 2607400 4 -12.36%
MDZ MDS INC NYSE 13.85 13.85 -0.19 4800 7 -6.42%
MKL MARKEL CORP NYSE 250.10 251.00 -4.62 18500 3 -5.53%
MNE MUN NY ITM DR FD NYSE 14.83 14.83 -0.05 1100 3 -3.07%
MSM MSC INDUSTRIAL NYSE 24.85 25.00 -0.20 171000 7 -7.41%
MSV MANUFACTURS SVCS NYSE 5.95 6.00 -0.01 105800 6 -4.19%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 7 -13.70%
NCF NATL COMMERCE NYSE 26.50 26.91 -0.49 583900 4 -6.19%
NFB N FORK BANCP NYSE 37.50 37.65 -0.71 686200 7 -6.92%
NMG.B NEIMAN MARCUS B NYSE 46.55 46.70 -1.45 18900 4 -9.52%
NPF NUVEEN MUNI NYSE 14.55 14.61 -0.02 13600 6 -1.95%
NQP NUVEEN PENN INV NYSE 15.18 15.21 -0.15 19800 2 -2.06%
NXN NUVEEN NY SEL NYSE 13.35 13.49 -0.13 11400 4 -2.63%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 3 -3.86%
OPY OPPENHEIMER HLD NYSE 34.20 34.20 -0.05 3300 7 -2.56%
PFB PFF BANCORP NYSE 35.50 35.60 -1.15 51800 9 -6.43%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 11 -4.89%
PIR PIER 1 IMPORTS NYSE 22.38 22.51 -0.94 985400 7 -14.87%
PJT ML DEPOSITR 6.05 NYSE 25.12 25.12 -0.16 5400 5 -2.64%
PKE PARK ELECTROCHEM NYSE 23.39 23.39 -1.51 122200 5 -13.59%
PKO ML DEP NAI-1 NYSE 25.56 25.61 -0.09 2800 4 -4.45%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 10 -6.36%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 3 -4.69%
PNC PNC FINL SVC NYSE 52.32 52.32 -0.74 924300 3 -4.92%
PSA-E PUB STOR PR E NYSE 27.68 27.68 -0.32 5400 6 -2.71%
PSA-R PUB STOR PR R NYSE 26.53 26.68 -0.02 271900 4 -2.64%
PSA-V PUB STOR PR V NYSE 26.55 26.82 -0.03 227200 4 -2.93%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 9 -3.93%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 5 -14.69%
PXT PXRE GROUP LTD NYSE 21.75 21.76 -0.38 167600 7 -10.68%
RBK REEBOK INTL LTD NYSE 36.83 36.90 -0.45 870500 6 -9.51%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 3 -2.82%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 4 -2.23%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 5 -2.90%
RES RPC INC NYSE 9.59 9.59 -0.41 71600 3 -8.58%
RMK ARAMARK CORP NYSE 25.60 25.93 -0.48 727400 3 -7.15%
RSC REX STORES CORP NYSE 13.12 13.12 -0.74 27000 5 -20.92%
RWT REDWOOD TRUST NYSE 48.21 48.29 -2.41 115800 5 -17.24%
RY ROYAL BK CAN NYSE 45.84 45.89 -0.64 104900 7 -8.41%
S SEARS ROEBUCK NYSE 44.38 44.50 -1.55 6022000 8 -20.83%
SBP SANTANDER BANCP NYSE 23.33 23.33 -0.91 21100 5 -10.61%
SFD SMITHFLD FOODS NYSE 22.12 22.15 -0.10 929800 11 -14.10%
SFI-C ISTAR FINL PR C NYSE 25.32 25.34 -0.16 5700 7 -4.38%
SKP SCPIE HLDG NYSE 9.53 9.53 -0.21 18700 7 -12.00%
SLF SUN LIFE FINL NYSE 23.61 23.67 -0.21 107500 5 -7.70%
SPG-F SIMON PROP PR F NYSE 27.05 27.22 -0.59 10900 5 -3.19%
STI- SUNTRUST CAP IV NYSE 26.53 26.57 -0.07 7800 4 -1.85%
STL STERLING BANCP NYSE 27.68 27.68 -1.02 60400 7 -8.04%
STL-A STRLNG BNCP TR I NYSE 10.91 10.95 -0.10 1200 3 -3.02%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 6 -16.31%
SVA- SAVANNAH ELEC PR NYSE 25.00 25.10 -0.22 1500 2 -1.77%
SYX SYSTEMAX INC NYSE 6.50 6.54 -0.26 43800 2 -14.36%
T AT&T CORP NYSE 18.52 18.98 unch 9383300 3 -10.44%
TBH TELEBRAS REPSTG NYSE 32.35 32.80 -3.31 269800 4 -13.50%
TEO TELECOM ARGENTNA NYSE 7.35 7.43 -0.06 262000 6 -10.15%
TGT TARGET CORP NYSE 36.99 37.12 -1.65 7890300 3 -8.10%
TJX TJX CO INC NYSE 21.13 21.17 -0.42 1883400 6 -9.39%
TMB TELEMIG PART NYSE 32.48 32.73 -0.12 46100 7 -11.86%
TNL TECHNITROL NYSE 20.42 20.42 -0.36 301300 3 -16.86%
TRH TANS ATL HLDS NYSE 76.38 76.39 -1.29 10800 7 -4.53%
TSA SPORTS AUTHRTY NYSE 36.05 36.10 -2.35 564900 5 -17.81%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 5 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 3 -2.30%
VNO-C VORNADO RLTY PRC NYSE 25.56 25.65 -0.42 2200 2 -3.00%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 8 -20.25%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 4 -17.57%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 7 -10.24%
XCH NRTHRN PWR PINES NYSE 27.00 27.25 +0.05 392200 3 -3.74%
XKP LEHMAN 2002-1 NYSE 10.31 10.31 -0.13 2300 5 -6.19%
ZQK QUIKSILVER INC NYSE 15.44 15.76 -0.74 1648800 5 -17.43%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 8 -29.41%
ANE ALLIANCE BNCP AMEX 38.50 38.95 +0.08 84700 3 -8.22%
ASE AMER SCI & ENGIN AMEX 11.35 11.45 -0.55 19600 7 -14.60%
BRB BRUNSWICK BNCP AMEX 15.50 16.75 +0.75 4500 2 -8.82%
BXL BEXIL CORP AMEX 15.52 15.52 -0.40 3900 5 -3.48%
CAQ CORAUTUS GENE AMEX 5.15 5.20 -0.30 11600 3 -17.60%
COI COGENT COMMS GP AMEX 1.02 1.22 -0.02 58400 3 -26.09%
CTU CHAD THERAP AMEX 2.23 2.24 -0.15 19800 6 -20.92%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 9 -26.62%
DBX DJ EURO STOXX 50 AMEX 9.20 9.40 unch 11700 3 -7.16%
DIT AMCON DIST CO AMEX 3.70 3.85 +0.09 3200 5 -11.06%
DJQ TIERS DJI AVERAG AMEX 9.87 9.87 -0.05 21100 2 -1.30%
DOR BIOPHARMA INC AMEX 0.61 0.65 -0.01 116600 5 -22.78%
EEI ECOLOGY & ENVIR AMEX 9.26 9.75 +0.10 13600 6 -6.46%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 10 -20.59%
ESP ESPEY MFG & ELEC AMEX 24.00 24.00 -0.77 1000 3 -5.33%
FVD FT VAL LINE DIVD AMEX 13.64 13.68 -0.22 266400 5 -4.95%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 8 -22.46%
GVP GSE SYSTEMS AMEX 1.85 1.85 -0.09 5000 2 -11.06%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 8 -25.71%
HTL HEARTLAND CL A AMEX 6.77 6.88 +0.03 5800 4 -30.49%
IG I G I INC AMEX 1.50 1.50 -0.16 7900 6 -14.29%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 4 -9.33%
ILX ILX RESORTS INC AMEX 6.68 6.68 -0.17 3900 4 -4.57%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 9 -71.16%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 4 -13.79%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 8 -14.23%
LSR LASER TECH AMEX 2.00 2.03 unch 1600 2 -2.44%
MPQ MEREDITH ENTRP AMEX 12.50 13.95 -1.79 63900 2 -21.33%
NFC NUVEEN CT DIV AMEX 15.77 15.85 +0.05 3900 8 -3.55%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 5 -27.54%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 5 -13.33%
PLC PLC SYSTEMS INC AMEX 1.15 1.18 -0.05 88400 5 -16.67%
PSB-D PS BUSINESS PR D AMEX 26.45 26.79 +0.29 1400 5 -2.94%
PW PITTSBURGH&WEST AMEX 8.76 8.85 +0.05 1400 9 -3.63%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 7 -16.72%
RTH RETAIL HOLDRS AMEX 86.57 86.68 -1.58 2577400 6 -7.90%
SGC SUPERIOR UNIFORM AMEX 15.85 15.90 -0.10 6700 6 -3.65%
SLI SL INDUSTRIES AMEX 7.70 7.75 -0.25 5800 7 -7.23%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -26.53%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -33.33%
TDH TARGETS TRUST IX AMEX 6.45 6.45 -0.10 1500 7 -11.03%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 12 -38.46%
TLL TELETOUCH COMM AMEX 0.80 0.93 unch 4900 4 -33.88%
TMI TEAM INC AMEX 9.75 9.80 -0.35 10500 2 -4.41%
VGZ VISTA GOLD CP AMEX 3.82 4.30 -0.14 426600 6 -27.51%
VPF VALPEY FISHER CP AMEX 2.85 2.93 +0.03 3500 6 -12.84%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 10 -13.87%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 5 -13.13%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 11 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 3 -16.47%
ABCX AMER BLDG CTRL NASD 1.33 1.35 -0.19 21500 4 -24.00%
ACTL ACTEL CORP NASD 23.39 23.43 -0.89 337600 8 -15.86%
ADSX APLD DGTL SOLTN NASD 0.35 0.36 unch 3389900 6 -20.45%
AEOS AMER EAGLE OUTF NASD 15.02 15.13 -0.54 1219900 8 -20.53%
AFCO APPLIED FILMS NASD 29.91 30.07 -1.20 204200 9 -13.40%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 5 -15.01%
ALCD ALCIDE CORP NASD 14.24 14.24 -0.26 5300 9 -16.24%
ALOT ASTRO-MED INC NASD 13.05 13.38 -1.59 135600 4 -28.49%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 6 -15.37%
AMPL AMPAL-AM ISRAEL NASD 3.11 3.35 -0.13 11500 6 -23.21%
AMPLP AMPAL AM ISRL NASD 10.04 10.50 +0.24 2200 5 -10.36%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 10 -25.34%
APLX APPLIX INC NASD 2.65 2.96 -0.03 571700 8 -31.88%
APOG APOGEE ENTR NASD 10.50 10.65 -0.44 105100 4 -16.00%
ASTE ASTEC INDS INC NASD 11.14 11.14 -0.76 19400 5 -20.88%
ATRM AETRIUM INC NASD 2.79 2.91 -0.23 55800 3 -29.90%
BCRX BIOCRYST PHARM NASD 6.51 6.66 -0.33 219400 6 -28.46%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 4 -28.57%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -20.34%
BMTC BRYN MAWR TR NASD 22.07 22.07 -1.58 6300 2 -10.10%
BNCN BNC BANCORP NASD 16.00 16.00 -0.90 7500 2 -9.09%
BOOM DYNAMIC MATRL NASD 2.79 2.83 +0.02 7200 6 -11.15%
BORL BORLAND SFTWARE NASD 8.38 8.67 -0.28 1311200 9 -10.47%
BPOP POPULAR INC NASD 44.97 45.09 -0.78 282000 6 -6.12%
BRKL BROOKLINE BNCP NASD 14.67 14.74 -0.21 313200 2 -4.37%
BRLI BIO-REF LABS NASD 12.40 12.62 -0.95 500700 4 -33.87%
BSRR SIERRA BANCORP NASD 16.40 16.40 -0.60 11800 3 -4.65%
CAFI CAMCO FINAN CP NASD 17.18 17.21 -0.43 3900 5 -4.56%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -26.15%
CHKE CHEROKEE INC NASD 20.50 20.50 -1.35 4500 2 -9.69%
CHMP CHAMPION INDS NASD 4.24 4.33 -0.04 5100 5 -9.01%
CMRG CASUAL MALE RTL NASD 6.76 6.76 -0.24 549200 9 -23.18%
CMTY CMNTY BKS INC NASD 37.50 37.50 -1.12 7900 3 -5.64%
CNLG CONOLOG CORP NASD 0.77 0.77 -0.10 6800 5 -35.83%
COBR COBRA ELECTRON NASD 6.40 6.45 -0.50 11800 3 -13.86%
COCO CORINTHIAN COLL NASD 51.75 51.82 -3.56 2121200 4 -22.69%
COHR COHERENT INC NASD 21.52 21.81 -0.74 355500 3 -13.71%
COHT COHESANT TECH NASD 6.50 6.50 -0.39 5400 4 -16.67%
CRAI CHARLES RIVER NASD 29.27 29.32 -1.90 42000 4 -15.55%
CRDN CERADYNE INC NASD 34.50 34.68 -7.81 2509000 3 -25.71%
CREO CREO INC NASD 9.46 10.01 +0.24 45700 2 -14.39%
CRMT AMER CARMRT INC NASD 24.25 24.25 -1.17 72200 7 -24.50%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -7.43%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -27.37%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 8 -19.79%
CTLM CENTILLUM COMMS NASD 4.95 5.08 -0.13 1946300 5 -15.38%
CVCO CAVCO INDUSTRIES NASD 22.50 22.95 -0.15 13500 3 -4.58%
CVLY CODORUS VALLEY NASD 19.29 20.10 -0.01 10900 9 -5.30%
CVST COVISTA COMMS NASD 2.50 2.58 +0.02 25400 4 -16.67%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 4 -27.43%
DCAI DIALYSIS AMER NASD 6.65 6.65 -0.28 7200 5 -13.64%
DDRX DIEDRICH COFFEE NASD 3.45 3.65 -0.16 2200 7 -29.01%
DECC D&E COMM INC NASD 13.20 13.20 -0.80 16300 4 -7.95%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 8 -26.85%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 9 -13.37%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 8 -18.43%
DOLL MIDDLETON DOLL NASD 3.46 3.59 +0.09 5600 4 -16.22%
DXPE DXP ENTERPRISES NASD 3.04 3.10 +0.01 18900 4 -13.14%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 5 -42.39%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 3 -28.57%
ECSI ENDOCARDIAL SOL NASD 6.50 6.85 -0.15 259500 5 -18.75%
EDEN EDEN BIOSCIENCE NASD 1.30 1.36 -0.15 176900 4 -26.55%
EDMC EDUCATION MGMT NASD 57.61 58.22 -2.57 867100 5 -17.66%
EFII ELECTR FOR IMAG NASD 24.50 24.65 -0.87 383700 5 -12.81%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 5 -18.43%
ELOY ELOYALTY CORP NASD 3.39 3.60 unch 6100 3 -12.63%
ELRC ELECTRO RENT NASD 12.86 12.86 -1.14 36900 3 -14.27%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 6 -14.51%
ESBFP PENNFRST CAP PR NASD 10.13 10.16 -0.19 9000 2 -2.88%
ESMC ESCALON MEDICAL NASD 6.05 6.44 -0.10 19300 4 -16.90%
EWEB EUROWEB INTL NASD 4.10 4.10 -0.03 7800 3 -14.94%
EXFO EXFO ELECTRO NASD 3.37 3.47 +0.05 35100 4 -19.76%
EXPO EXPONENT INC NASD 20.18 20.75 -0.60 23400 6 -14.31%
EXTR EXTREME NETWRKS NASD 8.11 8.19 -0.54 5937200 5 -22.47%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 5 -12.63%
FCEL FUELCELL ENERGY NASD 11.38 11.46 -1.10 747300 7 -28.65%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 5 -8.34%
FFWC FFW CORP NASD 21.00 22.00 +0.75 2400 5 -7.94%
FLOW FLOW INTL CORP NASD 2.47 2.50 -0.38 61700 4 -35.00%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 9 -11.28%
FMER FIRSTMERIT CORP NASD 25.75 25.76 -0.48 253000 8 -7.77%
FMSB FIRST MUTUAL NASD 23.11 24.00 -0.25 2500 4 -10.15%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 11 -30.08%
FRBK REP FIRST BANCP NASD 11.90 12.20 -0.57 9500 5 -10.46%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 6 -20.85%
FRGO FARGO ELECTRNCS NASD 12.04 12.10 -1.09 404100 3 -17.87%
FUSA FOTOBALL USA NASD 3.54 3.71 -0.03 11200 3 -16.11%
FWRD FORWARD AIR CP NASD 26.42 26.52 -0.86 117100 2 -7.62%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 4 -21.99%
GEMS GLENAYRE TECH NASD 2.42 2.54 -0.20 258300 4 -24.14%
GIVN GIVEN IMAGING NASD 15.25 15.49 -0.49 215100 5 -20.78%
GNVC GENVEC INC NASD 2.90 3.00 -0.28 318100 4 -29.78%
GRAN BK OF GRANITE NASD 22.39 22.39 -1.35 14600 2 -16.95%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 3 -27.75%
HANA HANARO TELECOM NASD 2.83 3.03 -0.07 6800 7 -27.81%
HBHC HANCOCK HLDG NASD 55.04 55.06 -1.39 40500 6 -5.91%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 4 -6.20%
HCSG HEALTHCARE SVC NASD 17.59 18.05 -0.83 27500 2 -13.77%
HCTL HEALTHCARE TECH NASD 1.21 1.30 +0.01 12200 8 -30.86%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -34.48%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 7 -27.66%
HOLL HOLLYWOOD MEDIA NASD 1.98 2.03 +0.03 51300 6 -16.81%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 7 -13.86%
HUMC HUMMINGBIRD LTD NASD 21.33 21.44 -0.91 10000 5 -9.62%
IBIS IBIS TECHNOLOGY NASD 12.73 13.20 -2.20 1280000 4 -28.88%
ICBC INDEP COMM BK NASD 34.31 34.55 -0.90 384600 10 -12.09%
IDNX IDENTIX INC NASD 4.70 4.76 -0.32 442900 7 -15.32%
IKNX IKONICS CORP NASD 6.27 6.27 -0.47 1300 4 -15.50%
IMKTA INGLES CL A NASD 9.76 9.78 -0.20 68500 4 -6.87%
INGR INTERGRAPH CP NASD 23.82 23.92 -0.39 485400 4 -7.85%
INMT INTERMET CORP NASD 4.52 4.80 -0.61 234400 2 -19.43%
INOD INNODATA ISOGEN NASD 3.53 3.81 -0.17 69500 3 -28.83%
INTA INTASYS CORP NASD 3.00 3.40 +0.10 509800 6 -22.08%
INTI INET TECHNOLOG NASD 11.50 11.64 -0.89 75300 4 -14.63%
IPCC INFINITY PPTY NASD 30.50 30.50 -0.61 872400 5 -10.84%
ISTA ISTA PHARMA INC NASD 7.91 7.98 -0.29 82600 6 -20.42%
JAKK JAKKS PACIFIC NASD 12.37 12.51 -0.33 231600 6 -10.04%
JFBI JEFFERSON BNCSHR NASD 14.01 14.01 -0.07 6400 3 -6.60%
KEYN KEYNOTE SYSTEMS NASD 11.67 11.70 -0.30 67900 5 -10.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 10 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 6 -21.13%
LEXG LEXICON GENETIC NASD 5.12 5.13 -0.25 212100 4 -10.49%
LFUS LITTELFUSE NASD 27.19 27.26 -0.98 172600 2 -11.00%
LIHRY LIHIR GOLD ADR NASD 21.50 21.80 -1.08 8500 8 -11.89%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 5 -25.18%
LPHI LIFE PART HLDGS NASD 6.05 6.45 -0.15 3300 4 -19.33%
LPNT LIFEPOINT HOSP NASD 27.88 27.97 -0.73 492100 2 -10.21%
LSBC LRGE SCALE BIO NASD 1.42 1.50 unch 63300 8 -29.00%
LSBI LSB FINCL CP NASD 25.51 26.50 -0.50 2400 4 -8.89%
LTXX LTX CORP NASD 14.09 14.20 -1.04 863700 5 -16.38%
MANT MANTECH INTL NASD 22.50 22.58 -1.01 103200 11 -16.97%
MEDW MEDIWARE NASD 14.45 15.25 unch 5700 5 -11.08%
MGAM MULTIMEDIA GAME NASD 36.01 36.01 -1.24 244200 8 -21.72%
MIKR MIKRON INFRARED NASD 5.50 5.50 -0.25 25400 6 -22.75%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 5 -16.44%
MSEL MERISEL INC NASD 5.30 5.40 unch 2600 5 -18.59%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 8 -18.96%
MTSN MATTSON TECH NASD 12.35 12.42 -1.46 610900 5 -25.56%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 4 -17.64%
MVSN MACROVISION NASD 20.84 21.10 -0.70 490600 4 -11.84%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 4 -39.19%
MYOG MYOGEN INC NASD 11.70 11.70 -0.65 118900 6 -17.31%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 3 -17.43%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 5 -61.64%
NETM NETMANAGE INC NASD 4.25 4.70 +0.14 133600 4 -33.59%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 6 -14.53%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 8 -29.92%
NIKU NIKU CORP NASD 7.20 7.29 -0.06 18900 10 -25.85%
NSTK NASTECH PHARM NASD 8.75 8.81 +0.04 57200 6 -15.87%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 5 -24.54%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 11 -19.35%
NTWK NETSOL TECHNGS NASD 2.61 2.70 -0.05 6400 2 -13.86%
NUAN NUANCE COMMS NASD 6.83 7.00 -0.54 513500 2 -27.34%
NVLS NOVELLUS SYS NASD 38.66 38.92 -1.38 7063700 6 -13.71%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 6 -32.08%
OLCB OHIO LEGACY CP NASD 10.70 10.75 -0.76 2300 5 -10.31%
OLGC ORTHOLOGIC NASD 5.89 5.89 -0.25 157700 8 -19.86%
ONES ONESOURCE INFO NASD 9.39 9.49 -0.01 12000 9 -8.39%
ORLY O REILLY AUTO NASD 39.69 39.69 -0.70 309800 6 -9.38%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 4 -11.00%
OVRL OVERLAND STORAGE NASD 17.24 17.45 -0.50 144600 4 -13.89%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 7 -19.15%
PCTY PARTY CITY NASD 12.97 13.25 -0.74 44200 3 -12.01%
PFNC PROG FIN CP NASD 30.30 30.65 +0.08 6200 3 -1.46%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 8 -18.53%
PLUM PLUMTREE SFTWR NASD 4.35 4.57 -0.06 368600 7 -17.14%
PNRG PRIMEENERGY CP NASD 11.39 12.61 +0.25 6000 2 -9.67%
PRGS PROGRESS SOFT NASD 20.34 20.34 -0.98 190900 4 -10.67%
PSUN PAC SUNWEAR CA NASD 19.58 19.92 -0.71 2156900 4 -15.82%
QLGC QLOGIC CORP NASD 49.69 49.80 -1.94 5660000 9 -13.72%
QRSI QRS CORP NASD 8.30 8.49 -0.02 17200 9 -21.62%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 6 -35.84%
RDEN ELIZABETH ARDEN NASD 17.92 18.12 -0.08 302300 5 -14.67%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 8 -39.59%
REPBP RBI CAPITAL I NASD 10.10 10.12 -0.08 3300 5 -3.35%
RGCO RGC RESOURCES NASD 22.70 22.70 -0.02 2500 5 -3.65%
RGEN REPLIGEN CORP NASD 4.43 4.45 -0.33 574900 4 -17.96%
ROSS ROSS SYSTEMS NASD 17.34 18.21 -0.14 11500 6 -7.96%
RTRSY REUTERS GROUP NASD 24.14 24.25 -1.06 165800 5 -10.33%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 6 -20.55%
SDIX STRATEGIC DIAG NASD 4.24 4.24 -0.03 46200 8 -10.92%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 7 -17.82%
SEHI SOUTHERN ENERGY NASD 2.30 2.41 -0.54 73300 2 -23.33%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 7 -24.62%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 4 -11.20%
SRCEP FST SOURCE I PR NASD 25.45 25.45 -0.80 1500 2 -3.05%
SRTI SUNRISE TELECOM NASD 2.75 2.80 -0.24 170100 7 -36.05%
SSLI SOUTHN SEC LIFE NASD 3.60 3.60 -0.30 2800 2 -7.69%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 3 -24.90%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 3 -10.70%
STGS STAGE STORES NASD 26.96 27.17 -0.79 283800 6 -15.30%
SYKE SYKES ENTERPRIS NASD 7.67 7.79 -1.13 295000 7 -21.41%
SYNP SYNPLICITY INC NASD 6.88 7.00 -0.37 43600 6 -10.65%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 3 -23.73%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 5 -18.80%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 6 -15.21%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -18.64%
TRNS TRANSCAT INC NASD 2.56 2.56 -0.19 5400 4 -32.81%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 10 -37.09%
TWTC TIME WARNER TLC NASD 9.11 9.17 -0.81 1225700 4 -14.86%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 6 -51.52%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 7 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 5 -24.48%
USBI UTD SEC BNCSHRS NASD 27.00 27.00 -2.55 4900 9 -11.76%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 9 -24.87%
VAIL VAIL BANKS INC NASD 12.07 12.10 -0.10 9000 5 -4.51%
VANS VANS INC NASD 11.00 11.24 -0.17 97200 3 -15.58%
VARI VARIAN INC NASD 38.68 38.92 -0.68 196700 4 -8.08%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 7 -17.59%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 4 -11.69%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 4 -34.50%
VRST VERISITY LTD NASD 12.06 12.22 -0.34 82000 5 -10.00%
WABC WESTAMER BNCP NASD 48.90 48.98 -1.02 162300 8 -8.68%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 7 -26.45%
WFHC WOMEN FIRST NASD 1.31 1.38 -0.02 75600 6 -24.71%
WNNB WAYNE BANCORP NASD 25.85 25.85 -0.85 7700 5 -12.67%
52 WEEK
NYSE
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 6 -5.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 20 -34.17%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 2 -5.65%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 12 -58.26%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 22 -55.43%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 21 -26.16%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 9 -14.47%
NASD
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 13 -24.60%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 17 -59.25%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 12 -46.00%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 19 -62.92%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 26 -32.99%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 22 -63.12%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 23 -67.88%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -53.72%
100 DAY
NYSE
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 11 -29.92%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 7 -21.59%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 15 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 8 -14.57%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 13 -34.29%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 14 -29.76%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -32.75%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 16 -25.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 15 -34.17%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 11 -26.81%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -25.15%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 7 -4.77%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.91%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 8 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -43.45%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 5 -4.57%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 6 -3.28%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 5 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 8 -13.89%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 8 -36.94%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 11 -16.11%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 7 -58.26%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 7 -28.40%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 17 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 17 -47.83%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 11 -27.66%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 7 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 9 -43.20%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 20 -26.16%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 8 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 14 -33.73%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 8 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 18 -21.58%
NASD
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 9 -34.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 2 -24.60%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 8 -49.26%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 14 -44.33%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 3 -37.71%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 10 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 17 -28.20%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 11 -59.25%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 6 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -28.95%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 13 -15.39%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 10 -21.32%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 4 -28.04%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -73.79%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 10 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -49.27%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 7 -63.11%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 4 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 21 -42.26%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 12 -39.50%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 9 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -32.99%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 7 -54.92%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 6 -44.19%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 6 -40.00%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 2 -40.90%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 29 -56.34%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 4 -50.72%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 16 -58.57%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 11 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 10 -33.18%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 16 -47.71%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 5 -42.86%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 15 -29.14%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 7 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 10 -45.89%
65 DAY
NYSE
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 10 -3.07%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 7 -23.42%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 5 -28.62%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 10 -18.32%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 6 -22.71%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 6 -45.36%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -14.57%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -14.69%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 12 -34.29%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 6 -2.77%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 5 -3.85%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 15 -29.76%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 6 -13.77%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -3.03%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 16 -32.75%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 6 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 9 -17.31%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 17 -28.32%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 13 -26.05%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 11 -24.11%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 6 -4.19%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 10 -6.00%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 13 -9.72%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 5 -4.69%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 4 -4.72%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 15 -34.35%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 6 -3.03%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 7 -2.91%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 3 -2.90%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 8 -45.01%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 7 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 8 -2.30%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 4 -31.77%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 16 -32.12%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 16 -15.74%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 13 -52.94%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 13 -28.40%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 9 -22.19%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 20 -35.57%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 9 -38.58%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 10 -21.84%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 10 -72.32%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 14 -41.84%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 19 -24.02%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 7 -56.52%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 6 -13.79%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 8 -24.39%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -47.83%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 3 -36.00%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 10 -50.31%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 17 -21.58%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 9 -18.85%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 6 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 12 -34.88%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 7 -29.39%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 9 -23.97%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 6 -33.38%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 10 -46.88%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -24.60%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -39.84%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -10.16%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -29.35%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 7 -44.33%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 10 -38.13%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 6 -34.34%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 7 -26.17%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 13 -26.33%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 13 -52.59%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 7 -43.73%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 4 -23.73%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 5 -32.81%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 11 -12.63%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 14 -10.61%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 8 -21.32%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 7 -33.08%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 10 -28.04%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 6 -22.20%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 6 -43.89%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 2 -9.84%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 17 -73.79%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 3 -42.86%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 10 -21.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 6 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 10 -34.24%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 4 -27.30%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 6 -31.64%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 12 -45.64%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 10 -33.56%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 6 -63.11%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 4 -32.33%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 6 -61.64%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 13 -34.21%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 9 -32.78%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 6 -29.37%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 12 -37.23%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 7 -50.00%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 2 -14.07%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 11 -38.01%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 13 -29.04%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 9 -46.75%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 11 -44.19%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 9 -30.16%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 5 -25.90%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 13 -35.48%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 8 -19.72%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 7 -40.41%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 5 -13.72%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 9 -39.42%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 9 -35.37%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 17 -39.02%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -28.36%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 11 -50.85%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 13 -56.36%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 6 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 15 -42.92%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 8 -28.00%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 3 -21.90%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 9 -22.99%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 6 -59.06%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 13 -45.77%
20 DAY
NYSE
AGU- AGRIUM PR NYSE 24.95 24.96 -0.10 11600 6 -2.20%
AIQ ALLIANCE IMAGING NYSE 3.60 3.70 -0.07 39000 6 -10.89%
ALQ ALABAMA POWER NYSE 25.25 25.32 +0.05 6300 3 -2.40%
AMI ALARIS MEDICAL NYSE 14.32 14.32 -0.47 199500 5 -11.33%
ANF ABERC FITCH A NYSE 23.09 23.49 -1.10 5087300 6 -22.07%
ANH ANWORTH MORTGAGE NYSE 12.93 12.93 -0.39 406300 3 -10.15%
ARL AMER RLTY INV NYSE 9.70 9.75 -0.20 1700 7 -22.71%
ARO AEROPOSTALE INC NYSE 26.24 26.32 -1.13 879000 3 -18.38%
ASN-D ARCHSTONE PR D NYSE 25.80 25.80 -0.64 5800 3 -2.42%
AYE ALLEGHENY ENERGY NYSE 10.09 10.25 -0.12 1603400 5 -7.43%
AZN ASTRAZENECA NYSE 45.10 45.10 -0.37 794400 6 -6.80%
BAT BLACKROCK ADV NYSE 11.26 11.31 unch 7900 3 -2.00%
BBA BOMBAY CO NYSE 7.71 7.71 -0.44 668200 7 -37.21%
BBT BB&T CORP NYSE 37.29 37.29 -0.88 2117900 7 -6.05%
BDF 1838 BOND-DEB NYSE 18.97 19.05 -0.02 17600 4 -1.71%
BER W R BERKLEY CP NYSE 31.55 31.80 -1.30 1148300 4 -9.44%
BJZ BLKRCK CA 2018 NYSE 13.35 13.35 -0.20 29600 10 -4.16%
BLN BLKRK NY 2008 NYSE 16.60 16.69 +0.02 22800 3 -1.07%
BSC-A BEAR ST PR A NYSE 50.25 50.40 -0.60 4200 2 -1.47%
BSG BISYS GROUP NYSE 13.76 13.76 -0.57 1246900 3 -10.94%
BXS BANCPSOUTH NYSE 23.42 23.43 -0.63 49400 4 -4.41%
BZ BAIRNCO CORP NYSE 6.10 6.22 -0.18 4900 5 -10.95%
CAI CACI INTL INC NYSE 46.10 46.13 -1.77 251900 7 -13.02%
CBC-A CAPITOL TRUST I NYSE 10.05 10.05 -0.15 1500 4 -3.09%
CBK CHRSTPHR & BANK NYSE 20.47 20.47 -1.59 669400 8 -25.10%
CDC LEHMAN ABS 01-19 NYSE 19.15 19.15 -0.40 3100 5 -7.71%
CHS CHICO'S FAS NYSE 31.56 31.75 -1.35 2683200 4 -19.96%
CIX COMPX INTL A NYSE 6.01 6.06 -0.05 9400 2 -7.25%
CLE CLAIRES STORES NYSE 38.11 38.15 -1.02 482100 7 -19.17%
CMM CRIIMI MAE INC NYSE 10.30 10.30 -0.11 130600 2 -9.49%
CNJ COLE NATION NYSE 19.92 20.25 +0.01 197000 5 -6.74%
CPY CPI CORP NYSE 20.62 20.80 -0.79 19700 6 -12.22%
CVE-U CLEVELAND ELEC I NYSE 26.73 26.80 -0.60 10400 7 -4.54%
CXW-B CORRECT CP PR B NYSE 25.30 25.30 -0.65 1300 4 -2.77%
CYP LEHMAN ABS 01-8 NYSE 25.25 25.28 -0.05 1400 5 -4.39%
DAB DAVE & BUSTERS NYSE 12.45 12.46 -0.38 121300 6 -12.26%
DCO DUCOMMUN INC NYSE 19.70 20.00 -0.80 48200 4 -13.22%
DLW DELTA WOODSIDE NYSE 1.50 1.60 -0.06 3700 2 -16.67%
DRE-E DUKE RLTY PR E NYSE 25.00 25.00 -0.63 34900 3 -2.61%
DRE-I DUKE RLTY PR I NYSE 27.07 27.10 -0.40 4500 4 -3.15%
DUK-Q DUKE ENER PR Q NYSE 24.96 25.05 +0.03 13100 4 -1.96%
EDF SB EM MKT INC II NYSE 15.90 16.02 -0.26 74700 4 -6.85%
EGS-A ENTERGY GULF A NYSE 25.26 25.47 -0.30 6100 7 -2.66%
EK EASTMAN KODAK NYSE 23.45 23.45 -0.21 3589900 8 -5.06%
FD FED DEPT STRS NYSE 42.59 43.22 -2.19 5093600 6 -15.06%
FIC FAIR ISAAC CORP NYSE 45.43 45.43 -2.15 1267600 8 -18.66%
FIF FIN FEDERAL NYSE 29.75 29.75 -0.34 151400 5 -11.19%
FNM-L FANNIE MAE PR L NYSE 45.00 46.60 +0.10 12200 5 -8.63%
FRA FL RTE INCM STRG NYSE 19.85 19.86 -0.13 16400 3 -1.68%
FRK FLORIDA ROCK IND NYSE 56.10 56.42 -0.21 49400 8 -5.56%
GMH HUGHES ELECTRON NYSE 14.97 15.11 -0.36 5297300 6 -10.09%
GPF GEORGIA POWER NYSE 25.39 25.50 -0.02 4200 5 -3.28%
HI-F HOUSEHOLD PR F NYSE 26.85 27.00 -0.23 27600 6 -1.43%
HNT HEALTH NET INC NYSE 30.70 30.70 -0.44 576000 4 -9.68%
HYC HYPERCOM CORP NYSE 4.60 4.60 -0.23 147300 10 -13.53%
HZO MARINEMAX INC NYSE 16.20 16.80 -1.12 111400 3 -16.92%
ICI IMP CHEMICAL NEW NYSE 12.95 13.04 -0.31 119200 6 -10.38%
IFX INFINEON TECHS NYSE 13.51 13.54 -0.46 2338200 4 -10.05%
ILA AQUILA INC NYSE 3.20 3.20 -0.20 1106100 5 -14.67%
IMN IMATION CORP NYSE 33.29 33.29 -0.67 149000 6 -5.29%
IT GARTNER INC NYSE 11.34 11.34 -0.63 639800 6 -14.03%
IT.B GARTNER INC NYSE 10.95 10.95 -0.45 142900 5 -14.12%
JBD LEHMAN 6.00% NYSE 24.81 24.81 -0.29 22300 5 -2.21%
JCP J C PENNEY CO NYSE 22.79 22.96 -1.09 3402700 3 -11.94%
JWL WHITEHALL JEWL NYSE 8.91 8.92 -0.10 75000 10 -23.98%
KCJ STR PROD 7.125% NYSE 26.25 26.40 -0.01 4500 7 -5.64%
KKD KRISPY KREME NYSE 36.83 36.91 -0.24 588900 7 -11.74%
KNO STRCTRD PRODUCTS NYSE 26.62 26.83 +0.18 2600 4 -2.24%
KNW STRCD PRDCT 8.25 NYSE 26.15 26.30 +0.05 1400 4 -5.77%
KOS STRUCT PROD 7.25 NYSE 26.30 26.30 -0.20 4600 5 -2.95%
KSS KOHL'S CORP NYSE 43.08 43.30 -1.71 6368700 7 -15.69%
KTO K2 INC NYSE 13.43 13.60 -0.39 210800 8 -14.73%
LPX LOUISIANA PACIF NYSE 16.87 17.01 -0.24 1934100 7 -12.36%
MAY MAY DEPT STORES NYSE 27.01 27.02 -1.18 2607400 4 -12.36%
MDZ MDS INC NYSE 13.85 13.85 -0.19 4800 7 -6.42%
MKL MARKEL CORP NYSE 250.10 251.00 -4.62 18500 3 -5.53%
MNE MUN NY ITM DR FD NYSE 14.83 14.83 -0.05 1100 3 -3.07%
MSM MSC INDUSTRIAL NYSE 24.85 25.00 -0.20 171000 7 -7.41%
MSV MANUFACTURS SVCS NYSE 5.95 6.00 -0.01 105800 6 -4.19%
MU MICRON TECH NYSE 11.46 11.52 -0.62 11906801 7 -13.70%
NCF NATL COMMERCE NYSE 26.50 26.91 -0.49 583900 4 -6.19%
NFB N FORK BANCP NYSE 37.50 37.65 -0.71 686200 7 -6.92%
NMG.B NEIMAN MARCUS B NYSE 46.55 46.70 -1.45 18900 4 -9.52%
NPF NUVEEN MUNI NYSE 14.55 14.61 -0.02 13600 6 -1.95%
NQP NUVEEN PENN INV NYSE 15.18 15.21 -0.15 19800 2 -2.06%
NXN NUVEEN NY SEL NYSE 13.35 13.49 -0.13 11400 4 -2.63%
O-B REALTY INCM PR B NYSE 25.38 25.62 -0.03 33700 3 -3.86%
OPY OPPENHEIMER HLD NYSE 34.20 34.20 -0.05 3300 7 -2.56%
PFB PFF BANCORP NYSE 35.50 35.60 -1.15 51800 9 -6.43%
PFL PIMCO FLT RT INC NYSE 19.26 19.33 -0.07 49600 11 -4.89%
PIR PIER 1 IMPORTS NYSE 22.38 22.51 -0.94 985400 7 -14.87%
PJT ML DEPOSITR 6.05 NYSE 25.12 25.12 -0.16 5400 5 -2.64%
PKE PARK ELECTROCHEM NYSE 23.39 23.39 -1.51 122200 5 -13.59%
PKO ML DEP NAI-1 NYSE 25.56 25.61 -0.09 2800 4 -4.45%
PKY PARKWAY PROP NYSE 41.25 41.50 -0.55 50200 10 -6.36%
PLD-D PROLOGIS PR D NYSE 25.02 25.03 -0.62 11500 3 -4.69%
PNC PNC FINL SVC NYSE 52.32 52.32 -0.74 924300 3 -4.92%
PSA-E PUB STOR PR E NYSE 27.68 27.68 -0.32 5400 6 -2.71%
PSA-R PUB STOR PR R NYSE 26.53 26.68 -0.02 271900 4 -2.64%
PSA-V PUB STOR PR V NYSE 26.55 26.82 -0.03 227200 4 -2.93%
PSY PREFERED INC STR NYSE 23.20 23.30 -0.02 213200 9 -3.93%
PTA PENN TREATY AMER NYSE 1.51 1.51 -0.09 246600 5 -14.69%
PXT PXRE GROUP LTD NYSE 21.75 21.76 -0.38 167600 7 -10.68%
RBK REEBOK INTL LTD NYSE 36.83 36.90 -0.45 870500 6 -9.51%
RBS-D ROYAL BANK PR D NYSE 26.91 26.95 -0.14 9100 3 -2.82%
RBS-F ROYAL BANK PR F NYSE 27.67 27.82 +0.01 4600 4 -2.23%
RBS-H ROYAL BANK PR H NYSE 25.10 25.31 unch 12500 5 -2.90%
RES RPC INC NYSE 9.59 9.59 -0.41 71600 3 -8.58%
RMK ARAMARK CORP NYSE 25.60 25.93 -0.48 727400 3 -7.15%
RSC REX STORES CORP NYSE 13.12 13.12 -0.74 27000 5 -20.92%
RWT REDWOOD TRUST NYSE 48.21 48.29 -2.41 115800 5 -17.24%
RY ROYAL BK CAN NYSE 45.84 45.89 -0.64 104900 7 -8.41%
S SEARS ROEBUCK NYSE 44.38 44.50 -1.55 6022000 8 -20.83%
SBP SANTANDER BANCP NYSE 23.33 23.33 -0.91 21100 5 -10.61%
SFD SMITHFLD FOODS NYSE 22.12 22.15 -0.10 929800 11 -14.10%
SFI-C ISTAR FINL PR C NYSE 25.32 25.34 -0.16 5700 7 -4.38%
SKP SCPIE HLDG NYSE 9.53 9.53 -0.21 18700 7 -12.00%
SLF SUN LIFE FINL NYSE 23.61 23.67 -0.21 107500 5 -7.70%
SPG-F SIMON PROP PR F NYSE 27.05 27.22 -0.59 10900 5 -3.19%
STI- SUNTRUST CAP IV NYSE 26.53 26.57 -0.07 7800 4 -1.85%
STL STERLING BANCP NYSE 27.68 27.68 -1.02 60400 7 -8.04%
STL-A STRLNG BNCP TR I NYSE 10.91 10.95 -0.10 1200 3 -3.02%
STX SEAGATE TECH NYSE 17.24 17.46 -1.29 8005400 6 -16.31%
SVA- SAVANNAH ELEC PR NYSE 25.00 25.10 -0.22 1500 2 -1.77%
SYX SYSTEMAX INC NYSE 6.50 6.54 -0.26 43800 2 -14.36%
T AT&T CORP NYSE 18.52 18.98 unch 9383300 3 -10.44%
TBH TELEBRAS REPSTG NYSE 32.35 32.80 -3.31 269800 4 -13.50%
TEO TELECOM ARGENTNA NYSE 7.35 7.43 -0.06 262000 6 -10.15%
TGT TARGET CORP NYSE 36.99 37.12 -1.65 7890300 3 -8.10%
TJX TJX CO INC NYSE 21.13 21.17 -0.42 1883400 6 -9.39%
TMB TELEMIG PART NYSE 32.48 32.73 -0.12 46100 7 -11.86%
TNL TECHNITROL NYSE 20.42 20.42 -0.36 301300 3 -16.86%
TRH TANS ATL HLDS NYSE 76.38 76.39 -1.29 10800 7 -4.53%
TSA SPORTS AUTHRTY NYSE 36.05 36.10 -2.35 564900 5 -17.81%
UPC UNION PLANTERS NYSE 30.00 30.41 -3.59 4240100 5 -13.89%
VNO-B VORNADO RLTY PRB NYSE 25.50 25.63 -0.34 4500 3 -2.30%
VNO-C VORNADO RLTY PRC NYSE 25.56 25.65 -0.42 2200 2 -3.00%
WDC WESTERN DIGITAL NYSE 10.20 10.40 -1.04 7288000 8 -20.25%
WFR MEMC ELECTRONIC NYSE 9.15 9.35 -0.86 1241000 4 -17.57%
WMT WAL-MART STORES NYSE 50.50 50.74 -1.76 24710600 7 -10.24%
XCH NRTHRN PWR PINES NYSE 27.00 27.25 +0.05 392200 3 -3.74%
XKP LEHMAN 2002-1 NYSE 10.31 10.31 -0.13 2300 5 -6.19%
ZQK QUIKSILVER INC NYSE 15.44 15.76 -0.74 1648800 5 -17.43%
AMEX
AHN ATC HLTHCARE AMEX 0.48 0.50 -0.04 175400 8 -29.41%
ANE ALLIANCE BNCP AMEX 38.50 38.95 +0.08 84700 3 -8.22%
ASE AMER SCI & ENGIN AMEX 11.35 11.45 -0.55 19600 7 -14.60%
BRB BRUNSWICK BNCP AMEX 15.50 16.75 +0.75 4500 2 -8.82%
BXL BEXIL CORP AMEX 15.52 15.52 -0.40 3900 5 -3.48%
CAQ CORAUTUS GENE AMEX 5.15 5.20 -0.30 11600 3 -17.60%
COI COGENT COMMS GP AMEX 1.02 1.22 -0.02 58400 3 -26.09%
CTU CHAD THERAP AMEX 2.23 2.24 -0.15 19800 6 -20.92%
CUB CUBIC CORP AMEX 22.16 22.17 -1.03 253400 9 -26.62%
DBX DJ EURO STOXX 50 AMEX 9.20 9.40 unch 11700 3 -7.16%
DIT AMCON DIST CO AMEX 3.70 3.85 +0.09 3200 5 -11.06%
DJQ TIERS DJI AVERAG AMEX 9.87 9.87 -0.05 21100 2 -1.30%
DOR BIOPHARMA INC AMEX 0.61 0.65 -0.01 116600 5 -22.78%
EEI ECOLOGY & ENVIR AMEX 9.26 9.75 +0.10 13600 6 -6.46%
ELI ELITE PHARM AMEX 2.70 2.87 -0.13 8500 10 -20.59%
ESP ESPEY MFG & ELEC AMEX 24.00 24.00 -0.77 1000 3 -5.33%
FVD FT VAL LINE DIVD AMEX 13.64 13.68 -0.22 266400 5 -4.95%
GTA GOLF TRUST AMER AMEX 2.21 2.27 -0.02 16000 8 -22.46%
GVP GSE SYSTEMS AMEX 1.85 1.85 -0.09 5000 2 -11.06%
HOM HOME SOLN AMER AMEX 1.56 1.57 unch 7500 8 -25.71%
HTL HEARTLAND CL A AMEX 6.77 6.88 +0.03 5800 4 -30.49%
IG I G I INC AMEX 1.50 1.50 -0.16 7900 6 -14.29%
IGC INTERSTATE GEN AMEX 3.40 3.40 -0.01 1200 4 -9.33%
ILX ILX RESORTS INC AMEX 6.68 6.68 -0.17 3900 4 -4.57%
IMM IMMTECH INTNL AMEX 9.00 9.20 -0.96 373200 9 -71.16%
IRN IDINE REWARDS AMEX 9.94 9.94 -0.55 220600 4 -13.79%
KOY MS SPARQS KOHLS AMEX 22.30 22.40 -0.75 4800 8 -14.23%
LSR LASER TECH AMEX 2.00 2.03 unch 1600 2 -2.44%
MPQ MEREDITH ENTRP AMEX 12.50 13.95 -1.79 63900 2 -21.33%
NFC NUVEEN CT DIV AMEX 15.77 15.85 +0.05 3900 8 -3.55%
NSO NSTOR TECHNOLGY AMEX 0.50 0.53 +0.01 50600 5 -27.54%
OLP- ONE LIBERTY PROP AMEX 16.25 16.25 -0.55 3700 5 -13.33%
PLC PLC SYSTEMS INC AMEX 1.15 1.18 -0.05 88400 5 -16.67%
PSB-D PS BUSINESS PR D AMEX 26.45 26.79 +0.29 1400 5 -2.94%
PW PITTSBURGH&WEST AMEX 8.76 8.85 +0.05 1400 9 -3.63%
RGX RADIOLOGIX INC AMEX 2.79 2.96 -0.04 109700 7 -16.72%
RTH RETAIL HOLDRS AMEX 86.57 86.68 -1.58 2577400 6 -7.90%
SGC SUPERIOR UNIFORM AMEX 15.85 15.90 -0.10 6700 6 -3.65%
SLI SL INDUSTRIES AMEX 7.70 7.75 -0.25 5800 7 -7.23%
SOS STORAGE COMP AMEX 0.36 0.38 unch 124200 7 -26.53%
SWB SMITH & WESSON AMEX 1.60 1.75 -0.13 117700 5 -33.33%
TDH TARGETS TRUST IX AMEX 6.45 6.45 -0.10 1500 7 -11.03%
TFN TRANSNATL FINL AMEX 0.80 0.82 -0.04 22800 12 -38.46%
TLL TELETOUCH COMM AMEX 0.80 0.93 unch 4900 4 -33.88%
TMI TEAM INC AMEX 9.75 9.80 -0.35 10500 2 -4.41%
VGZ VISTA GOLD CP AMEX 3.82 4.30 -0.14 426600 6 -27.51%
VPF VALPEY FISHER CP AMEX 2.85 2.93 +0.03 3500 6 -12.84%
VPS VERMONT PURE HLD AMEX 2.98 3.10 +0.10 24900 10 -13.87%
WSB WASHINGTON SVGS AMEX 9.00 9.01 -0.19 13400 5 -13.13%
NASD
AACB ALLIANCE ATLA NASD 14.73 14.76 -0.45 70000 11 -19.42%
ABCO ADVISORY BOARD NASD 31.74 32.55 -1.95 318000 3 -16.47%
ABCX AMER BLDG CTRL NASD 1.33 1.35 -0.19 21500 4 -24.00%
ACTL ACTEL CORP NASD 23.39 23.43 -0.89 337600 8 -15.86%
ADSX APLD DGTL SOLTN NASD 0.35 0.36 unch 3389900 6 -20.45%
AEOS AMER EAGLE OUTF NASD 15.02 15.13 -0.54 1219900 8 -20.53%
AFCO APPLIED FILMS NASD 29.91 30.07 -1.20 204200 9 -13.40%
AGIX ATHEROGENICS NASD 13.31 13.33 -0.61 462200 5 -15.01%
ALCD ALCIDE CORP NASD 14.24 14.24 -0.26 5300 9 -16.24%
ALOT ASTRO-MED INC NASD 13.05 13.38 -1.59 135600 4 -28.49%
AMLN AMYLIN PHARM NASD 23.12 23.35 -0.53 1068400 6 -15.37%
AMPL AMPAL-AM ISRAEL NASD 3.11 3.35 -0.13 11500 6 -23.21%
AMPLP AMPAL AM ISRL NASD 10.04 10.50 +0.24 2200 5 -10.36%
ANDR ANDERSEN GROUP NASD 4.33 4.49 -0.19 3000 10 -25.34%
APLX APPLIX INC NASD 2.65 2.96 -0.03 571700 8 -31.88%
APOG APOGEE ENTR NASD 10.50 10.65 -0.44 105100 4 -16.00%
ASTE ASTEC INDS INC NASD 11.14 11.14 -0.76 19400 5 -20.88%
ATRM AETRIUM INC NASD 2.79 2.91 -0.23 55800 3 -29.90%
BCRX BIOCRYST PHARM NASD 6.51 6.66 -0.33 219400 6 -28.46%
BDCO BLUE DOLPHIN NASD 1.70 1.71 -0.23 6300 4 -28.57%
BFEN BF ENTRS NASD 7.05 8.17 -0.68 8600 3 -20.34%
BMTC BRYN MAWR TR NASD 22.07 22.07 -1.58 6300 2 -10.10%
BNCN BNC BANCORP NASD 16.00 16.00 -0.90 7500 2 -9.09%
BOOM DYNAMIC MATRL NASD 2.79 2.83 +0.02 7200 6 -11.15%
BORL BORLAND SFTWARE NASD 8.38 8.67 -0.28 1311200 9 -10.47%
BPOP POPULAR INC NASD 44.97 45.09 -0.78 282000 6 -6.12%
BRKL BROOKLINE BNCP NASD 14.67 14.74 -0.21 313200 2 -4.37%
BRLI BIO-REF LABS NASD 12.40 12.62 -0.95 500700 4 -33.87%
BSRR SIERRA BANCORP NASD 16.40 16.40 -0.60 11800 3 -4.65%
CAFI CAMCO FINAN CP NASD 17.18 17.21 -0.43 3900 5 -4.56%
CBMX COMBIMATRIX NASD 3.05 3.08 -0.52 354100 7 -26.15%
CHKE CHEROKEE INC NASD 20.50 20.50 -1.35 4500 2 -9.69%
CHMP CHAMPION INDS NASD 4.24 4.33 -0.04 5100 5 -9.01%
CMRG CASUAL MALE RTL NASD 6.76 6.76 -0.24 549200 9 -23.18%
CMTY CMNTY BKS INC NASD 37.50 37.50 -1.12 7900 3 -5.64%
CNLG CONOLOG CORP NASD 0.77 0.77 -0.10 6800 5 -35.83%
COBR COBRA ELECTRON NASD 6.40 6.45 -0.50 11800 3 -13.86%
COCO CORINTHIAN COLL NASD 51.75 51.82 -3.56 2121200 4 -22.69%
COHR COHERENT INC NASD 21.52 21.81 -0.74 355500 3 -13.71%
COHT COHESANT TECH NASD 6.50 6.50 -0.39 5400 4 -16.67%
CRAI CHARLES RIVER NASD 29.27 29.32 -1.90 42000 4 -15.55%
CRDN CERADYNE INC NASD 34.50 34.68 -7.81 2509000 3 -25.71%
CREO CREO INC NASD 9.46 10.01 +0.24 45700 2 -14.39%
CRMT AMER CARMRT INC NASD 24.25 24.25 -1.17 72200 7 -24.50%
CSBC CITZNS SO BANK NASD 13.70 13.70 -0.53 60200 5 -7.43%
CSCQ CORRECTION SERV NASD 2.07 2.08 unch 4600 7 -27.37%
CTIC CELL THERAPEUT NASD 7.66 7.71 -0.44 524300 8 -19.79%
CTLM CENTILLUM COMMS NASD 4.95 5.08 -0.13 1946300 5 -15.38%
CVCO CAVCO INDUSTRIES NASD 22.50 22.95 -0.15 13500 3 -4.58%
CVLY CODORUS VALLEY NASD 19.29 20.10 -0.01 10900 9 -5.30%
CVST COVISTA COMMS NASD 2.50 2.58 +0.02 25400 4 -16.67%
CYTR CYTRX CORP NASD 1.72 1.87 -0.14 783400 4 -27.43%
DCAI DIALYSIS AMER NASD 6.65 6.65 -0.28 7200 5 -13.64%
DDRX DIEDRICH COFFEE NASD 3.45 3.65 -0.16 2200 7 -29.01%
DECC D&E COMM INC NASD 13.20 13.20 -0.80 16300 4 -7.95%
DIGI DIGITAL IMPACT NASD 2.18 2.35 -0.15 502900 8 -26.85%
DISH ECHOSTAR COMM A NASD 30.27 30.44 -1.98 6449500 9 -13.37%
DLTR DOLLAR TREE STR NASD 28.54 28.67 -0.61 1755000 8 -18.43%
DOLL MIDDLETON DOLL NASD 3.46 3.59 +0.09 5600 4 -16.22%
DXPE DXP ENTERPRISES NASD 3.04 3.10 +0.01 18900 4 -13.14%
DYII DYNACQ HLTHCRE NASD 11.35 11.43 -2.94 516500 5 -42.39%
DYTKP DYNTEK INC NASD 1.75 1.75 -0.19 1400 3 -28.57%
ECSI ENDOCARDIAL SOL NASD 6.50 6.85 -0.15 259500 5 -18.75%
EDEN EDEN BIOSCIENCE NASD 1.30 1.36 -0.15 176900 4 -26.55%
EDMC EDUCATION MGMT NASD 57.61 58.22 -2.57 867100 5 -17.66%
EFII ELECTR FOR IMAG NASD 24.50 24.65 -0.87 383700 5 -12.81%
ELAME ELAMEX SA DE CV NASD 2.70 2.70 -0.36 2300 5 -18.43%
ELOY ELOYALTY CORP NASD 3.39 3.60 unch 6100 3 -12.63%
ELRC ELECTRO RENT NASD 12.86 12.86 -1.14 36900 3 -14.27%
ENTU ENTRUST INC NASD 3.83 4.08 -0.02 155500 6 -14.51%
ESBFP PENNFRST CAP PR NASD 10.13 10.16 -0.19 9000 2 -2.88%
ESMC ESCALON MEDICAL NASD 6.05 6.44 -0.10 19300 4 -16.90%
EWEB EUROWEB INTL NASD 4.10 4.10 -0.03 7800 3 -14.94%
EXFO EXFO ELECTRO NASD 3.37 3.47 +0.05 35100 4 -19.76%
EXPO EXPONENT INC NASD 20.18 20.75 -0.60 23400 6 -14.31%
EXTR EXTREME NETWRKS NASD 8.11 8.19 -0.54 5937200 5 -22.47%
FCBC FST COMMUN BKSR NASD 33.20 33.40 -0.85 12300 5 -12.63%
FCEL FUELCELL ENERGY NASD 11.38 11.46 -1.10 747300 7 -28.65%
FFLC FFLC BANCORP NASD 27.47 27.47 -0.56 8400 5 -8.34%
FFWC FFW CORP NASD 21.00 22.00 +0.75 2400 5 -7.94%
FLOW FLOW INTL CORP NASD 2.47 2.50 -0.38 61700 4 -35.00%
FLYR NAVIGANT INTL NASD 12.51 12.81 -0.18 159200 9 -11.28%
FMER FIRSTMERIT CORP NASD 25.75 25.76 -0.48 253000 8 -7.77%
FMSB FIRST MUTUAL NASD 23.11 24.00 -0.25 2500 4 -10.15%
FORM FORMFACTOR INC NASD 18.57 18.95 -0.43 371700 11 -30.08%
FRBK REP FIRST BANCP NASD 11.90 12.20 -0.57 9500 5 -10.46%
FRED FREDS INC NASD 27.87 28.19 -1.67 624400 6 -20.85%
FRGO FARGO ELECTRNCS NASD 12.04 12.10 -1.09 404100 3 -17.87%
FUSA FOTOBALL USA NASD 3.54 3.71 -0.03 11200 3 -16.11%
FWRD FORWARD AIR CP NASD 26.42 26.52 -0.86 117100 2 -7.62%
GDYS GOODYS FAMILY NASD 8.55 8.86 -0.67 150400 4 -21.99%
GEMS GLENAYRE TECH NASD 2.42 2.54 -0.20 258300 4 -24.14%
GIVN GIVEN IMAGING NASD 15.25 15.49 -0.49 215100 5 -20.78%
GNVC GENVEC INC NASD 2.90 3.00 -0.28 318100 4 -29.78%
GRAN BK OF GRANITE NASD 22.39 22.39 -1.35 14600 2 -16.95%
GRIC GRIC COMMS INC NASD 5.05 5.18 -0.21 676400 3 -27.75%
HANA HANARO TELECOM NASD 2.83 3.03 -0.07 6800 7 -27.81%
HBHC HANCOCK HLDG NASD 55.04 55.06 -1.39 40500 6 -5.91%
HCBB HCB BANCSHARES NASD 18.15 18.20 -0.99 9800 4 -6.20%
HCSG HEALTHCARE SVC NASD 17.59 18.05 -0.83 27500 2 -13.77%
HCTL HEALTHCARE TECH NASD 1.21 1.30 +0.01 12200 8 -30.86%
HEPH HOLLIS EDEN PH NASD 9.50 9.70 -0.77 261300 10 -34.48%
HETC HEALTHETECH INC NASD 0.68 0.68 -0.05 113700 7 -27.66%
HOLL HOLLYWOOD MEDIA NASD 1.98 2.03 +0.03 51300 6 -16.81%
HTCH HUTCH TECH NASD 29.45 29.46 -2.04 659300 7 -13.86%
HUMC HUMMINGBIRD LTD NASD 21.33 21.44 -0.91 10000 5 -9.62%
IBIS IBIS TECHNOLOGY NASD 12.73 13.20 -2.20 1280000 4 -28.88%
ICBC INDEP COMM BK NASD 34.31 34.55 -0.90 384600 10 -12.09%
IDNX IDENTIX INC NASD 4.70 4.76 -0.32 442900 7 -15.32%
IKNX IKONICS CORP NASD 6.27 6.27 -0.47 1300 4 -15.50%
IMKTA INGLES CL A NASD 9.76 9.78 -0.20 68500 4 -6.87%
INGR INTERGRAPH CP NASD 23.82 23.92 -0.39 485400 4 -7.85%
INMT INTERMET CORP NASD 4.52 4.80 -0.61 234400 2 -19.43%
INOD INNODATA ISOGEN NASD 3.53 3.81 -0.17 69500 3 -28.83%
INTA INTASYS CORP NASD 3.00 3.40 +0.10 509800 6 -22.08%
INTI INET TECHNOLOG NASD 11.50 11.64 -0.89 75300 4 -14.63%
IPCC INFINITY PPTY NASD 30.50 30.50 -0.61 872400 5 -10.84%
ISTA ISTA PHARMA INC NASD 7.91 7.98 -0.29 82600 6 -20.42%
JAKK JAKKS PACIFIC NASD 12.37 12.51 -0.33 231600 6 -10.04%
JFBI JEFFERSON BNCSHR NASD 14.01 14.01 -0.07 6400 3 -6.60%
KEYN KEYNOTE SYSTEMS NASD 11.67 11.70 -0.30 67900 5 -10.02%
KMRT KMART HLDG CP NASD 23.50 24.00 -1.00 1350400 10 -31.98%
KOMG KOMAG INC NASD 13.81 14.01 -1.14 700700 6 -21.13%
LEXG LEXICON GENETIC NASD 5.12 5.13 -0.25 212100 4 -10.49%
LFUS LITTELFUSE NASD 27.19 27.26 -0.98 172600 2 -11.00%
LIHRY LIHIR GOLD ADR NASD 21.50 21.80 -1.08 8500 8 -11.89%
LMIN LASTMINUTE COM NASD 20.00 20.01 -1.19 58400 5 -25.18%
LPHI LIFE PART HLDGS NASD 6.05 6.45 -0.15 3300 4 -19.33%
LPNT LIFEPOINT HOSP NASD 27.88 27.97 -0.73 492100 2 -10.21%
LSBC LRGE SCALE BIO NASD 1.42 1.50 unch 63300 8 -29.00%
LSBI LSB FINCL CP NASD 25.51 26.50 -0.50 2400 4 -8.89%
LTXX LTX CORP NASD 14.09 14.20 -1.04 863700 5 -16.38%
MANT MANTECH INTL NASD 22.50 22.58 -1.01 103200 11 -16.97%
MEDW MEDIWARE NASD 14.45 15.25 unch 5700 5 -11.08%
MGAM MULTIMEDIA GAME NASD 36.01 36.01 -1.24 244200 8 -21.72%
MIKR MIKRON INFRARED NASD 5.50 5.50 -0.25 25400 6 -22.75%
MMUS MAKEMUSIC INC NASD 1.88 1.90 -0.19 14100 5 -16.44%
MSEL MERISEL INC NASD 5.30 5.40 unch 2600 5 -18.59%
MTIX MICRO THERAPEUT NASD 3.12 3.14 -0.26 27700 8 -18.96%
MTSN MATTSON TECH NASD 12.35 12.42 -1.46 610900 5 -25.56%
MUSE MICROMUSE INC NASD 6.91 6.95 -0.51 1539300 4 -17.64%
MVSN MACROVISION NASD 20.84 21.10 -0.70 490600 4 -11.84%
MWAV M-WAVE INC NASD 0.45 0.50 -0.04 35500 4 -39.19%
MYOG MYOGEN INC NASD 11.70 11.70 -0.65 118900 6 -17.31%
NATK N AMER TECH GP NASD 0.90 0.97 +0.01 80500 3 -17.43%
NENG NTWK ENGINES NASD 4.45 4.46 -0.94 11447900 5 -61.64%
NETM NETMANAGE INC NASD 4.25 4.70 +0.14 133600 4 -33.59%
NFLD NORTHFIELD LAB NASD 5.00 5.10 -0.01 36900 6 -14.53%
NICH NITCHES INC NASD 3.63 3.63 -0.52 1100 8 -29.92%
NIKU NIKU CORP NASD 7.20 7.29 -0.06 18900 10 -25.85%
NSTK NASTECH PHARM NASD 8.75 8.81 +0.04 57200 6 -15.87%
NTAP NETWK APPLIANCE NASD 18.85 18.94 -1.09 9579900 5 -24.54%
NTMD NITROMED INC NASD 7.25 7.41 -0.13 167000 11 -19.35%
NTWK NETSOL TECHNGS NASD 2.61 2.70 -0.05 6400 2 -13.86%
NUAN NUANCE COMMS NASD 6.83 7.00 -0.54 513500 2 -27.34%
NVLS NOVELLUS SYS NASD 38.66 38.92 -1.38 7063700 6 -13.71%
NXXI NUTRITION 21 NASD 0.72 0.73 -0.06 255300 6 -32.08%
OLCB OHIO LEGACY CP NASD 10.70 10.75 -0.76 2300 5 -10.31%
OLGC ORTHOLOGIC NASD 5.89 5.89 -0.25 157700 8 -19.86%
ONES ONESOURCE INFO NASD 9.39 9.49 -0.01 12000 9 -8.39%
ORLY O REILLY AUTO NASD 39.69 39.69 -0.70 309800 6 -9.38%
OVNT OVERNITE CORP NASD 20.15 20.75 -0.68 334500 4 -11.00%
OVRL OVERLAND STORAGE NASD 17.24 17.45 -0.50 144600 4 -13.89%
OXGN OXIGENE INC NASD 8.40 8.45 -0.15 185400 7 -19.15%
PCTY PARTY CITY NASD 12.97 13.25 -0.74 44200 3 -12.01%
PFNC PROG FIN CP NASD 30.30 30.65 +0.08 6200 3 -1.46%
PHEL PETRO HELICOPT NASD 23.12 23.12 -1.61 3000 8 -18.53%
PLUM PLUMTREE SFTWR NASD 4.35 4.57 -0.06 368600 7 -17.14%
PNRG PRIMEENERGY CP NASD 11.39 12.61 +0.25 6000 2 -9.67%
PRGS PROGRESS SOFT NASD 20.34 20.34 -0.98 190900 4 -10.67%
PSUN PAC SUNWEAR CA NASD 19.58 19.92 -0.71 2156900 4 -15.82%
QLGC QLOGIC CORP NASD 49.69 49.80 -1.94 5660000 9 -13.72%
QRSI QRS CORP NASD 8.30 8.49 -0.02 17200 9 -21.62%
QUIK QUICKLOGIC CORP NASD 4.26 4.35 -0.35 299300 6 -35.84%
RDEN ELIZABETH ARDEN NASD 17.92 18.12 -0.08 302300 5 -14.67%
REMC REMEC INC NASD 7.40 7.68 -0.35 666500 8 -39.59%
REPBP RBI CAPITAL I NASD 10.10 10.12 -0.08 3300 5 -3.35%
RGCO RGC RESOURCES NASD 22.70 22.70 -0.02 2500 5 -3.65%
RGEN REPLIGEN CORP NASD 4.43 4.45 -0.33 574900 4 -17.96%
ROSS ROSS SYSTEMS NASD 17.34 18.21 -0.14 11500 6 -7.96%
RTRSY REUTERS GROUP NASD 24.14 24.25 -1.06 165800 5 -10.33%
SCMR SYCAMORE NTWRKS NASD 4.33 4.51 -0.15 1371500 6 -20.55%
SDIX STRATEGIC DIAG NASD 4.24 4.24 -0.03 46200 8 -10.92%
SEGU SEGUE SOFTWARE NASD 2.26 2.35 -0.13 7900 7 -17.82%
SEHI SOUTHERN ENERGY NASD 2.30 2.41 -0.54 73300 2 -23.33%
SGRP SPAR GROUP INC NASD 3.00 3.23 -0.17 11500 7 -24.62%
SILI SILICONIX NASD 45.26 45.75 -2.64 22300 4 -11.20%
SRCEP FST SOURCE I PR NASD 25.45 25.45 -0.80 1500 2 -3.05%
SRTI SUNRISE TELECOM NASD 2.75 2.80 -0.24 170100 7 -36.05%
SSLI SOUTHN SEC LIFE NASD 3.60 3.60 -0.30 2800 2 -7.69%
SSYS STRATASYS INC NASD 34.62 35.71 -2.99 641900 3 -24.90%
STFC STATE AUTO NASD 23.21 23.24 -1.71 71300 3 -10.70%
STGS STAGE STORES NASD 26.96 27.17 -0.79 283800 6 -15.30%
SYKE SYKES ENTERPRIS NASD 7.67 7.79 -1.13 295000 7 -21.41%
SYNP SYNPLICITY INC NASD 6.88 7.00 -0.37 43600 6 -10.65%
TALK TALK AMER HLDGS NASD 9.48 9.68 -0.68 1018900 3 -23.73%
TRIB TRINITY BIO NASD 2.85 2.92 -0.25 615600 5 -18.80%
TRMS TRIMERIS INC NASD 20.52 20.60 -0.40 353200 6 -15.21%
TRNI TRANS IND NASD 2.40 2.40 -0.11 3300 7 -18.64%
TRNS TRANSCAT INC NASD 2.56 2.56 -0.19 5400 4 -32.81%
TSIC TROPICAL SPRTWR NASD 2.90 3.13 -0.10 164000 10 -37.09%
TWTC TIME WARNER TLC NASD 9.11 9.17 -0.81 1225700 4 -14.86%
UFAB UNIFAB INTRNTL NASD 0.96 1.20 -0.16 5700 6 -51.52%
ULCM ULTICOM INC NASD 8.66 8.68 -0.62 151500 7 -25.09%
ULTE ULTIMATE ELTR NASD 6.85 6.85 -0.55 315700 5 -24.48%
USBI UTD SEC BNCSHRS NASD 27.00 27.00 -2.55 4900 9 -11.76%
UTEK ULTRATECH INC NASD 25.20 25.20 -2.64 652900 9 -24.87%
VAIL VAIL BANKS INC NASD 12.07 12.10 -0.10 9000 5 -4.51%
VANS VANS INC NASD 11.00 11.24 -0.17 97200 3 -15.58%
VARI VARIAN INC NASD 38.68 38.92 -0.68 196700 4 -8.08%
VATA VERSATA INC NASD 1.64 1.73 -0.10 28200 7 -17.59%
VISG VIISAGE TECH NASD 3.55 3.69 -0.07 127800 4 -11.69%
VMTI VISTA MED TECH NASD 1.31 1.45 -0.05 14400 4 -34.50%
VRST VERISITY LTD NASD 12.06 12.22 -0.34 82000 5 -10.00%
WABC WESTAMER BNCP NASD 48.90 48.98 -1.02 162300 8 -8.68%
WEDC WHITE ELECTRNC NASD 7.76 7.80 -0.48 520300 7 -26.45%
WFHC WOMEN FIRST NASD 1.31 1.38 -0.02 75600 6 -24.71%
WNNB WAYNE BANCORP NASD 25.85 25.85 -0.85 7700 5 -12.67%
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.
