Developing Trading Strategies

[Mapleton]

Periodic Lows - December 16, 2003

52 WEEK

NYSE
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 20 -35.21%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 19 -76.13%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 9 -50.60%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 3 -3.33%

AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 13 -60.00%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -31.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 3 -3.92%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 11 -72.66%

NASD
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 20 -79.02%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 4 -31.25%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 6 -39.05%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -40.33%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 9 -51.71%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 12 -10.30%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 18 -60.79%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 13 -52.97%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 14 -48.80%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 10 -35.01%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 28 -61.22%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 17 -77.09%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 26 -33.30%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 22 -63.75%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 17 -55.69%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 15 -52.35%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%

100 DAY

NYSE
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 8 -23.29%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 15 -24.46%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 6 -45.71%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 14 -29.91%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 13 -35.70%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 10 -18.35%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 12 -29.52%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 13 -29.31%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 4 -27.49%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 13 -28.05%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 15 -12.86%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 12 -34.64%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 17 -27.42%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 17 -35.21%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 4 -22.30%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 4 -5.19%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 12 -26.06%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 17 -32.74%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 19 -44.94%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 6 -4.75%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 20 -43.96%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 11 -59.23%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 17 -14.57%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 3 -50.60%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 5 -8.70%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 7 -46.73%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 8 -2.96%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 8 -20.05%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 9 -13.42%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 7 -24.84%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 8 -42.25%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 5 -24.81%

AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 8 -60.00%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 8 -29.27%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -25.28%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 17 -39.49%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 4 -20.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 11 -43.43%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 8 -48.73%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 5 -3.92%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 4 -20.54%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 9 -55.90%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 14 -68.75%

NASD
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 5 -36.11%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 10 -60.73%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 3 -31.25%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 15 -34.39%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 7 -23.68%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 17 -57.41%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 7 -50.00%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 8 -59.26%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 4 -17.96%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 6 -38.61%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 10 -18.57%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 3 -14.95%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 9 -25.70%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 8 -72.43%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 15 -31.83%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 8 -40.33%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 9 -26.34%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 9 -16.06%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 3 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 12 -49.86%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 9 -51.47%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 15 -8.12%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 6 -38.82%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 14 -45.57%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 10 -27.44%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 20 -31.17%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 12 -26.37%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 11 -41.14%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 13 -60.79%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 17 -38.09%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 8 -20.10%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 16 -49.49%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 6 -32.63%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 20 -35.19%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 16 -16.10%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 13 -13.53%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 6 -28.10%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 18 -26.47%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 10 -22.01%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 4 -38.05%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 4 -31.19%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 9 -18.32%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 6 -46.67%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 11 -74.04%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 23 -34.67%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 13 -40.54%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 6 -34.23%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 7 -54.69%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 12 -36.36%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 13 -44.65%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 16 -64.04%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 3 -48.33%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 12 -7.59%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 9 -37.39%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 13 -52.52%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 8 -41.81%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 4 -61.81%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 24 -42.49%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 8 -48.54%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 10 -40.59%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 16 -33.30%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 9 -48.97%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 6 -30.10%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 7 -59.47%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 16 -54.66%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 9 -40.88%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 5 -49.31%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 5 -27.75%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 8 -35.21%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 5 -40.56%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 29 -57.09%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 17 -55.69%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 13 -33.49%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 16 -48.09%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 7 -55.00%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 5 -43.90%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 16 -32.14%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 7 -62.19%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 10 -48.40%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%

65 DAY

NYSE
AGR.A AGERE SYSTEMS NYSE 2.70 2.84 -0.11 11443500 7 -39.33%
AGR.B AGERE SYSTEMS NYSE 2.56 2.67 -0.13 3872400 9 -31.73%
AMI ALARIS MEDICAL NYSE 13.50 13.50 -0.82 362900 9 -27.81%
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 11 -20.09%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 7 -24.46%
ARO AEROPOSTALE INC NYSE 25.25 25.79 -0.53 1535200 6 -27.23%
ASN-D ARCHSTONE PR D NYSE 25.67 25.67 -0.13 4000 3 -2.91%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 9 -45.71%
BGY BRITISH ENGY PLC NYSE 5.50 5.53 -0.11 8500 12 -28.10%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 19 -27.18%
BNL BUNZL PLC NYSE 37.34 37.45 -0.15 4000 4 -8.37%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 15 -35.70%
CHP C&D TECH NYSE 17.70 18.13 -0.04 121300 8 -24.46%
CKR CKE RESTAUR NYSE 5.91 5.99 -0.14 1145200 9 -25.66%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 7 -14.09%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 15 -24.43%
CSD-A CADBURY PR A NYSE 25.50 25.55 -0.20 31900 7 -3.34%
CXW-B CORRECT CP PR B NYSE 25.25 25.30 unch 3700 7 -2.96%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 15 -29.21%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 12 -29.31%
EPI CON EDISON NYSE 25.64 25.71 -0.02 7300 6 -2.88%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 13 -27.49%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 16 -22.41%
FIF FIN FEDERAL NYSE 29.26 29.38 -0.37 91700 7 -15.19%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 7 -12.77%
FNM-I FANNIE MAE PRI NYSE 49.00 49.32 -0.85 24100 5 -4.48%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
HYC HYPERCOM CORP NYSE 4.49 4.50 -0.10 252200 9 -20.95%
ILA AQUILA INC NYSE 3.17 3.36 +0.16 915700 3 -27.46%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 18 -34.64%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 12 -18.95%
KPN ROYAL KPN NV NYSE 7.10 7.15 -0.14 34300 10 -12.88%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 18 -29.45%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 12 -22.30%
LXP LEXINGTON CORP NYSE 18.50 20.05 +0.15 139000 2 -9.58%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 10 -5.19%
MJH SATURNS BK OF AM NYSE 26.17 26.17 -0.38 2700 2 -3.07%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 12 -25.03%
MW MENS WEARHOUSE NYSE 23.95 24.92 -0.35 743000 7 -23.36%
MXO MAXTOR CORP NYSE 9.38 9.62 +0.01 5461700 10 -39.01%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 15 -29.56%
PSY PREFERED INC STR NYSE 23.16 23.25 -0.05 222700 7 -4.89%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 17 -36.09%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 7 -3.21%
RGB R G BARRY CORP NYSE 4.65 4.89 -1.27 178100 2 -27.23%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 13 -30.00%
RSC REX STORES CORP NYSE 12.85 13.06 -0.06 48200 8 -22.54%
S SEARS ROEBUCK NYSE 42.99 43.59 -0.91 10651200 5 -23.31%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 12 -59.23%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 15 -11.36%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 2 -50.60%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 4 -8.70%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 9 -46.73%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 4 -2.00%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 12 -20.05%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 6 -11.54%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 11 -21.61%
TSM TAIWAN SEMI NYSE 9.65 9.80 -0.16 11802300 9 -22.80%
VNO-B VORNADO RLTY PRB NYSE 25.40 25.42 -0.21 4700 8 -2.68%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 16 -37.70%
WRI-C WEINGARTEN RLTY NYSE 50.10 50.20 -0.10 2800 2 -2.53%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 7 -21.39%

AMEX
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 16 -54.90%
BTX BIOTIME INC AMEX 1.30 1.39 -0.05 14300 9 -35.00%
CMT CORE MOLDING AMEX 2.60 2.91 -0.08 38800 6 -25.50%
CO CORRPRO CO AMEX 0.85 0.86 -0.49 81200 2 -65.31%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 14 -29.27%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 11 -24.32%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 12 -35.37%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 5 -20.69%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 5 -5.31%
GVP GSE SYSTEMS AMEX 1.58 1.70 -0.15 9000 8 -32.77%
IG I G I INC AMEX 1.34 1.34 -0.16 6400 9 -49.43%
INV AM RESIDENTAL AMEX 7.40 7.60 -0.16 33400 5 -24.49%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 15 -41.73%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 9 -48.73%
RAA BLACKRK CA AMEX 13.63 13.63 -0.09 2600 7 -5.22%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 6 -3.92%
SOS STORAGE COMP AMEX 0.34 0.36 -0.02 203700 9 -50.72%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 7 -9.27%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 7 -20.54%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 10 -55.90%
TWV TARGETS TR XIII AMEX 8.62 8.64 -0.05 18000 10 -9.83%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 7 -46.15%
WSB WASHINGTON SVGS AMEX 8.95 8.96 -0.05 5000 11 -19.30%

NASD
AACB ALLIANCE ATLA NASD 14.60 14.60 -0.16 32000 9 -20.13%
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 4 -36.11%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 10 -58.27%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 6 -31.25%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 9 -30.04%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 8 -21.68%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 14 -53.33%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 3 -50.00%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 6 -59.26%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AFCI ADV FIBRE COMM NASD 19.55 20.14 -0.18 2091600 10 -28.91%
AGIX ATHEROGENICS NASD 13.04 13.15 -0.18 219400 8 -30.82%
AMLN AMYLIN PHARM NASD 22.75 23.63 +0.28 893100 12 -25.19%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 4 -17.96%
ANDR ANDERSEN GROUP NASD 4.25 4.33 -0.16 5200 6 -34.62%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 8 -38.00%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 14 -16.30%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 9 -14.95%
BCRX BIOCRYST PHARM NASD 6.00 6.44 -0.22 388600 7 -36.24%
BEBE BEBE STORES NASD 22.83 24.40 +0.83 296600 3 -28.66%
BFUN BAM ENTNMNT INC NASD 1.05 1.12 -0.05 138200 3 -71.77%
BKHM BOOKHAM TECH NASD 1.98 2.02 -0.06 1191300 3 -33.78%
BLUD IMMUCOR INC NASD 16.31 18.68 -2.93 3804800 3 -32.74%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 17 -24.22%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 14 -68.08%
CBMX COMBIMATRIX NASD 2.90 3.19 +0.11 214000 7 -42.80%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 15 -27.88%
CELL BRIGHTPOINT NASD 15.06 16.35 -0.61 1167400 7 -49.80%
CFFI C&F FINANCIAL NASD 41.45 42.00 -1.23 1800 8 -10.86%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -40.33%
CHRS CHARMING SHOPS NASD 5.09 5.33 +0.11 403500 7 -25.69%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 9 -25.41%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 5 -16.06%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 2 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 14 -45.86%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 8 -32.42%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 9 -8.12%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 7 -35.80%
CTHR CHARLES & COLVD NASD 4.29 4.35 -0.45 84300 9 -31.14%
CTIB CTI INDS CORP NASD 1.95 2.00 -0.07 5800 6 -21.69%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 10 -45.57%
CYTR CYTRX CORP NASD 1.66 1.75 -0.12 206300 10 -37.36%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 9 -27.44%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 16 -29.38%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 15 -25.39%
DSCM DRUGSTORE.COM NASD 5.25 5.30 -0.42 399400 15 -42.87%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 16 -41.14%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 17 -54.39%
ECLG ECOLLEGE.COM NASD 15.68 16.55 -0.22 214000 6 -41.30%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 17 -38.09%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 5 -20.10%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 15 -46.30%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 5 -27.68%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 16 -33.79%
EMIS EMISPHERE TECH NASD 5.15 5.30 -0.29 173700 12 -44.02%
ENTU ENTRUST INC NASD 3.80 4.06 -0.02 215900 6 -33.33%
EPMN EPIMMUNE INC NASD 1.51 1.54 -0.14 81100 5 -64.80%
EXTR EXTREME NETWRKS NASD 6.15 6.35 -1.84 38488102 9 -41.20%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 9 -8.55%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 11 -13.53%
FCTR FIRST CHARTER NASD 19.05 19.55 unch 26200 7 -10.14%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 15 -27.35%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 15 -24.99%
FFLC FFLC BANCORP NASD 27.37 27.59 +0.12 4200 14 -10.93%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 8 -22.01%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 9 -38.05%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 14 -31.19%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 7 -18.32%
GIGM GIGAMEDIA LTD NASD 1.59 1.60 -0.13 589400 10 -53.10%
GIII G-III APPAREL NASD 8.42 9.09 -0.35 8200 8 -29.24%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 8 -46.67%
HAUP HAUPPAUGE DIG NASD 2.23 2.40 +0.08 22700 4 -28.75%
HCBB HCB BANCSHARES NASD 17.87 18.00 -0.20 11000 7 -11.23%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 18 -74.04%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 28 -34.00%
HTCH HUTCH TECH NASD 28.52 29.93 +0.47 469600 11 -23.52%
IBIS IBIS TECHNOLOGY NASD 9.90 10.37 -2.83 3173500 5 -44.69%
ICBC INDEP COMM BK NASD 34.30 34.98 +0.43 213300 6 -12.12%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 10 -25.99%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 9 -34.23%
INMD INTEGRAMED AMER NASD 6.00 6.36 +0.13 9100 10 -20.00%
ISPH INSPIRE PHARMA NASD 15.91 16.00 -0.20 278000 6 -25.55%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 19 -54.69%
JHFT J HANCOCK FINL NASD 14.73 15.95 -0.38 114600 2 -10.94%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 9 -33.75%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 14 -44.65%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 13 -58.59%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 9 -48.33%
KOMG KOMAG INC NASD 13.07 13.52 -0.49 450300 11 -37.76%
LENS CONCORD CAMERA NASD 9.62 9.78 -0.49 439000 7 -31.58%
LEXG LEXICON GENETIC NASD 4.75 5.34 +0.21 322200 8 -31.16%
LMIN LASTMINUTE COM NASD 18.95 19.03 -0.98 140100 5 -31.12%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 5 -5.19%
MCEL MILLENNIUM CELL NASD 2.41 2.49 -0.09 161800 6 -39.75%
MCHM MACROCHEM CORP NASD 0.82 0.96 +0.05 443600 6 -35.43%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 10 -37.39%
MRTN MARTEN TRANS NASD 14.65 14.84 -0.37 56900 9 -22.32%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 14 -49.13%
MUSE MICROMUSE INC NASD 6.68 7.03 +0.08 2070100 12 -35.77%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 6 -35.00%
NATK N AMER TECH GP NASD 0.88 0.93 -0.04 47900 4 -33.83%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 11 -35.07%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 9 -61.81%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 14 -34.47%
NSFC NORTH ST FIN NASD 28.60 29.15 +0.15 4500 9 -8.04%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NTAP NETWK APPLIANCE NASD 18.54 19.04 +0.10 7234900 10 -30.54%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 14 -48.54%
NVAX NOVAVAX INC NASD 5.00 5.23 -0.25 277100 11 -42.00%
NXXI NUTRITION 21 NASD 0.65 0.67 -0.06 139900 7 -54.86%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 13 -40.59%
PETC PETCO ANIMAL NASD 28.86 29.62 -0.04 440000 7 -19.54%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 14 -29.37%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 10 -48.97%
PRGS PROGRESS SOFT NASD 20.12 20.36 +0.02 211600 4 -16.17%
PSUN PAC SUNWEAR CA NASD 19.49 20.21 +0.29 3286500 5 -20.64%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 9 -22.73%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 10 -52.07%
RGCO RGC RESOURCES NASD 22.35 22.51 -0.19 1800 4 -5.14%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 13 -44.51%
RITT RIT TECH NASD 1.57 1.57 -0.05 3900 3 -21.11%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 12 -40.88%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 10 -49.31%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 4 -27.75%
SCMR SYCAMORE NTWRKS NASD 4.23 4.36 -0.15 4140000 9 -31.77%
SIGY SIGNET GRP ADR NASD 51.02 51.60 -0.60 2700 6 -14.02%
SILI SILICONIX NASD 44.26 45.21 -0.54 19700 12 -21.50%
SLAB SILICON LABS NASD 39.61 41.64 -0.85 2128900 10 -32.73%
SLTC SELECTICA INC NASD 4.00 4.05 -0.19 73300 4 -27.80%
SNDK SANDISK CORP NASD 53.72 55.25 -5.61 19613400 4 -37.75%
SOHU SOHU COM INC NASD 28.30 28.80 -0.69 3435700 9 -33.41%
SSYS STRATASYS INC NASD 32.26 33.08 -2.63 860600 8 -44.48%
STFC STATE AUTO NASD 22.50 23.55 +0.31 39700 8 -16.36%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 7 -31.67%
SUSQ SUSQUEHANNA NASD 24.60 25.42 +0.64 213200 8 -12.11%
SYNO SYNOVIS LIFE NASD 20.15 20.55 -0.55 259900 7 -36.03%
TERN TERAYON COMMS NASD 4.05 4.17 -0.10 1238500 8 -49.63%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 8 -34.42%
TOUS TECH OLYMPIC USA NASD 25.26 26.20 +0.20 107000 9 -27.46%
TPTH TRIPATH IMAGING NASD 7.53 7.80 -0.39 251300 3 -24.70%
TRIB TRINITY BIO NASD 2.77 2.82 -0.10 404400 10 -37.19%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 17 -39.61%
TUES TUESDAY MORNING NASD 27.65 28.10 -0.80 596900 7 -17.98%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 15 -53.32%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 6 -25.43%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 15 -42.86%
UMBF UMB FINL CO NASD 46.10 48.76 -0.09 43700 9 -10.92%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 5 -40.00%
UTEK ULTRATECH INC NASD 24.25 24.94 -0.26 684600 9 -30.71%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 6 -23.33%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 11 -26.25%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 8 -62.19%
VTSS VITESSE SEMICON NASD 5.67 5.86 -0.16 5915800 7 -29.13%
VXGN VAXGEN INC NASD 6.89 6.92 -0.17 447500 5 -53.41%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 14 -48.29%
XNVA XENOVA GP ADR NASD 1.80 1.82 -0.03 90200 8 -35.25%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 8 -39.86%
ZOMX ZOMAX INC NASD 4.75 4.78 -0.22 169000 7 -28.46%

20 DAY

NYSE
ADI ANALOG DEVICES NYSE 43.10 43.99 -0.95 5012300 5 -14.40%
AGI ALLIANCE GAMING NYSE 23.65 24.55 +0.08 352500 5 -13.81%
AGR.A AGERE SYSTEMS NYSE 2.70 2.84 -0.11 11443500 8 -25.21%
AGR.B AGERE SYSTEMS NYSE 2.56 2.67 -0.13 3872400 7 -25.58%
AIQ ALLIANCE IMAGING NYSE 3.56 3.60 -0.10 68300 7 -11.88%
AMD ADV MICRO DEVICE NYSE 14.05 14.36 -0.37 15264500 9 -23.60%
AMI ALARIS MEDICAL NYSE 13.50 13.50 -0.82 362900 5 -16.41%
ANH ANWORTH MORTGAGE NYSE 12.65 13.08 +0.15 624000 4 -12.09%
ANN ANNTAYLOR STORE NYSE 35.70 35.94 -0.91 1907300 3 -12.48%
ANR ANNUITY & LFE RE NYSE 1.08 1.09 -0.03 54000 5 -16.92%
ANT ANTEON INTL CP NYSE 34.53 35.92 +0.62 200100 3 -11.35%
ARL AMER RLTY INV NYSE 9.48 9.55 -0.20 2400 10 -24.46%
ARO AEROPOSTALE INC NYSE 25.25 25.79 -0.53 1535200 6 -21.46%
ASN-D ARCHSTONE PR D NYSE 25.67 25.67 -0.13 4000 4 -2.91%
BBA BOMBAY CO NYSE 7.66 7.76 +0.05 757900 8 -37.62%
BBT BB&T CORP NYSE 37.20 37.40 +0.11 1249400 7 -6.27%
BBY BEST BUY CO INC NYSE 49.40 49.52 -3.05 11806001 5 -21.21%
BCE BCE INC NYSE 21.89 22.10 +0.15 325800 3 -4.58%
BEI BOARDWALK EQU NYSE 13.30 13.40 -0.31 16800 4 -3.55%
BGP BORDERS GRP NYSE 21.12 21.20 -0.43 621400 3 -8.37%
BGY BRITISH ENGY PLC NYSE 5.50 5.53 -0.11 8500 5 -16.67%
BJ BJ'S WHOLESALE NYSE 21.30 22.00 +0.23 1285000 4 -17.86%
BLI BIG LOTS INC NYSE 12.89 13.39 -0.01 816800 9 -14.30%
BNG BENETTON GROUP NYSE 22.78 22.78 -0.72 3600 6 -16.89%
BNL BUNZL PLC NYSE 37.34 37.45 -0.15 4000 10 -8.37%
BNS BANK NOVA SCOTIA NYSE 47.61 48.26 +0.46 19700 8 -5.18%
BSX BOSTON SCIEN CP NYSE 33.36 33.80 -0.49 3286200 3 -8.58%
BTO HANCOCK BK THR NYSE 9.61 9.74 -0.61 243900 3 -7.86%
BWE- BANCWEST QUIPS NYSE 28.10 28.23 +0.04 81600 11 -3.17%
CAI CACI INTL INC NYSE 45.53 46.82 +0.69 212000 7 -14.09%
CBB-B CINCINNATI PRB NYSE 40.00 40.75 +0.35 14200 3 -8.57%
CBK CHRSTPHR & BANK NYSE 20.03 20.80 +0.33 639500 8 -26.71%
CBL-C CBL & ASSOC PR C NYSE 26.35 26.50 -0.29 2900 3 -4.56%
CBU COMMUNITY BK SYS NYSE 47.25 47.85 -0.14 57000 3 -7.26%
CC CIRCUIT CITY NYSE 10.68 11.08 +0.02 3592600 3 -19.15%
CCI CROWN CASTLE NYSE 11.12 11.25 -0.20 1696300 3 -13.13%
CDC LEHMAN ABS 01-19 NYSE 19.00 19.00 -0.15 2500 5 -8.43%
CDT CABLE DESIGN NYSE 9.25 9.40 -0.17 210400 4 -12.32%
CEC CEC ENTERTAINMNT NYSE 48.22 49.00 -0.89 242500 2 -8.78%
CGT CAE INC NYSE 4.02 4.05 -0.03 19800 3 -5.63%
CHF CONVERIUM FINANC NYSE 27.00 27.03 -0.05 14700 5 -2.81%
CHP C&D TECH NYSE 17.70 18.13 -0.04 121300 10 -20.88%
CHS CHICO'S FAS NYSE 30.51 31.80 +0.05 2840700 4 -22.62%
CHZ CHITTENDEN CORP NYSE 32.20 33.04 +0.49 91000 3 -6.67%
CKR CKE RESTAUR NYSE 5.91 5.99 -0.14 1145200 4 -17.34%
CLE CLAIRES STORES NYSE 37.35 38.70 +0.55 785500 7 -20.78%
CLS CELESTICA INC NYSE 13.62 13.76 -0.11 1226000 6 -15.03%
CMM CRIIMI MAE INC NYSE 9.88 10.00 -0.30 183900 3 -13.18%
CMX CAREMARK RX NYSE 24.70 25.01 -1.26 18076400 3 -11.53%
CNC CENTENE CORP NYSE 26.98 27.35 -0.60 151500 4 -15.63%
COA COACHMEN INDS NYSE 15.00 15.89 -2.65 353800 2 -21.88%
COH COACH INC NYSE 32.50 34.58 -0.86 5395300 3 -20.42%
CPS CHOICEPOINT NYSE 36.28 36.76 -0.16 296300 2 -6.90%
CSD-A CADBURY PR A NYSE 25.50 25.55 -0.20 31900 5 -3.04%
CTG COMPUTER TASK NYSE 3.55 3.80 -0.06 23400 7 -15.48%
CVE-U CLEVELAND ELEC I NYSE 26.72 26.87 +0.07 1300 7 -4.57%
CXH COLONIAL INVEST NYSE 10.32 10.42 +0.02 10100 2 -5.75%
CXW-B CORRECT CP PR B NYSE 25.25 25.30 unch 3700 5 -2.96%
CYN CITY NATIONAL NYSE 60.36 61.05 +0.44 196000 2 -6.40%
DAB DAVE & BUSTERS NYSE 12.40 12.80 +0.34 81000 7 -12.61%
DFS DEPT 56 NYSE 13.30 13.45 -0.04 20500 3 -7.77%
DGX QUEST DIAG NYSE 69.86 70.20 -0.80 614400 3 -6.84%
DKS DICKS SPORTING NYSE 44.50 47.18 +0.73 560000 3 -17.29%
DOX AMDOCS LTD NYSE 20.00 22.00 -3.27 13105700 3 -26.20%
DRD DUANE READE INC NYSE 13.06 13.23 -0.07 207700 2 -12.17%
DRE-I DUKE RLTY PR I NYSE 26.95 26.95 -0.15 1200 5 -3.58%
DUK-V DUKE CAP PR V NYSE 25.12 25.25 +0.08 11600 5 -2.14%
DUT DUKE ENERGY NYSE 25.30 25.30 -0.08 9900 2 -4.20%
DVD DOVER MOTORSPRT NYSE 3.60 3.70 +0.04 57600 6 -14.29%
EDF SB EM MKT INC II NYSE 15.65 15.74 -0.28 90700 4 -8.32%
EEP ENBRIDGE ENERGY NYSE 49.06 49.32 -0.30 156200 9 -6.20%
EEQ ENBRIDGE ENE MGT NYSE 46.55 46.60 -0.32 15000 5 -4.32%
EK EASTMAN KODAK NYSE 23.19 23.60 +0.15 3602700 9 -6.11%
EL ESTEE LAUDER NYSE 36.59 37.03 -0.74 1060600 3 -8.98%
EMD SB EM MKT INC NYSE 17.52 17.70 -0.51 32500 3 -7.25%
EMT EMBRATEL PAR NYSE 15.92 16.07 -0.68 22600 3 -15.00%
ENZ ENZO BIOCHEM NYSE 15.87 16.08 -0.47 293600 5 -16.43%
EPB CON ED PINES NYSE 27.05 27.09 -0.09 8900 5 -2.49%
EPI CON EDISON NYSE 25.64 25.71 -0.02 7300 3 -2.88%
FD FED DEPT STRS NYSE 42.54 44.27 +1.05 4258000 7 -15.16%
FDO FAMILY DLR STRS NYSE 32.00 32.65 -1.07 3396700 5 -19.64%
FDS FACTSET RESRCH NYSE 38.20 39.60 -1.10 885000 6 -11.06%
FF FIRST FIN FUND NYSE 16.30 16.75 -0.20 76100 3 -17.88%
FIF FIN FEDERAL NYSE 29.26 29.38 -0.37 91700 6 -12.66%
FMX FOMENTO MEXICANO NYSE 33.81 34.60 +0.45 211000 5 -5.72%
FNM-I FANNIE MAE PRI NYSE 49.00 49.32 -0.85 24100 4 -3.64%
FOB BOYDS COLLECTION NYSE 4.25 4.50 +0.20 25500 3 -15.00%
FRA FL RTE INCM STRG NYSE 19.67 19.75 -0.11 17600 4 -2.58%
FRK FLORIDA ROCK IND NYSE 55.77 55.77 -0.65 97200 9 -6.11%
GAI GLOBAL TECH APP NYSE 7.54 7.64 -0.61 28200 6 -19.79%
GDP GOODRICH PETE NYSE 4.98 5.12 -0.06 13900 8 -11.86%
GGT-B GABELLI GL MULTI NYSE 24.75 25.00 -0.11 2500 3 -1.98%
GI GIANT INDUSTRIES NYSE 10.20 10.48 -0.65 124200 3 -19.87%
GRB GERBER SCIENTIFC NYSE 7.60 7.81 +0.16 66800 5 -15.56%
GWW W W GRAINGER INC NYSE 44.24 44.80 -3.80 3729000 2 -11.38%
HCR MANOR CARE INC NYSE 32.58 33.50 +0.55 520600 5 -9.07%
HE-S HAWAI ELECT PRS NYSE 26.71 26.84 +0.08 1900 5 -2.80%
HLR HOLLINGER INTL A NYSE 14.49 14.53 -0.19 350300 4 -9.21%
HME-F HOME PROP PR F NYSE 27.90 27.90 -0.10 1400 5 -4.62%
HNI HON INDS NYSE 41.55 41.98 +0.24 124100 4 -5.83%
HNT HEALTH NET INC NYSE 30.62 30.91 +0.21 733900 5 -9.91%
HTR HYPERION TOTAL NYSE 10.09 10.12 -0.12 66700 4 -3.44%
HVT HAVERTY FURN NYSE 19.86 20.00 -0.85 271200 6 -19.27%
HYC HYPERCOM CORP NYSE 4.49 4.50 -0.10 252200 10 -15.60%
HZO MARINEMAX INC NYSE 16.06 16.56 -0.24 621600 3 -17.64%
IBC INTR BAKERIES CP NYSE 13.19 13.49 -0.18 554000 6 -17.51%
IEM MERRILL LYNCH NYSE 11.60 11.60 -0.10 2500 4 -2.27%
IFX INFINEON TECHS NYSE 13.29 13.50 -0.04 2532000 5 -11.52%
IHI INFO HOLDINGS NYSE 20.70 20.70 -0.25 305000 5 -7.55%
IHP IHOP CORP NYSE 35.75 36.16 -0.08 66600 2 -9.26%
ILA AQUILA INC NYSE 3.17 3.36 +0.16 915700 5 -15.47%
IMN IMATION CORP NYSE 32.89 33.08 -0.21 267000 7 -6.14%
IPG INTERPUBLIC GRP NYSE 13.55 13.77 -0.12 5491200 6 -11.15%
IRF INTL RECTIFIER NYSE 46.30 47.55 -1.21 1647800 2 -18.63%
IT GARTNER INC NYSE 11.17 11.27 -0.07 754800 6 -15.31%
IT.B GARTNER INC NYSE 10.83 10.83 -0.12 77800 6 -15.06%
IVC INVACARE CORP NYSE 38.33 39.50 -0.30 146200 7 -10.92%
JCP J C PENNEY CO NYSE 22.29 23.32 +0.36 3484700 4 -13.87%
JPM-N J.P. MORGAN PR N NYSE 25.05 25.14 +0.03 617700 3 -2.72%
JWL WHITEHALL JEWL NYSE 8.66 9.05 +0.13 65200 10 -24.70%
KBH KB HOME NYSE 64.10 65.81 -0.09 1558600 3 -9.05%
KKD KRISPY KREME NYSE 36.10 36.55 -0.36 620700 7 -13.49%
KOS STRUCT PROD 7.25 NYSE 26.25 26.45 +0.15 5200 6 -3.14%
KPN ROYAL KPN NV NYSE 7.10 7.15 -0.14 34300 4 -12.88%
KSS KOHL'S CORP NYSE 42.40 44.00 +0.70 8198899 7 -16.12%
LDG LONGS DRUG STORE NYSE 22.62 22.99 -0.36 412100 4 -10.06%
LEN LENNAR CP CL A NYSE 88.83 90.85 -0.12 3238800 3 -12.73%
LEN.B LENNAR CP CL A NYSE 84.70 86.68 -0.27 118700 3 -12.32%
LH LAB CRP OF AMER NYSE 34.86 35.27 -0.49 504400 6 -6.01%
LOW LOWES COMPANIES NYSE 52.44 53.56 -0.62 7063200 4 -11.55%
LPX LOUISIANA PACIF NYSE 16.62 17.01 unch 1763300 7 -13.66%
LTD LIMITED BRANDS NYSE 16.68 17.35 +0.18 2936700 4 -8.30%
LUV SW AIRLINES NYSE 15.30 15.84 +0.11 4036900 5 -17.61%
LXK LEXMARK INTL NYSE 71.51 72.60 -1.03 1275700 5 -10.22%
LXP LEXINGTON CORP NYSE 18.50 20.05 +0.15 139000 3 -9.31%
MAA-F MID AM PR F NYSE 27.02 27.02 -0.28 1900 5 -3.50%
MAY MAY DEPT STORES NYSE 26.37 26.79 -0.23 3684100 5 -14.44%
MDC MDC HOLDINGS INC NYSE 61.22 63.69 +0.66 435100 3 -13.65%
MDS MIDAS INC NYSE 13.25 13.60 -0.20 73700 4 -13.74%
MHC MANUFACT HOME NYSE 37.95 38.30 -0.40 293000 3 -3.80%
MHS MEDCO HLTH SOLN NYSE 33.20 34.51 -1.09 3183700 3 -12.63%
MIK MICHAELS STORES NYSE 41.56 42.75 +0.04 1029800 5 -15.51%
MJH SATURNS BK OF AM NYSE 26.17 26.17 -0.38 2700 4 -3.07%
MKT ADVNCD MARKETING NYSE 10.43 10.64 -0.74 89700 2 -12.94%
MMP MAGELLAN MIDST NYSE 48.75 50.15 -0.46 178700 6 -13.19%
MNE MUN NY ITM DR FD NYSE 14.78 14.78 -0.05 2000 7 -3.40%
MTH MERITAGE CORP NYSE 59.79 61.82 -0.18 122800 2 -9.00%
MU MICRON TECH NYSE 11.32 11.67 +0.15 14718400 7 -14.76%
MUK-A MEPC INTL PR A NYSE 24.50 25.30 -0.50 51200 6 -6.49%
MUO PIONEER INT NYSE 11.23 11.26 -0.17 10100 4 -1.84%
MW MENS WEARHOUSE NYSE 23.95 24.92 -0.35 743000 5 -23.36%
MXO MAXTOR CORP NYSE 9.38 9.62 +0.01 5461700 7 -21.18%
NCP NUVEEN CAL PER NYSE 14.55 14.60 -0.05 12300 4 -3.64%
NDN 99 CENTS STORES NYSE 24.26 24.87 -0.29 1420000 5 -14.37%
NEB NEW ENGLAND BUS NYSE 28.74 28.74 -0.11 29300 3 -5.27%
NMG.A NEIMAN MARCUS A NYSE 48.20 50.57 +0.12 323300 3 -12.76%
NMG.B NEIMAN MARCUS B NYSE 44.75 46.90 +0.20 38300 4 -13.02%
NOK NOKIA CORP NYSE 17.30 17.59 +0.04 15409400 4 -6.54%
NQN NUVEEN NY INV NYSE 15.64 15.67 -0.08 40200 4 -3.34%
NSM NATL SEMICONDUCT NYSE 35.89 37.73 -0.27 7477300 5 -20.69%
NTE NAM TAI ELECTRNC NYSE 28.30 28.85 -6.00 4590100 4 -31.74%
NUS NU SKIN ENTER NYSE 16.26 16.92 +0.14 188300 3 -9.57%
OCR OMNICARE INC NYSE 37.70 38.14 -0.53 357500 3 -6.34%
OPY OPPENHEIMER HLD NYSE 33.90 33.90 -0.30 3900 7 -3.42%
PFP PREM FARNELL NYSE 8.29 8.29 -0.10 6000 5 -9.50%
PFS PROVIDENT FINL NYSE 19.51 20.29 +0.54 296200 2 -9.47%
PIR PIER 1 IMPORTS NYSE 19.80 20.72 -1.79 5364600 7 -24.69%
PJT ML DEPOSITR 6.05 NYSE 25.08 25.14 +0.02 13000 6 -2.79%
PMB- PREMIER CAP TR I NYSE 28.05 28.05 -0.13 1700 3 -3.28%
PMI PMI GROUP NYSE 35.70 36.28 +0.12 807800 3 -6.05%
PML PIMCO MUNICPL II NYSE 13.75 13.83 +0.03 218100 4 -1.93%
PNC PNC FINL SVC NYSE 52.23 53.37 +1.05 799900 3 -5.09%
PSA-E PUB STOR PR E NYSE 27.50 27.51 -0.17 3300 8 -3.34%
PSO PEARSON PLC NYSE 10.74 10.89 -0.28 155500 8 -9.52%
PSY PREFERED INC STR NYSE 23.16 23.25 -0.05 222700 10 -4.10%
PTA PENN TREATY AMER NYSE 1.47 1.50 -0.01 192000 6 -15.52%
PV PFEIFFER VACUUM NYSE 32.74 33.28 -0.99 3900 4 -8.09%
RBK REEBOK INTL LTD NYSE 36.62 37.04 +0.14 470900 6 -10.02%
RBS-D ROYAL BANK PR D NYSE 26.86 26.86 -0.09 6400 4 -3.00%
RBS-K ROYAL BANK PR K NYSE 27.22 27.30 -0.05 5800 3 -2.65%
RGB R G BARRY CORP NYSE 4.65 4.89 -1.27 178100 2 -27.23%
RI RUBY TUESDAY NYSE 27.00 27.33 -0.66 416500 4 -9.94%
RMK ARAMARK CORP NYSE 25.35 25.55 -0.38 592200 4 -8.05%
RML RUSSELL CORP NYSE 17.52 17.74 -0.06 143000 3 -6.41%
ROP ROPER IND NYSE 47.36 48.34 +0.21 244000 3 -8.84%
RPO-A RHONE P PR A NYSE 25.05 25.06 -0.42 45400 5 -3.47%
RSA ROYAL & SUN ALLI NYSE 7.00 7.19 +0.13 47300 6 -8.97%
RSC REX STORES CORP NYSE 12.85 13.06 -0.06 48200 5 -22.54%
RSG REPUBLIC SVCS NYSE 23.40 25.35 -0.20 1829800 3 -10.31%
RWT REDWOOD TRUST NYSE 45.88 48.89 +0.60 330300 7 -21.24%
RY ROYAL BK CAN NYSE 45.58 45.64 -0.25 60300 10 -8.93%
S SEARS ROEBUCK NYSE 42.99 43.59 -0.91 10651200 8 -23.31%
SBP SANTANDER BANCP NYSE 22.91 23.45 +0.12 24000 6 -11.88%
SCO SCOR NYSE 2.65 2.73 -0.18 131900 6 -43.86%
SE 7-ELEVEN INC NYSE 15.07 15.85 -0.04 248800 3 -10.03%
SKO SHOPKO STORES NYSE 15.15 15.78 -0.25 399300 2 -12.07%
SKP SCPIE HLDG NYSE 9.42 9.42 -0.11 7100 7 -13.02%
SLA AMER SELECT PTFL NYSE 13.40 13.40 -0.06 6100 2 -2.05%
SLF SUN LIFE FINL NYSE 23.53 23.71 +0.04 94100 5 -8.01%
SLM SLM CORPORATION NYSE 35.88 36.09 -0.58 1739100 6 -6.95%
SLM-A SLM CORP PR A NYSE 56.15 56.15 -0.60 21700 5 -2.77%
SNN SMITH & NEPHEW NYSE 41.67 42.30 -41.51 71800 3 -50.60%
SRX SRA INTL INC NYSE 42.00 42.02 -1.57 93200 4 -6.04%
SSI SPECTRASITE INC NYSE 33.51 34.50 -0.35 247700 6 -7.17%
SSS-B SOVRAN PR B NYSE 26.18 26.18 -0.19 1900 4 -3.07%
STL STERLING BANCP NYSE 27.50 27.70 +0.02 14800 7 -8.64%
STL-A STRLNG BNCP TR I NYSE 10.50 10.50 -0.45 12000 4 -6.67%
STX SEAGATE TECH NYSE 16.70 17.61 +0.15 5544200 6 -17.12%
STZ-A CNSTLTN BRD PR A NYSE 29.25 30.11 +0.16 57700 2 -10.00%
SUG-B SOUTHRN UN PR B NYSE 57.55 57.80 -0.79 24100 2 -2.46%
SUP SUPERIOR INDS NYSE 42.43 42.57 -1.04 295900 2 -7.68%
SVA- SAVANNAH ELEC PR NYSE 24.94 24.94 -0.16 1500 5 -2.00%
SWS SWS GROUP INC NYSE 17.75 17.90 -0.13 53300 7 -8.03%
TAC TRANSALTA CORP NYSE 14.08 14.08 -0.11 7100 4 -3.63%
TCB TCF FINANCIAL NYSE 50.85 51.16 -0.58 859300 3 -6.27%
TEO TELECOM ARGENTNA NYSE 7.26 7.35 -0.08 131500 7 -11.25%
TER TERADYNE INC NYSE 21.75 22.39 -0.16 3171400 7 -17.33%
TFS THREE FIVE SYS NYSE 4.73 4.95 +0.13 57200 7 -15.54%
TGT TARGET CORP NYSE 36.19 37.24 +0.12 7056800 3 -10.09%
TIF TIFFANY & CO NYSE 41.33 42.01 -0.45 1172500 2 -9.78%
TJX TJX CO INC NYSE 20.88 21.31 +0.14 3017800 6 -10.46%
TLB THE TALBOTS NYSE 29.05 29.68 -0.22 648000 4 -12.76%
TMB TELEMIG PART NYSE 32.47 33.05 +0.32 31300 7 -11.89%
TNL TECHNITROL NYSE 19.77 20.20 -0.22 314100 4 -19.50%
TOO TOO INC NYSE 15.86 16.13 -0.26 612400 6 -15.82%
TRH TANS ATL HLDS NYSE 75.89 76.88 +0.49 8600 7 -5.11%
TSA SPORTS AUTHRTY NYSE 34.59 36.99 +0.89 697100 5 -21.14%
TSM TAIWAN SEMI NYSE 9.65 9.80 -0.16 11802300 5 -16.09%
TV GRUPO TELEVISA NYSE 37.11 37.87 +0.27 468600 6 -10.56%
TXN TEXAS INSTRUMENT NYSE 27.33 27.92 -0.42 14371600 3 -10.48%
TZE BEAR STEARNS DEP NYSE 25.05 25.29 unch 2600 3 -1.73%
UMC UNITED MICROELEC NYSE 4.71 4.79 -0.07 1508200 5 -13.58%
UST UST INC NYSE 33.93 34.35 -0.40 746400 5 -7.09%
VNO-B VORNADO RLTY PRB NYSE 25.40 25.42 -0.21 4700 3 -2.68%
VVI VIAD CORP NYSE 23.75 23.87 -0.08 304200 5 -6.53%
WBS WEBSTER FINL CP NYSE 43.68 44.66 +0.38 112800 3 -6.59%
WFR MEMC ELECTRONIC NYSE 8.38 8.92 -0.43 2039900 4 -24.50%
WG WILLBROS GRP NYSE 11.30 11.36 -0.24 95400 4 -12.06%
WRE WASHINGTON REIT NYSE 29.09 29.71 -0.01 184500 4 -7.00%
WRI-C WEINGARTEN RLTY NYSE 50.10 50.20 -0.10 2800 7 -2.53%
WRS WINDROSE MEDICAL NYSE 12.33 12.33 -0.27 52600 4 -7.15%
WSM WILLIAMS SONOMA NYSE 31.64 32.82 -1.33 2218300 4 -13.55%
WXH WINSTON HOTELS NYSE 9.65 10.05 +0.20 48100 4 -5.58%
XPP ML DEP PFDPLUS NYSE 24.98 25.20 -0.05 3500 7 -3.92%
YCC YANKEE CANDLE NYSE 26.11 26.57 -0.19 597100 6 -12.97%
YRK YORK INTL CORP NYSE 34.30 34.78 -4.26 1518500 2 -15.87%
ZLC ZALE CP NYSE 50.27 50.95 -0.60 151900 5 -10.10%
ZQK QUIKSILVER INC NYSE 14.70 14.91 -0.85 2235100 6 -21.39%

AMEX
ACD ASCONI CORP AMEX 6.00 6.25 unch 16000 4 -41.41%
AHN ATC HLTHCARE AMEX 0.46 0.50 unch 150100 8 -32.35%
AMW ML STRIDES AMEX 42.25 43.55 -0.80 19500 8 -13.86%
ATA APOGEE TECH INC AMEX 11.25 12.00 +0.25 41700 3 -14.12%
BDQ ML STRIDES 6% AMEX 37.38 38.13 -0.93 18900 3 -5.13%
BDR BLONDER TONGUE AMEX 2.85 3.00 unch 13900 5 -17.15%
BIO BIO-RAD LABS AMEX 50.92 50.92 -0.21 88000 4 -2.36%
BTX BIOTIME INC AMEX 1.30 1.39 -0.05 14300 7 -22.62%
BYS 7% BST BY SPARQS AMEX 22.25 22.25 -0.60 12600 6 -3.76%
CAQ CORAUTUS GENE AMEX 4.65 4.72 -0.48 33500 4 -25.60%
CFF CENTRUE FINCL CP AMEX 27.98 27.98 -0.42 6600 4 -5.15%
CMT CORE MOLDING AMEX 2.60 2.91 -0.08 38800 8 -14.75%
CO CORRPRO CO AMEX 0.85 0.86 -0.49 81200 4 -50.00%
CTU CHAD THERAP AMEX 2.15 2.29 +0.05 12100 6 -23.76%
CUB CUBIC CORP AMEX 21.89 22.90 +0.73 305400 10 -27.52%
CYL COMMUN CAPTL CP AMEX 19.40 19.67 +0.17 1600 9 -5.13%
DCG DREYFUS CALIF AMEX 7.92 7.93 -0.06 14800 4 -3.41%
DVS DVRSFD SEC SLTNS AMEX 5.26 5.75 +0.15 6100 2 -15.02%
ENV CET SERVICES INC AMEX 0.42 0.42 -0.04 15500 3 -28.81%
ENY ENERNORTH INDS AMEX 0.95 0.95 -0.06 26500 6 -24.00%
ESH EARL SCHEIB INC AMEX 2.30 2.30 -0.20 2000 4 -17.86%
FCM FT 4 CRNR SNR FL AMEX 19.27 19.30 -0.09 10500 8 -4.89%
FNT FRONTLINE COMMS AMEX 0.41 0.41 -0.04 92200 4 -31.67%
FVD FT VAL LINE DIVD AMEX 13.61 13.89 +0.21 278900 6 -5.16%
FXX FOXBY CORP AMEX 2.26 2.34 +0.04 2000 3 -7.00%
GBR GREENBRIAR CP AMEX 2.50 2.75 -0.10 7700 5 -37.19%
GRZ GOLD RESERVE INC AMEX 4.45 4.57 -0.40 155700 4 -27.64%
GVP GSE SYSTEMS AMEX 1.58 1.70 -0.15 9000 3 -24.04%
HCT HECTOR COMMS AMEX 13.75 13.75 -0.18 3100 5 -2.41%
HEB HEMISPHERX BIO AMEX 2.32 2.33 -0.01 45700 7 -12.45%
IG I G I INC AMEX 1.34 1.34 -0.16 6400 6 -23.43%
IGW ISHRS GS SEMICND AMEX 58.26 59.61 -0.22 134600 5 -12.67%
IJK ISHRS S&P 400 GR AMEX 114.37 115.70 -0.22 83700 3 -6.17%
ILX ILX RESORTS INC AMEX 6.51 6.55 -0.13 9400 5 -7.00%
INV AM RESIDENTAL AMEX 7.40 7.60 -0.16 33400 6 -13.95%
IRN IDINE REWARDS AMEX 9.90 10.20 +0.26 414100 4 -14.14%
IVD IVAX DIAGNOSTICS AMEX 4.95 5.00 unch 20000 3 -7.65%
KML CARMEL CONTAINER AMEX 3.20 3.20 -0.10 6500 3 -8.57%
LB LA BARGE INC AMEX 5.16 5.30 -0.30 70300 5 -18.61%
LGL LYNCH CORP AMEX 9.60 9.80 -0.42 3500 3 -12.49%
MED MEDIFAST INC AMEX 13.41 13.89 -0.91 424500 2 -16.03%
MSI MOVIE STAR INC AMEX 1.41 1.42 -0.04 49600 11 -23.37%
MXR MEDIX RESOURCES AMEX 0.50 0.51 -0.10 6074600 5 -35.06%
NZH NUVEEN CA DV ADV AMEX 13.25 13.33 -0.10 70400 4 -3.57%
ONT ON2 TECHNOLOGIES AMEX 1.29 1.36 +0.03 591700 6 -32.11%
PGC PEAPACK GLADSTON AMEX 30.00 31.18 +0.61 1900 7 -7.98%
PLC PLC SYSTEMS INC AMEX 1.10 1.17 -0.01 42100 6 -20.29%
PLR.B PLYMOUTH RUB B AMEX 0.26 0.26 -0.07 2300 2 -27.78%
PNO PATH 1 NETWORK AMEX 4.50 4.80 +0.06 107600 3 -17.28%
PTN PALATIN TECH AMEX 2.61 2.65 -0.08 300000 4 -22.09%
RAA BLACKRK CA AMEX 13.63 13.63 -0.09 2600 4 -2.43%
RMI ROTONICS AMEX 1.46 1.46 -0.10 8400 7 -11.52%
RTH RETAIL HOLDRS AMEX 85.62 86.75 +0.07 3264200 6 -8.91%
SDY MS 8% SPARQS AMEX 19.40 19.70 -0.35 8700 2 -5.37%
SFH STRUCT NASD 3-12 AMEX 9.80 9.80 -0.15 23300 4 -2.78%
SLI SL INDUSTRIES AMEX 7.68 7.75 unch 8700 7 -7.47%
SMH SEMICNDCTR HLDRS AMEX 38.41 39.33 -0.30 18561699 7 -13.47%
SOS STORAGE COMP AMEX 0.34 0.36 -0.02 203700 7 -30.61%
STG STONEPATH GROUP AMEX 2.42 2.42 -0.18 159100 2 -10.37%
STH ML SCDTR HOLDRS AMEX 9.30 9.40 -0.10 2300 6 -9.27%
SYI S.Y. BANCORP AMEX 21.00 21.18 -0.74 10400 2 -8.30%
TDH TARGETS TRUST IX AMEX 6.15 6.20 -0.25 4900 7 -12.77%
TFN TRANSNATL FINL AMEX 0.71 0.82 unch 21300 12 -45.38%
TMP TOMPKINSTRUST AMEX 46.20 47.75 +0.90 2500 5 -7.51%
TWV TARGETS TR XIII AMEX 8.62 8.64 -0.05 18000 6 -4.75%
URT URECOATS INDS AMEX 0.35 0.37 -0.01 33700 4 -42.62%
WOC WILSHIRE ENTRPSE AMEX 6.31 6.33 -0.12 3700 4 -7.88%
WSB WASHINGTON SVGS AMEX 8.95 8.96 -0.05 5000 5 -13.61%
XLA XCELERA INC AMEX 2.02 2.09 -0.09 190400 6 -39.16%

NASD
AACB ALLIANCE ATLA NASD 14.60 14.60 -0.16 32000 11 -20.13%
AATK AMER ACCESS NASD 0.95 1.07 +0.04 102600 3 -30.66%
ABCB ABC BANCORP NASD 16.02 17.15 +0.89 12400 2 -6.75%
ABCX AMER BLDG CTRL NASD 1.15 1.25 -0.10 98800 5 -34.29%
ABFI AMER BUSINESS NASD 3.13 3.45 -0.07 31000 6 -34.11%
ABFS ARKANSAS BEST NASD 30.37 31.25 unch 107100 6 -7.38%
ABRI ABRAMS INDS NASD 3.30 3.76 -0.43 8000 3 -25.00%
ACAS AMER CAP STRAT NASD 27.40 28.79 -0.11 883200 2 -8.67%
ACLS AXCELIS TECHS NASD 9.24 9.66 +0.24 1151400 8 -21.36%
ACMR A C MOORE ARTS NASD 18.26 18.90 -0.36 518600 4 -21.93%
ACTG ACACIA TECHS NASD 4.75 4.93 -0.07 60400 6 -27.48%
ACTL ACTEL CORP NASD 22.40 22.83 -0.60 489200 8 -19.42%
ACTT ACT TELECONFEREN NASD 1.12 1.15 -0.02 115100 4 -33.73%
ADSX APLD DGTL SOLTN NASD 0.28 0.31 -0.05 24354602 6 -36.36%
ADTN ADTRAN INC NASD 30.74 31.47 -32.26 1264600 3 -56.58%
ADVP ADVANCEPCS NASD 49.97 51.90 -3.35 12809500 3 -14.80%
AEIS ADV ENER INDS NASD 23.11 23.87 -0.32 584800 9 -18.68%
AEOS AMER EAGLE OUTF NASD 14.80 15.58 +0.45 2442200 8 -21.69%
AFBC ADV FINL BANC NASD 17.48 18.00 +0.24 3600 8 -39.05%
AFCI ADV FIBRE COMM NASD 19.55 20.14 -0.18 2091600 7 -16.56%
AFCO APPLIED FILMS NASD 29.69 30.00 -0.07 489300 9 -14.04%
AGIX ATHEROGENICS NASD 13.04 13.15 -0.18 219400 5 -16.41%
ALCD ALCIDE CORP NASD 13.89 14.08 -0.16 1100 10 -18.29%
ALDA ALDILA INC NASD 3.15 3.42 +0.01 4600 5 -14.86%
ALOT ASTRO-MED INC NASD 12.25 13.19 -0.19 86300 7 -32.88%
ALTR ALTERA CORP NASD 21.32 21.97 +0.11 7556700 5 -16.85%
ALXN ALEXION PHARM NASD 16.54 17.05 -0.17 105100 3 -20.56%
AMAT APPLIED MATL NASD 20.61 21.32 -0.31 37372102 9 -16.49%
AMCC APPLD MICRO NASD 5.53 5.72 -0.04 3760900 7 -16.21%
AMFI AMCORE FIN NASD 26.15 26.81 +0.43 41000 6 -6.34%
AMKR AMKOR TECH INC NASD 16.53 17.05 -0.26 2452400 5 -23.93%
AMLN AMYLIN PHARM NASD 22.75 23.63 +0.28 893100 6 -16.73%
AMOT ALLIED MOTION NASD 3.66 4.02 +0.16 11400 2 -18.67%
AMSY AMER MGMT SYS NASD 14.48 14.50 -0.15 297600 4 -5.97%
AMTC AMERITRANS CAP NASD 4.02 4.70 +0.20 3100 3 -17.96%
ANDE ANDERSONS INC NASD 15.75 15.75 -1.07 17800 3 -11.02%
ANDR ANDERSEN GROUP NASD 4.25 4.33 -0.16 5200 10 -23.97%
ANPI ANGIOTECH PHARM NASD 45.25 45.81 -0.99 277800 2 -12.10%
ANSR ANSWERTHINK INC NASD 5.23 5.52 +0.10 157000 3 -17.64%
ARTI ARTISAN CMPNTS NASD 18.81 19.32 -0.48 333800 7 -14.38%
ASTE ASTEC INDS INC NASD 11.07 11.50 +0.36 21500 6 -21.38%
ASTT ASAT HLDGS LTD NASD 3.00 3.05 -0.26 555600 7 -32.13%
ASYT ASYST TECH INC NASD 14.74 15.43 +0.20 1134300 2 -20.11%
ATAXZ AMER FST TAX NASD 7.20 7.20 -0.05 28300 2 -4.38%
ATGI ALPHA TECH GRP NASD 1.24 1.24 -0.01 13900 7 -19.48%
ATRM AETRIUM INC NASD 2.62 2.83 -0.08 34600 4 -34.17%
AUBN AUBURN NATL NASD 20.01 20.01 -0.13 2200 3 -6.89%
AVGN AVIGEN INC NASD 5.83 5.89 -0.37 317300 4 -14.77%
AWGIW ALDERWOODS GRP NASD 0.55 0.65 unch 6900 2 -31.25%
AWRE AWARE INC NASD 2.82 3.04 +0.03 66700 3 -18.73%
BARZ BARRA INC NASD 33.94 34.21 -1.05 230900 9 -10.33%
BBBY BED BATH BEYOND NASD 37.25 39.00 -0.60 8958000 3 -14.27%
BCOR BIACORE INTL NASD 21.11 21.13 -1.51 2700 4 -12.19%
BCRX BIOCRYST PHARM NASD 6.00 6.44 -0.22 388600 6 -34.07%
BCSB BCSB BANKCORP NASD 17.55 17.55 -0.20 20600 6 -3.57%
BEBE BEBE STORES NASD 22.83 24.40 +0.83 296600 7 -20.95%
BFUN BAM ENTNMNT INC NASD 1.05 1.12 -0.05 138200 6 -27.59%
BKHM BOOKHAM TECH NASD 1.98 2.02 -0.06 1191300 2 -18.52%
BLUD IMMUCOR INC NASD 16.31 18.68 -2.93 3804800 2 -32.74%
BNCN BNC BANCORP NASD 15.90 16.15 +0.15 3000 3 -9.66%
BNHN BENIHANA INC NASD 12.64 13.15 +0.38 1300 3 -12.95%
BNHNA BENIHANA CL A NASD 12.25 12.80 +0.39 92400 4 -13.79%
BORL BORLAND SFTWARE NASD 7.98 8.19 -0.48 2847500 9 -13.07%
BPUR BIOPURE CORP NASD 2.49 2.51 -0.13 708400 5 -31.22%
BRCM BROADCOM CORP NASD 31.78 32.52 -0.59 9194600 5 -15.48%
BRKT BROOKTROUT INC NASD 11.15 12.08 -0.22 252600 6 -27.83%
BRLI BIO-REF LABS NASD 12.05 12.79 +0.17 406500 5 -35.73%
BSRR SIERRA BANCORP NASD 16.23 16.23 -0.17 9900 3 -5.64%
CALA CATALINA LGHTNG NASD 10.00 12.31 +0.13 54200 2 -24.53%
CBMX COMBIMATRIX NASD 2.90 3.19 +0.11 214000 7 -29.78%
CBRL CBRL GROUP INC NASD 39.00 39.40 -0.35 934300 2 -7.30%
CCBL C-COR.NET CORP NASD 10.11 10.61 +0.09 290100 4 -18.93%
CCMP CABOT MICROELEC NASD 46.92 48.52 +0.35 657800 7 -16.42%
CCRT COMPUCREDIT NASD 20.14 20.25 -2.55 1254300 2 -19.12%
CELL BRIGHTPOINT NASD 15.06 16.35 -0.61 1167400 6 -41.17%
CFFI C&F FINANCIAL NASD 41.45 42.00 -1.23 1800 6 -9.34%
CGFW CYBERGUARD CORP NASD 7.31 7.52 -0.33 189400 5 -16.93%
CGPI COLLAGENEX NASD 9.23 9.50 -0.31 211800 7 -12.84%
CHRS CHARMING SHOPS NASD 5.09 5.33 +0.11 403500 8 -22.88%
CLDA CLINICAL DATA NASD 8.16 9.02 +0.14 4400 5 -13.19%
CLSR CLOSURE MED NASD 29.41 31.56 -1.84 206400 2 -21.57%
CLZR CANDELA CP NASD 15.57 16.44 -0.59 199800 4 -29.67%
CMBC COMMUNITY BANCP NASD 19.10 19.20 -0.65 10400 6 -4.02%
CMGI CMGI INC NASD 1.75 1.80 -0.06 6364700 5 -19.72%
CMRG CASUAL MALE RTL NASD 6.48 6.89 +0.13 1232200 10 -26.36%
CMTY CMNTY BKS INC NASD 36.94 38.00 +0.50 9900 3 -7.05%
CNLG CONOLOG CORP NASD 0.75 0.75 -0.02 2300 5 -37.50%
COBR COBRA ELECTRON NASD 6.30 6.38 -0.07 19800 4 -15.21%
COCO CORINTHIAN COLL NASD 51.50 52.13 +0.31 1226000 5 -23.07%
COHR COHERENT INC NASD 21.14 21.45 -0.36 518100 3 -15.24%
COLM COLUMBIA SPTSWR NASD 49.85 51.55 -0.31 690500 6 -15.98%
CORS CORUS BANKSHRS NASD 31.02 31.97 -30.58 48700 2 -51.71%
CPTS CONCEPTUS NASD 9.15 9.53 -0.40 547600 10 -32.12%
CRAI CHARLES RIVER NASD 29.23 29.70 +0.38 43600 4 -15.67%
CRDN CERADYNE INC NASD 33.30 36.14 +1.46 1406600 3 -28.29%
CRMT AMER CARMRT INC NASD 24.00 24.80 +0.55 62600 7 -25.28%
CSBY ML STR 9 BST BUY NASD 27.31 27.31 -0.33 1800 5 -2.25%
CSCQ CORRECTION SERV NASD 1.98 2.14 +0.06 83600 7 -30.53%
CSLI COTTON STATES NASD 17.00 17.99 +0.15 44200 5 -5.66%
CSMK ML 6 CALL MERCK NASD 22.74 23.01 +0.09 8400 9 -7.18%
CSTL CASTELLE NASD 2.60 2.75 -0.05 18100 6 -21.21%
CTBI COMMUNITY TST NASD 30.68 30.90 -0.39 17100 8 -13.21%
CTCI CT COMMS INC NASD 12.38 13.29 +0.66 30300 5 -16.24%
CTHR CHARLES & COLVD NASD 4.29 4.35 -0.45 84300 8 -15.55%
CTIB CTI INDS CORP NASD 1.95 2.00 -0.07 5800 8 -15.22%
CTIC CELL THERAPEUT NASD 7.49 7.84 +0.13 383700 9 -21.57%
CTLM CENTILLUM COMMS NASD 4.86 5.13 +0.05 1058700 5 -16.92%
CTSH COGNIZANT TECH NASD 42.27 42.70 -2.18 3160500 4 -14.76%
CTWS CONN WTR SVCS NASD 27.53 27.63 -0.27 7800 9 -8.99%
CULS COST-U-LESS INC NASD 3.00 3.05 -0.20 70700 5 -16.90%
CVLY CODORUS VALLEY NASD 19.11 19.50 -0.60 6300 10 -6.19%
CVST COVISTA COMMS NASD 2.40 2.42 -0.16 31700 6 -20.00%
CYBS CYBERSOURCE CP NASD 3.95 4.00 -0.19 280700 9 -28.18%
CYMI CYMER INC NASD 41.43 43.29 -0.02 1618300 5 -16.84%
CYTR CYTRX CORP NASD 1.66 1.75 -0.12 206300 4 -29.96%
DCAI DIALYSIS AMER NASD 6.50 6.50 -0.15 3400 5 -15.58%
DCGN DECODE GENETICS NASD 7.25 7.96 +0.09 434700 4 -20.24%
DECC D&E COMM INC NASD 13.05 13.72 +0.52 11600 7 -9.00%
DISH ECHOSTAR COMM A NASD 29.75 31.14 +0.70 7234500 9 -14.85%
DLTR DOLLAR TREE STR NASD 27.36 28.20 -0.47 2436400 8 -21.81%
DMCX DATAMIRROR CORP NASD 10.62 11.86 -0.16 4400 3 -23.04%
DMRC DIGIMARC CORP NASD 12.87 13.30 -0.03 203500 8 -16.48%
DOLL MIDDLETON DOLL NASD 3.40 3.45 -0.14 15800 5 -17.27%
DSCM DRUGSTORE.COM NASD 5.25 5.30 -0.42 399400 6 -22.11%
DTLK DATALINK CORP NASD 3.29 3.47 -0.26 7700 2 -24.02%
DXPE DXP ENTERPRISES NASD 3.03 3.05 -0.05 5200 6 -13.43%
DYII DYNACQ HLTHCRE NASD 10.92 11.71 +0.28 382400 8 -44.57%
ECLG ECOLLEGE.COM NASD 15.68 16.55 -0.22 214000 4 -35.47%
ECTX ECTEL LTD NASD 4.60 4.86 -0.14 38700 8 -14.66%
EDGR EDGAR ONLINE NASD 1.53 1.59 -0.03 49500 7 -28.50%
EDGW EDGEWATER TECH NASD 4.61 4.74 -0.16 60000 5 -10.49%
EDMC EDUCATION MGMT NASD 57.14 58.07 -0.15 547900 5 -18.34%
EELN E-LOAN INC NASD 2.47 2.57 +0.01 921900 6 -23.05%
EFII ELECTR FOR IMAG NASD 24.19 24.88 +0.23 447300 6 -13.91%
EGLS ELECTROGLAS NASD 3.13 3.50 +0.12 307100 2 -25.48%
ELAME ELAMEX SA DE CV NASD 2.56 2.56 -0.14 2400 6 -22.66%
ELON ECHELON CORP NASD 10.15 10.85 +0.26 156100 8 -16.94%
ELOY ELOYALTY CORP NASD 3.36 3.50 -0.10 39500 3 -13.40%
ELRC ELECTRO RENT NASD 12.85 13.08 +0.22 37500 3 -14.33%
EMIS EMISPHERE TECH NASD 5.15 5.30 -0.29 173700 8 -23.70%
ENTU ENTRUST INC NASD 3.80 4.06 -0.02 215900 7 -13.24%
EPIX EPIX MEDICAL NASD 15.85 15.95 -0.26 275100 7 -16.36%
EPMN EPIMMUNE INC NASD 1.51 1.54 -0.14 81100 3 -23.74%
EPNY E.PIPHANY INC NASD 6.50 6.79 -0.20 395900 4 -22.53%
ESBFP PENNFRST CAP PR NASD 10.11 10.13 -0.03 10300 4 -3.07%
ESMC ESCALON MEDICAL NASD 5.81 6.43 -0.01 58000 4 -20.19%
EXAR EXAR CORP NASD 16.32 17.00 -0.43 493100 6 -17.07%
EXEE EXE TECHS INC NASD 7.04 7.04 -0.02 7200 3 -2.09%
EXPO EXPONENT INC NASD 19.80 20.00 -0.75 29500 6 -15.92%
EXTR EXTREME NETWRKS NASD 6.15 6.35 -1.84 38488102 6 -41.20%
FARO FARO TECHNOLOG NASD 18.74 22.42 +0.48 1638200 5 -36.43%
FBMI FIRSTBANK CORP NASD 31.00 31.78 -1.12 7500 2 -8.55%
FCBC FST COMMUN BKSR NASD 32.86 33.08 -0.32 15200 5 -13.53%
FCEL FUELCELL ENERGY NASD 11.12 11.86 +0.40 797700 7 -24.97%
FCTR FIRST CHARTER NASD 19.05 19.55 unch 26200 6 -10.14%
FEIC FEI COMPANY NASD 20.67 21.20 +0.01 259600 9 -15.91%
FELE FRANKLIN ELEC NASD 57.50 58.50 -0.14 7900 7 -9.09%
FFKY FIRST FEDERAL NASD 24.19 24.89 -0.37 4800 9 -20.43%
FFLC FFLC BANCORP NASD 27.37 27.59 +0.12 4200 5 -8.68%
FHCC FIRST HEALTH NASD 19.00 19.25 -0.04 903300 4 -11.38%
FLOW FLOW INTL CORP NASD 2.21 2.40 -0.10 91700 4 -41.84%
FLWS 1800FLOWERS.COM NASD 10.15 10.51 +0.02 268700 7 -16.39%
FLYR NAVIGANT INTL NASD 12.40 12.75 -0.06 136000 9 -12.06%
FMER FIRSTMERIT CORP NASD 25.69 25.75 -0.01 150000 8 -7.99%
FNFN FRANKLIN FINL NASD 30.46 30.56 +0.01 2300 3 -1.23%
FNLY FINLAY ENTER NASD 14.81 15.40 +0.03 16500 3 -14.14%
FOBB FST OAK BROOK NASD 28.85 29.70 +0.25 9100 3 -9.82%
FORM FORMFACTOR INC NASD 17.19 17.90 -1.05 1157400 11 -35.21%
FRED FREDS INC NASD 26.65 27.49 -0.70 1196600 6 -24.31%
FRGO FARGO ELECTRNCS NASD 11.50 12.56 +0.46 165800 7 -21.56%
FSCI FISHER COMMS NASD 45.61 47.87 +0.45 9100 6 -7.75%
FUND ROYCE FOCUS TR NASD 7.98 8.14 -0.11 28100 6 -12.98%
FWRD FORWARD AIR CP NASD 26.13 26.25 -0.27 107200 3 -8.64%
GBND GENERAL BIND NASD 13.35 14.40 +0.55 7900 7 -34.69%
GCOM GLOBECOMM SYS NASD 5.30 5.43 -0.25 32700 3 -27.30%
GCOR GENENCOR INTL NASD 15.00 15.30 +0.05 53900 2 -9.09%
GEHL GEHL CO NASD 12.10 12.57 -0.42 28400 7 -25.95%
GFLS GREATER COMM BP NASD 16.61 17.07 +0.32 3000 2 -9.68%
GGNS GENUS INC NASD 5.38 5.90 +0.02 834000 6 -28.27%
GIFI GULF ISLAND NASD 16.09 16.16 -0.46 10700 6 -14.32%
GIGM GIGAMEDIA LTD NASD 1.59 1.60 -0.13 589400 4 -30.87%
GIII G-III APPAREL NASD 8.42 9.09 -0.35 8200 3 -24.69%
GISX GLB IMAGING SYS NASD 28.08 28.60 -0.40 208800 3 -9.36%
GKSRA G AND K SVCS NASD 33.93 35.60 +0.61 60600 4 -8.91%
GLFD GUILFORD PHARM NASD 5.76 5.89 +0.04 274500 8 -22.99%
GNVC GENVEC INC NASD 2.75 2.88 -0.12 190100 4 -33.41%
GOLD RANDGOLD RSCS NASD 25.08 25.51 -1.03 497300 4 -14.08%
GRAN BK OF GRANITE NASD 22.01 22.80 +0.41 14300 6 -18.36%
GRIC GRIC COMMS INC NASD 4.80 5.00 -0.18 649600 5 -31.33%
GVHR GEVITY HR INC NASD 18.77 22.91 +1.99 626700 3 -22.88%
GYMB GYMBOREE CORP NASD 15.52 16.19 -0.22 504600 6 -13.25%
HAUP HAUPPAUGE DIG NASD 2.23 2.40 +0.08 22700 8 -24.41%
HBHC HANCOCK HLDG NASD 55.02 56.29 +1.23 20600 6 -5.95%
HCBB HCB BANCSHARES NASD 17.87 18.00 -0.20 11000 4 -7.65%
HCTL HEALTHCARE TECH NASD 1.20 1.20 -0.10 9700 8 -31.43%
HELX HELIX TECH NASD 18.66 19.26 -0.17 202300 5 -16.25%
HEPH HOLLIS EDEN PH NASD 9.41 10.22 +0.52 424500 10 -35.10%
HLYW HOLLYWOOD ENTER NASD 12.25 12.36 -0.19 1298700 7 -19.41%
HOLL HOLLYWOOD MEDIA NASD 1.95 2.00 -0.03 85500 8 -18.07%
HOTT HOT TOPIC INC NASD 25.50 27.23 +0.50 2650100 2 -18.76%
HTCH HUTCH TECH NASD 28.52 29.93 +0.47 469600 7 -16.58%
HUMC HUMMINGBIRD LTD NASD 20.79 20.79 -0.65 3800 6 -11.91%
HYSL HYPERION SOLUT NASD 28.35 29.70 -0.90 1782400 8 -15.78%
IAAC INTL ASSETS HLD NASD 4.02 4.12 -0.58 6500 5 -20.40%
IAAI INS AUTO AUCTS NASD 12.10 12.60 -0.03 10400 3 -16.15%
IBIS IBIS TECHNOLOGY NASD 9.90 10.37 -2.83 3173500 5 -44.69%
ICBC INDEP COMM BK NASD 34.30 34.98 +0.43 213300 10 -12.12%
ICTS ICTS INTL NV NASD 2.42 2.48 -0.19 5700 3 -19.33%
IDEV INDEVUS PHARMA NASD 5.34 5.37 -0.09 247900 5 -11.44%
IDNX IDENTIX INC NASD 4.52 4.69 -0.07 444700 8 -16.30%
IDTI INTEGRATED DEV NASD 15.29 16.14 -0.06 2513400 7 -21.99%
IDXX IDEXX LABS NASD 44.53 44.89 -1.71 324400 8 -9.14%
IMAX IMAX CORP NASD 6.84 6.98 -0.14 617600 6 -18.28%
INGP INSTINET GROUP NASD 4.59 4.84 -0.04 1245700 6 -22.86%
INGR INTERGRAPH CP NASD 23.74 24.02 +0.10 399400 5 -8.16%
INKP INKINE PHARMA NASD 4.29 4.56 -0.35 1173200 6 -24.47%
INMD INTEGRAMED AMER NASD 6.00 6.36 +0.13 9100 5 -13.79%
INOD INNODATA ISOGEN NASD 3.31 3.47 -0.34 86800 5 -33.27%
INPH INTERPHASE CORP NASD 12.50 13.20 -0.15 59600 4 -31.13%
INTI INET TECHNOLOG NASD 11.40 11.79 +0.15 116700 4 -15.37%
INTV INTERVOICE INC NASD 9.10 9.77 -0.03 224600 3 -16.59%
INTZ INTRUSION INC NASD 0.62 0.62 -0.02 48600 9 -36.08%
ISNS IMAGE SENSING NASD 9.60 9.86 +0.11 10000 6 -20.00%
ISON ISONICS CORP NASD 1.14 1.16 -0.04 54500 5 -32.54%
ISPH INSPIRE PHARMA NASD 15.91 16.00 -0.20 278000 8 -12.29%
IUSA INFOUSA INC NASD 7.48 8.24 -0.06 244700 4 -16.52%
IWAV INTERWAVE COMMS NASD 3.54 3.68 -0.62 79800 6 -37.46%
IWOV INTERWOVEN INC NASD 11.73 12.40 +0.05 456800 9 -26.69%
JCOM J2 GLOBAL COMMS NASD 21.71 22.43 -0.22 1258800 4 -25.78%
JFBI JEFFERSON BNCSHR NASD 13.85 14.00 -0.01 9500 6 -7.67%
JHFT J HANCOCK FINL NASD 14.73 15.95 -0.38 114600 4 -10.94%
JILL J. JILL GROUP NASD 10.50 12.07 -0.05 703300 4 -20.15%
JNPR JUNIPER NTWKS NASD 16.36 16.60 -0.52 10382000 4 -14.30%
JOSB JOS A BANK CLOT NASD 30.10 31.82 +0.28 393200 6 -30.00%
JUNI JUNIPER GROUP NASD 0.41 0.44 -0.07 12300 7 -35.94%
KANA KANA SOFTWARE NASD 2.63 2.75 -0.13 651700 4 -20.54%
KEYN KEYNOTE SYSTEMS NASD 11.60 11.84 +0.14 31500 5 -10.56%
KINDW KINDRED WNT A NASD 21.00 21.00 -1.30 1400 3 -17.65%
KOMG KOMAG INC NASD 13.07 13.52 -0.49 450300 7 -25.36%
KVHI KVH INDS NASD 27.10 28.00 -0.49 274200 2 -21.97%
KYPH KYPHON INC NASD 23.40 24.89 -0.95 646300 3 -18.30%
LBAI LAKELAND BANCP NASD 15.31 15.93 +0.23 20900 3 -9.14%
LENS CONCORD CAMERA NASD 9.62 9.78 -0.49 439000 2 -22.42%
LEXG LEXICON GENETIC NASD 4.75 5.34 +0.21 322200 4 -16.96%
LFUS LITTELFUSE NASD 27.15 27.52 +0.26 58100 3 -11.13%
LIOX LIONBRIDGE TECH NASD 8.73 9.53 -0.27 677700 5 -22.33%
LLTC LINEAR TECH NASD 38.89 39.94 +0.19 5881700 6 -10.66%
LMIN LASTMINUTE COM NASD 18.95 19.03 -0.98 140100 5 -25.89%
LNBB LNB BANCORP INC NASD 20.10 20.41 -0.29 7300 4 -4.10%
LPNT LIFEPOINT HOSP NASD 27.45 28.30 +0.33 863800 5 -11.59%
LPSN LIVEPERSON INC NASD 4.38 4.41 -1.04 997600 5 -41.44%
LSBC LRGE SCALE BIO NASD 1.39 1.50 unch 58200 8 -30.50%
LTXX LTX CORP NASD 13.21 14.02 -0.18 1392600 5 -21.60%
LXBK LSB BANCSHARES NASD 17.50 17.75 +0.05 7500 6 -10.39%
MACC MACC PRIV EQ NASD 2.45 2.45 -0.45 21600 3 -22.22%
MANT MANTECH INTL NASD 21.95 22.25 -0.33 134400 11 -19.00%
MATW MATTHEWS INTL A NASD 27.02 28.14 +0.41 49600 2 -8.41%
MCEL MILLENNIUM CELL NASD 2.41 2.49 -0.09 161800 5 -18.86%
MCHM MACROCHEM CORP NASD 0.82 0.96 +0.05 443600 7 -31.67%
MCLD MCLEODUSA CL A NASD 1.37 1.49 +0.08 1347900 3 -23.03%
MCRL MICREL SEMICON NASD 14.05 14.76 -0.13 1423300 5 -21.77%
MDKI MEDICORE INC NASD 1.88 2.06 -0.24 33200 6 -26.27%
METHA METHODE ELTR A NASD 10.98 11.16 -0.21 185900 6 -18.67%
MFRI MFRI INC NASD 2.31 2.36 -0.24 1400 6 -18.95%
MIKR MIKRON INFRARED NASD 5.00 5.22 -0.28 36900 8 -29.68%
MINI MOBILE MINI NASD 19.50 19.90 +0.24 25400 3 -7.98%
MKSI MKS INSTRUMENTS NASD 23.04 23.78 +0.07 188400 8 -18.07%
MOBE MOBILITY ELECTR NASD 8.50 9.05 -0.32 748400 6 -32.00%
MOBI MOBIUS MGMT SYS NASD 10.25 10.46 -0.57 198800 5 -36.53%
MONM MONMOUTH CAP NASD 6.09 6.25 -0.15 12600 5 -7.73%
MOSS MOSSIMO INC NASD 4.32 4.50 -0.10 53500 4 -15.13%
MRLN MARLIN BUS SVC NASD 15.62 15.71 -1.04 72400 3 -16.20%
MROE MONROE BANCORP NASD 13.90 13.92 -0.28 10100 3 -2.46%
MRTN MARTEN TRANS NASD 14.65 14.84 -0.37 56900 8 -16.29%
MSEL MERISEL INC NASD 4.83 5.30 -0.10 4700 6 -25.81%
MSTR MICROSTRATEGY NASD 47.50 49.19 +0.19 362000 5 -15.13%
MTEX MANNATECH INC NASD 9.43 10.23 -0.33 507300 3 -32.64%
MTIX MICRO THERAPEUT NASD 2.92 3.04 -0.10 44900 8 -24.16%
MTSL MER TELEMGT SOL NASD 2.80 3.15 +0.04 6100 6 -22.22%
MTSN MATTSON TECH NASD 11.60 12.09 -0.33 514600 5 -30.08%
MUSE MICROMUSE INC NASD 6.68 7.03 +0.08 2070100 6 -20.38%
MVSN MACROVISION NASD 20.58 21.03 -0.07 288200 5 -12.94%
MWRK MOTHERS WORK NASD 23.00 23.20 -0.10 26800 2 -13.86%
MXIM MAXIM INTEGRTD NASD 46.76 47.92 -0.45 7300600 4 -11.29%
MYOG MYOGEN INC NASD 11.18 12.30 +0.60 83400 7 -20.99%
NATK N AMER TECH GP NASD 0.88 0.93 -0.04 47900 3 -19.27%
NBSC NEW BRUNSWICK NASD 4.73 4.94 -0.33 22600 2 -26.44%
NCFC NTH COUNTRY FNL NASD 1.74 1.75 -0.05 10200 4 -20.91%
NENG NTWK ENGINES NASD 4.43 4.78 +0.32 4229100 6 -61.81%
NETE NETEGRITY INC NASD 10.10 10.16 -0.82 350700 3 -17.55%
NFLD NORTHFIELD LAB NASD 4.98 5.01 -0.09 29900 6 -14.73%
NFLX NETFLIX INC NASD 43.69 44.80 -0.52 1381900 3 -16.40%
NGPS NOVATEL INC NASD 7.56 7.91 -0.86 205800 3 -31.77%
NSFC NORTH ST FIN NASD 28.60 29.15 +0.15 4500 4 -5.20%
NSIT INSIGHT ENTER NASD 16.73 16.88 -0.18 602100 2 -15.29%
NSSCE NAPCO SEC SYS NASD 7.42 7.90 -0.01 1700 3 -12.71%
NSTK NASTECH PHARM NASD 8.66 8.87 +0.06 67700 7 -16.73%
NTAP NETWK APPLIANCE NASD 18.54 19.04 +0.10 7234900 5 -21.14%
NTES NETEASE.COM INC NASD 37.05 37.85 -1.15 2786200 4 -22.62%
NTOL NATROL INC NASD 2.47 2.70 -0.15 4000 4 -17.67%
NTWK NETSOL TECHNGS NASD 2.43 2.54 -0.16 49500 5 -19.80%
NUAN NUANCE COMMS NASD 6.54 6.95 -0.05 406300 8 -30.43%
NVAX NOVAVAX INC NASD 5.00 5.23 -0.25 277100 5 -19.87%
NVEC NVE CORP NASD 44.32 48.25 -0.30 1020400 4 -26.54%
NVLS NOVELLUS SYS NASD 37.91 39.26 +0.34 6445700 7 -15.38%
NVMI NOVA MEASURING NASD 5.32 5.38 -0.57 103000 5 -30.00%
NXXI NUTRITION 21 NASD 0.65 0.67 -0.06 139900 7 -38.68%
OBAS OPTIBASE LTD NASD 6.45 6.67 -0.34 134200 5 -27.04%
OLGC ORTHOLOGIC NASD 5.83 5.90 +0.01 287200 10 -20.68%
OMEF OMEGA FINAN CP NASD 34.69 35.65 +0.05 11900 6 -10.59%
ONCY ONCOLYTICS BIO NASD 3.07 3.07 -0.17 80200 6 -27.59%
ORLY O REILLY AUTO NASD 38.59 38.96 -0.73 439200 6 -11.89%
OVRL OVERLAND STORAGE NASD 16.37 16.37 -1.08 361000 5 -18.23%
OXGN OXIGENE INC NASD 8.05 8.18 -0.27 169500 8 -21.08%
PARS PHARMOS CP NASD 2.79 2.90 -0.11 5046700 9 -31.11%
PCTY PARTY CITY NASD 12.94 13.22 -0.03 92200 3 -12.21%
PDSG PDS GAMING CORP NASD 1.81 1.83 -0.07 32400 4 -13.40%
PECS PEC SOLUTIONS NASD 16.25 16.46 -0.21 147200 8 -13.38%
PETC PETCO ANIMAL NASD 28.86 29.62 -0.04 440000 5 -15.59%
PFBX PEOPLES FINL NASD 16.00 16.00 -0.48 3200 3 -6.43%
PFCB PF CHANG CHINA NASD 48.14 48.45 -0.95 366500 3 -11.82%
PFDC PEOPLES BANCORP NASD 23.75 24.05 -0.25 1600 4 -6.50%
PHEL PETRO HELICOPT NASD 23.01 23.29 +0.17 1800 8 -16.66%
PHTN PHOTON DYNAMICS NASD 35.52 35.65 -1.49 568500 6 -15.23%
PLCE CHILDRENS PLACE NASD 23.39 24.61 +0.25 418400 7 -19.37%
POOL SCP POOL CORP NASD 31.50 31.84 -0.51 181900 3 -14.26%
POZN POZEN INC NASD 9.90 10.10 -0.29 208700 3 -19.77%
PRCS PRAE PHARMA NASD 6.30 6.40 -0.22 575000 3 -21.05%
PRGS PROGRESS SOFT NASD 20.12 20.36 +0.02 211600 4 -11.64%
PRGX PRG-SCHULTZ INT NASD 4.54 4.70 +0.05 360300 4 -12.69%
PRTR PRTNR TRST FIN NASD 25.00 25.05 -0.75 30100 2 -13.31%
PRXL PAREXEL INTL NASD 15.97 16.83 +0.43 89300 2 -14.96%
PSEM PERICOM SEMICON NASD 9.99 10.30 -0.15 136500 3 -16.89%
PSUN PAC SUNWEAR CA NASD 19.49 20.21 +0.29 3286500 5 -16.21%
PVSW PERVASIVE SOFTW NASD 6.95 7.28 -0.26 42800 3 -13.02%
PXLW PIXELWORKS INC NASD 10.05 10.18 -0.46 1366700 10 -27.12%
QADI QAD INC NASD 10.69 11.40 unch 73700 5 -25.97%
QBAK QUALSTAR CORP NASD 4.25 4.25 -0.12 3700 4 -19.81%
QLGC QLOGIC CORP NASD 48.42 49.37 -0.43 4842200 9 -15.92%
QUIK QUICKLOGIC CORP NASD 3.83 4.11 -0.24 373500 8 -42.32%
RARE RARE HOSPITAL NASD 24.26 24.70 -0.11 272600 6 -7.76%
RCII RENT-A-CENTER NASD 30.84 31.21 +0.21 308600 5 -7.22%
RFMD RF MICRO DEV NASD 9.40 9.50 -0.39 13417100 8 -21.34%
RGCO RGC RESOURCES NASD 22.35 22.51 -0.19 1800 5 -5.14%
RGEN REPLIGEN CORP NASD 3.84 4.05 -0.40 1079000 5 -28.89%
RITT RIT TECH NASD 1.57 1.57 -0.05 3900 8 -16.49%
RNBO RAINBOW TECHS NASD 11.11 11.31 -0.08 218800 6 -11.83%
RNWK REALNETWORKS NASD 4.73 4.75 -0.14 1486400 7 -21.56%
ROBO ROBOGROUP TEK NASD 0.88 0.88 -0.08 5800 5 -20.72%
ROST ROSS STORES NASD 51.01 52.42 +0.11 823000 3 -9.15%
RSTO RESTORATION NASD 4.40 4.63 -0.15 361500 13 -39.73%
RTEC RUDOLPH TECH NASD 20.90 22.19 -0.49 316700 5 -13.78%
RTRSY REUTERS GROUP NASD 23.83 24.20 -0.05 359000 6 -11.48%
SALD FRESH CHOICE NASD 1.64 1.67 -0.09 33100 3 -19.61%
SCAI SANCHEZ COMP NASD 3.82 4.02 +0.01 73700 8 -12.39%
SCLD STEELCLOUD INC NASD 4.08 4.16 -0.18 56600 5 -22.29%
SCMR SYCAMORE NTWRKS NASD 4.23 4.36 -0.15 4140000 7 -22.39%
SDIX STRATEGIC DIAG NASD 4.20 4.20 -0.04 27800 9 -11.58%
SEHI SOUTHERN ENERGY NASD 2.09 2.19 -0.22 320700 3 -30.33%
SFFS SOUND FEDERAL NASD 14.44 15.16 -0.09 112200 4 -16.77%
SFNT SAFENET INC NASD 30.25 31.00 +0.10 214100 8 -10.92%
SGDE SPORTSMAN GUIDE NASD 16.50 16.70 -0.65 20100 5 -21.69%
SHBI SHORE BNCSHARES NASD 38.06 38.98 +0.68 3700 6 -11.98%
SHOO STEVEN MADDEN NASD 20.15 20.51 -0.30 51200 3 -14.80%
SIGY SIGNET GRP ADR NASD 51.02 51.60 -0.60 2700 7 -11.27%
SILI SILICONIX NASD 44.26 45.21 -0.54 19700 4 -13.16%
SIVBO SVB CAP II TR PR NASD 24.50 24.80 -0.20 4700 3 -2.39%
SLAB SILICON LABS NASD 39.61 41.64 -0.85 2128900 6 -20.57%
SLNK SPECTRALINK CP NASD 16.71 17.60 -0.44 363600 4 -21.92%
SLTC SELECTICA INC NASD 4.00 4.05 -0.19 73300 5 -15.43%
SMDI SIRENZA MICROD NASD 4.49 4.64 -0.13 82700 5 -28.16%
SNDK SANDISK CORP NASD 53.72 55.25 -5.61 19613400 8 -34.32%
SNIC SONIC SOLUTIONS NASD 14.30 15.43 -0.04 1057600 7 -27.04%
SOHU SOHU COM INC NASD 28.30 28.80 -0.69 3435700 3 -20.97%
SPNS SAPIENS INTRNTL NASD 4.11 4.12 -0.09 16600 3 -31.61%
SSLI SOUTHN SEC LIFE NASD 3.45 3.45 -0.15 1100 3 -11.54%
SSNC SS & C TECH NASD 23.78 26.27 -1.03 282100 5 -27.79%
SSTI SILICON STORAGE NASD 10.10 10.65 -0.25 3721800 7 -28.87%
SSYS STRATASYS INC NASD 32.26 33.08 -2.63 860600 4 -30.02%
STEM STEMCELLS INC NASD 1.90 1.98 -0.01 234400 5 -22.45%
STFC STATE AUTO NASD 22.50 23.55 +0.31 39700 3 -13.43%
STGS STAGE STORES NASD 26.14 26.71 -0.46 386200 7 -17.88%
STGSZ STAGE STR WNT B NASD 8.60 9.21 -0.46 14800 6 -36.76%
STKR STOCKERYALE NASD 0.90 1.06 -0.02 49200 5 -37.50%
STRA STRAYER EDUCAT NASD 96.95 98.47 -0.36 67500 6 -14.10%
STST SENSYTECH INC NASD 13.25 14.00 -0.22 104400 2 -15.34%
SUMM SUMMIT FIN CP NASD 18.60 18.72 -1.15 7500 10 -13.17%
SUSQ SUSQUEHANNA NASD 24.60 25.42 +0.64 213200 5 -8.86%
SYKE SYKES ENTERPRIS NASD 7.65 8.31 +0.52 209300 7 -21.62%
SYNO SYNOVIS LIFE NASD 20.15 20.55 -0.55 259900 5 -28.60%
SYNP SYNPLICITY INC NASD 6.65 6.99 -0.01 30800 6 -13.07%
SYNT SYNTEL INC NASD 23.02 23.11 -0.72 63900 6 -11.15%
TERN TERAYON COMMS NASD 4.05 4.17 -0.10 1238500 7 -37.50%
TFONY TELEFONOS MEX NASD 32.05 32.50 +0.10 3100 5 -5.74%
THRD TF FINANCIAL CP NASD 33.03 34.05 +0.54 44900 3 -6.88%
TIER TIER TECHNOL B NASD 7.05 7.09 -0.13 122900 10 -12.96%
TOUS TECH OLYMPIC USA NASD 25.26 26.20 +0.20 107000 4 -12.90%
TPTH TRIPATH IMAGING NASD 7.53 7.80 -0.39 251300 6 -19.29%
TQNT TRIQUINT SEMI NASD 6.76 6.95 -0.12 2850400 6 -20.47%
TRAC TRACK DATA CP NASD 1.31 1.47 +0.05 239900 7 -22.02%
TRIB TRINITY BIO NASD 2.77 2.82 -0.10 404400 7 -20.86%
TRKN TRIKON TECH INC NASD 5.24 5.40 -0.23 97700 8 -16.83%
TRMS TRIMERIS INC NASD 20.17 20.28 -0.32 288500 6 -16.65%
TRNS TRANSCAT INC NASD 2.53 2.72 +0.16 1600 7 -33.60%
TSFG SOUTH FINL GRP NASD 27.21 27.50 -0.03 165800 3 -8.01%
TSRA TESSERA TECH NASD 16.38 17.00 -0.50 491500 4 -27.84%
TUES TUESDAY MORNING NASD 27.65 28.10 -0.80 596900 4 -14.00%
TVIA TVIA INC NASD 2.20 2.48 -0.09 149000 5 -34.33%
TWAV THERMA-WAVE INC NASD 4.11 4.74 +0.09 1046200 6 -38.57%
TWTC TIME WARNER TLC NASD 8.90 9.49 +0.32 1233600 4 -16.82%
UAXS UNVL ACCESS GLB NASD 2.88 2.88 -0.10 7900 5 -31.10%
UBSH UNION BANKSHARE NASD 30.15 30.53 -0.07 3500 2 -9.19%
UCBI UTD CMNTY BKS NASD 32.00 34.00 +1.24 25600 3 -8.57%
ULBI ULTRALIFE BATT NASD 12.14 12.99 -0.16 146500 4 -16.22%
ULCM ULTICOM INC NASD 8.62 9.03 +0.35 56900 8 -25.43%
ULTE ULTIMATE ELTR NASD 6.80 7.03 +0.18 467100 5 -25.03%
UMBF UMB FINL CO NASD 46.10 48.76 -0.09 43700 6 -7.80%
UMPQ UMPQUA HLDGS CP NASD 20.56 21.66 +0.39 53200 3 -7.43%
UNFI UTD NATURAL FDS NASD 34.23 34.83 -0.06 95500 11 -14.51%
UOPX UNV PHOENIX ONL NASD 62.85 63.36 -1.97 533100 5 -21.38%
UPFC UTD PANAM FINL NASD 15.50 15.89 -0.47 32800 5 -15.25%
URBN URBAN OUTFITTER NASD 32.57 34.93 -0.55 1352300 3 -21.12%
USEY U.S. ENERGY SYS NASD 0.90 1.00 -0.02 86000 5 -29.13%
UTEK ULTRATECH INC NASD 24.25 24.94 -0.26 684600 9 -27.70%
VAIL VAIL BANKS INC NASD 12.00 12.01 -0.09 10400 7 -5.06%
VANS VANS INC NASD 10.36 10.97 -0.27 117700 4 -20.49%
VARI VARIAN INC NASD 38.15 39.22 +0.30 408700 4 -9.34%
VATA VERSATA INC NASD 1.61 1.63 -0.10 15600 7 -19.10%
VISG VIISAGE TECH NASD 3.40 3.65 -0.04 299700 7 -15.42%
VLTS VALENTIS INC NASD 2.34 2.50 unch 34800 6 -22.00%
VMTI VISTA MED TECH NASD 1.21 1.40 -0.05 12700 4 -39.50%
VOXX AUDIOVOX CP A NASD 12.17 12.30 -0.49 167400 4 -21.94%
VRST VERISITY LTD NASD 11.95 12.20 -0.02 61000 6 -10.82%
VSAT VIASAT INC NASD 17.88 18.03 -0.22 233800 6 -18.28%
VSEA VARIAN SEMI NASD 39.45 40.68 -0.28 655700 7 -17.24%
VSTA VISTACARE INC NASD 31.48 32.91 -0.92 216900 5 -23.96%
VTSS VITESSE SEMICON NASD 5.67 5.86 -0.16 5915800 8 -23.27%
VXGN VAXGEN INC NASD 6.89 6.92 -0.17 447500 10 -26.31%
WABC WESTAMER BNCP NASD 48.86 49.75 +0.77 149500 8 -8.76%
WEBM WEBMETHODS INC NASD 8.74 8.95 +0.01 610500 7 -13.89%
WEDC WHITE ELECTRNC NASD 7.40 7.53 -0.27 688200 7 -29.86%
WNNB WAYNE BANCORP NASD 25.65 26.19 +0.34 2900 6 -13.34%
WOLV NETWOLVES CORP NASD 1.75 1.85 -0.14 124700 4 -22.22%
WRPCC WRP CORP NASD 0.60 0.70 -0.04 37500 6 -32.58%
WSTC WEST CORP NASD 22.93 23.32 +0.03 90800 7 -9.19%
WTRS WATERS INSTR NASD 5.75 6.12 -0.03 2500 3 -28.13%
XETA XETA TECH INC NASD 5.75 5.75 -0.15 3700 4 -10.71%
XICO XICOR INC NASD 10.07 10.89 +0.19 232200 4 -24.29%
XLNX XILINX INC NASD 34.25 35.42 -0.01 8932700 4 -9.87%
XNVA XENOVA GP ADR NASD 1.80 1.82 -0.03 90200 6 -26.23%
YOCM YOCREAM INTL NASD 4.78 4.85 -0.19 14200 11 -23.52%
ZHNE ZHONE TECHNLGS NASD 4.15 4.21 -0.15 383300 5 -32.19%
ZIXI ZIX CORP NASD 6.36 6.40 -0.45 409700 9 -31.24%
ZOMX ZOMAX INC NASD 4.75 4.78 -0.22 169000 4 -13.64%