Thursday, December 18, 2003 7:00:56 AM
Periodic Lows - December 17, 2003
52 WEEK
NYSE
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -14.81%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 7 -3.51%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 22 -54.28%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 19 -77.30%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 9 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 4 -11.44%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 4 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 16 -27.56%
AMEX
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 23 -56.29%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 27 -83.81%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 11 -76.56%
NASD
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 6 -40.82%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 6 -52.94%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 15 -74.55%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 19 -63.55%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 13 -53.37%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 26 -34.20%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 12 -35.23%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 40 -78.21%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 5 -80.00%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 11 -68.48%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 22 -69.88%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -54.45%
100 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 8 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -51.22%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 11 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 6 -16.31%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 9 -26.04%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 14 -29.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 15 -31.49%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 3 -15.94%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -10.93%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 13 -33.07%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 14 -26.95%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -26.32%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 11 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 10 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 3 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 10 -49.03%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 11 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 18 -14.88%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 6 -9.13%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 16 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 11 -23.14%
AMEX
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 15 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 19 -48.83%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 13 -49.09%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 10 -7.79%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 12 -64.21%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 6 -24.26%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 14 -71.96%
NASD
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 17 -59.77%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 9 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 17 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 12 -55.10%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.49%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 15 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 9 -72.98%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 18 -32.73%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 8 -40.82%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 9 -27.07%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 10 -52.94%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 8 -53.47%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 9 -62.00%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 13 -63.55%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 7 -44.96%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 19 -38.63%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 16 -17.06%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 14 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 2 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.91%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 6 -47.22%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 23 -34.88%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 10 -37.93%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 2 -62.59%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 6 -31.04%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 13 -54.47%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 10 -47.16%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 10 -59.91%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 10 -41.50%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 10 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 10 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 13 -51.84%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 4 -21.77%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 9 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 4 -64.71%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 9 -33.76%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 5 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 6 -41.15%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 5 -63.04%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 16 -61.14%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 3 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 13 -34.26%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 16 -50.38%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 3 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 9 -63.75%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 16 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 5 -22.96%
65 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 5 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -50.41%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 10 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 7 -15.32%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 7 -3.71%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 8 -8.81%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 7 -18.18%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 10 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 13 -24.37%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 13 -29.40%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 7 -3.30%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 16 -23.62%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -15.94%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 6 -20.57%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 3 -8.66%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 12 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 9 -24.30%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 9 -18.96%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 11 -26.85%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 7 -14.78%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 3 -4.35%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -22.30%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -25.30%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 8 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 12 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 5 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 17 -47.89%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 12 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 17 -11.68%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 4 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -9.13%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 9 -24.80%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -9.87%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 17 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 17 -21.88%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 2 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 15 -42.68%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 4 -7.48%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 3 -66.53%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 14 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 4 -7.55%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 6 -56.00%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 9 -36.25%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 9 -51.92%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 5 -25.92%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 10 -49.09%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 4 -39.87%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 8 -7.48%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 7 -34.70%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 21 -63.27%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 2 -20.86%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 14 -24.26%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 10 -10.04%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 7 -53.85%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 12 -20.65%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 11 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 9 -20.87%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 14 -56.25%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 8 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 13 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 6 -34.92%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 16 -52.86%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.00%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 11 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 14 -68.48%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 15 -27.04%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 9 -12.58%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -40.82%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 10 -19.20%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 9 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 10 -26.15%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -34.47%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 8 -17.89%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 9 -32.42%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 11 -36.59%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 10 -39.23%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 12 -57.78%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 17 -57.60%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 9 -44.96%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -41.52%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 18 -38.63%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 14 -44.57%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 10 -33.51%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 6 -65.03%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 12 -10.09%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 11 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 8 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.82%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 4 -3.19%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 10 -55.46%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 12 -47.22%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 5 -44.54%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 28 -34.21%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 9 -29.80%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 13 -56.11%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 11 -53.16%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 7 -62.59%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 7 -28.36%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 2 -15.21%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 10 -33.26%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 11 -15.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 8 -43.75%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 10 -20.19%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 9 -22.48%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 15 -51.22%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 17 -24.79%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 6 -35.34%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 11 -40.38%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 6 -59.91%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 8 -25.14%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 10 -8.68%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 10 -30.65%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 17 -39.97%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 4 -42.12%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 11 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 12 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 6 -40.78%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 11 -19.83%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 6 -35.25%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 5 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 3 -64.71%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 12 -22.38%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -28.70%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 7 -19.31%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 7 -38.35%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 10 -34.59%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 14 -26.40%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 9 -44.49%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 7 -40.73%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 9 -55.89%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 3 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 11 -28.88%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 15 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 9 -35.07%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 11 -40.82%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 8 -46.27%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 13 -53.90%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 8 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 7 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -44.01%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 7 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 7 -37.87%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 8 -63.75%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 7 -29.62%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 8 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 17 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 11 -22.96%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 10 -35.61%
20 DAY
AFL AFLAC INC NYSE 34.44 34.69 -0.74 2731500 2 -6.13%
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 3 -9.05%
AGP AMERIGROUP NYSE 41.51 42.02 -0.53 143300 6 -8.27%
AIQ ALLIANCE IMAGING NYSE 3.53 3.59 -0.01 48900 7 -12.62%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 12 -48.86%
AMD ADV MICRO DEVICE NYSE 13.80 13.99 -0.37 20999701 9 -24.96%
AMT AMER TOWER CP NYSE 10.05 10.20 -0.24 1827100 2 -13.36%
ANN ANNTAYLOR STORE NYSE 35.65 37.36 +1.42 1119700 3 -12.60%
ANR ANNUITY & LFE RE NYSE 1.07 1.08 -0.01 51300 7 -17.69%
ANT ANTEON INTL CP NYSE 34.03 34.19 -1.73 481000 5 -12.63%
ARE-A ALEA RE EQ PR A NYSE 25.98 25.98 -0.06 3400 4 -1.37%
ASI AMR SFTY INS HLD NYSE 12.10 12.27 -0.43 32300 9 -12.64%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 8 -30.82%
BBT BB&T CORP NYSE 37.10 37.40 unch 948300 8 -6.53%
BBY BEST BUY CO INC NYSE 48.71 51.50 +1.98 14350500 7 -22.31%
BCE BCE INC NYSE 21.76 21.95 -0.15 541700 5 -5.14%
BFC BLKRK CA 2008 NYSE 16.60 16.67 -0.08 20300 5 -1.83%
BKE BUCKLE INC NYSE 20.69 21.05 +0.05 23800 4 -5.74%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 2 -15.32%
BKI BUCKEYE TECH NYSE 8.70 9.39 -0.61 314600 2 -21.27%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 3 -2.04%
BNG BENETTON GROUP NYSE 22.32 22.34 -0.44 3300 6 -18.57%
BNJ BLACKROCK NJ NYSE 13.89 13.92 -0.02 42600 6 -3.88%
BNK BANKNORTH GROUP NYSE 31.56 31.86 -0.17 356500 4 -5.99%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 10 -8.02%
BSC-F BEAR ST PR F NYSE 51.06 52.15 +0.25 202900 3 -2.56%
BSC-G BEAR ST PR G NYSE 49.00 49.75 unch 600200 6 -3.92%
BSF-Q BSCH FINANC PR Q NYSE 27.09 27.10 -0.73 3700 2 -2.69%
BSG BISYS GROUP NYSE 13.75 13.83 -0.16 294600 4 -11.00%
BTO HANCOCK BK THR NYSE 9.60 9.66 -0.08 140500 3 -7.96%
BXS-A BANCORPSOUTH CAP NYSE 27.40 27.40 -0.62 13000 5 -2.66%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 4 -13.72%
CBB CINCINNATI BELL NYSE 4.92 4.98 -0.10 1227100 2 -16.33%
CBL-C CBL & ASSOC PR C NYSE 26.30 26.31 -0.19 10100 3 -4.74%
CBU COMMUNITY BK SYS NYSE 47.00 47.20 -0.65 34300 3 -7.75%
CC CIRCUIT CITY NYSE 10.01 10.34 -0.74 15871300 4 -24.22%
CDC LEHMAN ABS 01-19 NYSE 18.75 19.00 unch 7200 8 -9.64%
CDT CABLE DESIGN NYSE 9.00 9.08 -0.32 766200 4 -14.69%
CEN CERIDIAN CP NYSE 20.65 20.67 -0.60 268600 3 -5.01%
CEY CERTEGY INC NYSE 31.99 31.99 -0.83 165900 4 -9.22%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -19.72%
CLS CELESTICA INC NYSE 13.60 13.70 -0.06 1300500 6 -15.16%
CMM-B CRIIMI MAE PRB NYSE 26.25 26.25 -0.15 1100 4 -2.96%
CMM-F CRIIMI MAE PRF NYSE 10.35 10.35 -0.04 1100 4 -4.17%
CMX CAREMARK RX NYSE 24.50 24.89 -0.12 5176400 3 -12.25%
CTV COMMSCOPE NYSE 14.90 15.14 -0.22 599600 5 -9.53%
CYA LEHMAN DELTA AIR NYSE 18.55 19.00 -0.13 9400 3 -9.16%
DAB DAVE & BUSTERS NYSE 12.23 12.41 -0.39 31100 7 -13.81%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 4 -12.31%
DRE-I DUKE RLTY PR I NYSE 26.85 26.85 -0.10 1800 5 -3.45%
DSS QUANTUM DLT NYSE 2.82 2.85 -0.03 900900 3 -15.06%
DUT DUKE ENERGY NYSE 25.18 25.21 -0.09 11900 5 -4.66%
EMT EMBRATEL PAR NYSE 15.60 16.06 -0.01 20800 4 -16.71%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 6 -16.54%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 6 -3.30%
EQR-B EQUITY PR B NYSE 27.00 27.00 -0.63 24500 2 -3.40%
EQR-C EQUITY PR C NYSE 27.47 27.49 -0.65 1700 2 -2.38%
EQR-D EQUITY PR D NYSE 27.75 27.86 -0.30 10300 2 -1.53%
EQY EQUITY ONE INC NYSE 16.78 16.95 -0.25 444500 3 -4.11%
EYE VISX INC NYSE 22.31 22.72 +0.08 543600 3 -10.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 7 -15.32%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -13.43%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 5 -16.60%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 4 -6.98%
GAI GLOBAL TECH APP NYSE 7.18 7.64 unch 29400 6 -19.78%
GCV-B GABELLI COV PR B NYSE 24.91 25.00 -0.15 1000 3 -1.93%
GG GOLDCORP INC NYSE 15.27 15.59 -0.33 5093500 5 -17.46%
GIB CGI GROUP NYSE 5.60 5.70 +0.07 28400 3 -6.51%
GSU-D ENTERGY GULF PRD NYSE 51.40 51.40 -0.35 1400 2 -0.68%
GUT-A GABELLI UTLTY TR NYSE 25.15 25.15 -0.25 2000 2 -2.67%
GWL GREAT WEST LIFE NYSE 25.28 25.31 -0.13 13700 3 -2.58%
HCA HCA INC NYSE 39.87 40.69 +0.03 1981100 2 -7.41%
HLR HOLLINGER INTL A NYSE 14.36 14.72 +0.19 196500 7 -10.03%
HRL HORMEL FOODS NYSE 25.77 25.95 -0.19 322500 9 -6.26%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 7 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 10 -19.17%
ICI IMP CHEMICAL NEW NYSE 12.90 13.20 +0.11 95800 5 -10.73%
IFX INFINEON TECHS NYSE 12.95 13.08 -0.42 2341200 5 -13.78%
IHI INFO HOLDINGS NYSE 20.53 20.61 -0.09 178500 6 -8.31%
IHP IHOP CORP NYSE 35.60 36.00 -0.16 28800 4 -9.64%
IMN IMATION CORP NYSE 32.85 32.95 -0.13 134200 7 -6.25%
IRF INTL RECTIFIER NYSE 45.80 46.23 -1.32 1804100 4 -19.51%
IT GARTNER INC NYSE 11.15 11.33 +0.06 369500 8 -15.47%
IT.B GARTNER INC NYSE 10.81 11.00 +0.17 75800 8 -15.22%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 6 -15.90%
JHI JOHN HANCOCK INV NYSE 20.10 20.20 -0.75 7800 2 -4.96%
JHS JOHN HANCOCK INC NYSE 15.03 15.20 -0.27 10400 4 -4.08%
KEP KOREA ELEC PWR NYSE 10.11 10.12 -0.14 529300 7 -13.44%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 6 -15.78%
KNO STRCTRD PRODUCTS NYSE 26.40 26.40 -0.39 8700 7 -3.05%
KRB MBNA CORP NYSE 23.50 23.82 -0.41 6800800 4 -7.84%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 6 -5.38%
KTJ STUCTURED 8.75 NYSE 29.15 29.40 -0.21 1800 2 -5.36%
LBY LIBBEY INC NYSE 27.77 28.22 -0.03 23400 2 -5.80%
LDL LYDALL INC NYSE 11.70 11.74 -0.26 55400 2 -12.16%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 4 -4.35%
LH LAB CRP OF AMER NYSE 34.75 34.98 -0.29 533700 7 -6.31%
LII LENNOX INTL INC NYSE 16.20 16.50 -0.41 103500 6 -7.95%
LPX LOUISIANA PACIF NYSE 16.56 17.34 +0.33 1365300 7 -13.97%
MCD MCDONALDS CORP NYSE 24.40 24.50 -0.38 6264200 2 -9.66%
MCY MERCURY GENERAL NYSE 44.94 45.11 -0.48 157600 6 -6.38%
MGC INVSTR FIRST FD NYSE 11.99 11.99 -0.09 30100 4 -4.39%
MKT ADVNCD MARKETING NYSE 10.13 10.46 -0.18 94100 3 -15.44%
MON MONSANTO CO NYSE 25.70 26.65 -0.83 2708500 3 -10.08%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -11.13%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 8 -15.06%
MUJ MUNIHOLD NJ INS NYSE 14.18 14.25 -0.01 66000 3 -2.14%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 2 -1.54%
NCP NUVEEN CAL PER NYSE 14.54 14.60 unch 11900 7 -3.71%
NDC NDCHEALTH CORP NYSE 25.47 25.63 -0.21 112400 2 -7.11%
NEB NEW ENGLAND BUS NYSE 28.55 28.70 -0.04 26200 7 -5.90%
NIM NUVEEN SELECT NYSE 9.80 9.83 -0.07 19600 5 -1.90%
NNY NUVEEN NY VAL NYSE 9.07 9.22 +0.09 20600 5 -1.95%
NOK NOKIA CORP NYSE 16.95 17.12 -0.47 19646799 4 -8.43%
NTE NAM TAI ELECTRNC NYSE 26.50 29.90 +1.05 3879000 4 -36.08%
NTT NIPPON TELEGRAPH NYSE 22.95 23.33 -0.65 230500 2 -9.22%
NVH NATL RV HLDGS NYSE 10.45 10.49 -0.11 56600 6 -10.45%
OEC-D OHIO EDISON PR D NYSE 73.00 74.00 -1.50 2200 5 -7.01%
PBI PITNEY BOWES INC NYSE 38.35 38.80 -0.17 894600 4 -5.54%
PFP PREM FARNELL NYSE 8.23 8.23 -0.06 1600 6 -10.15%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 9 -6.28%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 3 -4.26%
PPM INVEST GR MUNI NYSE 14.66 14.68 -0.04 35000 3 -3.17%
PPS-C POST PROP PR C NYSE 25.04 25.04 -0.07 3100 4 -2.76%
PRE-T PARTNERRE PR T NYSE 26.92 26.92 -0.54 12300 5 -2.96%
PSA-E PUB STOR PR E NYSE 27.40 27.40 -0.11 4600 8 -3.69%
PSO PEARSON PLC NYSE 10.73 10.84 -0.05 117000 8 -9.60%
RBS-K ROYAL BANK PR K NYSE 27.21 27.45 +0.15 14200 5 -2.68%
RBV VIACOM INC 7.25% NYSE 26.31 26.40 -0.04 16600 6 -2.56%
RF REGIONS FINANCL NYSE 35.87 36.20 -0.52 490200 4 -4.17%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 4 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 8 -26.72%
RMK ARAMARK CORP NYSE 25.00 25.50 -0.05 1190500 4 -9.32%
ROC THE R.O.C. TAIWA NYSE 4.45 4.55 -0.11 12900 3 -6.12%
RY ROYAL BK CAN NYSE 45.36 46.12 +0.48 303900 11 -9.37%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 6 -46.61%
SEO STORA ENSO NYSE 13.00 13.14 -0.29 351300 3 -7.47%
SFD SMITHFLD FOODS NYSE 21.88 22.04 -0.22 326800 10 -11.95%
SFI-E ISTAR FINCL PF E NYSE 25.50 25.50 -0.40 78000 5 -3.41%
SKP SCPIE HLDG NYSE 9.36 9.48 +0.06 2900 7 -9.13%
SLF SUN LIFE FINL NYSE 23.43 23.87 +0.16 244300 6 -8.41%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 9 -7.29%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
SNV SYNOVUS FINAN NYSE 27.43 27.83 -0.30 568900 3 -6.22%
SQF SELIGMAN QUAL NYSE 12.66 12.70 unch 14600 3 -2.24%
SRA SERONO S.A. NYSE 16.72 16.80 -0.25 202600 3 -4.68%
SRX SRA INTL INC NYSE 41.62 41.65 -0.37 59900 5 -6.89%
SSS-B SOVRAN PR B NYSE 26.11 26.11 -0.07 2500 6 -3.33%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -7.11%
SUP SUPERIOR INDS NYSE 42.27 42.80 +0.23 116300 3 -8.03%
TAC TRANSALTA CORP NYSE 14.02 14.13 +0.05 3600 6 -4.04%
TCB TCF FINANCIAL NYSE 50.47 50.86 -0.30 411000 5 -6.97%
TCO-A TAUBMAN PR A NYSE 25.21 25.36 -0.34 5200 3 -3.04%
TMS THOMSON NYSE 20.13 20.30 -0.75 15700 2 -10.01%
TNH TERRA NITRO NYSE 5.00 5.10 -0.10 17300 4 -13.79%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 5 -18.26%
TT TRANS-TECH CP NYSE 6.60 6.70 unch 1800 3 -6.38%
TXN TEXAS INSTRUMENT NYSE 27.28 27.68 -0.24 13245301 5 -10.65%
UMC UNITED MICROELEC NYSE 4.60 4.65 -0.14 4775600 5 -15.60%
UPM UPM-KYMMENE CP NYSE 18.12 18.34 -0.60 176500 2 -10.52%
VFM V KAMPEN FL NYSE 15.07 15.14 -0.10 15900 2 -2.77%
VGR VECTOR GP LTD NYSE 16.14 16.24 -0.51 82600 2 -6.43%
VLY VLY NATL BNCP NYSE 28.16 28.36 +0.02 78800 4 -6.10%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -7.24%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 11 -20.10%
WG WILLBROS GRP NYSE 11.27 11.44 +0.08 23100 5 -12.30%
WRS WINDROSE MEDICAL NYSE 12.00 12.00 -0.33 950400 4 -8.88%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 8 -6.91%
XKJ LEHMAN AT&T NYSE 25.58 25.90 +0.20 2600 6 -4.55%
YCC YANKEE CANDLE NYSE 25.56 25.80 -0.77 736900 7 -14.80%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 4 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 3 -19.43%
AND ANDREA ELTR CP AMEX 0.45 0.46 -0.01 371800 2 -22.41%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 4 -21.97%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 7 -18.97%
BDR BLONDER TONGUE AMEX 2.80 3.08 +0.08 23800 6 -17.16%
BIO BIO-RAD LABS AMEX 48.81 49.10 -1.82 562000 6 -6.40%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 6 -5.35%
BYS 7% BST BY SPARQS AMEX 22.15 22.40 +0.15 6800 6 -4.20%
CAA CAP ALLIANCE AMEX 18.25 18.41 -0.48 2900 2 -5.64%
CAQ CORAUTUS GENE AMEX 4.30 4.38 -0.34 16100 4 -31.20%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 5 -3.50%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 4 -51.76%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 5 -34.29%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 3 -7.02%
FDT FED TRUST CORP AMEX 7.75 7.94 +0.04 6500 5 -4.91%
FNC FST NATIONAL AMEX 30.00 30.35 -0.30 7100 3 -6.98%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 7 -43.10%
FNT- FRONTLINE PR B AMEX 1.95 1.95 -0.15 1200 4 -18.75%
GFX MEDIA SCIENCE AMEX 1.04 1.04 -0.06 5400 4 -20.00%
HCT HECTOR COMMS AMEX 13.62 13.85 +0.10 1700 7 -3.34%
HEB HEMISPHERX BIO AMEX 2.31 2.39 +0.06 39200 8 -12.83%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 8 -27.14%
HX HALIFAX CORP AMEX 4.96 5.00 -0.05 1400 3 -4.80%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 7 -28.57%
ILX ILX RESORTS INC AMEX 6.39 6.39 -0.16 4300 5 -8.71%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 7 -15.58%
IOX IOMED INC AMEX 1.95 1.98 -0.06 27000 7 -18.41%
IVD IVAX DIAGNOSTICS AMEX 4.88 4.97 -0.03 6200 5 -8.96%
JST JINPAN INTL AMEX 10.75 10.98 -0.72 44800 2 -25.86%
MCZ MAD CATZ INTRACT AMEX 0.81 0.84 -0.04 275900 3 -27.03%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 12 -23.50%
NBN NORTHEAST BANC AMEX 19.33 19.33 -0.17 1000 3 -4.54%
PET-C PACIFIC ENTERP C AMEX 72.00 81.00 -0.50 1200 3 -16.28%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 5 -23.69%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 4 -5.94%
PTN PALATIN TECH AMEX 2.40 2.43 -0.22 497700 4 -27.27%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 3 -16.00%
RNY BLACKRK NY AMEX 14.30 14.42 +0.07 1900 3 -2.99%
SDP MS SEMICON PLUS AMEX 11.10 11.10 -0.06 2500 3 -3.48%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 3 -5.61%
SJW SJW CORP AMEX 84.62 85.40 -1.20 4100 4 -5.40%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 5 -25.00%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 4 -11.48%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TAG TAG-IT PACIFIC AMEX 4.77 4.77 -0.06 8000 5 -6.47%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 8 -10.33%
TST ML TX INSTR 7% AMEX 27.81 28.10 -0.10 8600 6 -11.71%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 6 -4.97%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 4 -28.57%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 4 -50.82%
WOC WILSHIRE ENTRPSE AMEX 6.17 6.26 -0.07 5500 7 -9.93%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 5 -12.87%
XLA XCELERA INC AMEX 1.88 1.89 -0.20 384300 6 -40.88%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 12 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 3 -9.63%
ABCW ANCHOR BANCORP NASD 24.26 24.51 +0.02 48400 3 -6.04%
ACTI ACTIVCARD CORP NASD 7.82 7.95 -0.03 156500 5 -12.92%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 4 -37.87%
ACTY ACCESSITY CORP NASD 0.51 0.52 -0.03 10200 5 -27.14%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 4 -57.06%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 9 -16.92%
ALAB ALABAMA NATL NASD 51.03 51.38 -0.32 4800 3 -7.39%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -17.53%
AMKR AMKOR TECH INC NASD 16.30 16.78 -0.27 1770800 6 -24.99%
AMSY AMER MGMT SYS NASD 14.43 14.54 +0.04 231600 5 -6.30%
AMZN AMAZON COM NASD 47.00 47.58 -1.92 14256800 3 -14.16%
ANDE ANDERSONS INC NASD 14.90 15.25 -0.50 27700 4 -15.82%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 10 -22.95%
APII ACTION PRODS NASD 3.10 3.30 -0.23 18500 3 -30.65%
ARRO ARROW INTL INC NASD 25.55 25.98 -0.81 87400 3 -10.16%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 3 -25.84%
ASTM AASTROM BIOSCI NASD 1.29 1.33 -0.05 318000 3 -17.83%
ASTT ASAT HLDGS LTD NASD 2.76 2.94 -0.11 987600 8 -37.56%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 8 -36.36%
ATRM AETRIUM INC NASD 2.61 2.84 +0.01 42200 6 -33.92%
AUBN AUBURN NATL NASD 20.00 20.01 unch 1200 5 -6.93%
AVGN AVIGEN INC NASD 5.29 5.57 -0.32 217000 6 -22.66%
AVNC ADVANCIS PHARM NASD 7.35 7.52 -0.38 57000 2 -20.54%
BFLY BLUEFLY INC NASD 3.14 3.19 -0.23 177700 8 -40.75%
BIOI BIOSOURCE INTL NASD 6.92 6.92 -0.10 15100 5 -5.46%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 10 -33.33%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 5 -32.60%
BUNZ SCHLOTZSKYS NASD 1.96 1.96 -0.02 11100 6 -34.67%
BZBC BUSINESS BANCP NASD 29.80 30.03 -0.07 32400 2 -1.81%
CATZ COMPUTER ACCESS NASD 4.30 4.30 -0.05 7600 5 -8.51%
CBRL CBRL GROUP INC NASD 38.24 38.52 -0.88 665700 3 -9.10%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 7 -17.53%
CCPCP CAP CROSSING PR NASD 10.10 10.12 +0.01 3800 4 -2.32%
CCRT COMPUCREDIT NASD 18.89 19.59 -0.66 560200 3 -24.14%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 8 -11.09%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -17.52%
CGPI COLLAGENEX NASD 9.02 9.62 +0.12 259100 7 -14.83%
CHRW CH ROBINSON WW NASD 37.41 37.64 -0.31 448200 5 -10.52%
CIMA CIMA LABS NASD 32.58 32.59 -0.21 304700 6 -2.16%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 7 -13.29%
CMTY CMNTY BKS INC NASD 36.52 37.04 -0.96 10700 4 -8.10%
CMVT COMVERSE TECH NASD 16.42 16.55 -0.49 3253100 5 -16.44%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 7 -16.08%
CPAK CPAC INC NASD 5.96 6.01 -0.01 38200 6 -6.14%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -32.63%
CSCS ML STRS 7 CISCO NASD 28.00 28.97 unch 7500 3 -3.51%
CSSA ML STRIDES 8 CC NASD 26.00 26.00 -0.14 2500 4 -3.70%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 11 -17.89%
CTBI COMMUNITY TST NASD 30.45 30.71 -0.19 7100 9 -13.86%
CTEL CITY TELECOM NASD 7.04 7.20 -0.32 78400 5 -19.91%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 10 -17.13%
CTSH COGNIZANT TECH NASD 40.81 41.02 -1.68 1808300 4 -17.71%
CULS COST-U-LESS INC NASD 2.95 3.00 -0.05 46300 6 -18.06%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 6 -33.00%
CWTR COLDWATER CREEK NASD 11.86 11.93 -0.31 24400 6 -21.61%
CYBS CYBERSOURCE CP NASD 3.87 3.99 -0.01 202400 9 -29.64%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 4 -33.33%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 7 -55.81%
DMCX DATAMIRROR CORP NASD 10.60 11.85 -0.01 2800 3 -23.19%
DRTE DENDRITE INTL NASD 15.00 15.86 -0.15 367100 8 -15.01%
DSLN DSL.NET INC NASD 0.58 0.58 -0.02 2717400 4 -24.68%
DTSI DIGITAL THTR SYS NASD 25.00 26.04 +0.54 20900 2 -14.18%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 8 -48.48%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 6 -28.28%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -35.72%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 8 -15.40%
ELMG EMS TECH INC NASD 18.60 19.17 -0.56 31200 5 -16.18%
ELMS ELMERS REST NASD 6.15 6.20 -0.20 2900 3 -8.89%
ELRC ELECTRO RENT NASD 12.33 12.75 -0.33 76900 5 -17.80%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 8 -22.14%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 7 -13.47%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 3 -24.24%
EWEB EUROWEB INTL NASD 4.05 4.08 -0.21 11100 7 -15.98%
EXBD CORP EXEC BOARD NASD 45.51 46.08 -0.34 211800 5 -10.24%
EXPD EXPEDITORS NASD 37.04 37.46 -0.29 639500 2 -7.72%
EXPO EXPONENT INC NASD 19.70 19.75 -0.25 30200 9 -16.35%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 3 -10.09%
FBSI FST BANCSHARES NASD 20.00 20.25 -0.10 6100 4 -3.85%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 7 -13.71%
FCEL FUELCELL ENERGY NASD 10.75 11.44 -0.42 1233100 8 -24.56%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 4 -43.14%
FELE FRANKLIN ELEC NASD 57.32 60.11 +1.61 8900 7 -9.38%
FFDB FSTFED BANCORP NASD 8.40 8.40 -0.70 1100 5 -7.69%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 4 -4.10%
FITB FIFTH THR BNCP NASD 56.82 57.17 -0.14 1246300 2 -4.66%
FMCO FMS FINAN NASD 17.89 18.00 -1.20 60900 2 -12.73%
FMER FIRSTMERIT CORP NASD 25.65 25.93 +0.18 126600 9 -8.13%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 5 -1.56%
FRCCO FST REPUB PR D NASD 23.83 24.90 -0.08 26200 3 -4.68%
FRCCP FRST RPBLC PFD NASD 26.07 26.20 -0.60 4200 5 -4.40%
FVCX FIRST VIRTUAL NASD 1.97 2.01 -0.13 72200 4 -30.63%
GCOM GLOBECOMM SYS NASD 5.27 5.50 +0.07 22600 4 -27.71%
GEHL GEHL CO NASD 12.06 13.10 +0.53 16500 9 -26.19%
GFLSO GCB CAP TR II NASD 10.80 10.80 -0.25 1000 2 -5.68%
GIFI GULF ISLAND NASD 15.92 16.12 -0.04 21700 7 -15.23%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 4 -34.35%
GLFD GUILFORD PHARM NASD 5.68 5.73 -0.16 244400 9 -24.06%
GOAM GOAMERICA INC NASD 0.44 0.47 -0.01 2596400 3 -27.87%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 5 -7.14%
GRAN BK OF GRANITE NASD 22.00 22.00 -0.80 16400 6 -18.40%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 9 -32.05%
HBEK HUMBOLDT BANCRP NASD 17.15 17.36 -0.33 46300 2 -7.30%
HCTL HEALTHCARE TECH NASD 1.16 1.26 +0.06 6000 8 -29.27%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 8 -28.26%
HILL DOT HILL SYSTEMS NASD 13.12 15.00 -0.35 5156500 4 -26.62%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 8 -19.67%
HOLL HOLLYWOOD MEDIA NASD 1.80 1.96 -0.04 202500 9 -24.37%
HORC HORIZON HEALTH NASD 22.02 22.10 -0.40 4200 7 -6.30%
HUMC HUMMINGBIRD LTD NASD 20.70 21.13 +0.34 5500 6 -12.29%
IAAC INTL ASSETS HLD NASD 3.81 3.81 -0.31 4000 6 -24.55%
IAAI INS AUTO AUCTS NASD 12.08 12.33 -0.27 10100 10 -16.29%
IDEV INDEVUS PHARMA NASD 5.25 5.28 -0.09 225500 5 -12.94%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 8 -16.67%
IDXX IDEXX LABS NASD 44.11 45.77 +0.88 167800 8 -10.00%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 6 -25.69%
ILOG ILOG SA NASD 12.78 12.83 -0.16 8100 9 -9.75%
IMDC INAMED CORP NASD 45.78 48.52 +0.30 663300 9 -17.19%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 5 -31.22%
INOD INNODATA ISOGEN NASD 3.19 3.26 -0.21 57300 6 -35.69%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 10 -46.39%
IPCC INFINITY PPTY NASD 30.49 30.53 +0.01 340900 7 -10.87%
ISNS IMAGE SENSING NASD 9.16 9.37 -0.49 25800 8 -23.67%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 8 -15.51%
ITLA ITLA CAPITAL NASD 48.82 48.83 -0.15 16700 7 -5.39%
JACO JACO ELECTRONC NASD 6.36 6.52 -0.18 17400 7 -10.67%
JFBI JEFFERSON BNCSHR NASD 13.66 14.00 unch 7600 6 -8.93%
JMBI JAMES MONROE NASD 24.25 24.71 -0.84 7300 3 -8.46%
JOUT JOHNSON OUTDOOR NASD 13.45 13.63 -0.58 17400 4 -9.06%
KRSL KREISLER MFG NASD 4.89 4.92 +0.02 1100 4 -10.44%
LFUS LITTELFUSE NASD 27.05 27.05 -0.47 90000 5 -11.46%
LGTY LOGILITY NASD 4.35 4.35 -0.15 1400 6 -13.86%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 7 -11.86%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 5 -28.20%
LMLP LML PAYMENT SYS NASD 4.41 5.20 -0.01 47000 3 -23.17%
LPSN LIVEPERSON INC NASD 4.12 4.50 +0.09 555000 5 -44.92%
LSBC LRGE SCALE BIO NASD 1.35 1.40 -0.10 29900 8 -30.05%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 3 -12.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 11 -52.51%
MATK MARTEK BIOSCI NASD 53.20 62.13 +5.34 3203200 3 -16.10%
MBVT MERCHANT BKSHR NASD 27.01 27.40 -0.35 2800 3 -9.82%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 6 -24.24%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 6 -11.40%
MEDW MEDIWARE NASD 14.30 14.32 -0.41 10800 5 -12.00%
MINI MOBILE MINI NASD 18.80 18.80 -1.10 66800 5 -11.28%
MOBI MOBIUS MGMT SYS NASD 10.16 10.91 +0.45 257100 5 -37.09%
MONM MONMOUTH CAP NASD 5.99 6.25 unch 9100 8 -9.24%
MRCIY MARCONI CORP DR NASD 19.24 19.55 +0.05 1500 4 -12.74%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 3 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 8 -16.46%
MSBK MAIN STREET BKS NASD 25.50 26.27 +0.02 21700 3 -8.67%
MSEL MERISEL INC NASD 4.72 5.24 -0.06 24800 6 -27.50%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 9 -27.27%
MWRK MOTHERS WORK NASD 22.81 23.16 -0.04 36000 4 -14.57%
MXIM MAXIM INTEGRTD NASD 46.56 47.10 -0.82 7294800 4 -11.67%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 4 -15.41%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 5 -21.10%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 6 -28.18%
NFLX NETFLIX INC NASD 43.05 50.49 +5.69 4606300 3 -17.62%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 3 -31.11%
NIKU NIKU CORP NASD 7.18 7.18 -0.22 25900 11 -26.06%
NOVB N VALLEY BANCP NASD 15.25 15.26 -0.54 7500 4 -4.57%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 2 -18.45%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 4 -5.87%
NSIT INSIGHT ENTER NASD 16.34 16.44 -0.44 864400 4 -17.27%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 6 -21.27%
NTCT NETSCOUT SYS NASD 7.40 7.56 -0.19 9800 2 -26.00%
NTWK NETSOL TECHNGS NASD 2.42 2.50 -0.04 5400 6 -20.13%
NVMI NOVA MEASURING NASD 5.01 5.18 -0.20 26700 5 -34.08%
NWPX NORTHWEST PIPE NASD 13.56 14.31 +0.60 20300 3 -9.78%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 7 -24.60%
NWSB NW BANCORP INC NASD 19.81 20.87 -0.18 32000 3 -10.77%
NYFX NYFIX INC NASD 7.70 8.00 unch 69700 2 -12.99%
OIIM O2MICRO INTL NASD 20.00 20.33 -0.42 270900 7 -21.57%
OLGC ORTHOLOGIC NASD 5.52 5.89 -0.01 317500 10 -24.80%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 7 -30.12%
ORLY O REILLY AUTO NASD 38.41 39.00 +0.04 386300 6 -12.31%
OVRL OVERLAND STORAGE NASD 16.05 17.89 +1.52 475100 6 -19.83%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 8 -24.31%
PBCP PROVIDENT BANCP NASD 45.50 46.00 -1.35 26600 3 -6.13%
PBIZ PRIV BUSINESS NASD 1.15 1.16 -0.04 27600 7 -25.81%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 3 -12.24%
PFCB PF CHANG CHINA NASD 47.80 47.93 -0.52 288300 3 -12.44%
PHTN PHOTON DYNAMICS NASD 35.00 37.01 +1.36 391400 6 -16.47%
PICO PICO HLDGS NASD 13.50 14.24 -0.26 7500 6 -12.28%
PIXR PIXAR NASD 65.45 66.24 -0.41 273000 5 -7.36%
PLUM PLUMTREE SFTWR NASD 4.14 4.44 -0.04 338200 8 -20.99%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 4 -19.85%
PRCS PRAE PHARMA NASD 6.25 6.40 unch 601900 5 -21.68%
PRTR PRTNR TRST FIN NASD 24.90 24.90 -0.15 5100 6 -13.66%
PSEM PERICOM SEMICON NASD 9.97 10.20 -0.10 48600 4 -17.05%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 9 -23.11%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 9 -19.44%
PTEC PHOENIX TECH NASD 7.88 7.99 -0.31 77700 2 -14.44%
PXLW PIXELWORKS INC NASD 9.83 10.28 +0.10 1050400 10 -28.72%
RADIF RADA ELTR INDS NASD 1.50 1.65 -0.19 13400 5 -36.71%
RARE RARE HOSPITAL NASD 24.03 24.50 -0.20 144500 6 -8.63%
RCII RENT-A-CENTER NASD 30.44 30.71 -0.50 515400 5 -8.42%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 3 -20.49%
REPBP RBI CAPITAL I NASD 10.07 10.07 -0.12 5100 6 -3.64%
RFMD RF MICRO DEV NASD 9.21 9.49 -0.01 10622000 9 -22.93%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 6 -5.73%
RLRN RENAISSAN LEARN NASD 22.12 22.61 -0.67 33300 3 -9.86%
RMBS RAMBUS INC NASD 23.50 25.88 -4.17 9580899 2 -27.63%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 7 -53.85%
ROFO ROCKFORD CORP NASD 5.50 5.50 -0.31 7400 8 -12.14%
RVSB RIVERVIEW BANCP NASD 21.21 21.39 -0.01 9100 7 -2.44%
SAFT SAFETY INSURANCE NASD 16.75 17.49 +0.45 3600 2 -9.26%
SBEI SBE INC NASD 5.96 6.31 -0.14 37100 5 -29.88%
SBIBO STERLING BNC II NASD 27.03 27.03 -0.04 1800 4 -6.15%
SDIX STRATEGIC DIAG NASD 4.17 4.18 -0.02 37400 10 -11.84%
SECD SECOND BANC NASD 27.25 27.29 -0.81 8700 4 -5.71%
SEHI SOUTHERN ENERGY NASD 2.03 2.11 -0.08 75000 5 -32.33%
SGDE SPORTSMAN GUIDE NASD 15.80 16.15 -0.55 97900 8 -25.01%
SHBI SHORE BNCSHARES NASD 38.05 39.25 +0.27 1800 8 -12.00%
SHBK SHORE FINL CORP NASD 16.50 16.50 -4.20 18000 2 -21.24%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 4 -14.15%
SINT SI INTERNATIONAL NASD 17.25 18.09 +0.49 95700 4 -17.62%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -16.49%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 4 -19.31%
SMDI SIRENZA MICROD NASD 4.30 4.62 -0.02 65300 5 -31.20%
SMTC SEMTECH CORP NASD 20.06 20.26 -0.55 1387400 7 -21.46%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 9 -34.96%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 5 -22.37%
SONC SONIC CORP NASD 29.48 29.70 -0.44 190200 2 -7.79%
SONE S1 CORP NASD 7.51 7.62 -0.27 558400 5 -19.25%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 4 -14.68%
SPNS SAPIENS INTRNTL NASD 4.10 4.35 +0.23 36200 6 -31.78%
SRTI SUNRISE TELECOM NASD 2.61 2.88 +0.08 16800 7 -39.30%
SSTI SILICON STORAGE NASD 9.30 9.37 -1.28 7545400 8 -34.51%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 5 -30.04%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 8 -30.04%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 8 -30.23%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 11 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 6 -16.35%
SYNT SYNTEL INC NASD 23.00 23.16 +0.05 47200 8 -11.23%
TFIN TEAM FINANCIAL NASD 12.46 12.46 -0.16 1700 2 -5.61%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 8 -17.67%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 10 -13.83%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 7 -25.43%
TRID TRIDENT MICRO NASD 13.81 14.56 -1.77 978200 3 -24.26%
TRKN TRIKON TECH INC NASD 5.20 5.34 -0.06 135000 10 -17.46%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 6 -36.84%
TRNS TRANSCAT INC NASD 2.47 2.70 -0.02 9700 7 -35.17%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 11 -41.00%
TWTR TWEETER HOME NASD 7.58 7.59 -0.48 418900 3 -16.06%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 5 -8.68%
UHALQ AMERCO NASD 21.30 21.35 -2.01 108100 3 -26.30%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 9 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 6 -28.34%
UNFI UTD NATURAL FDS NASD 33.91 34.21 -0.62 214900 11 -14.80%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 2 -19.02%
UOPX UNV PHOENIX ONL NASD 62.80 65.19 +1.83 350500 7 -21.44%
UVSL UNIV AUTOMOTIVE NASD 1.26 1.30 -0.17 39700 5 -26.74%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 7 -5.78%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 6 -22.33%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 4 -42.00%
VNBC VINEYRD NT BCRP NASD 30.90 30.90 -1.43 5800 3 -8.71%
VOXX AUDIOVOX CP A NASD 12.11 12.40 +0.10 129600 4 -22.32%
VRSN VERISIGN INC NASD 14.94 15.32 -0.22 1565900 3 -11.96%
VSAT VIASAT INC NASD 17.46 18.18 +0.15 260800 6 -20.20%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 8 -23.82%
WBPRO W HOLDING PR B NASD 25.10 25.70 +0.45 3200 3 -3.13%
WFHC WOMEN FIRST NASD 1.23 1.60 +0.28 1325600 7 -32.42%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 3 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 8 -44.19%
WOLV NETWOLVES CORP NASD 1.73 1.95 +0.10 248100 4 -23.11%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 8 -19.60%
WVCM WAVECOM SA ADR NASD 16.25 16.61 -0.65 15500 3 -12.87%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 6 -21.83%
XXIA IXIA INC NASD 10.04 10.60 +0.24 311500 6 -22.47%
ZNDT ZINDART ADR NASD 7.52 7.62 -0.25 70700 6 -20.68%
52 WEEK
NYSE
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -14.81%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 7 -3.51%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 22 -54.28%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 19 -77.30%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 9 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 4 -11.44%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 4 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 16 -27.56%
AMEX
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 23 -56.29%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 27 -83.81%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 11 -76.56%
NASD
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 6 -40.82%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 6 -52.94%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 15 -74.55%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 19 -63.55%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 13 -53.37%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 26 -34.20%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 12 -35.23%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 40 -78.21%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 5 -80.00%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 11 -68.48%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 22 -69.88%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -54.45%
100 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 8 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -51.22%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 11 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 6 -16.31%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 9 -26.04%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 14 -29.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 15 -31.49%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 3 -15.94%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 6 -10.93%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 13 -33.07%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 14 -26.95%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -26.32%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 11 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 10 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 3 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 10 -49.03%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 11 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 18 -14.88%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 6 -9.13%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 16 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 11 -23.14%
AMEX
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 15 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 2 -7.55%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 19 -48.83%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 13 -49.09%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 10 -7.79%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 12 -64.21%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 6 -24.26%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 14 -71.96%
NASD
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 17 -59.77%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 9 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 17 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 12 -55.10%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.49%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 15 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 9 -72.98%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 18 -32.73%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 8 -40.82%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 9 -27.07%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 10 -52.94%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 8 -53.47%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 9 -62.00%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 13 -63.55%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 7 -44.96%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 19 -38.63%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 16 -17.06%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 14 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 2 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.91%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 6 -47.22%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 23 -34.88%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 10 -37.93%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 2 -62.59%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 6 -31.04%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 13 -54.47%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 10 -47.16%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 10 -59.91%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 10 -41.50%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 10 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 10 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 13 -51.84%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 4 -21.77%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 9 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 4 -64.71%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 9 -33.76%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 5 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 6 -41.15%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 5 -63.04%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 16 -61.14%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 3 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 13 -34.26%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 16 -50.38%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 3 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 9 -63.75%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 16 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 5 -22.96%
65 DAY
NYSE
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 5 -17.32%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 10 -50.41%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 10 -46.07%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 7 -15.32%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 7 -3.71%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 8 -8.81%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 7 -18.18%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 10 -27.80%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 13 -24.37%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 13 -29.40%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 7 -3.30%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 16 -23.62%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -15.94%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 6 -20.57%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 3 -8.66%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 12 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 9 -24.30%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 9 -18.96%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 11 -26.85%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 7 -14.78%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 3 -4.35%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -22.30%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 13 -25.30%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 8 -2.34%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 12 -10.16%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 8 -6.08%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 5 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 17 -47.89%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 12 -61.23%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 17 -11.68%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 4 -51.16%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -9.13%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 9 -24.80%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -9.87%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 17 -32.02%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 17 -21.88%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 2 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 15 -42.68%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 7 -30.77%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 16 -51.04%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 4 -7.48%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 10 -5.85%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 3 -66.53%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 14 -41.03%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 4 -7.55%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 6 -56.00%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 9 -36.25%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 9 -51.92%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 5 -25.92%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 10 -49.09%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 4 -39.87%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 8 -7.48%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 7 -34.70%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 5 -6.52%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 21 -63.27%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 2 -20.86%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 14 -24.26%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 10 -10.04%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 6 -32.99%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 7 -53.85%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 12 -20.65%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 11 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 9 -20.87%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 14 -56.25%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 8 -59.71%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 13 -62.59%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -24.85%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 6 -34.92%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 16 -52.86%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 10 -51.00%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 11 -45.71%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 14 -68.48%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 15 -27.04%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 9 -12.58%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -40.82%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 10 -19.20%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 9 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 10 -26.15%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -34.47%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 8 -17.89%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 9 -32.42%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 11 -36.59%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 10 -39.23%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 12 -57.78%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 17 -57.60%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 9 -44.96%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -41.52%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 18 -38.63%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 14 -44.57%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 10 -33.51%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 6 -65.03%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 12 -10.09%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 11 -13.71%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 8 -65.48%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 3 -4.82%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 4 -3.19%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 10 -55.46%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 10 -27.24%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 12 -47.22%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 5 -44.54%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 28 -34.21%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 9 -29.80%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 13 -56.11%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 11 -53.16%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 7 -62.59%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 7 -28.36%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 2 -15.21%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 10 -33.26%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 11 -15.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 7 -54.54%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 8 -43.75%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 10 -20.19%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 2 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 9 -22.48%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 15 -51.22%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 17 -24.79%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 6 -35.34%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 11 -40.38%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 6 -59.91%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 8 -25.14%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 10 -8.68%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 10 -30.65%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 17 -39.97%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 4 -42.12%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 13 -43.03%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 11 -34.64%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 12 -49.02%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 6 -40.78%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 11 -19.83%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 6 -35.25%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 5 -5.73%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 3 -64.71%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 12 -22.38%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -28.70%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 7 -19.31%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 7 -38.35%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 10 -34.59%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 14 -26.40%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 9 -44.49%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 7 -40.73%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 9 -55.89%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 3 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 11 -28.88%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 15 -37.09%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 9 -35.07%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 11 -40.82%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 8 -46.27%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 13 -53.90%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 8 -13.60%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 7 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 15 -44.01%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 7 -46.00%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 5 -20.17%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 7 -37.87%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 8 -63.75%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 7 -29.62%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 8 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 17 -63.55%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 11 -22.96%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 10 -35.61%
20 DAY
AFL AFLAC INC NYSE 34.44 34.69 -0.74 2731500 2 -6.13%
AGE A G EDWARDS INC NYSE 34.56 34.99 -0.10 485500 3 -9.05%
AGP AMERIGROUP NYSE 41.51 42.02 -0.53 143300 6 -8.27%
AIQ ALLIANCE IMAGING NYSE 3.53 3.59 -0.01 48900 7 -12.62%
ALS ALSTOM SA NYSE 1.80 1.85 -0.09 132500 12 -48.86%
AMD ADV MICRO DEVICE NYSE 13.80 13.99 -0.37 20999701 9 -24.96%
AMT AMER TOWER CP NYSE 10.05 10.20 -0.24 1827100 2 -13.36%
ANN ANNTAYLOR STORE NYSE 35.65 37.36 +1.42 1119700 3 -12.60%
ANR ANNUITY & LFE RE NYSE 1.07 1.08 -0.01 51300 7 -17.69%
ANT ANTEON INTL CP NYSE 34.03 34.19 -1.73 481000 5 -12.63%
ARE-A ALEA RE EQ PR A NYSE 25.98 25.98 -0.06 3400 4 -1.37%
ASI AMR SFTY INS HLD NYSE 12.10 12.27 -0.43 32300 9 -12.64%
ASN-D ARCHSTONE PR D NYSE 25.65 25.70 +0.03 18100 4 -2.99%
BBA BOMBAY CO NYSE 7.61 7.67 -0.09 577000 8 -30.82%
BBT BB&T CORP NYSE 37.10 37.40 unch 948300 8 -6.53%
BBY BEST BUY CO INC NYSE 48.71 51.50 +1.98 14350500 7 -22.31%
BCE BCE INC NYSE 21.76 21.95 -0.15 541700 5 -5.14%
BFC BLKRK CA 2008 NYSE 16.60 16.67 -0.08 20300 5 -1.83%
BKE BUCKLE INC NYSE 20.69 21.05 +0.05 23800 4 -5.74%
BKH BLACK HILLS CORP NYSE 28.07 28.21 -4.33 2144600 2 -15.32%
BKI BUCKEYE TECH NYSE 8.70 9.39 -0.61 314600 2 -21.27%
BLB BELLSO QUIBS NYSE 25.41 25.91 +0.07 29300 3 -2.04%
BNG BENETTON GROUP NYSE 22.32 22.34 -0.44 3300 6 -18.57%
BNJ BLACKROCK NJ NYSE 13.89 13.92 -0.02 42600 6 -3.88%
BNK BANKNORTH GROUP NYSE 31.56 31.86 -0.17 356500 4 -5.99%
BNL BUNZL PLC NYSE 37.16 37.60 +0.15 5600 10 -8.02%
BSC-F BEAR ST PR F NYSE 51.06 52.15 +0.25 202900 3 -2.56%
BSC-G BEAR ST PR G NYSE 49.00 49.75 unch 600200 6 -3.92%
BSF-Q BSCH FINANC PR Q NYSE 27.09 27.10 -0.73 3700 2 -2.69%
BSG BISYS GROUP NYSE 13.75 13.83 -0.16 294600 4 -11.00%
BTO HANCOCK BK THR NYSE 9.60 9.66 -0.08 140500 3 -7.96%
BXS-A BANCORPSOUTH CAP NYSE 27.40 27.40 -0.62 13000 5 -2.66%
BZ BAIRNCO CORP NYSE 5.85 6.00 -0.20 18500 4 -13.72%
CBB CINCINNATI BELL NYSE 4.92 4.98 -0.10 1227100 2 -16.33%
CBL-C CBL & ASSOC PR C NYSE 26.30 26.31 -0.19 10100 3 -4.74%
CBU COMMUNITY BK SYS NYSE 47.00 47.20 -0.65 34300 3 -7.75%
CC CIRCUIT CITY NYSE 10.01 10.34 -0.74 15871300 4 -24.22%
CDC LEHMAN ABS 01-19 NYSE 18.75 19.00 unch 7200 8 -9.64%
CDT CABLE DESIGN NYSE 9.00 9.08 -0.32 766200 4 -14.69%
CEN CERIDIAN CP NYSE 20.65 20.67 -0.60 268600 3 -5.01%
CEY CERTEGY INC NYSE 31.99 31.99 -0.83 165900 4 -9.22%
CKR CKE RESTAUR NYSE 5.74 5.80 -0.19 635200 4 -19.72%
CLS CELESTICA INC NYSE 13.60 13.70 -0.06 1300500 6 -15.16%
CMM-B CRIIMI MAE PRB NYSE 26.25 26.25 -0.15 1100 4 -2.96%
CMM-F CRIIMI MAE PRF NYSE 10.35 10.35 -0.04 1100 4 -4.17%
CMX CAREMARK RX NYSE 24.50 24.89 -0.12 5176400 3 -12.25%
CTV COMMSCOPE NYSE 14.90 15.14 -0.22 599600 5 -9.53%
CYA LEHMAN DELTA AIR NYSE 18.55 19.00 -0.13 9400 3 -9.16%
DAB DAVE & BUSTERS NYSE 12.23 12.41 -0.39 31100 7 -13.81%
DCM NTT DOCOMO INC NYSE 20.08 20.28 -1.05 68000 4 -12.31%
DRE-I DUKE RLTY PR I NYSE 26.85 26.85 -0.10 1800 5 -3.45%
DSS QUANTUM DLT NYSE 2.82 2.85 -0.03 900900 3 -15.06%
DUT DUKE ENERGY NYSE 25.18 25.21 -0.09 11900 5 -4.66%
EMT EMBRATEL PAR NYSE 15.60 16.06 -0.01 20800 4 -16.71%
ENZ ENZO BIOCHEM NYSE 15.85 16.76 +0.68 213400 6 -16.54%
EPI CON EDISON NYSE 25.53 25.69 -0.02 17100 6 -3.30%
EQR-B EQUITY PR B NYSE 27.00 27.00 -0.63 24500 2 -3.40%
EQR-C EQUITY PR C NYSE 27.47 27.49 -0.65 1700 2 -2.38%
EQR-D EQUITY PR D NYSE 27.75 27.86 -0.30 10300 2 -1.53%
EQY EQUITY ONE INC NYSE 16.78 16.95 -0.25 444500 3 -4.11%
EYE VISX INC NYSE 22.31 22.72 +0.08 543600 3 -10.40%
FDS FACTSET RESRCH NYSE 36.37 36.88 -2.72 1458000 7 -15.32%
FIF FIN FEDERAL NYSE 29.00 29.22 -0.16 131100 8 -13.43%
FOB BOYDS COLLECTION NYSE 4.17 4.30 -0.20 81000 5 -16.60%
FRE-F FREDDIE PR F NYSE 43.02 44.73 +0.23 53500 4 -6.98%
GAI GLOBAL TECH APP NYSE 7.18 7.64 unch 29400 6 -19.78%
GCV-B GABELLI COV PR B NYSE 24.91 25.00 -0.15 1000 3 -1.93%
GG GOLDCORP INC NYSE 15.27 15.59 -0.33 5093500 5 -17.46%
GIB CGI GROUP NYSE 5.60 5.70 +0.07 28400 3 -6.51%
GSU-D ENTERGY GULF PRD NYSE 51.40 51.40 -0.35 1400 2 -0.68%
GUT-A GABELLI UTLTY TR NYSE 25.15 25.15 -0.25 2000 2 -2.67%
GWL GREAT WEST LIFE NYSE 25.28 25.31 -0.13 13700 3 -2.58%
HCA HCA INC NYSE 39.87 40.69 +0.03 1981100 2 -7.41%
HLR HOLLINGER INTL A NYSE 14.36 14.72 +0.19 196500 7 -10.03%
HRL HORMEL FOODS NYSE 25.77 25.95 -0.19 322500 9 -6.26%
HUF HUFFY CORP NYSE 5.12 5.19 -0.06 56800 7 -26.33%
HYC HYPERCOM CORP NYSE 4.30 4.51 +0.01 286500 10 -19.17%
ICI IMP CHEMICAL NEW NYSE 12.90 13.20 +0.11 95800 5 -10.73%
IFX INFINEON TECHS NYSE 12.95 13.08 -0.42 2341200 5 -13.78%
IHI INFO HOLDINGS NYSE 20.53 20.61 -0.09 178500 6 -8.31%
IHP IHOP CORP NYSE 35.60 36.00 -0.16 28800 4 -9.64%
IMN IMATION CORP NYSE 32.85 32.95 -0.13 134200 7 -6.25%
IRF INTL RECTIFIER NYSE 45.80 46.23 -1.32 1804100 4 -19.51%
IT GARTNER INC NYSE 11.15 11.33 +0.06 369500 8 -15.47%
IT.B GARTNER INC NYSE 10.81 11.00 +0.17 75800 8 -15.22%
JEQ JAPAN EQUITY NYSE 6.24 6.25 -0.26 158000 6 -15.90%
JHI JOHN HANCOCK INV NYSE 20.10 20.20 -0.75 7800 2 -4.96%
JHS JOHN HANCOCK INC NYSE 15.03 15.20 -0.27 10400 4 -4.08%
KEP KOREA ELEC PWR NYSE 10.11 10.12 -0.14 529300 7 -13.44%
KMX CARMAX INC NYSE 28.71 29.96 +0.26 2225100 6 -15.78%
KNO STRCTRD PRODUCTS NYSE 26.40 26.40 -0.39 8700 7 -3.05%
KRB MBNA CORP NYSE 23.50 23.82 -0.41 6800800 4 -7.84%
KTC KT CORP NYSE 18.45 18.53 -0.39 1225000 6 -5.38%
KTJ STUCTURED 8.75 NYSE 29.15 29.40 -0.21 1800 2 -5.36%
LBY LIBBEY INC NYSE 27.77 28.22 -0.03 23400 2 -5.80%
LDL LYDALL INC NYSE 11.70 11.74 -0.26 55400 2 -12.16%
LEH-C LEHMAN BROS PR C NYSE 50.84 50.90 -0.60 23000 4 -4.35%
LH LAB CRP OF AMER NYSE 34.75 34.98 -0.29 533700 7 -6.31%
LII LENNOX INTL INC NYSE 16.20 16.50 -0.41 103500 6 -7.95%
LPX LOUISIANA PACIF NYSE 16.56 17.34 +0.33 1365300 7 -13.97%
MCD MCDONALDS CORP NYSE 24.40 24.50 -0.38 6264200 2 -9.66%
MCY MERCURY GENERAL NYSE 44.94 45.11 -0.48 157600 6 -6.38%
MGC INVSTR FIRST FD NYSE 11.99 11.99 -0.09 30100 4 -4.39%
MKT ADVNCD MARKETING NYSE 10.13 10.46 -0.18 94100 3 -15.44%
MON MONSANTO CO NYSE 25.70 26.65 -0.83 2708500 3 -10.08%
MSO MARTHA STEWART NYSE 8.78 9.12 -0.01 98500 6 -11.13%
MU MICRON TECH NYSE 11.28 11.50 -0.17 12409400 8 -15.06%
MUJ MUNIHOLD NJ INS NYSE 14.18 14.25 -0.01 66000 3 -2.14%
NBM NATIONS BAL TARG NYSE 9.62 9.66 -0.09 55100 2 -1.54%
NCP NUVEEN CAL PER NYSE 14.54 14.60 unch 11900 7 -3.71%
NDC NDCHEALTH CORP NYSE 25.47 25.63 -0.21 112400 2 -7.11%
NEB NEW ENGLAND BUS NYSE 28.55 28.70 -0.04 26200 7 -5.90%
NIM NUVEEN SELECT NYSE 9.80 9.83 -0.07 19600 5 -1.90%
NNY NUVEEN NY VAL NYSE 9.07 9.22 +0.09 20600 5 -1.95%
NOK NOKIA CORP NYSE 16.95 17.12 -0.47 19646799 4 -8.43%
NTE NAM TAI ELECTRNC NYSE 26.50 29.90 +1.05 3879000 4 -36.08%
NTT NIPPON TELEGRAPH NYSE 22.95 23.33 -0.65 230500 2 -9.22%
NVH NATL RV HLDGS NYSE 10.45 10.49 -0.11 56600 6 -10.45%
OEC-D OHIO EDISON PR D NYSE 73.00 74.00 -1.50 2200 5 -7.01%
PBI PITNEY BOWES INC NYSE 38.35 38.80 -0.17 894600 4 -5.54%
PFP PREM FARNELL NYSE 8.23 8.23 -0.06 1600 6 -10.15%
PKY PARKWAY PROP NYSE 41.05 41.30 -0.15 42300 9 -6.28%
PMI-A PMI GROUP HITS NYSE 24.70 24.98 +0.06 97600 3 -4.26%
PPM INVEST GR MUNI NYSE 14.66 14.68 -0.04 35000 3 -3.17%
PPS-C POST PROP PR C NYSE 25.04 25.04 -0.07 3100 4 -2.76%
PRE-T PARTNERRE PR T NYSE 26.92 26.92 -0.54 12300 5 -2.96%
PSA-E PUB STOR PR E NYSE 27.40 27.40 -0.11 4600 8 -3.69%
PSO PEARSON PLC NYSE 10.73 10.84 -0.05 117000 8 -9.60%
RBS-K ROYAL BANK PR K NYSE 27.21 27.45 +0.15 14200 5 -2.68%
RBV VIACOM INC 7.25% NYSE 26.31 26.40 -0.04 16600 6 -2.56%
RF REGIONS FINANCL NYSE 35.87 36.20 -0.52 490200 4 -4.17%
RGB R G BARRY CORP NYSE 4.28 4.40 -0.49 98000 4 -33.02%
RHA RHODIA NYSE 3.95 4.01 -0.07 18100 8 -26.72%
RMK ARAMARK CORP NYSE 25.00 25.50 -0.05 1190500 4 -9.32%
ROC THE R.O.C. TAIWA NYSE 4.45 4.55 -0.11 12900 3 -6.12%
RY ROYAL BK CAN NYSE 45.36 46.12 +0.48 303900 11 -9.37%
SCO SCOR NYSE 2.52 2.63 -0.10 233500 6 -46.61%
SEO STORA ENSO NYSE 13.00 13.14 -0.29 351300 3 -7.47%
SFD SMITHFLD FOODS NYSE 21.88 22.04 -0.22 326800 10 -11.95%
SFI-E ISTAR FINCL PF E NYSE 25.50 25.50 -0.40 78000 5 -3.41%
SKP SCPIE HLDG NYSE 9.36 9.48 +0.06 2900 7 -9.13%
SLF SUN LIFE FINL NYSE 23.43 23.87 +0.16 244300 6 -8.41%
SLM SLM CORPORATION NYSE 35.75 36.09 unch 1393900 9 -7.29%
SNN SMITH & NEPHEW NYSE 41.20 41.22 -1.08 84500 3 -51.16%
SNV SYNOVUS FINAN NYSE 27.43 27.83 -0.30 568900 3 -6.22%
SQF SELIGMAN QUAL NYSE 12.66 12.70 unch 14600 3 -2.24%
SRA SERONO S.A. NYSE 16.72 16.80 -0.25 202600 3 -4.68%
SRX SRA INTL INC NYSE 41.62 41.65 -0.37 59900 5 -6.89%
SSS-B SOVRAN PR B NYSE 26.11 26.11 -0.07 2500 6 -3.33%
STL-A STRLNG BNCP TR I NYSE 10.45 10.89 +0.39 12700 5 -7.11%
SUP SUPERIOR INDS NYSE 42.27 42.80 +0.23 116300 3 -8.03%
TAC TRANSALTA CORP NYSE 14.02 14.13 +0.05 3600 6 -4.04%
TCB TCF FINANCIAL NYSE 50.47 50.86 -0.30 411000 5 -6.97%
TCO-A TAUBMAN PR A NYSE 25.21 25.36 -0.34 5200 3 -3.04%
TMS THOMSON NYSE 20.13 20.30 -0.75 15700 2 -10.01%
TNH TERRA NITRO NYSE 5.00 5.10 -0.10 17300 4 -13.79%
TSM TAIWAN SEMI NYSE 9.40 9.45 -0.35 13562900 5 -18.26%
TT TRANS-TECH CP NYSE 6.60 6.70 unch 1800 3 -6.38%
TXN TEXAS INSTRUMENT NYSE 27.28 27.68 -0.24 13245301 5 -10.65%
UMC UNITED MICROELEC NYSE 4.60 4.65 -0.14 4775600 5 -15.60%
UPM UPM-KYMMENE CP NYSE 18.12 18.34 -0.60 176500 2 -10.52%
VFM V KAMPEN FL NYSE 15.07 15.14 -0.10 15900 2 -2.77%
VGR VECTOR GP LTD NYSE 16.14 16.24 -0.51 82600 2 -6.43%
VLY VLY NATL BNCP NYSE 28.16 28.36 +0.02 78800 4 -6.10%
VVI VIAD CORP NYSE 23.57 23.70 -0.17 317000 6 -7.24%
WBD WIMM-BILL-DANN NYSE 15.50 15.62 -0.28 83200 11 -20.10%
WG WILLBROS GRP NYSE 11.27 11.44 +0.08 23100 5 -12.30%
WRS WINDROSE MEDICAL NYSE 12.00 12.00 -0.33 950400 4 -8.88%
WTW WEIGHT WATCHERS NYSE 35.28 35.34 -0.61 1139300 8 -6.91%
XKJ LEHMAN AT&T NYSE 25.58 25.90 +0.20 2600 6 -4.55%
YCC YANKEE CANDLE NYSE 25.56 25.80 -0.77 736900 7 -14.80%
YRK YORK INTL CORP NYSE 33.00 33.65 -1.13 1063900 4 -19.06%
AMEX
ALT ALTEON INC AMEX 1.41 1.49 -0.05 350600 3 -19.43%
AND ANDREA ELTR CP AMEX 0.45 0.46 -0.01 371800 2 -22.41%
AVN AVANIR PHARM AMEX 1.35 1.54 -0.02 869300 4 -21.97%
AXK ACCELR8 TECH CP AMEX 2.35 2.35 -0.05 1400 7 -18.97%
BDR BLONDER TONGUE AMEX 2.80 3.08 +0.08 23800 6 -17.16%
BIO BIO-RAD LABS AMEX 48.81 49.10 -1.82 562000 6 -6.40%
BXL BEXIL CORP AMEX 15.22 15.38 -0.30 4600 6 -5.35%
BYS 7% BST BY SPARQS AMEX 22.15 22.40 +0.15 6800 6 -4.20%
CAA CAP ALLIANCE AMEX 18.25 18.41 -0.48 2900 2 -5.64%
CAQ CORAUTUS GENE AMEX 4.30 4.38 -0.34 16100 4 -31.20%
CLQ CITIGRP COMCAST AMEX 9.65 9.90 -0.09 5000 5 -3.50%
CO CORRPRO CO AMEX 0.82 1.21 +0.35 169100 4 -51.76%
DCZ DECORIZE INC AMEX 0.92 1.02 -0.15 23200 5 -34.29%
EBC CITIGRP ELKS 12% AMEX 9.80 9.80 -0.71 5200 3 -7.02%
FDT FED TRUST CORP AMEX 7.75 7.94 +0.04 6500 5 -4.91%
FNC FST NATIONAL AMEX 30.00 30.35 -0.30 7100 3 -6.98%
FNT FRONTLINE COMMS AMEX 0.33 0.37 -0.04 245200 7 -43.10%
FNT- FRONTLINE PR B AMEX 1.95 1.95 -0.15 1200 4 -18.75%
GFX MEDIA SCIENCE AMEX 1.04 1.04 -0.06 5400 4 -20.00%
HCT HECTOR COMMS AMEX 13.62 13.85 +0.10 1700 7 -3.34%
HEB HEMISPHERX BIO AMEX 2.31 2.39 +0.06 39200 8 -12.83%
HOM HOME SOLN AMER AMEX 1.53 1.58 -0.03 29200 8 -27.14%
HX HALIFAX CORP AMEX 4.96 5.00 -0.05 1400 3 -4.80%
IG I G I INC AMEX 1.25 1.33 -0.01 3200 7 -28.57%
ILX ILX RESORTS INC AMEX 6.39 6.39 -0.16 4300 5 -8.71%
INV AM RESIDENTAL AMEX 7.26 7.40 -0.20 20600 7 -15.58%
IOX IOMED INC AMEX 1.95 1.98 -0.06 27000 7 -18.41%
IVD IVAX DIAGNOSTICS AMEX 4.88 4.97 -0.03 6200 5 -8.96%
JST JINPAN INTL AMEX 10.75 10.98 -0.72 44800 2 -25.86%
MCZ MAD CATZ INTRACT AMEX 0.81 0.84 -0.04 275900 3 -27.03%
MSI MOVIE STAR INC AMEX 1.40 1.43 +0.01 53300 12 -23.50%
NBN NORTHEAST BANC AMEX 19.33 19.33 -0.17 1000 3 -4.54%
PET-C PACIFIC ENTERP C AMEX 72.00 81.00 -0.50 1200 3 -16.28%
PNS PINNACLE DATA AMEX 1.90 1.90 -0.15 8700 5 -23.69%
PRK PARK NATIONAL AMEX 110.65 110.65 -1.61 7300 4 -5.94%
PTN PALATIN TECH AMEX 2.40 2.43 -0.22 497700 4 -27.27%
QMM Q COMM INTNL AMEX 5.25 5.74 +0.12 36800 3 -16.00%
RNY BLACKRK NY AMEX 14.30 14.42 +0.07 1900 3 -2.99%
SDP MS SEMICON PLUS AMEX 11.10 11.10 -0.06 2500 3 -3.48%
SDY MS 8% SPARQS AMEX 19.35 19.40 -0.30 13300 3 -5.61%
SJW SJW CORP AMEX 84.62 85.40 -1.20 4100 4 -5.40%
SMD SINGING MACHINE AMEX 1.80 1.93 -0.05 37700 5 -25.00%
STG STONEPATH GROUP AMEX 2.39 2.42 unch 75100 4 -11.48%
STH ML SCDTR HOLDRS AMEX 9.06 9.06 -0.34 5000 8 -11.61%
TAG TAG-IT PACIFIC AMEX 4.77 4.77 -0.06 8000 5 -6.47%
TLX TRANS-LUX CORP AMEX 5.90 5.90 -0.15 1500 8 -10.33%
TST ML TX INSTR 7% AMEX 27.81 28.10 -0.10 8600 6 -11.71%
TWV TARGETS TR XIII AMEX 8.60 8.65 +0.01 26800 6 -4.97%
UQM UQM TECHNOLOGIES AMEX 2.60 2.77 -0.61 301300 4 -28.57%
URT URECOATS INDS AMEX 0.30 0.33 -0.04 149400 4 -50.82%
WOC WILSHIRE ENTRPSE AMEX 6.17 6.26 -0.07 5500 7 -9.93%
WSB WASHINGTON SVGS AMEX 8.80 9.00 +0.04 17700 5 -12.87%
XLA XCELERA INC AMEX 1.88 1.89 -0.20 384300 6 -40.88%
NASD
AACB ALLIANCE ATLA NASD 14.00 14.39 -0.21 11600 12 -23.41%
AAPL APPLE COMP INC NASD 19.79 19.88 -0.24 4897400 3 -9.63%
ABCW ANCHOR BANCORP NASD 24.26 24.51 +0.02 48400 3 -6.04%
ACTI ACTIVCARD CORP NASD 7.82 7.95 -0.03 156500 5 -12.92%
ACTT ACT TELECONFEREN NASD 1.05 1.06 -0.09 168000 4 -37.87%
ACTY ACCESSITY CORP NASD 0.51 0.52 -0.03 10200 5 -27.14%
ADTN ADTRAN INC NASD 30.40 30.87 -0.60 947600 4 -57.06%
AELA AETERNA LABS NASD 2.75 2.79 -0.12 42500 9 -16.92%
ALAB ALABAMA NATL NASD 51.03 51.38 -0.32 4800 3 -7.39%
AMIS AMIS HOLDINGS NASD 16.42 16.80 -0.56 832800 9 -17.53%
AMKR AMKOR TECH INC NASD 16.30 16.78 -0.27 1770800 6 -24.99%
AMSY AMER MGMT SYS NASD 14.43 14.54 +0.04 231600 5 -6.30%
AMZN AMAZON COM NASD 47.00 47.58 -1.92 14256800 3 -14.16%
ANDE ANDERSONS INC NASD 14.90 15.25 -0.50 27700 4 -15.82%
ANDR ANDERSEN GROUP NASD 4.23 4.30 -0.03 14200 10 -22.95%
APII ACTION PRODS NASD 3.10 3.30 -0.23 18500 3 -30.65%
ARRO ARROW INTL INC NASD 25.55 25.98 -0.81 87400 3 -10.16%
ARTG ART TECH GROUP NASD 1.32 1.38 -0.06 467100 3 -25.84%
ASTM AASTROM BIOSCI NASD 1.29 1.33 -0.05 318000 3 -17.83%
ASTT ASAT HLDGS LTD NASD 2.76 2.94 -0.11 987600 8 -37.56%
ATGI ALPHA TECH GRP NASD 0.98 1.15 -0.09 16200 8 -36.36%
ATRM AETRIUM INC NASD 2.61 2.84 +0.01 42200 6 -33.92%
AUBN AUBURN NATL NASD 20.00 20.01 unch 1200 5 -6.93%
AVGN AVIGEN INC NASD 5.29 5.57 -0.32 217000 6 -22.66%
AVNC ADVANCIS PHARM NASD 7.35 7.52 -0.38 57000 2 -20.54%
BFLY BLUEFLY INC NASD 3.14 3.19 -0.23 177700 8 -40.75%
BIOI BIOSOURCE INTL NASD 6.92 6.92 -0.10 15100 5 -5.46%
BLSI BOSTON LIFE SCI NASD 1.14 1.17 -0.01 221200 10 -33.33%
BPUR BIOPURE CORP NASD 2.44 2.49 -0.02 681400 5 -32.60%
BUNZ SCHLOTZSKYS NASD 1.96 1.96 -0.02 11100 6 -34.67%
BZBC BUSINESS BANCP NASD 29.80 30.03 -0.07 32400 2 -1.81%
CATZ COMPUTER ACCESS NASD 4.30 4.30 -0.05 7600 5 -8.51%
CBRL CBRL GROUP INC NASD 38.24 38.52 -0.88 665700 3 -9.10%
CCMP CABOT MICROELEC NASD 46.30 48.00 -0.52 731100 7 -17.53%
CCPCP CAP CROSSING PR NASD 10.10 10.12 +0.01 3800 4 -2.32%
CCRT COMPUCREDIT NASD 18.89 19.59 -0.66 560200 3 -24.14%
CFFI C&F FINANCIAL NASD 40.65 40.65 -1.35 8800 8 -11.09%
CGFW CYBERGUARD CORP NASD 7.25 7.51 -0.01 92300 5 -17.52%
CGPI COLLAGENEX NASD 9.02 9.62 +0.12 259100 7 -14.83%
CHRW CH ROBINSON WW NASD 37.41 37.64 -0.31 448200 5 -10.52%
CIMA CIMA LABS NASD 32.58 32.59 -0.21 304700 6 -2.16%
CLTK CELERITEK INC NASD 7.11 7.23 -0.07 23300 7 -13.29%
CMTY CMNTY BKS INC NASD 36.52 37.04 -0.96 10700 4 -8.10%
CMVT COMVERSE TECH NASD 16.42 16.55 -0.49 3253100 5 -16.44%
COCO CORINTHIAN COLL NASD 51.10 53.09 +0.96 949600 5 -23.66%
COHR COHERENT INC NASD 20.93 21.23 -0.22 286400 7 -16.08%
CPAK CPAC INC NASD 5.96 6.01 -0.01 38200 6 -6.14%
CSCQ CORRECTION SERV NASD 1.92 2.15 +0.01 31900 8 -32.63%
CSCS ML STRS 7 CISCO NASD 28.00 28.97 unch 7500 3 -3.51%
CSSA ML STRIDES 8 CC NASD 26.00 26.00 -0.14 2500 4 -3.70%
CTAC 1 800 CONTACTS NASD 19.50 19.75 +0.08 146000 11 -17.89%
CTBI COMMUNITY TST NASD 30.45 30.71 -0.19 7100 9 -13.86%
CTEL CITY TELECOM NASD 7.04 7.20 -0.32 78400 5 -19.91%
CTHR CHARLES & COLVD NASD 4.21 4.25 -0.10 34800 10 -17.13%
CTSH COGNIZANT TECH NASD 40.81 41.02 -1.68 1808300 4 -17.71%
CULS COST-U-LESS INC NASD 2.95 3.00 -0.05 46300 6 -18.06%
CVST COVISTA COMMS NASD 2.01 2.21 -0.21 22400 6 -33.00%
CWTR COLDWATER CREEK NASD 11.86 11.93 -0.31 24400 6 -21.61%
CYBS CYBERSOURCE CP NASD 3.87 3.99 -0.01 202400 9 -29.64%
CYTR CYTRX CORP NASD 1.58 1.70 -0.05 196500 4 -33.33%
DATC DATATEC SYSTEMS NASD 0.57 0.58 -0.10 2347900 7 -55.81%
DMCX DATAMIRROR CORP NASD 10.60 11.85 -0.01 2800 3 -23.19%
DRTE DENDRITE INTL NASD 15.00 15.86 -0.15 367100 8 -15.01%
DSLN DSL.NET INC NASD 0.58 0.58 -0.02 2717400 4 -24.68%
DTSI DIGITAL THTR SYS NASD 25.00 26.04 +0.54 20900 2 -14.18%
DYII DYNACQ HLTHCRE NASD 10.15 10.99 -0.72 403200 8 -48.48%
DYTK DYNTEK INC NASD 0.71 0.71 -0.08 285900 6 -28.28%
ECLG ECOLLEGE.COM NASD 15.62 16.50 -0.05 188900 6 -35.72%
ECTX ECTEL LTD NASD 4.56 4.72 -0.14 72100 8 -15.40%
ELMG EMS TECH INC NASD 18.60 19.17 -0.56 31200 5 -16.18%
ELMS ELMERS REST NASD 6.15 6.20 -0.20 2900 3 -8.89%
ELRC ELECTRO RENT NASD 12.33 12.75 -0.33 76900 5 -17.80%
EMIS EMISPHERE TECH NASD 5.10 5.25 -0.05 106100 8 -22.14%
ENTU ENTRUST INC NASD 3.79 4.01 -0.05 172300 7 -13.47%
EPMN EPIMMUNE INC NASD 1.50 1.60 +0.06 35400 3 -24.24%
EWEB EUROWEB INTL NASD 4.05 4.08 -0.21 11100 7 -15.98%
EXBD CORP EXEC BOARD NASD 45.51 46.08 -0.34 211800 5 -10.24%
EXPD EXPEDITORS NASD 37.04 37.46 -0.29 639500 2 -7.72%
EXPO EXPONENT INC NASD 19.70 19.75 -0.25 30200 9 -16.35%
FBMI FIRSTBANK CORP NASD 30.48 30.61 -1.17 4600 3 -10.09%
FBSI FST BANCSHARES NASD 20.00 20.25 -0.10 6100 4 -3.85%
FCBC FST COMMUN BKSR NASD 32.79 32.97 -0.11 3500 7 -13.71%
FCEL FUELCELL ENERGY NASD 10.75 11.44 -0.42 1233100 8 -24.56%
FCSE FOCUS ENHANC NASD 1.45 1.88 -0.05 993400 4 -43.14%
FELE FRANKLIN ELEC NASD 57.32 60.11 +1.61 8900 7 -9.38%
FFDB FSTFED BANCORP NASD 8.40 8.40 -0.70 1100 5 -7.69%
FFFLP FIDELITY CAP NASD 10.07 10.09 -0.06 6600 4 -4.10%
FITB FIFTH THR BNCP NASD 56.82 57.17 -0.14 1246300 2 -4.66%
FMCO FMS FINAN NASD 17.89 18.00 -1.20 60900 2 -12.73%
FMER FIRSTMERIT CORP NASD 25.65 25.93 +0.18 126600 9 -8.13%
FNFN FRANKLIN FINL NASD 30.36 30.55 -0.01 1000 5 -1.56%
FRCCO FST REPUB PR D NASD 23.83 24.90 -0.08 26200 3 -4.68%
FRCCP FRST RPBLC PFD NASD 26.07 26.20 -0.60 4200 5 -4.40%
FVCX FIRST VIRTUAL NASD 1.97 2.01 -0.13 72200 4 -30.63%
GCOM GLOBECOMM SYS NASD 5.27 5.50 +0.07 22600 4 -27.71%
GEHL GEHL CO NASD 12.06 13.10 +0.53 16500 9 -26.19%
GFLSO GCB CAP TR II NASD 10.80 10.80 -0.25 1000 2 -5.68%
GIFI GULF ISLAND NASD 15.92 16.12 -0.04 21700 7 -15.23%
GIGM GIGAMEDIA LTD NASD 1.51 1.53 -0.07 1028800 4 -34.35%
GLFD GUILFORD PHARM NASD 5.68 5.73 -0.16 244400 9 -24.06%
GOAM GOAMERICA INC NASD 0.44 0.47 -0.01 2596400 3 -27.87%
GOSHA OSHKOSH A NASD 20.43 20.45 -0.03 22200 5 -7.14%
GRAN BK OF GRANITE NASD 22.00 22.00 -0.80 16400 6 -18.40%
GRIC GRIC COMMS INC NASD 4.75 4.90 -0.10 366400 9 -32.05%
HBEK HUMBOLDT BANCRP NASD 17.15 17.36 -0.33 46300 2 -7.30%
HCTL HEALTHCARE TECH NASD 1.16 1.26 +0.06 6000 8 -29.27%
HETC HEALTHETECH INC NASD 0.66 0.70 +0.02 152300 8 -28.26%
HILL DOT HILL SYSTEMS NASD 13.12 15.00 -0.35 5156500 4 -26.62%
HLYW HOLLYWOOD ENTER NASD 12.21 12.49 +0.13 941400 8 -19.67%
HOLL HOLLYWOOD MEDIA NASD 1.80 1.96 -0.04 202500 9 -24.37%
HORC HORIZON HEALTH NASD 22.02 22.10 -0.40 4200 7 -6.30%
HUMC HUMMINGBIRD LTD NASD 20.70 21.13 +0.34 5500 6 -12.29%
IAAC INTL ASSETS HLD NASD 3.81 3.81 -0.31 4000 6 -24.55%
IAAI INS AUTO AUCTS NASD 12.08 12.33 -0.27 10100 10 -16.29%
IDEV INDEVUS PHARMA NASD 5.25 5.28 -0.09 225500 5 -12.94%
IDNX IDENTIX INC NASD 4.50 4.51 -0.18 671900 8 -16.67%
IDXX IDEXX LABS NASD 44.11 45.77 +0.88 167800 8 -10.00%
IIJIE INTRNT INITIATV NASD 4.02 4.07 -0.17 209800 6 -25.69%
ILOG ILOG SA NASD 12.78 12.83 -0.16 8100 9 -9.75%
IMDC INAMED CORP NASD 45.78 48.52 +0.30 663300 9 -17.19%
IMNR IMMUNE RESP NASD 1.41 1.48 unch 114100 5 -31.22%
INOD INNODATA ISOGEN NASD 3.19 3.26 -0.21 57300 6 -35.69%
INTZ INTRUSION INC NASD 0.52 0.58 -0.04 100300 10 -46.39%
IPCC INFINITY PPTY NASD 30.49 30.53 +0.01 340900 7 -10.87%
ISNS IMAGE SENSING NASD 9.16 9.37 -0.49 25800 8 -23.67%
ISPH INSPIRE PHARMA NASD 15.31 15.34 -0.66 267000 8 -15.51%
ITLA ITLA CAPITAL NASD 48.82 48.83 -0.15 16700 7 -5.39%
JACO JACO ELECTRONC NASD 6.36 6.52 -0.18 17400 7 -10.67%
JFBI JEFFERSON BNCSHR NASD 13.66 14.00 unch 7600 6 -8.93%
JMBI JAMES MONROE NASD 24.25 24.71 -0.84 7300 3 -8.46%
JOUT JOHNSON OUTDOOR NASD 13.45 13.63 -0.58 17400 4 -9.06%
KRSL KREISLER MFG NASD 4.89 4.92 +0.02 1100 4 -10.44%
LFUS LITTELFUSE NASD 27.05 27.05 -0.47 90000 5 -11.46%
LGTY LOGILITY NASD 4.35 4.35 -0.15 1400 6 -13.86%
LIHRY LIHIR GOLD ADR NASD 21.41 21.60 -0.39 3000 7 -11.86%
LMIN LASTMINUTE COM NASD 18.36 19.25 +0.22 244900 5 -28.20%
LMLP LML PAYMENT SYS NASD 4.41 5.20 -0.01 47000 3 -23.17%
LPSN LIVEPERSON INC NASD 4.12 4.50 +0.09 555000 5 -44.92%
LSBC LRGE SCALE BIO NASD 1.35 1.40 -0.10 29900 8 -30.05%
LTRE LEARNING TREE NASD 16.10 16.28 -0.44 29600 3 -12.26%
MACC MACC PRIV EQ NASD 2.31 3.09 +0.64 6300 4 -26.67%
MANT MANTECH INTL NASD 12.87 22.49 +0.24 152700 11 -52.51%
MATK MARTEK BIOSCI NASD 53.20 62.13 +5.34 3203200 3 -16.10%
MBVT MERCHANT BKSHR NASD 27.01 27.40 -0.35 2800 3 -9.82%
MCEL MILLENNIUM CELL NASD 2.25 2.40 -0.09 217300 6 -24.24%
MCRI MONARCH CASINO NASD 9.25 9.90 -0.18 382700 6 -11.40%
MEDW MEDIWARE NASD 14.30 14.32 -0.41 10800 5 -12.00%
MINI MOBILE MINI NASD 18.80 18.80 -1.10 66800 5 -11.28%
MOBI MOBIUS MGMT SYS NASD 10.16 10.91 +0.45 257100 5 -37.09%
MONM MONMOUTH CAP NASD 5.99 6.25 unch 9100 8 -9.24%
MRCIY MARCONI CORP DR NASD 19.24 19.55 +0.05 1500 4 -12.74%
MRLN MARLIN BUS SVC NASD 14.65 15.00 -0.71 225800 3 -21.41%
MRTN MARTEN TRANS NASD 14.62 14.68 -0.16 72800 8 -16.46%
MSBK MAIN STREET BKS NASD 25.50 26.27 +0.02 21700 3 -8.67%
MSEL MERISEL INC NASD 4.72 5.24 -0.06 24800 6 -27.50%
MTIX MICRO THERAPEUT NASD 2.80 3.15 +0.11 78800 9 -27.27%
MWRK MOTHERS WORK NASD 22.81 23.16 -0.04 36000 4 -14.57%
MXIM MAXIM INTEGRTD NASD 46.56 47.10 -0.82 7294800 4 -11.67%
MXWL MAXWELL TECH NASD 7.19 7.43 -0.21 20800 4 -15.41%
NATK N AMER TECH GP NASD 0.86 0.86 -0.07 71300 5 -21.10%
NCFC NTH COUNTRY FNL NASD 1.58 1.70 -0.05 17400 6 -28.18%
NFLX NETFLIX INC NASD 43.05 50.49 +5.69 4606300 3 -17.62%
NGRU NETGURU INC NASD 0.93 1.10 unch 262800 3 -31.11%
NIKU NIKU CORP NASD 7.18 7.18 -0.22 25900 11 -26.06%
NOVB N VALLEY BANCP NASD 15.25 15.26 -0.54 7500 4 -4.57%
NOVT NOVOSTE CORP NASD 4.11 4.43 -0.05 219500 2 -18.45%
NSFC NORTH ST FIN NASD 28.40 28.40 -0.75 1100 4 -5.87%
NSIT INSIGHT ENTER NASD 16.34 16.44 -0.44 864400 4 -17.27%
NTAP NETWK APPLIANCE NASD 18.51 19.02 -0.02 6297100 6 -21.27%
NTCT NETSCOUT SYS NASD 7.40 7.56 -0.19 9800 2 -26.00%
NTWK NETSOL TECHNGS NASD 2.42 2.50 -0.04 5400 6 -20.13%
NVMI NOVA MEASURING NASD 5.01 5.18 -0.20 26700 5 -34.08%
NWPX NORTHWEST PIPE NASD 13.56 14.31 +0.60 20300 3 -9.78%
NWRE NEOWARE SYS NASD 12.87 12.98 -0.12 253500 7 -24.60%
NWSB NW BANCORP INC NASD 19.81 20.87 -0.18 32000 3 -10.77%
NYFX NYFIX INC NASD 7.70 8.00 unch 69700 2 -12.99%
OIIM O2MICRO INTL NASD 20.00 20.33 -0.42 270900 7 -21.57%
OLGC ORTHOLOGIC NASD 5.52 5.89 -0.01 317500 10 -24.80%
ONCY ONCOLYTICS BIO NASD 2.90 2.99 -0.08 158700 7 -30.12%
ORLY O REILLY AUTO NASD 38.41 39.00 +0.04 386300 6 -12.31%
OVRL OVERLAND STORAGE NASD 16.05 17.89 +1.52 475100 6 -19.83%
OXGN OXIGENE INC NASD 7.72 7.85 -0.33 322000 8 -24.31%
PBCP PROVIDENT BANCP NASD 45.50 46.00 -1.35 26600 3 -6.13%
PBIZ PRIV BUSINESS NASD 1.15 1.16 -0.04 27600 7 -25.81%
PCTI PC-TEL INC NASD 8.17 8.25 -0.19 341000 3 -12.24%
PFCB PF CHANG CHINA NASD 47.80 47.93 -0.52 288300 3 -12.44%
PHTN PHOTON DYNAMICS NASD 35.00 37.01 +1.36 391400 6 -16.47%
PICO PICO HLDGS NASD 13.50 14.24 -0.26 7500 6 -12.28%
PIXR PIXAR NASD 65.45 66.24 -0.41 273000 5 -7.36%
PLUM PLUMTREE SFTWR NASD 4.14 4.44 -0.04 338200 8 -20.99%
POZN POZEN INC NASD 9.89 10.64 +0.54 107900 4 -19.85%
PRCS PRAE PHARMA NASD 6.25 6.40 unch 601900 5 -21.68%
PRTR PRTNR TRST FIN NASD 24.90 24.90 -0.15 5100 6 -13.66%
PSEM PERICOM SEMICON NASD 9.97 10.20 -0.10 48600 4 -17.05%
PSMT PRICESMART NASD 5.49 5.50 -0.64 220000 9 -23.11%
PSON PAUL-SON GAMING NASD 4.85 4.85 -0.35 4700 9 -19.44%
PTEC PHOENIX TECH NASD 7.88 7.99 -0.31 77700 2 -14.44%
PXLW PIXELWORKS INC NASD 9.83 10.28 +0.10 1050400 10 -28.72%
RADIF RADA ELTR INDS NASD 1.50 1.65 -0.19 13400 5 -36.71%
RARE RARE HOSPITAL NASD 24.03 24.50 -0.20 144500 6 -8.63%
RCII RENT-A-CENTER NASD 30.44 30.71 -0.50 515400 5 -8.42%
REDF REDIFF COM NASD 4.85 4.92 -0.09 179700 3 -20.49%
REPBP RBI CAPITAL I NASD 10.07 10.07 -0.12 5100 6 -3.64%
RFMD RF MICRO DEV NASD 9.21 9.49 -0.01 10622000 9 -22.93%
RGCO RGC RESOURCES NASD 22.21 22.30 -0.21 1800 6 -5.73%
RLRN RENAISSAN LEARN NASD 22.12 22.61 -0.67 33300 3 -9.86%
RMBS RAMBUS INC NASD 23.50 25.88 -4.17 9580899 2 -27.63%
ROCLF ROYAL OLYMPIC NASD 0.60 0.70 -0.37 39500 7 -53.85%
ROFO ROCKFORD CORP NASD 5.50 5.50 -0.31 7400 8 -12.14%
RVSB RIVERVIEW BANCP NASD 21.21 21.39 -0.01 9100 7 -2.44%
SAFT SAFETY INSURANCE NASD 16.75 17.49 +0.45 3600 2 -9.26%
SBEI SBE INC NASD 5.96 6.31 -0.14 37100 5 -29.88%
SBIBO STERLING BNC II NASD 27.03 27.03 -0.04 1800 4 -6.15%
SDIX STRATEGIC DIAG NASD 4.17 4.18 -0.02 37400 10 -11.84%
SECD SECOND BANC NASD 27.25 27.29 -0.81 8700 4 -5.71%
SEHI SOUTHERN ENERGY NASD 2.03 2.11 -0.08 75000 5 -32.33%
SGDE SPORTSMAN GUIDE NASD 15.80 16.15 -0.55 97900 8 -25.01%
SHBI SHORE BNCSHARES NASD 38.05 39.25 +0.27 1800 8 -12.00%
SHBK SHORE FINL CORP NASD 16.50 16.50 -4.20 18000 2 -21.24%
SILI SILICONIX NASD 43.76 44.39 -0.82 36400 4 -14.15%
SINT SI INTERNATIONAL NASD 17.25 18.09 +0.49 95700 4 -17.62%
SLTC SELECTICA INC NASD 3.95 4.12 +0.07 40500 5 -16.49%
SLVN SYLVAN LEARNING NASD 26.45 26.86 -0.20 354300 4 -19.31%
SMDI SIRENZA MICROD NASD 4.30 4.62 -0.02 65300 5 -31.20%
SMTC SEMTECH CORP NASD 20.06 20.26 -0.55 1387400 7 -21.46%
SNDK SANDISK CORP NASD 53.20 56.79 +1.54 11595000 9 -34.96%
SOHU SOHU COM INC NASD 27.80 28.39 -0.41 3399900 5 -22.37%
SONC SONIC CORP NASD 29.48 29.70 -0.44 190200 2 -7.79%
SONE S1 CORP NASD 7.51 7.62 -0.27 558400 5 -19.25%
SPEX SPHERIX INC NASD 6.16 6.35 -0.03 15400 4 -14.68%
SPNS SAPIENS INTRNTL NASD 4.10 4.35 +0.23 36200 6 -31.78%
SRTI SUNRISE TELECOM NASD 2.61 2.88 +0.08 16800 7 -39.30%
SSTI SILICON STORAGE NASD 9.30 9.37 -1.28 7545400 8 -34.51%
SSYS STRATASYS INC NASD 32.25 34.55 +1.47 527100 5 -30.04%
STCR STARCRAFT CORP NASD 26.08 29.00 +1.45 62700 8 -30.04%
STEC SIMPLETECH INC NASD 4.87 4.97 -0.21 865800 8 -30.23%
SUMM SUMMIT FIN CP NASD 18.15 18.15 -0.57 5500 11 -15.27%
SVNX 724 SOLUTIONS NASD 2.61 2.64 -0.03 10400 6 -16.35%
SYNT SYNTEL INC NASD 23.00 23.16 +0.05 47200 8 -11.23%
TFIN TEAM FINANCIAL NASD 12.46 12.46 -0.16 1700 2 -5.61%
THOR THORATEC CORP NASD 12.35 12.35 -0.66 722300 8 -17.67%
TIER TIER TECHNOL B NASD 6.98 7.08 -0.01 101200 10 -13.83%
TRIB TRINITY BIO NASD 2.61 2.78 -0.04 677100 7 -25.43%
TRID TRIDENT MICRO NASD 13.81 14.56 -1.77 978200 3 -24.26%
TRKN TRIKON TECH INC NASD 5.20 5.34 -0.06 135000 10 -17.46%
TRNI TRANS IND NASD 1.80 2.30 -0.13 1900 6 -36.84%
TRNS TRANSCAT INC NASD 2.47 2.70 -0.02 9700 7 -35.17%
TSIC TROPICAL SPRTWR NASD 2.72 2.77 -0.31 132000 11 -41.00%
TWTR TWEETER HOME NASD 7.58 7.59 -0.48 418900 3 -16.06%
UFBS UNION FINANCIAL NASD 16.20 16.50 -0.25 1800 5 -8.68%
UHALQ AMERCO NASD 21.30 21.35 -2.01 108100 3 -26.30%
ULCM ULTICOM INC NASD 8.52 8.74 -0.29 117800 9 -26.30%
ULTE ULTIMATE ELTR NASD 6.50 6.80 -0.23 289200 6 -28.34%
UNFI UTD NATURAL FDS NASD 33.91 34.21 -0.62 214900 11 -14.80%
UNTD UNITED ONLINE NASD 15.71 15.86 -1.39 6396200 2 -19.02%
UOPX UNV PHOENIX ONL NASD 62.80 65.19 +1.83 350500 7 -21.44%
UVSL UNIV AUTOMOTIVE NASD 1.26 1.30 -0.17 39700 5 -26.74%
VAIL VAIL BANKS INC NASD 11.91 12.00 -0.01 8600 7 -5.78%
VLTS VALENTIS INC NASD 2.33 2.39 -0.11 8700 6 -22.33%
VMTI VISTA MED TECH NASD 1.16 1.20 -0.20 19000 4 -42.00%
VNBC VINEYRD NT BCRP NASD 30.90 30.90 -1.43 5800 3 -8.71%
VOXX AUDIOVOX CP A NASD 12.11 12.40 +0.10 129600 4 -22.32%
VRSN VERISIGN INC NASD 14.94 15.32 -0.22 1565900 3 -11.96%
VSAT VIASAT INC NASD 17.46 18.18 +0.15 260800 6 -20.20%
VTSS VITESSE SEMICON NASD 5.63 5.69 -0.17 5248400 8 -23.82%
WBPRO W HOLDING PR B NASD 25.10 25.70 +0.45 3200 3 -3.13%
WFHC WOMEN FIRST NASD 1.23 1.60 +0.28 1325600 7 -32.42%
WGNR WEGENER CORP NASD 1.98 2.05 -0.14 122900 3 -36.13%
WLSN WILSONS LEATHER NASD 3.70 3.71 -0.36 707900 8 -44.19%
WOLV NETWOLVES CORP NASD 1.73 1.95 +0.10 248100 4 -23.11%
WSTC WEST CORP NASD 20.30 22.61 -0.71 1998500 8 -19.60%
WVCM WAVECOM SA ADR NASD 16.25 16.61 -0.65 15500 3 -12.87%
XNVA XENOVA GP ADR NASD 1.79 1.87 +0.05 98600 6 -21.83%
XXIA IXIA INC NASD 10.04 10.60 +0.24 311500 6 -22.47%
ZNDT ZINDART ADR NASD 7.52 7.62 -0.25 70700 6 -20.68%
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.
