Friday, December 19, 2003 7:23:46 AM
Periodic Lows - December 18, 2003
52 WEEK
NYSE
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 14 -50.36%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 8 -5.97%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 8 -4.51%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -9.06%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -5.64%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 9 -51.63%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 5 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 35 -84.98%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 14 -32.50%
NASD
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 18 -78.57%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 21 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 14 -53.78%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 18 -80.52%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 22 -75.75%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 12 -35.28%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -48.79%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 26 -88.05%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 40 -78.44%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -93.67%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 33 -64.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 25 -71.10%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -54.73%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 21 -73.37%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 10 -66.01%
100 DAY
NYSE
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 11 -48.12%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 6 -17.23%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 8 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 6 -3.34%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 16 -34.13%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 16 -34.25%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 17 -27.58%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 9 -4.04%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 11 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 16 -6.92%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 12 -5.12%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -2.70%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 18 -14.75%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 11 -54.55%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 8 -37.95%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 10 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 26 -76.07%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 16 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 3 -19.54%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 11 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 9 -30.17%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 7 -24.90%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 7 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 18 -63.40%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -20.22%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 13 -41.65%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 13 -74.42%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 4 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 6 -6.10%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 10 -68.00%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 13 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 14 -39.55%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 16 -16.11%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 14 -13.95%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -50.61%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 8 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 21 -75.75%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 6 -48.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 23 -34.93%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 16 -44.76%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 11 -39.86%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 4 -4.93%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 10 -48.16%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 5 -63.28%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 8 -35.54%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 13 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 10 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 17 -77.27%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 8 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 14 -50.68%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 8 -22.58%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 3 -36.92%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 4 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 7 -41.76%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 5 -37.19%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 6 -42.41%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 28 -55.68%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 19 -62.17%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -50.69%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 3 -23.97%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 16 -31.22%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 10 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -47.78%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 16 -66.01%
65 DAY
NYSE
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 3 -4.21%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 12 -48.12%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 11 -25.03%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 9 -16.26%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 11 -8.93%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 7 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 7 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 3 -4.81%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 3 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 6 -4.28%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 17 -26.56%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 13 -27.63%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 9 -20.13%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 11 -19.13%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 5 -2.66%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 5 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 9 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 13 -5.97%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 5 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 17 -12.06%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 9 -37.15%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 5 -26.67%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 4 -4.60%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 10 -2.76%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 3 -5.49%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -54.44%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 11 -35.48%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 8 -26.65%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 15 -50.80%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -57.33%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 22 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -19.54%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 4 -40.51%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 8 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 13 -30.17%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 4 -22.19%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 16 -24.90%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 10 -10.56%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 6 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 13 -62.64%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 7 -20.22%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 11 -28.62%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 8 -17.89%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 13 -48.44%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -72.31%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 4 -16.14%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 15 -38.77%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 14 -70.04%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 10 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 5 -6.10%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 9 -37.88%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -30.88%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 13 -64.44%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 16 -43.63%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 17 -61.24%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 7 -47.30%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 15 -45.36%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 7 -37.78%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 9 -36.87%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 5 -12.50%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 12 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 13 -13.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 14 -10.74%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -47.13%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 11 -73.20%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 14 -48.00%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 5 -29.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 29 -34.27%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -42.16%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 9 -31.98%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 8 -28.40%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 6 -20.22%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 6 -16.00%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.68%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 6 -14.63%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 9 -22.75%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 8 -41.71%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 5 -29.47%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 18 -25.63%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 12 -40.38%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 10 -63.28%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 8 -26.28%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 9 -12.86%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 14 -35.22%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -44.51%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 14 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 14 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 20 -76.42%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 9 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 8 -41.42%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 11 -20.66%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 8 -33.56%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 11 -37.92%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 3 -22.11%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 11 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 8 -37.15%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 3 -15.97%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 16 -36.08%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 9 -36.47%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 17 -38.24%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 13 -55.76%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 12 -34.20%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 14 -53.90%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -44.36%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 12 -21.75%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 10 -26.90%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 9 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -42.15%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -7.76%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 8 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 18 -66.01%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 5 -26.81%
20 DAY
NYSE
ADS ALLIANCE DATA NYSE 27.30 27.30 -0.70 518300 3 -11.62%
ANT ANTEON INTL CP NYSE 33.65 33.75 -0.44 452300 7 -13.61%
ASP AMER STRAT INCM NYSE 12.52 12.62 +0.04 2300 6 -2.72%
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 9 -3.08%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 10 -33.45%
BCE BCE INC NYSE 21.63 21.70 -0.25 646400 7 -5.71%
BEC BECKMAN COULTER NYSE 48.37 48.92 -0.40 691100 4 -6.86%
BGP BORDERS GRP NYSE 21.11 21.60 +0.15 766600 4 -8.42%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 9 -16.02%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 3 -16.26%
BMO BANK OF MONTREAL NYSE 39.40 39.76 -0.13 86800 2 -6.75%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 10 -8.14%
BSC-G BEAR ST PR G NYSE 48.25 48.25 -1.50 40200 6 -5.39%
BSF-Q BSCH FINANC PR Q NYSE 27.01 27.10 unch 11300 4 -2.98%
BSG BISYS GROUP NYSE 13.67 13.89 +0.06 413200 4 -11.52%
BXS-A BANCORPSOUTH CAP NYSE 27.26 27.26 -0.14 8800 6 -3.16%
CBB CINCINNATI BELL NYSE 4.90 5.15 +0.17 1262500 4 -16.67%
CBL-B CBL & ASSOC PR B NYSE 54.90 54.90 -0.15 1500 3 -2.83%
CDI CDI CORP NYSE 32.05 32.45 -0.06 85700 2 -7.77%
CEN CERIDIAN CP NYSE 20.56 21.24 +0.57 371600 3 -5.43%
CEY CERTEGY INC NYSE 31.70 32.58 +0.59 239300 4 -10.05%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 2 -7.69%
CMM-B CRIIMI MAE PRB NYSE 26.10 26.15 -0.10 1300 5 -3.51%
CMO-B CAPSTEAD PR B NYSE 12.54 12.70 -0.09 20600 4 -2.41%
CRC CHROMCRAFT NYSE 11.20 11.26 -0.09 3400 9 -5.80%
CRD.B CRAWFORD CO B NYSE 6.85 7.10 +0.01 8400 3 -9.27%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 2 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 5 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 5 -3.99%
DSS QUANTUM DLT NYSE 2.81 2.97 +0.12 901500 8 -15.36%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
DV DEVRY INC NYSE 23.59 24.04 -0.28 624700 4 -14.96%
EHA ENTERGY ARKANSAS NYSE 26.80 27.07 -0.13 12800 3 -2.90%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 4 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 5 -3.38%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 7 -18.58%
FDX FEDEX CORP NYSE 67.80 69.70 -1.31 7466600 2 -9.78%
FNM-G FANNIE MAE PRG NYSE 41.25 41.25 -0.50 573000 4 -3.51%
GCV GABELLI CV INCM NYSE 10.08 10.19 -0.10 20500 3 -8.28%
GCV-B GABELLI COV PR B NYSE 24.85 25.02 +0.02 1900 4 -2.17%
GG GOLDCORP INC NYSE 15.11 15.58 -0.01 2637800 6 -18.32%
HE-S HAWAI ELECT PRS NYSE 26.70 26.85 unch 1600 6 -2.84%
HGR HANGER ORTHO NYSE 15.45 15.59 +0.11 71500 4 -11.16%
HIF SALOMON HIGH NYSE 11.08 11.25 -0.15 21800 6 -6.10%
HU HUDSON UNITED NYSE 35.67 35.88 -0.29 209900 3 -5.08%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 8 -27.63%
IT.B GARTNER INC NYSE 10.75 11.01 +0.01 82700 9 -15.69%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 7 -17.12%
JHI JOHN HANCOCK INV NYSE 20.09 20.10 -0.10 12300 5 -5.01%
KDE 4KIDS ENTNMNT NYSE 25.30 25.74 -0.09 194300 3 -10.44%
KGC KINROSS GOLD NYSE 7.43 7.68 +0.09 2771300 5 -20.02%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 9 -13.68%
KVJ STRCTD PRD 6.875 NYSE 26.07 26.20 +0.01 2700 4 -3.01%
LDL LYDALL INC NYSE 11.60 11.71 -0.03 24700 4 -12.91%
LPX LOUISIANA PACIF NYSE 16.54 17.03 -0.31 2182900 7 -14.08%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 4 -2.66%
MGC INVSTR FIRST FD NYSE 11.86 11.92 -0.07 60400 5 -5.42%
MHF MUNI HI INCOME NYSE 7.60 7.70 -0.04 95000 2 -3.43%
MUE MUNIHOLD INS II NYSE 13.14 13.25 +0.03 136100 5 -2.23%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 3 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 3 -2.56%
NCP NUVEEN CAL PER NYSE 14.50 14.54 -0.06 12100 11 -3.97%
NEB NEW ENGLAND BUS NYSE 28.46 28.65 -0.05 46200 8 -6.07%
NIM NUVEEN SELECT NYSE 9.76 9.80 -0.03 39600 7 -2.30%
NPV NUVEEN VA PREM NYSE 16.61 16.98 -0.18 36300 8 -6.05%
NVH NATL RV HLDGS NYSE 10.20 10.20 -0.29 82700 6 -12.60%
OLG OFFSHORE LOG NYSE 24.45 24.91 -0.08 138400 4 -5.01%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 10 -4.28%
PMI PMI GROUP NYSE 35.56 35.94 +0.09 429700 4 -6.42%
PPS-B POST PROP PR B NYSE 26.06 26.32 +0.04 4000 4 -3.27%
PRE-T PARTNERRE PR T NYSE 26.91 26.97 +0.05 20700 6 -2.99%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 5 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 8 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
RDN RADIAN GROUP NYSE 46.97 47.16 -0.84 1299400 2 -7.28%
RJF RAYMOND JAMES NYSE 36.08 36.83 +0.18 256800 2 -5.30%
SEO STORA ENSO NYSE 12.90 13.10 -0.04 144000 4 -8.19%
SFD SMITHFLD FOODS NYSE 21.74 22.25 +0.21 594900 10 -9.57%
SKP SCPIE HLDG NYSE 9.20 9.20 -0.28 9200 9 -10.68%
SLA AMER SELECT PTFL NYSE 13.37 13.53 +0.04 19900 7 -2.27%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 11 -7.68%
SLM-A SLM CORP PR A NYSE 56.10 56.35 +0.05 2000 7 -2.86%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 6 -51.63%
SPG-F SIMON PROP PR F NYSE 26.75 26.94 -0.23 27700 5 -4.26%
SPM SPIRENT PLC NYSE 3.85 3.97 -0.24 29400 4 -19.79%
SYX SYSTEMAX INC NYSE 6.49 6.67 +0.17 51500 4 -14.49%
TCO-A TAUBMAN PR A NYSE 25.20 25.21 -0.15 4900 4 -3.08%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 7 -19.64%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 3 -24.37%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 8 -4.29%
UPM UPM-KYMMENE CP NYSE 18.09 18.40 +0.06 83000 4 -10.67%
UZG US CELLULAR CRP NYSE 28.55 28.63 -0.07 7200 3 -2.39%
VGR VECTOR GP LTD NYSE 16.00 16.65 +0.41 108000 4 -7.25%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 7 -2.76%
VNO-C VORNADO RLTY PRC NYSE 25.52 25.60 -0.06 3800 3 -3.15%
VNT CANTV NYSE 14.77 15.15 +0.07 214500 4 -13.12%
WAG WALGREEN CO NYSE 35.30 35.75 -0.53 5397800 2 -5.67%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 6 -4.87%
YCC YANKEE CANDLE NYSE 25.35 26.35 +0.55 755000 10 -15.50%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -29.31%
ARD ARENA RSCS AMEX 5.72 5.81 -0.05 3100 3 -5.61%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 3 -21.26%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 8 -22.07%
BDM ML MITTS BRD AMEX 8.60 8.63 +0.01 5000 2 -1.15%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 5 -5.04%
CCA COL CAL INS AMEX 15.27 15.29 -0.31 30100 3 -3.96%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 9 -16.07%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 5 -35.00%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -2.00%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
EWM ISHARES MSCI MAL AMEX 6.20 6.34 +0.02 1213100 2 -6.06%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 9 -33.51%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -44.83%
GRZ GOLD RESERVE INC AMEX 4.25 4.47 -0.20 113600 4 -30.89%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 8 -22.81%
ILX ILX RESORTS INC AMEX 6.30 6.44 +0.05 4800 7 -10.00%
IOX IOMED INC AMEX 1.92 1.99 +0.01 37100 7 -19.67%
KML CARMEL CONTAINER AMEX 3.15 3.15 -0.05 10000 4 -10.00%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 2 -4.32%
MSN EMERSON RADIO AMEX 3.20 3.26 -0.04 118000 3 -12.33%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -16.95%
PLE PINNACLE BANC AMEX 15.75 15.93 +0.01 1500 4 -3.90%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 6 -24.50%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 5 -8.62%
PWX PROVIDENCE AMEX 8.89 8.90 -0.10 5800 5 -4.41%
RCG RCG COMPANIES AMEX 2.02 2.06 -0.07 75100 4 -36.08%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 4 -18.80%
SBB SUSSEX BANCORP AMEX 15.36 15.40 -0.10 6700 2 -4.00%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 5 -12.96%
SYI S.Y. BANCORP AMEX 20.77 21.25 -0.05 6000 4 -9.30%
TAG TAG-IT PACIFIC AMEX 4.65 4.74 -0.03 5600 5 -8.82%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 8 -11.09%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 7 -5.52%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 5 -29.67%
VLP-B VINEYARD NATL AMEX 26.25 26.50 -0.85 2200 5 -8.70%
WFI WINTON FINL AMEX 12.80 12.90 -0.10 5500 2 -5.54%
WGA WELLS-GARDNER AMEX 3.20 3.49 -0.01 43800 3 -18.99%
WOC WILSHIRE ENTRPSE AMEX 6.06 6.16 -0.10 2000 7 -11.01%
XLA XCELERA INC AMEX 1.86 2.08 +0.19 282500 6 -40.95%
NASD
ABCW ANCHOR BANCORP NASD 24.25 24.25 -0.26 62800 4 -6.08%
ACTG ACACIA TECHS NASD 4.71 5.27 +0.28 106400 5 -28.09%
ACTI ACTIVCARD CORP NASD 7.78 7.96 +0.01 173700 6 -13.36%
ACTY ACCESSITY CORP NASD 0.49 0.54 +0.02 90100 5 -30.00%
ADAM ADAM INC NASD 1.62 1.77 unch 18500 8 -31.93%
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 9 -18.73%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -17.74%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 5 -20.57%
ANAT AMER NATL INS NASD 81.77 83.88 +1.38 89200 3 -6.01%
ANDE ANDERSONS INC NASD 14.80 15.75 +0.50 27500 4 -16.38%
ARQL ARQULE INC NASD 4.35 4.50 +0.01 101900 4 -16.35%
ASTT ASAT HLDGS LTD NASD 2.70 2.95 +0.01 552100 8 -38.36%
AUBN AUBURN NATL NASD 19.76 19.76 -0.25 1200 6 -8.05%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 4 -9.01%
BCII BONE CARE INTL NASD 12.55 12.75 -0.25 51900 2 -12.24%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 4 -26.67%
BFLY BLUEFLY INC NASD 2.97 3.01 -0.18 267100 8 -42.33%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -26.95%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 5 -9.84%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 8 -23.69%
BMTC BRYN MAWR TR NASD 21.95 22.30 unch 4400 3 -10.59%
BPOP POPULAR INC NASD 44.76 45.04 -0.79 157100 4 -6.56%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 5 -36.19%
BRKR BRUKER BIOSCIENC NASD 4.48 4.48 -0.14 66700 4 -13.35%
BSTE BIOSITE INC NASD 24.30 25.00 -0.34 997300 3 -14.32%
BUNZ SCHLOTZSKYS NASD 1.93 2.10 +0.14 22700 7 -35.67%
CAPA CAPTARIS INC NASD 5.26 5.72 +0.12 186200 5 -24.75%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 9 -14.50%
CHCO CITY HOLDING NASD 34.10 35.27 +0.93 21600 3 -7.84%
CHRW CH ROBINSON WW NASD 37.23 37.55 -0.09 668000 5 -10.95%
CIMA CIMA LABS NASD 32.45 32.70 +0.11 203800 7 -2.55%
CKCM CLICK COMMERCE NASD 5.61 6.06 -0.11 143500 5 -35.81%
CNFL CITIZENS FINCL NASD 6.50 7.25 -0.23 39800 2 -16.13%
CNVX CANCERVAX CORP NASD 8.88 8.91 -0.04 65000 6 -14.62%
COBZ COBIZ INC NASD 17.53 17.94 -0.04 18900 2 -9.87%
COGN COGNOS INC NASD 29.77 29.98 -1.48 4740800 4 -14.11%
CPSS CONSUMER PORT NASD 3.52 3.71 -0.15 12600 4 -13.09%
CPTH CRITICAL PATH NASD 1.70 1.76 -0.04 113600 9 -35.61%
CRDM CARDIMA INC NASD 0.95 0.96 -0.10 2858300 3 -25.78%
CRFN CRESCENT FINL NASD 12.50 13.27 -0.23 2800 3 -10.71%
CSBD ML STRIDE BROCAD NASD 23.41 24.00 +0.01 3700 4 -7.65%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 3 -6.10%
CSSA ML STRIDES 8 CC NASD 25.81 26.05 +0.05 3000 5 -4.41%
CTBI COMMUNITY TST NASD 30.30 30.89 +0.18 8800 10 -14.29%
CTEL CITY TELECOM NASD 6.77 7.12 -0.08 180100 7 -22.98%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 11 -23.82%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -24.43%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 9 -62.79%
DLGS DIALOG SEMICNDT NASD 4.05 4.11 -0.14 17000 3 -27.03%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 8 -23.15%
DXCPP DYNEX CAPTL PRA NASD 26.00 26.00 -1.25 1000 2 -4.59%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 9 -55.74%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 4 -17.02%
EBIX EBIX.COM INC NASD 8.44 8.65 +0.09 8800 6 -22.28%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 10 -15.99%
EDEN EDEN BIOSCIENCE NASD 1.25 1.31 +0.01 53300 4 -29.38%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 6 -20.00%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 10 -26.70%
ESBFP PENNFRST CAP PR NASD 10.10 10.14 +0.01 9700 5 -3.16%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 4 -21.92%
EWEB EUROWEB INTL NASD 4.01 4.08 unch 16200 7 -15.76%
EXAS EXACT SCIENCES NASD 8.75 8.96 -0.27 497900 5 -16.19%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 7 -10.77%
EXFO EXFO ELECTRO NASD 3.20 3.29 -0.17 23700 5 -23.81%
EXPD EXPEDITORS NASD 37.00 37.66 +0.20 535400 3 -7.82%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 4 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 10 -13.95%
FCPO FACTORY CARD NASD 18.50 18.90 -0.56 29800 7 -18.43%
FDEF FIRST DEFIANCE NASD 26.50 26.61 -0.63 10000 2 -6.33%
FFEX FROZEN FOOD EXP NASD 5.69 6.00 +0.01 48500 9 -18.71%
FFHS FST FRANKLIN NASD 17.02 17.15 -0.30 7800 2 -7.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 8 -9.01%
FLBK FLORIDA BANKS NASD 14.67 14.75 -0.60 39900 3 -10.00%
FMER FIRSTMERIT CORP NASD 25.61 26.29 +0.36 124100 11 -8.27%
FNLY FINLAY ENTER NASD 14.59 14.59 -0.60 13400 7 -15.42%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 10 -29.69%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -9.09%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 9 -60.81%
GCFC CENTRAL FEDERAL NASD 14.58 14.58 -0.47 7900 6 -9.89%
GEMP GEMPLUS INTL SA NASD 4.04 4.17 +0.03 32700 2 -13.86%
GEMS GLENAYRE TECH NASD 2.40 2.40 -0.09 299000 5 -24.76%
GRAN BK OF GRANITE NASD 21.30 21.98 -0.02 23700 8 -20.99%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 9 -33.05%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 4 -16.37%
HABC HABERSHAM NASD 23.00 23.60 -1.25 3600 6 -9.80%
HANA HANARO TELECOM NASD 2.75 3.05 +0.05 11200 6 -17.91%
HANS HANSEN NATURAL NASD 8.35 8.45 -0.02 3100 4 -7.22%
HIST GALLERY OF HIS NASD 3.76 4.25 unch 1100 5 -16.26%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 8 -19.74%
HPCCP HUNTINGTN PR CP NASD 27.99 28.30 +0.01 6000 3 -1.44%
HSII HEIDRICK STRUGG NASD 21.10 21.80 -0.22 185600 3 -13.13%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 5 -30.48%
IAAC INTL ASSETS HLD NASD 3.80 4.51 +0.70 20700 6 -24.75%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 7 -25.18%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 10 -19.26%
IKNX IKONICS CORP NASD 6.25 6.26 -0.01 5300 4 -10.84%
ILOG ILOG SA NASD 12.65 12.74 -0.09 1800 11 -10.66%
INGR INTERGRAPH CP NASD 23.38 23.70 -0.45 884800 8 -9.56%
INOD INNODATA ISOGEN NASD 2.93 3.21 -0.05 105100 9 -38.05%
IPCC INFINITY PPTY NASD 30.48 30.60 +0.07 352100 8 -10.90%
ISKO ISCO INC NASD 9.01 9.58 +0.08 1700 3 -8.90%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 10 -15.47%
ITLA ITLA CAPITAL NASD 48.37 49.29 +0.46 18500 10 -6.26%
KEYN KEYNOTE SYSTEMS NASD 11.56 11.57 -0.07 69400 6 -10.87%
KILN KIRLIN HOLDING NASD 10.92 11.00 -0.59 4600 2 -18.75%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 3 -17.14%
LFUS LITTELFUSE NASD 26.98 27.08 +0.03 200900 7 -11.69%
LGTY LOGILITY NASD 4.25 4.25 -0.10 3700 8 -15.00%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 7 -12.68%
LIOX LIONBRIDGE TECH NASD 8.72 9.17 +0.24 865800 4 -22.42%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.31%
LTFD LITTLEFIELD CP NASD 0.54 0.59 unch 18200 5 -28.00%
MEAD MEADE INSTRUM NASD 3.54 3.62 -0.36 73400 7 -17.67%
MEDW MEDIWARE NASD 14.25 14.78 +0.46 21600 5 -12.31%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 2 -14.39%
MINI MOBILE MINI NASD 18.77 19.00 +0.20 59500 6 -11.42%
MLHR HERMAN MILLER NASD 24.04 24.56 -0.96 733100 2 -11.29%
MNDX MORGAN STANLEY NASD 9.56 10.29 +0.01 44800 3 -9.56%
MONM MONMOUTH CAP NASD 5.98 6.28 +0.03 8900 9 -9.39%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 8 -16.74%
MSBK MAIN STREET BKS NASD 25.15 26.35 +0.08 11000 6 -9.92%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 4 -35.44%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 6 -13.13%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 7 -16.35%
NABI NABI BIOPHRMC NASD 10.00 10.85 +0.50 2647700 3 -16.25%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 6 -29.55%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 7 -63.28%
NETC NET SRVS CM ADR NASD 3.20 3.25 -0.15 104000 8 -24.71%
NSIT INSIGHT ENTER NASD 16.33 16.45 +0.01 501000 7 -17.32%
NSTK NASTECH PHARM NASD 8.45 8.48 -0.23 67800 7 -18.75%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 6 -18.67%
NTRS NORTHERN TRUST NASD 44.06 44.71 +0.41 1423500 2 -5.15%
NTWK NETSOL TECHNGS NASD 2.41 2.49 -0.01 12200 6 -20.46%
NUAN NUANCE COMMS NASD 6.52 7.20 +0.54 583900 7 -30.64%
NUTR NUTRACEUTICAL NASD 10.87 11.25 -1.07 450200 3 -19.18%
NUVO NUVELO INC NASD 3.11 3.20 -0.18 826100 2 -26.30%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 6 -12.86%
NWPX NORTHWEST PIPE NASD 13.55 13.70 -0.61 1500 5 -9.85%
OBAS OPTIBASE LTD NASD 6.41 6.70 +0.20 90900 5 -27.49%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 4 -11.97%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -33.01%
ONES ONESOURCE INFO NASD 9.00 9.50 +0.02 73100 8 -12.20%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 9 -26.67%
PBNC PFS BANCORP NASD 19.55 19.65 +0.05 1300 3 -6.01%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 6 -12.46%
PCTY PARTY CITY NASD 12.81 13.04 -0.16 40100 4 -13.09%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 7 -47.48%
PLCM POLYCOM INC NASD 19.09 19.77 -1.10 5172900 2 -14.43%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 4 -32.71%
PNDX MS PLUS NASD 100 NASD 10.10 10.80 +0.10 7900 3 -6.57%
PRGX PRG-SCHULTZ INT NASD 4.52 4.70 +0.04 236100 12 -13.08%
PRTR PRTNR TRST FIN NASD 24.45 25.23 +0.33 27200 8 -15.22%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 9 -23.52%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 10 -20.27%
PTEC PHOENIX TECH NASD 7.85 7.92 -0.07 257800 4 -14.77%
QUIP QUIPP OMC NASD 11.25 12.05 -0.15 1500 4 -8.61%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 6 -25.06%
RCII RENT-A-CENTER NASD 29.99 30.42 -0.29 773700 5 -9.78%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 4 -23.77%
RITA RITA MED SYS NASD 3.98 4.11 -0.23 85300 3 -26.30%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 7 -17.55%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -85.38%
SBMC CT BANCSHARES NASD 51.36 51.55 -0.02 19000 4 -0.96%
SCLD STEELCLOUD INC NASD 4.05 4.20 +0.03 97000 5 -22.86%
SDIX STRATEGIC DIAG NASD 4.12 4.15 -0.03 27800 10 -12.90%
SECD SECOND BANC NASD 27.14 27.25 -0.04 10400 6 -6.09%
SONO SONOSITE INC NASD 19.60 20.10 -0.15 76200 3 -10.79%
SPEC SPECTR CONTR NASD 6.40 6.50 -0.46 45700 2 -22.42%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 3 -23.90%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 12 -14.29%
SYNL SYNALLOY CORP NASD 6.72 6.87 -0.02 11900 3 -10.16%
SYNP SYNPLICITY INC NASD 6.61 6.88 +0.20 13700 6 -13.59%
SYNT SYNTEL INC NASD 22.60 23.47 +0.31 38900 8 -12.77%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 8 -17.80%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 13 -15.68%
TMTA TRANSMETA CORP NASD 2.95 3.27 -0.05 28341299 4 -28.05%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 7 -18.39%
TROV TROVER SOLUTN NASD 6.47 6.85 unch 5600 2 -9.51%
TROY TROY GROUP NASD 2.64 3.00 +0.04 8000 4 -17.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 11 -42.51%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 5 -19.99%
TWTR TWEETER HOME NASD 7.55 8.25 +0.66 298000 4 -16.39%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 4 -34.93%
UHALQ AMERCO NASD 21.27 22.00 +0.65 82100 6 -26.40%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 6 -28.78%
UNFI UTD NATURAL FDS NASD 33.84 34.99 +0.78 166300 11 -13.78%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 7 -14.64%
USLM US LINE & MIN NASD 6.53 6.72 -0.78 5800 2 -24.94%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 7 -16.17%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 8 -46.50%
VNLS VERNALIS ADR NASD 2.44 2.45 -0.07 2200 2 -9.63%
VRST VERISITY LTD NASD 11.81 12.06 +0.02 115200 10 -11.87%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 4 -23.89%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -6.77%
WBKCP WESTBANK CAP TR NASD 10.81 10.81 -0.18 1300 4 -4.34%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 3 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 9 -45.67%
WMSI WILLIAMS INDS NASD 3.25 3.80 unch 47300 3 -24.94%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 4 -14.21%
XETA XETA TECH INC NASD 5.40 5.40 -0.35 13500 4 -16.15%
ZONA ZONAGEN INC NASD 1.80 1.85 -0.03 133800 3 -5.76%
52 WEEK
NYSE
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 14 -50.36%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 8 -5.97%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 8 -4.51%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -9.06%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -5.64%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 9 -51.63%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 5 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 35 -84.98%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 14 -32.50%
NASD
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 18 -78.57%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 21 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 14 -53.78%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 18 -80.52%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 22 -75.75%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 12 -35.28%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -48.79%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 26 -88.05%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 40 -78.44%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -93.67%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 33 -64.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 25 -71.10%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -54.73%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 21 -73.37%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 10 -66.01%
100 DAY
NYSE
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 11 -48.12%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 6 -17.23%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 8 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 6 -3.34%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 16 -34.13%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 16 -34.25%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 17 -27.58%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 9 -4.04%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 11 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 11 -7.06%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 16 -6.92%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 12 -5.12%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 6 -2.70%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 18 -14.75%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 11 -54.55%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 8 -37.95%
AMEX
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 10 -53.49%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 26 -76.07%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 16 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 3 -19.54%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 11 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 9 -30.17%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 7 -24.90%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 7 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 18 -63.40%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -20.22%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 13 -41.65%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 13 -74.42%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 4 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 6 -6.10%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 10 -68.00%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 13 -68.69%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 14 -39.55%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 16 -16.11%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 14 -13.95%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -50.61%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 8 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 21 -75.75%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 6 -48.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 23 -34.93%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 16 -44.76%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 11 -39.86%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 4 -4.93%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 10 -48.16%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 5 -63.28%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 8 -35.54%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 13 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 10 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 17 -77.27%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 8 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 14 -50.68%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 8 -22.58%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 3 -36.92%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 4 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 7 -41.76%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 5 -37.19%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 6 -42.41%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 28 -55.68%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 19 -62.17%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 18 -58.15%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -50.69%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 3 -23.97%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 16 -31.22%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 10 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -47.78%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 16 -66.01%
65 DAY
NYSE
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 3 -4.21%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 12 -48.12%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 11 -25.03%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 9 -16.26%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 11 -8.93%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 7 -15.11%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 3 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 7 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 3 -4.81%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 3 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 6 -4.28%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 17 -26.56%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 13 -27.63%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 9 -20.13%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 11 -19.13%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 5 -2.66%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 5 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 9 -3.35%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 13 -5.97%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 8 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 5 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 17 -12.06%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 5 -51.63%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 9 -37.15%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 5 -26.67%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 4 -4.60%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 10 -2.76%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 3 -5.49%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -54.44%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 11 -35.48%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 17 -52.92%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 4 -5.04%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 8 -26.65%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 15 -41.67%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -3.92%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 15 -50.80%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -57.33%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 22 -35.86%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 5 -5.62%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -19.54%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 4 -40.51%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 8 -10.12%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 13 -30.17%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 4 -22.19%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 16 -24.90%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 10 -10.56%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 6 -34.02%
NASD
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 13 -62.64%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 7 -20.22%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 11 -28.62%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 8 -17.89%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 13 -48.44%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -72.31%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 4 -16.14%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 15 -38.77%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 14 -70.04%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 10 -15.94%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 5 -6.10%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 9 -37.88%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -30.88%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 13 -64.44%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 16 -43.63%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 17 -61.24%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 7 -47.30%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 19 -39.17%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 15 -45.36%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 7 -37.78%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 9 -36.87%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 5 -12.50%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 12 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 13 -13.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 14 -10.74%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 13 -47.13%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -18.72%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 11 -73.20%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 14 -48.00%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 5 -29.00%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 29 -34.27%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 8 -31.12%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 15 -42.16%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 9 -31.98%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 8 -28.40%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 6 -20.22%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 6 -16.00%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.68%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 6 -14.63%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 9 -22.75%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 8 -41.71%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 5 -29.47%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 18 -25.63%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 12 -40.38%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 10 -63.28%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 8 -26.28%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 9 -12.86%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 14 -35.22%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -44.51%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 14 -44.80%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 14 -34.80%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 20 -76.42%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 9 -62.14%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 8 -41.42%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 11 -20.66%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 8 -33.56%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 11 -37.92%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 3 -22.11%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 11 -88.82%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 8 -37.15%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 3 -15.97%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 16 -36.08%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 9 -36.47%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 17 -38.24%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 13 -55.76%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 12 -34.20%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 14 -53.90%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 16 -44.36%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 12 -21.75%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 10 -26.90%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 9 -66.56%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 9 -42.15%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -7.76%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 8 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 18 -66.01%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 5 -26.81%
20 DAY
NYSE
ADS ALLIANCE DATA NYSE 27.30 27.30 -0.70 518300 3 -11.62%
ANT ANTEON INTL CP NYSE 33.65 33.75 -0.44 452300 7 -13.61%
ASP AMER STRAT INCM NYSE 12.52 12.62 +0.04 2300 6 -2.72%
AVB-H AVALONBAY PR H NYSE 28.01 28.02 -0.05 10000 9 -3.08%
BBA BOMBAY CO NYSE 7.32 7.73 +0.06 1800600 10 -33.45%
BCE BCE INC NYSE 21.63 21.70 -0.25 646400 7 -5.71%
BEC BECKMAN COULTER NYSE 48.37 48.92 -0.40 691100 4 -6.86%
BGP BORDERS GRP NYSE 21.11 21.60 +0.15 766600 4 -8.42%
BGY BRITISH ENGY PLC NYSE 5.45 5.58 -0.07 10000 9 -16.02%
BKH BLACK HILLS CORP NYSE 27.76 28.24 +0.03 661400 3 -16.26%
BMO BANK OF MONTREAL NYSE 39.40 39.76 -0.13 86800 2 -6.75%
BNL BUNZL PLC NYSE 37.11 37.64 +0.04 18400 10 -8.14%
BSC-G BEAR ST PR G NYSE 48.25 48.25 -1.50 40200 6 -5.39%
BSF-Q BSCH FINANC PR Q NYSE 27.01 27.10 unch 11300 4 -2.98%
BSG BISYS GROUP NYSE 13.67 13.89 +0.06 413200 4 -11.52%
BXS-A BANCORPSOUTH CAP NYSE 27.26 27.26 -0.14 8800 6 -3.16%
CBB CINCINNATI BELL NYSE 4.90 5.15 +0.17 1262500 4 -16.67%
CBL-B CBL & ASSOC PR B NYSE 54.90 54.90 -0.15 1500 3 -2.83%
CDI CDI CORP NYSE 32.05 32.45 -0.06 85700 2 -7.77%
CEN CERIDIAN CP NYSE 20.56 21.24 +0.57 371600 3 -5.43%
CEY CERTEGY INC NYSE 31.70 32.58 +0.59 239300 4 -10.05%
CL COLGATE PALMOLIV NYSE 49.85 50.30 -3.58 16103101 2 -7.69%
CMM-B CRIIMI MAE PRB NYSE 26.10 26.15 -0.10 1300 5 -3.51%
CMO-B CAPSTEAD PR B NYSE 12.54 12.70 -0.09 20600 4 -2.41%
CRC CHROMCRAFT NYSE 11.20 11.26 -0.09 3400 9 -5.80%
CRD.B CRAWFORD CO B NYSE 6.85 7.10 +0.01 8400 3 -9.27%
CW.B CURTISS-WRIGHT NYSE 44.13 45.50 -43.00 10400 2 -50.36%
CXW-B CORRECT CP PR B NYSE 25.15 25.15 -0.15 1000 5 -3.34%
DRE-I DUKE RLTY PR I NYSE 26.70 26.80 -0.05 4600 5 -3.99%
DSS QUANTUM DLT NYSE 2.81 2.97 +0.12 901500 8 -15.36%
DUT DUKE ENERGY NYSE 25.14 25.14 -0.07 8700 5 -4.81%
DV DEVRY INC NYSE 23.59 24.04 -0.28 624700 4 -14.96%
EHA ENTERGY ARKANSAS NYSE 26.80 27.07 -0.13 12800 3 -2.90%
EQR-B EQUITY PR B NYSE 26.84 27.00 unch 30800 4 -3.97%
FBC-O FLAGSTAR TR PR O NYSE 25.70 25.75 -0.15 2500 5 -3.38%
FDS FACTSET RESRCH NYSE 34.97 37.83 +0.95 1499400 7 -18.58%
FDX FEDEX CORP NYSE 67.80 69.70 -1.31 7466600 2 -9.78%
FNM-G FANNIE MAE PRG NYSE 41.25 41.25 -0.50 573000 4 -3.51%
GCV GABELLI CV INCM NYSE 10.08 10.19 -0.10 20500 3 -8.28%
GCV-B GABELLI COV PR B NYSE 24.85 25.02 +0.02 1900 4 -2.17%
GG GOLDCORP INC NYSE 15.11 15.58 -0.01 2637800 6 -18.32%
HE-S HAWAI ELECT PRS NYSE 26.70 26.85 unch 1600 6 -2.84%
HGR HANGER ORTHO NYSE 15.45 15.59 +0.11 71500 4 -11.16%
HIF SALOMON HIGH NYSE 11.08 11.25 -0.15 21800 6 -6.10%
HU HUDSON UNITED NYSE 35.67 35.88 -0.29 209900 3 -5.08%
HUF HUFFY CORP NYSE 5.03 5.12 -0.07 60000 8 -27.63%
IT.B GARTNER INC NYSE 10.75 11.01 +0.01 82700 9 -15.69%
JEQ JAPAN EQUITY NYSE 6.15 6.22 -0.03 442100 7 -17.12%
JHI JOHN HANCOCK INV NYSE 20.09 20.10 -0.10 12300 5 -5.01%
KDE 4KIDS ENTNMNT NYSE 25.30 25.74 -0.09 194300 3 -10.44%
KGC KINROSS GOLD NYSE 7.43 7.68 +0.09 2771300 5 -20.02%
KKD KRISPY KREME NYSE 36.02 36.90 +0.56 1128100 9 -13.68%
KVJ STRCTD PRD 6.875 NYSE 26.07 26.20 +0.01 2700 4 -3.01%
LDL LYDALL INC NYSE 11.60 11.71 -0.03 24700 4 -12.91%
LPX LOUISIANA PACIF NYSE 16.54 17.03 -0.31 2182900 7 -14.08%
MER-A MERRILL 9% PR A NYSE 27.07 27.07 -0.13 37400 4 -2.66%
MGC INVSTR FIRST FD NYSE 11.86 11.92 -0.07 60400 5 -5.42%
MHF MUNI HI INCOME NYSE 7.60 7.70 -0.04 95000 2 -3.43%
MUE MUNIHOLD INS II NYSE 13.14 13.25 +0.03 136100 5 -2.23%
MWG MS CAP TRST IV NYSE 24.15 25.27 unch 46900 3 -5.18%
NBM NATIONS BAL TARG NYSE 9.52 9.52 -0.14 2100 3 -2.56%
NCP NUVEEN CAL PER NYSE 14.50 14.54 -0.06 12100 11 -3.97%
NEB NEW ENGLAND BUS NYSE 28.46 28.65 -0.05 46200 8 -6.07%
NIM NUVEEN SELECT NYSE 9.76 9.80 -0.03 39600 7 -2.30%
NPV NUVEEN VA PREM NYSE 16.61 16.98 -0.18 36300 8 -6.05%
NVH NATL RV HLDGS NYSE 10.20 10.20 -0.29 82700 6 -12.60%
OLG OFFSHORE LOG NYSE 24.45 24.91 -0.08 138400 4 -5.01%
PFL PIMCO FLT RT INC NYSE 19.23 19.23 -0.17 116400 10 -4.28%
PMI PMI GROUP NYSE 35.56 35.94 +0.09 429700 4 -6.42%
PPS-B POST PROP PR B NYSE 26.06 26.32 +0.04 4000 4 -3.27%
PRE-T PARTNERRE PR T NYSE 26.91 26.97 +0.05 20700 6 -2.99%
PSA-D PUB STOR PR D NYSE 26.10 26.10 -0.13 7400 5 -4.57%
PSA-E PUB STOR PR E NYSE 27.23 27.25 -0.15 4700 8 -4.29%
PSA-L PUB STOR PR L NYSE 25.24 25.32 +0.06 3300 5 -2.55%
RDN RADIAN GROUP NYSE 46.97 47.16 -0.84 1299400 2 -7.28%
RJF RAYMOND JAMES NYSE 36.08 36.83 +0.18 256800 2 -5.30%
SEO STORA ENSO NYSE 12.90 13.10 -0.04 144000 4 -8.19%
SFD SMITHFLD FOODS NYSE 21.74 22.25 +0.21 594900 10 -9.57%
SKP SCPIE HLDG NYSE 9.20 9.20 -0.28 9200 9 -10.68%
SLA AMER SELECT PTFL NYSE 13.37 13.53 +0.04 19900 7 -2.27%
SLM SLM CORPORATION NYSE 35.60 35.70 -0.39 1754200 11 -7.68%
SLM-A SLM CORP PR A NYSE 56.10 56.35 +0.05 2000 7 -2.86%
SNN SMITH & NEPHEW NYSE 40.80 41.19 -0.03 56100 6 -51.63%
SPG-F SIMON PROP PR F NYSE 26.75 26.94 -0.23 27700 5 -4.26%
SPM SPIRENT PLC NYSE 3.85 3.97 -0.24 29400 4 -19.79%
SYX SYSTEMAX INC NYSE 6.49 6.67 +0.17 51500 4 -14.49%
TCO-A TAUBMAN PR A NYSE 25.20 25.21 -0.15 4900 4 -3.08%
TFS THREE FIVE SYS NYSE 4.50 5.00 +0.01 84300 7 -19.64%
TRU TORCH ENERGY NYSE 6.05 6.14 -0.01 165300 3 -24.37%
TY- TRI-CONTNTL CP NYSE 44.60 44.60 -0.65 1000 8 -4.29%
UPM UPM-KYMMENE CP NYSE 18.09 18.40 +0.06 83000 4 -10.67%
UZG US CELLULAR CRP NYSE 28.55 28.63 -0.07 7200 3 -2.39%
VGR VECTOR GP LTD NYSE 16.00 16.65 +0.41 108000 4 -7.25%
VNO-B VORNADO RLTY PRB NYSE 25.38 25.48 -0.02 4100 7 -2.76%
VNO-C VORNADO RLTY PRC NYSE 25.52 25.60 -0.06 3800 3 -3.15%
VNT CANTV NYSE 14.77 15.15 +0.07 214500 4 -13.12%
WAG WALGREEN CO NYSE 35.30 35.75 -0.53 5397800 2 -5.67%
XFA LEHMAN BELLSOUTH NYSE 25.80 26.90 +0.36 2700 6 -4.87%
YCC YANKEE CANDLE NYSE 25.35 26.35 +0.55 755000 10 -15.50%
AMEX
AND ANDREA ELTR CP AMEX 0.41 0.43 -0.03 746200 6 -29.31%
ARD ARENA RSCS AMEX 5.72 5.81 -0.05 3100 3 -5.61%
ASY ELECSYS CORP AMEX 1.00 1.00 -0.11 11500 3 -21.26%
AXK ACCELR8 TECH CP AMEX 2.26 2.26 -0.09 5500 8 -22.07%
BDM ML MITTS BRD AMEX 8.60 8.63 +0.01 5000 2 -1.15%
BYL- BAYLKE CAP TR I AMEX 10.92 10.92 -0.18 5400 5 -5.04%
CCA COL CAL INS AMEX 15.27 15.29 -0.31 30100 3 -3.96%
CMT CORE MOLDING AMEX 2.56 2.81 -0.10 8900 9 -16.07%
DCZ DECORIZE INC AMEX 0.91 0.95 -0.07 17400 5 -35.00%
DJQ TIERS DJI AVERAG AMEX 9.80 9.82 -0.05 4600 4 -2.00%
EAP CITIGRP HLD ELKS AMEX 9.95 9.95 -0.05 9300 3 -4.33%
EWM ISHARES MSCI MAL AMEX 6.20 6.34 +0.02 1213100 2 -6.06%
FMK FIBERMARK INC AMEX 1.23 1.25 -0.02 181800 9 -33.51%
FNT FRONTLINE COMMS AMEX 0.32 0.33 -0.04 320000 9 -44.83%
GRZ GOLD RESERVE INC AMEX 4.25 4.47 -0.20 113600 4 -30.89%
GTA GOLF TRUST AMER AMEX 2.20 2.23 -0.06 19700 8 -22.81%
ILX ILX RESORTS INC AMEX 6.30 6.44 +0.05 4800 7 -10.00%
IOX IOMED INC AMEX 1.92 1.99 +0.01 37100 7 -19.67%
KML CARMEL CONTAINER AMEX 3.15 3.15 -0.05 10000 4 -10.00%
MLU ML 8% MICRON TCH AMEX 23.50 23.81 -0.40 3100 2 -4.32%
MSN EMERSON RADIO AMEX 3.20 3.26 -0.04 118000 3 -12.33%
NEN NE REALTY ASSOC AMEX 49.00 50.25 -5.00 19600 4 -16.95%
PLE PINNACLE BANC AMEX 15.75 15.93 +0.01 1500 4 -3.90%
PNS PINNACLE DATA AMEX 1.88 2.00 +0.10 7900 6 -24.50%
PRK PARK NATIONAL AMEX 107.50 107.60 -3.05 18300 5 -8.62%
PWX PROVIDENCE AMEX 8.89 8.90 -0.10 5800 5 -4.41%
RCG RCG COMPANIES AMEX 2.02 2.06 -0.07 75100 4 -36.08%
RED REDLINE PERF PRD AMEX 3.24 3.33 -0.39 42700 4 -18.80%
SBB SUSSEX BANCORP AMEX 15.36 15.40 -0.10 6700 2 -4.00%
STG STONEPATH GROUP AMEX 2.35 2.42 unch 107200 5 -12.96%
SYI S.Y. BANCORP AMEX 20.77 21.25 -0.05 6000 4 -9.30%
TAG TAG-IT PACIFIC AMEX 4.65 4.74 -0.03 5600 5 -8.82%
TLX TRANS-LUX CORP AMEX 5.85 5.95 +0.05 1600 8 -11.09%
TWV TARGETS TR XIII AMEX 8.55 8.64 -0.01 14000 7 -5.52%
UQM UQM TECHNOLOGIES AMEX 2.56 2.73 -0.04 121700 5 -29.67%
VLP-B VINEYARD NATL AMEX 26.25 26.50 -0.85 2200 5 -8.70%
WFI WINTON FINL AMEX 12.80 12.90 -0.10 5500 2 -5.54%
WGA WELLS-GARDNER AMEX 3.20 3.49 -0.01 43800 3 -18.99%
WOC WILSHIRE ENTRPSE AMEX 6.06 6.16 -0.10 2000 7 -11.01%
XLA XCELERA INC AMEX 1.86 2.08 +0.19 282500 6 -40.95%
NASD
ABCW ANCHOR BANCORP NASD 24.25 24.25 -0.26 62800 4 -6.08%
ACTG ACACIA TECHS NASD 4.71 5.27 +0.28 106400 5 -28.09%
ACTI ACTIVCARD CORP NASD 7.78 7.96 +0.01 173700 6 -13.36%
ACTY ACCESSITY CORP NASD 0.49 0.54 +0.02 90100 5 -30.00%
ADAM ADAM INC NASD 1.62 1.77 unch 18500 8 -31.93%
AELA AETERNA LABS NASD 2.69 2.75 -0.04 89100 9 -18.73%
AMIE AMBASSADORS NASD 10.85 12.60 -0.14 52800 8 -17.74%
AMLN AMYLIN PHARM NASD 21.70 21.88 -1.55 5218300 5 -20.57%
ANAT AMER NATL INS NASD 81.77 83.88 +1.38 89200 3 -6.01%
ANDE ANDERSONS INC NASD 14.80 15.75 +0.50 27500 4 -16.38%
ARQL ARQULE INC NASD 4.35 4.50 +0.01 101900 4 -16.35%
ASTT ASAT HLDGS LTD NASD 2.70 2.95 +0.01 552100 8 -38.36%
AUBN AUBURN NATL NASD 19.76 19.76 -0.25 1200 6 -8.05%
BASI BIOANALYTICAL NASD 4.04 4.14 -0.07 12900 4 -9.01%
BCII BONE CARE INTL NASD 12.55 12.75 -0.25 51900 2 -12.24%
BDCO BLUE DOLPHIN NASD 1.65 1.90 +0.11 6600 4 -26.67%
BFLY BLUEFLY INC NASD 2.97 3.01 -0.18 267100 8 -42.33%
BFUN BAM ENTNMNT INC NASD 1.03 1.06 -0.04 307700 5 -26.95%
BIOI BIOSOURCE INTL NASD 6.60 6.70 -0.22 11000 5 -9.84%
BJCT BIOJECT MEDICL NASD 2.48 2.75 -0.10 13900 8 -23.69%
BMTC BRYN MAWR TR NASD 21.95 22.30 unch 4400 3 -10.59%
BPOP POPULAR INC NASD 44.76 45.04 -0.79 157100 4 -6.56%
BPUR BIOPURE CORP NASD 2.31 2.36 -0.13 727800 5 -36.19%
BRKR BRUKER BIOSCIENC NASD 4.48 4.48 -0.14 66700 4 -13.35%
BSTE BIOSITE INC NASD 24.30 25.00 -0.34 997300 3 -14.32%
BUNZ SCHLOTZSKYS NASD 1.93 2.10 +0.14 22700 7 -35.67%
CAPA CAPTARIS INC NASD 5.26 5.72 +0.12 186200 5 -24.75%
CFFI C&F FINANCIAL NASD 39.09 39.89 -0.76 8100 9 -14.50%
CHCO CITY HOLDING NASD 34.10 35.27 +0.93 21600 3 -7.84%
CHRW CH ROBINSON WW NASD 37.23 37.55 -0.09 668000 5 -10.95%
CIMA CIMA LABS NASD 32.45 32.70 +0.11 203800 7 -2.55%
CKCM CLICK COMMERCE NASD 5.61 6.06 -0.11 143500 5 -35.81%
CNFL CITIZENS FINCL NASD 6.50 7.25 -0.23 39800 2 -16.13%
CNVX CANCERVAX CORP NASD 8.88 8.91 -0.04 65000 6 -14.62%
COBZ COBIZ INC NASD 17.53 17.94 -0.04 18900 2 -9.87%
COGN COGNOS INC NASD 29.77 29.98 -1.48 4740800 4 -14.11%
CPSS CONSUMER PORT NASD 3.52 3.71 -0.15 12600 4 -13.09%
CPTH CRITICAL PATH NASD 1.70 1.76 -0.04 113600 9 -35.61%
CRDM CARDIMA INC NASD 0.95 0.96 -0.10 2858300 3 -25.78%
CRFN CRESCENT FINL NASD 12.50 13.27 -0.23 2800 3 -10.71%
CSBD ML STRIDE BROCAD NASD 23.41 24.00 +0.01 3700 4 -7.65%
CSFL CENTERSTATE BK NASD 18.78 19.25 -0.43 4700 3 -6.10%
CSSA ML STRIDES 8 CC NASD 25.81 26.05 +0.05 3000 5 -4.41%
CTBI COMMUNITY TST NASD 30.30 30.89 +0.18 8800 10 -14.29%
CTEL CITY TELECOM NASD 6.77 7.12 -0.08 180100 7 -22.98%
CTHR CHARLES & COLVD NASD 3.87 4.10 -0.15 50100 11 -23.82%
DAGM DAG MEDIA INC NASD 3.00 3.20 -0.20 2300 4 -24.43%
DATC DATATEC SYSTEMS NASD 0.48 0.52 -0.06 3870400 9 -62.79%
DLGS DIALOG SEMICNDT NASD 4.05 4.11 -0.14 17000 3 -27.03%
DSCM DRUGSTORE.COM NASD 5.18 5.19 -0.18 361700 8 -23.15%
DXCPP DYNEX CAPTL PRA NASD 26.00 26.00 -1.25 1000 2 -4.59%
DYII DYNACQ HLTHCRE NASD 8.72 8.95 -2.04 1141000 9 -55.74%
EBIO EPOCH BIOSCI NASD 1.95 1.98 -0.06 31400 4 -17.02%
EBIX EBIX.COM INC NASD 8.44 8.65 +0.09 8800 6 -22.28%
ECTX ECTEL LTD NASD 4.52 4.70 -0.02 26800 10 -15.99%
EDEN EDEN BIOSCIENCE NASD 1.25 1.31 +0.01 53300 4 -29.38%
ENMD ENTREMED NASD 3.24 3.29 -0.03 275700 6 -20.00%
EPMD EP MEDSYSTEMS NASD 2.80 2.89 -0.13 230900 10 -26.70%
ESBFP PENNFRST CAP PR NASD 10.10 10.14 +0.01 9700 5 -3.16%
ESCC EVANS SUTHRLND NASD 3.99 4.35 +0.04 21000 4 -21.92%
EWEB EUROWEB INTL NASD 4.01 4.08 unch 16200 7 -15.76%
EXAS EXACT SCIENCES NASD 8.75 8.96 -0.27 497900 5 -16.19%
EXBD CORP EXEC BOARD NASD 45.24 45.39 -0.69 252400 7 -10.77%
EXFO EXFO ELECTRO NASD 3.20 3.29 -0.17 23700 5 -23.81%
EXPD EXPEDITORS NASD 37.00 37.66 +0.20 535400 3 -7.82%
FBMI FIRSTBANK CORP NASD 30.41 31.01 +0.40 5600 4 -10.29%
FCBC FST COMMUN BKSR NASD 32.70 33.38 +0.41 8700 10 -13.95%
FCPO FACTORY CARD NASD 18.50 18.90 -0.56 29800 7 -18.43%
FDEF FIRST DEFIANCE NASD 26.50 26.61 -0.63 10000 2 -6.33%
FFEX FROZEN FOOD EXP NASD 5.69 6.00 +0.01 48500 9 -18.71%
FFHS FST FRANKLIN NASD 17.02 17.15 -0.30 7800 2 -7.95%
FFLC FFLC BANCORP NASD 27.27 27.27 -0.12 9400 8 -9.01%
FLBK FLORIDA BANKS NASD 14.67 14.75 -0.60 39900 3 -10.00%
FMER FIRSTMERIT CORP NASD 25.61 26.29 +0.36 124100 11 -8.27%
FNLY FINLAY ENTER NASD 14.59 14.59 -0.60 13400 7 -15.42%
FSTW FIRSTWAVE TECH NASD 4.05 4.15 -0.15 14300 10 -29.69%
FWRD FORWARD AIR CP NASD 26.00 26.18 -0.27 110900 7 -9.09%
GADZ GADZOOKS INC NASD 1.94 1.99 -0.22 1360500 9 -60.81%
GCFC CENTRAL FEDERAL NASD 14.58 14.58 -0.47 7900 6 -9.89%
GEMP GEMPLUS INTL SA NASD 4.04 4.17 +0.03 32700 2 -13.86%
GEMS GLENAYRE TECH NASD 2.40 2.40 -0.09 299000 5 -24.76%
GRAN BK OF GRANITE NASD 21.30 21.98 -0.02 23700 8 -20.99%
GRIC GRIC COMMS INC NASD 4.68 5.04 +0.14 611000 9 -33.05%
GSOL GLOBAL SOURCES NASD 7.10 7.65 unch 3400 4 -16.37%
HABC HABERSHAM NASD 23.00 23.60 -1.25 3600 6 -9.80%
HANA HANARO TELECOM NASD 2.75 3.05 +0.05 11200 6 -17.91%
HANS HANSEN NATURAL NASD 8.35 8.45 -0.02 3100 4 -7.22%
HIST GALLERY OF HIS NASD 3.76 4.25 unch 1100 5 -16.26%
HLYW HOLLYWOOD ENTER NASD 12.20 12.81 +0.32 1628700 8 -19.74%
HPCCP HUNTINGTN PR CP NASD 27.99 28.30 +0.01 6000 3 -1.44%
HSII HEIDRICK STRUGG NASD 21.10 21.80 -0.22 185600 3 -13.13%
HUGO IVANHOE MINES NASD 6.75 7.53 -0.22 190000 5 -30.48%
IAAC INTL ASSETS HLD NASD 3.80 4.51 +0.70 20700 6 -24.75%
IACIW INTERACTIVE WS NASD 10.55 13.40 +0.70 6400 7 -25.18%
IDNX IDENTIX INC NASD 4.36 4.46 -0.05 706600 10 -19.26%
IKNX IKONICS CORP NASD 6.25 6.26 -0.01 5300 4 -10.84%
ILOG ILOG SA NASD 12.65 12.74 -0.09 1800 11 -10.66%
INGR INTERGRAPH CP NASD 23.38 23.70 -0.45 884800 8 -9.56%
INOD INNODATA ISOGEN NASD 2.93 3.21 -0.05 105100 9 -38.05%
IPCC INFINITY PPTY NASD 30.48 30.60 +0.07 352100 8 -10.90%
ISKO ISCO INC NASD 9.01 9.58 +0.08 1700 3 -8.90%
ISPH INSPIRE PHARMA NASD 15.30 16.70 +1.36 206900 10 -15.47%
ITLA ITLA CAPITAL NASD 48.37 49.29 +0.46 18500 10 -6.26%
KEYN KEYNOTE SYSTEMS NASD 11.56 11.57 -0.07 69400 6 -10.87%
KILN KIRLIN HOLDING NASD 10.92 11.00 -0.59 4600 2 -18.75%
LCBM LIFECORE BIO NASD 5.80 6.20 -0.14 45800 3 -17.14%
LFUS LITTELFUSE NASD 26.98 27.08 +0.03 200900 7 -11.69%
LGTY LOGILITY NASD 4.25 4.25 -0.10 3700 8 -15.00%
LIHRY LIHIR GOLD ADR NASD 21.21 21.29 -0.31 2100 7 -12.68%
LIOX LIONBRIDGE TECH NASD 8.72 9.17 +0.24 865800 4 -22.42%
LTCHP LITCHFIELD PR NASD 10.22 10.45 unch 4400 3 -3.31%
LTFD LITTLEFIELD CP NASD 0.54 0.59 unch 18200 5 -28.00%
MEAD MEADE INSTRUM NASD 3.54 3.62 -0.36 73400 7 -17.67%
MEDW MEDIWARE NASD 14.25 14.78 +0.46 21600 5 -12.31%
MERCS MERCER INTL NASD 5.95 6.10 -0.25 234000 2 -14.39%
MINI MOBILE MINI NASD 18.77 19.00 +0.20 59500 6 -11.42%
MLHR HERMAN MILLER NASD 24.04 24.56 -0.96 733100 2 -11.29%
MNDX MORGAN STANLEY NASD 9.56 10.29 +0.01 44800 3 -9.56%
MONM MONMOUTH CAP NASD 5.98 6.28 +0.03 8900 9 -9.39%
MRTN MARTEN TRANS NASD 14.57 14.64 -0.04 131500 8 -16.74%
MSBK MAIN STREET BKS NASD 25.15 26.35 +0.08 11000 6 -9.92%
MTMC MICROS TO MAINF NASD 1.02 1.16 -0.03 3200 4 -35.44%
MXICY MACRONIX ADR NASD 2.25 2.34 unch 2100 6 -13.13%
MXWL MAXWELL TECH NASD 7.11 7.40 -0.03 25900 7 -16.35%
NABI NABI BIOPHRMC NASD 10.00 10.85 +0.50 2647700 3 -16.25%
NCFC NTH COUNTRY FNL NASD 1.55 1.62 -0.08 72200 6 -29.55%
NENG NTWK ENGINES NASD 4.26 4.37 -0.21 1617200 7 -63.28%
NETC NET SRVS CM ADR NASD 3.20 3.25 -0.15 104000 8 -24.71%
NSIT INSIGHT ENTER NASD 16.33 16.45 +0.01 501000 7 -17.32%
NSTK NASTECH PHARM NASD 8.45 8.48 -0.23 67800 7 -18.75%
NTOL NATROL INC NASD 2.44 2.65 unch 7100 6 -18.67%
NTRS NORTHERN TRUST NASD 44.06 44.71 +0.41 1423500 2 -5.15%
NTWK NETSOL TECHNGS NASD 2.41 2.49 -0.01 12200 6 -20.46%
NUAN NUANCE COMMS NASD 6.52 7.20 +0.54 583900 7 -30.64%
NUTR NUTRACEUTICAL NASD 10.87 11.25 -1.07 450200 3 -19.18%
NUVO NUVELO INC NASD 3.11 3.20 -0.18 826100 2 -26.30%
NWIR NWH INC NASD 18.02 19.04 -0.10 14100 6 -12.86%
NWPX NORTHWEST PIPE NASD 13.55 13.70 -0.61 1500 5 -9.85%
OBAS OPTIBASE LTD NASD 6.41 6.70 +0.20 90900 5 -27.49%
OCCF OPTICAL CABLE NASD 5.15 5.44 -0.05 26200 4 -11.97%
ONCY ONCOLYTICS BIO NASD 2.78 2.98 -0.01 198800 7 -33.01%
ONES ONESOURCE INFO NASD 9.00 9.50 +0.02 73100 8 -12.20%
OXGN OXIGENE INC NASD 7.48 7.58 -0.27 443100 9 -26.67%
PBNC PFS BANCORP NASD 19.55 19.65 +0.05 1300 3 -6.01%
PCTI PC-TEL INC NASD 8.15 8.25 unch 165400 6 -12.46%
PCTY PARTY CITY NASD 12.81 13.04 -0.16 40100 4 -13.09%
PHAR PHARMANETICS NASD 1.25 1.40 -0.21 273700 7 -47.48%
PLCM POLYCOM INC NASD 19.09 19.77 -1.10 5172900 2 -14.43%
PLMO PALMONE INC NASD 10.43 10.74 -3.11 7385500 4 -32.71%
PNDX MS PLUS NASD 100 NASD 10.10 10.80 +0.10 7900 3 -6.57%
PRGX PRG-SCHULTZ INT NASD 4.52 4.70 +0.04 236100 12 -13.08%
PRTR PRTNR TRST FIN NASD 24.45 25.23 +0.33 27200 8 -15.22%
PSMT PRICESMART NASD 5.43 5.51 +0.01 192400 9 -23.52%
PSON PAUL-SON GAMING NASD 4.80 4.80 -0.05 2200 10 -20.27%
PTEC PHOENIX TECH NASD 7.85 7.92 -0.07 257800 4 -14.77%
QUIP QUIPP OMC NASD 11.25 12.05 -0.15 1500 4 -8.61%
RAGS RAG SHOPS INC NASD 2.99 3.00 unch 15600 6 -25.06%
RCII RENT-A-CENTER NASD 29.99 30.42 -0.29 773700 5 -9.78%
REDF REDIFF COM NASD 4.65 5.25 +0.33 393700 4 -23.77%
RITA RITA MED SYS NASD 3.98 4.11 -0.23 85300 3 -26.30%
RITT RIT TECH NASD 1.55 1.55 -0.02 1800 7 -17.55%
ROCLF ROYAL OLYMPIC NASD 0.19 0.36 -0.34 4785400 7 -85.38%
SBMC CT BANCSHARES NASD 51.36 51.55 -0.02 19000 4 -0.96%
SCLD STEELCLOUD INC NASD 4.05 4.20 +0.03 97000 5 -22.86%
SDIX STRATEGIC DIAG NASD 4.12 4.15 -0.03 27800 10 -12.90%
SECD SECOND BANC NASD 27.14 27.25 -0.04 10400 6 -6.09%
SONO SONOSITE INC NASD 19.60 20.10 -0.15 76200 3 -10.79%
SPEC SPECTR CONTR NASD 6.40 6.50 -0.46 45700 2 -22.42%
STST SENSYTECH INC NASD 11.91 12.00 -2.00 540500 3 -23.90%
SUMM SUMMIT FIN CP NASD 18.00 18.00 -0.15 1000 12 -14.29%
SYNL SYNALLOY CORP NASD 6.72 6.87 -0.02 11900 3 -10.16%
SYNP SYNPLICITY INC NASD 6.61 6.88 +0.20 13700 6 -13.59%
SYNT SYNTEL INC NASD 22.60 23.47 +0.31 38900 8 -12.77%
THOR THORATEC CORP NASD 12.33 12.58 +0.23 562700 8 -17.80%
TIER TIER TECHNOL B NASD 6.83 6.97 -0.11 138000 13 -15.68%
TMTA TRANSMETA CORP NASD 2.95 3.27 -0.05 28341299 4 -28.05%
TRMS TRIMERIS INC NASD 19.75 19.75 -0.55 968700 7 -18.39%
TROV TROVER SOLUTN NASD 6.47 6.85 unch 5600 2 -9.51%
TROY TROY GROUP NASD 2.64 3.00 +0.04 8000 4 -17.50%
TSIC TROPICAL SPRTWR NASD 2.61 2.70 -0.07 106300 11 -42.51%
TTWO TAKE TWO NASD 27.42 27.84 -2.55 10309200 5 -19.99%
TWTR TWEETER HOME NASD 7.55 8.25 +0.66 298000 4 -16.39%
UAXS UNVL ACCESS GLB NASD 2.72 2.99 -0.13 44600 4 -34.93%
UHALQ AMERCO NASD 21.27 22.00 +0.65 82100 6 -26.40%
ULTE ULTIMATE ELTR NASD 6.46 6.60 -0.20 509700 6 -28.78%
UNFI UTD NATURAL FDS NASD 33.84 34.99 +0.78 166300 11 -13.78%
USAK USA TRUCK INC NASD 9.39 10.00 -0.06 11600 7 -14.64%
USLM US LINE & MIN NASD 6.53 6.72 -0.78 5800 2 -24.94%
VISG VIISAGE TECH NASD 3.37 3.46 -0.01 102400 7 -16.17%
VMTI VISTA MED TECH NASD 1.07 1.25 +0.05 35800 8 -46.50%
VNLS VERNALIS ADR NASD 2.44 2.45 -0.07 2200 2 -9.63%
VRST VERISITY LTD NASD 11.81 12.06 +0.02 115200 10 -11.87%
VSTN VESTIN GROUP NASD 1.88 1.93 -0.07 24000 4 -23.89%
WBKC WESTBANK CORP NASD 17.35 17.44 -0.95 7600 2 -6.77%
WBKCP WESTBANK CAP TR NASD 10.81 10.81 -0.18 1300 4 -4.34%
WGNR WEGENER CORP NASD 1.94 2.10 +0.05 58900 3 -37.42%
WLSN WILSONS LEATHER NASD 3.45 3.49 -0.22 639400 9 -45.67%
WMSI WILLIAMS INDS NASD 3.25 3.80 unch 47300 3 -24.94%
WVCM WAVECOM SA ADR NASD 16.00 16.33 -0.28 20900 4 -14.21%
XETA XETA TECH INC NASD 5.40 5.40 -0.35 13500 4 -16.15%
ZONA ZONAGEN INC NASD 1.80 1.85 -0.03 133800 3 -5.76%
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.
