Tuesday, December 23, 2003 12:59:18 PM
Periodic Lows - December 22, 2003
52 WEEK
NYSE
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 15 -6.77%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 5 -7.49%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 21 -77.45%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -8.94%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 4 -4.41%
NASD
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 26 -34.27%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 13 -44.00%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 3 -64.34%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 11 -55.83%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 2 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 10 -19.03%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 12 -6.59%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 16 -61.85%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 10 -38.15%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 8 -12.75%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 5 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -47.55%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 6 -42.44%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -30.28%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 15 -49.07%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 13 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 7 -4.41%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 4 -23.03%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 11 -56.12%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 11 -48.41%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 4 -21.88%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 14 -44.71%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 16 -40.61%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 7 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 16 -10.76%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 16 -27.22%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 12 -27.31%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 6 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 10 -36.59%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 12 -48.79%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 10 -38.41%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 14 -40.96%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 3 -10.29%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 8 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 10 -28.40%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 19 -39.13%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 10 -38.93%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 9 -29.03%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 2 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 18 -74.45%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -64.34%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 20 -53.70%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 8 -45.56%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 16 -31.63%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 3 -56.57%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -55.10%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 10 -15.93%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 10 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 7 -15.56%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 5 -3.89%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 7 -4.58%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 7 -20.95%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 5 -5.98%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 10 -33.73%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 7 -24.35%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 3 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 22 -6.81%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 7 -5.76%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 14 -61.85%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 8 -44.15%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 15 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 5 -26.91%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -10.34%
AMEX
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 8 -55.56%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 4 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 13 -60.00%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 9 -47.55%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 9 -30.36%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 8 -42.44%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 5 -11.64%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -25.58%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 14 -41.36%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 5 -20.40%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 6 -4.41%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -6.47%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 9 -23.03%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 11 -29.93%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 11 -42.14%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 8 -37.08%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 14 -52.22%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 7 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 5 -13.48%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 8 -37.50%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 8 -23.78%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 9 -75.81%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 6 -20.58%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 16 -41.98%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 2 -37.17%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 10 -33.62%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 5 -36.60%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 17 -46.03%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 15 -46.37%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 11 -39.33%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 13 -36.77%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 11 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 13 -10.44%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 15 -13.26%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 22 -27.22%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 7 -52.37%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 11 -45.34%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 3 -30.77%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 10 -27.31%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 6 -11.82%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 11 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 8 -36.59%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 15 -55.36%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 7 -40.99%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 8 -42.12%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 7 -33.47%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 4 -57.14%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -20.50%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 3 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 10 -20.71%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 13 -38.41%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 2 -36.75%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 12 -30.41%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 7 -36.99%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 21 -28.87%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 8 -39.85%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 10 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 9 -9.94%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 18 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 4 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -39.57%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 14 -34.38%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 5 -35.96%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 11 -27.27%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 4 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 21 -69.96%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -37.01%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 15 -64.34%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 8 -10.25%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 13 -44.81%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 15 -22.72%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 2 -31.15%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 9 -23.06%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 13 -29.43%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -27.51%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 11 -27.33%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 7 -38.40%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 8 -38.64%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -56.57%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -43.37%
20 DAY
NYSE
AFK AMBAC FINL GP NYSE 26.62 26.78 -0.22 11600 4 -2.99%
AHT ASHFORD HOSPTLTY NYSE 9.02 9.05 -0.24 198300 2 -7.96%
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -49.54%
ANR ANNUITY & LFE RE NYSE 1.06 1.10 +0.01 120800 6 -18.46%
ASP AMER STRAT INCM NYSE 12.50 12.60 +0.09 18500 9 -2.80%
ATO ATMOS ENERGY NYSE 23.92 24.28 +0.13 449000 9 -4.01%
AU ANGLOGOLD LTD NYSE 44.12 44.15 -0.15 749400 3 -11.67%
BAC-W BAC CAP TR I NYSE 26.36 26.45 -0.11 57000 5 -2.12%
BCE BCE INC NYSE 21.43 21.48 -0.11 330000 8 -6.58%
BEC BECKMAN COULTER NYSE 48.03 48.50 -0.37 293300 8 -7.51%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 6 -11.45%
BYD BOYD GAMING NYSE 15.77 16.26 +0.15 363600 6 -7.24%
CC CIRCUIT CITY NYSE 9.66 9.77 -0.21 6108400 7 -26.87%
CDT CABLE DESIGN NYSE 8.85 9.20 +0.12 341100 6 -16.11%
CEN CERIDIAN CP NYSE 20.49 20.76 -0.21 339600 5 -5.75%
CFI CULP INC NYSE 10.66 11.13 +0.37 25300 7 -11.90%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 5 -12.78%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -3.07%
CMS-L CONS EGY FIN III NYSE 25.86 25.86 -0.13 5000 4 -1.49%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 9 -6.21%
CSU CAP SENR LIVING NYSE 5.40 5.44 -0.12 16200 4 -15.63%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 3 -3.89%
CWF CHARTWELL DIV NYSE 9.68 9.70 -0.22 71900 3 -4.44%
CYA LEHMAN DELTA AIR NYSE 18.25 18.78 -0.11 5800 6 -10.63%
DJO DJ ORTHOPEDICS NYSE 22.50 23.90 -4.74 622100 3 -23.21%
DV DEVRY INC NYSE 23.55 24.13 +0.05 306800 10 -15.10%
ENR ENERGIZER NYSE 36.87 37.10 -0.16 602800 5 -5.19%
EQR-D EQUITY PR D NYSE 27.63 27.85 +0.09 2300 4 -1.95%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 8 -3.68%
FBF-G FLEETBOS PR G NYSE 55.00 55.00 -2.25 6400 2 -5.17%
FCX FRPRT-MCM GD NYSE 38.60 39.56 -1.71 7150400 3 -17.42%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 6 -17.00%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.08%
FRC FIRST REPUBLIC NYSE 34.27 35.30 -0.35 99200 3 -12.62%
FRK FLORIDA ROCK IND NYSE 55.55 56.00 unch 92200 8 -6.48%
GAB-B GABELLI EQ PR B NYSE 26.65 26.93 -0.12 6800 6 -2.67%
GLR-B G&L RLTY PR B NYSE 25.20 25.20 -0.09 3800 3 -0.98%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 5 -3.85%
HE-S HAWAI ELECT PRS NYSE 26.20 26.20 -0.65 12400 5 -4.66%
HEW HEWITT ASSOCIATE NYSE 28.96 29.95 +0.57 138100 5 -6.58%
HLR HOLLINGER INTL A NYSE 14.24 14.60 -0.19 380000 10 -10.78%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 6 -5.98%
HQL H & Q LIFE SCI NYSE 15.55 15.75 -0.10 31500 4 -3.42%
IFX INFINEON TECHS NYSE 12.89 13.12 -0.09 978400 9 -14.18%
IMB MS INS MUNI NYSE 14.67 14.74 -0.06 8400 2 -3.49%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 6 -20.67%
JHI JOHN HANCOCK INV NYSE 20.01 20.15 +0.05 9200 8 -5.39%
JHX JAMES HARDIE IND NYSE 24.40 24.52 -0.82 4100 6 -6.69%
JPC NUVEEN PFD & CON NYSE 14.41 15.18 unch 273800 2 -5.51%
KPA-A INNKEEPERS PR A NYSE 25.20 25.30 -0.05 7600 4 -1.95%
KST SCUDDER STRAT NYSE 13.37 13.44 +0.01 3000 5 -6.83%
KT KATY INDS INC NYSE 5.74 5.98 +0.23 5800 8 -8.16%
KV.A K-V PHARM A NYSE 24.65 24.97 -0.44 136400 7 -11.96%
KV.B K-V PHARM B NYSE 24.90 25.16 -0.39 7500 6 -12.01%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 8 -21.17%
MFI MICROFINANCIAL NYSE 2.83 2.85 -0.05 7500 5 -12.92%
MFW M&F WORLDWIDE NYSE 12.61 12.76 -0.25 18900 5 -15.43%
MGC INVSTR FIRST FD NYSE 11.78 11.85 -0.01 38400 7 -6.06%
MIN MFS INTERMEDIATE NYSE 6.79 6.81 -0.02 265500 9 -2.02%
MLR MILLER INDS NYSE 6.00 6.01 -0.27 8600 3 -13.67%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 6 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 8 -1.51%
NEB NEW ENGLAND BUS NYSE 28.30 28.65 +0.10 9800 10 -6.60%
NOK NOKIA CORP NYSE 16.94 17.04 -0.10 12794600 7 -8.48%
NPF NUVEEN MUNI NYSE 14.53 14.55 -0.06 64900 4 -2.09%
NSH NASHUA CORP NYSE 8.22 8.30 unch 2500 8 -8.16%
NT NORTEL NETWORKS NYSE 4.06 4.11 -0.07 13343200 7 -12.31%
NVH NATL RV HLDGS NYSE 9.78 9.78 -0.46 53700 7 -16.20%
O REALTY INCOME NYSE 39.72 40.05 -0.43 160000 3 -2.17%
ORH ODYSSEY RE HLDGS NYSE 21.63 21.79 unch 205400 5 -7.13%
PFP PREM FARNELL NYSE 8.11 8.11 -0.11 2100 8 -11.46%
PFS PROVIDENT FINL NYSE 19.09 19.18 -1.19 577300 8 -11.42%
PLA PLAYBOY ENT B NYSE 15.97 16.16 -0.12 34800 4 -4.37%
PLA.A PLAYBOY ENT A NYSE 14.49 14.49 -0.07 5000 5 -4.67%
PRX PHARM RES INC NYSE 67.00 67.42 -0.63 320800 4 -11.19%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 8 -5.76%
PYE ML DPSTR PPLUS A NYSE 25.20 25.25 -0.15 2100 4 -4.26%
RNE MS EAST EUROPE NYSE 24.49 24.86 -4.80 75200 2 -17.43%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 7 -47.46%
SEO STORA ENSO NYSE 12.60 12.89 +0.04 148800 5 -10.32%
SIE SIERRA HEALTH NYSE 26.18 26.57 +0.12 355000 4 -11.25%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 9 -13.79%
SRX SRA INTL INC NYSE 41.35 41.59 +0.09 51900 5 -7.49%
STE STERIS CORP NYSE 21.54 22.16 +0.38 498000 7 -7.95%
STL STERLING BANCP NYSE 27.35 27.88 +0.35 26400 12 -9.14%
STM STMICROELECTRON NYSE 25.84 26.00 -0.56 1876500 6 -9.87%
STW STANDARD CMRCL NYSE 20.15 20.35 -0.36 12800 2 -7.36%
SVU SUPERVALU INC NYSE 25.20 27.95 +2.57 1934900 7 -9.94%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -9.64%
TKS TOMKINS PLC NYSE 18.26 18.65 -0.34 7500 3 -6.36%
TMX TELEFONOS DE MEX NYSE 32.11 32.22 -0.13 2430300 3 -4.52%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 7 -13.73%
TRY.B TRIARC COS NYSE 10.40 10.68 +0.06 68500 8 -12.01%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -8.96%
UPM UPM-KYMMENE CP NYSE 18.00 18.17 -0.12 63100 5 -11.11%
VAR VARIAN MEDICAL NYSE 66.66 67.14 -0.81 683700 3 -6.51%
VTO VITRO SA NYSE 2.67 2.85 -0.02 17000 3 -11.00%
WAG WALGREEN CO NYSE 34.47 34.83 -0.48 5325300 8 -7.88%
WC WELLCHOICE INC NYSE 33.30 33.79 -0.49 318900 2 -8.52%
WHG WESTWOOD HLDGS NYSE 16.75 17.09 +0.09 10400 5 -3.74%
WNI WEIDER NUT NYSE 4.22 4.37 -0.26 51100 3 -14.40%
WPL WP STEWART & CO NYSE 20.05 20.28 +0.03 66600 3 -6.74%
WRE WASHINGTON REIT NYSE 28.78 29.25 -0.15 130700 6 -7.99%
YUM YUM! BRANDS INC NYSE 32.54 33.29 +0.49 1222000 7 -8.11%
AMEX
AMY AMREIT AMEX 6.35 6.35 -0.13 13200 2 -4.94%
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 5 -31.03%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 9 -24.14%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 2 -3.63%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CCA COL CAL INS AMEX 15.15 15.19 -0.23 11600 4 -4.72%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 4 -3.90%
ENX EATN VNC INS NY AMEX 13.65 13.78 -0.06 43600 5 -4.21%
EWK IS MSCI BELG IDX AMEX 12.46 12.70 -0.71 22800 2 -8.18%
EZA ISHARES S AFRICA AMEX 52.88 53.12 -1.45 21700 2 -9.53%
FAX ABERDEEN ASIA AMEX 6.00 6.31 -0.16 2051900 5 -8.95%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 9 -48.28%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -28.57%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 6 -25.00%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 3 -16.90%
HMP HORIZON MEDICAL AMEX 1.18 1.20 -0.05 88500 4 -30.99%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 7 -4.40%
HX HALIFAX CORP AMEX 4.95 4.95 -0.01 7000 4 -2.94%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 7 -14.67%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 4 -22.54%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 8 -19.60%
LB LA BARGE INC AMEX 5.10 5.36 -0.09 16300 5 -19.56%
PAL N AMER PALLAD AMEX 6.05 6.60 unch 399700 2 -20.08%
PDL.B PRESIDENTIAL B AMEX 7.00 7.30 -0.53 11700 4 -11.73%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -10.11%
PW PITTSBURGH&WEST AMEX 8.67 8.75 -0.11 4500 9 -4.62%
RCG RCG COMPANIES AMEX 1.95 2.01 -0.04 69600 6 -38.29%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 5 -3.27%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -5.13%
TAG TAG-IT PACIFIC AMEX 4.57 4.60 -0.05 17100 5 -10.39%
TLL TELETOUCH COMM AMEX 0.77 0.87 -0.06 47100 5 -36.36%
TMP TOMPKINSTRUST AMEX 45.80 45.87 -0.82 5000 6 -7.94%
WSC WESCO FINANCIAL AMEX 335.00 335.00 -1.01 3900 4 -10.19%
WSO.B WATSCO INC B AMEX 21.80 22.30 -0.08 3100 5 -9.17%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 6 -12.10%
ABBKP ABINGTON BNCP TR NASD 10.07 10.39 unch 3000 3 -3.08%
ABIX ABATIX CORP NASD 3.83 3.98 -0.02 12400 4 -11.34%
ADRE BLDRS EMERMKT50 NASD 67.95 69.00 -1.00 2800 3 -8.18%
AIMM AUTOIMMUNE INC NASD 1.60 1.72 -0.09 190700 3 -21.57%
ALCD ALCIDE CORP NASD 13.87 14.40 -0.26 1400 7 -11.32%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 9 -22.04%
AMMD AM MEDICAL SYS NASD 21.52 21.69 -0.41 73800 8 -9.96%
AMOV AMERICA MOVIL NASD 23.50 25.00 -0.50 4400 3 -13.76%
AMPL AMPAL-AM ISRAEL NASD 3.10 3.20 unch 23500 5 -17.99%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 7 -23.58%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 11 -25.50%
ANPI ANGIOTECH PHARM NASD 44.39 45.18 -0.17 214000 5 -13.77%
APII ACTION PRODS NASD 2.82 3.07 -0.18 21100 3 -36.91%
APPB APPLEBEE'S INTL NASD 37.50 38.59 +0.50 382300 3 -6.69%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 8 -27.53%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 4 -13.48%
ASRV AMERISERV FINL NASD 4.51 4.90 -0.11 18800 5 -13.27%
ASTM AASTROM BIOSCI NASD 1.27 1.29 -0.03 556500 6 -19.11%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 4 -21.21%
ATRI ATRION CORP NASD 45.52 47.26 -0.64 4800 3 -15.78%
AULT AULT INC NASD 2.42 2.46 -0.24 29000 3 -19.33%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 4 -15.54%
BFLY BLUEFLY INC NASD 2.73 3.47 +0.73 497500 10 -46.26%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 6 -36.17%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 5 -14.62%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 7 -27.69%
BKBK BRITTON KOONTZ NASD 16.63 17.11 -0.78 1100 5 -14.67%
BLSC BIO LOGIC SYS NASD 5.41 5.84 +0.38 4100 3 -9.83%
BPMI BADGER PAPER NASD 4.50 4.59 -0.34 8700 2 -10.54%
BPOP POPULAR INC NASD 44.68 44.89 +0.02 171000 5 -6.72%
BRKR BRUKER BIOSCIENC NASD 4.41 4.64 +0.16 95100 4 -14.70%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 3 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 5 -23.18%
CBKN CAPITAL BANK NASD 15.30 15.78 -0.07 4900 3 -6.31%
CFNLP CARDINAL PR A NASD 5.95 6.25 -0.25 4600 2 -11.19%
CHCO CITY HOLDING NASD 33.66 34.65 +0.72 20900 9 -9.03%
CHDN CHURCH DOWNS NASD 34.24 36.48 +0.20 18500 7 -8.38%
CHKP CHECK PT SFTWRE NASD 16.48 16.55 -0.07 2540500 8 -9.45%
CHLN CHALONE WINE NASD 8.50 8.55 -0.29 8500 6 -7.10%
CLRS CLARUS CORP NASD 6.81 7.15 +0.06 75700 4 -6.46%
CNAF COMMERCIAL NATL NASD 25.16 26.01 -0.02 2300 3 -5.09%
CNBB CNB FLA BNCSHRS NASD 21.89 21.89 -0.14 1100 9 -7.83%
CNQR CONCUR TECH INC NASD 9.52 9.53 -0.12 296700 3 -10.27%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 5 -18.17%
CPTH CRITICAL PATH NASD 1.63 1.73 +0.03 169900 9 -33.20%
CRESY CRESUD SACIP NASD 12.05 12.12 -0.72 194700 7 -25.62%
CRXA CORIXA CORP NASD 5.30 5.68 -0.22 615300 3 -15.61%
CTBI COMMUNITY TST NASD 29.92 30.64 +0.10 5300 12 -15.24%
CTBK CITY BANK WA NASD 31.62 32.14 +0.48 2200 5 -11.53%
CTEC CHOLESTECH CP NASD 6.73 7.00 +0.01 103000 6 -13.72%
CWTR COLDWATER CREEK NASD 11.05 11.19 -0.79 45000 9 -26.97%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 4 -20.26%
DCNT DOCENT INC NASD 4.71 4.75 -0.04 41100 4 -12.45%
DFBS DUTCHFORK BNCSH NASD 38.00 38.00 -3.11 3900 5 -12.14%
DFCT DF CHINA TECH NASD 0.35 0.36 unch 84100 5 -45.31%
DGIT DIGI GEN SYST NASD 1.72 1.73 -0.05 192200 5 -13.13%
DLGS DIALOG SEMICNDT NASD 3.77 3.89 -0.48 63500 7 -32.07%
DPAC DPAC TECHS CP NASD 1.60 1.66 -0.17 425700 3 -38.22%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 10 -26.41%
DSLN DSL.NET INC NASD 0.55 0.57 -0.01 5612500 4 -28.57%
DWMA DICKIE WALKER NASD 2.09 2.14 -0.06 7400 3 -27.43%
DXYN DIXIE GROUP NASD 7.24 7.66 -0.04 28900 3 -11.60%
ELRC ELECTRO RENT NASD 12.13 12.25 -0.03 21900 12 -19.13%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 9 -21.48%
ENWV ENDWAVE CORP NASD 6.12 6.75 -0.20 99700 8 -37.68%
EPIX EPIX MEDICAL NASD 15.50 16.01 -0.07 151700 8 -18.21%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 9 -27.01%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 5 -23.29%
EVBS ESTRN VIRGINIA NASD 28.02 28.54 +0.43 2400 8 -10.34%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 3 -12.46%
FACT FST ALBANY NASD 13.29 13.35 -0.64 9300 4 -14.20%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 7 -10.44%
FBSI FST BANCSHARES NASD 19.62 19.70 -0.70 2000 5 -5.67%
FBTC FIRST BANCTRUST NASD 23.25 23.25 -0.25 1300 4 -7.00%
FFCH FRST FINL HOLD NASD 30.72 30.82 -0.53 45700 6 -7.30%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 13 -11.58%
FLPB LEESPORT FINL NASD 23.37 23.56 -0.14 4600 3 -5.61%
FMCO FMS FINAN NASD 17.51 17.55 -0.15 1200 5 -14.59%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 6 -9.03%
FOBB FST OAK BROOK NASD 28.80 29.64 +0.59 1500 11 -9.97%
FORR FORRESTER RES NASD 17.67 17.85 +0.12 194400 8 -11.52%
FRBK REP FIRST BANCP NASD 11.89 12.08 -0.22 1600 5 -10.20%
FVCX FIRST VIRTUAL NASD 1.85 2.01 -0.09 55800 4 -34.86%
GCOM GLOBECOMM SYS NASD 5.03 5.20 +0.05 26100 8 -31.00%
GEMP GEMPLUS INTL SA NASD 4.00 4.08 unch 17800 5 -14.71%
GEMS GLENAYRE TECH NASD 2.25 2.28 -0.07 353800 7 -29.47%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 8 -28.28%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 6 -24.58%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 7 -22.19%
GNTA GENTA INC NASD 9.75 10.09 +0.05 764100 2 -17.72%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 7 -7.23%
GTOP GENITOPE CORP NASD 11.11 11.11 -0.24 33300 3 -23.90%
HANA HANARO TELECOM NASD 2.70 2.70 -0.18 18500 7 -19.40%
HBHCP HANCOCK HLD PR NASD 36.21 36.21 -0.65 1200 4 -7.20%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 5 -8.27%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 5 -11.16%
HMNF HMN FINAN NASD 22.98 23.81 +0.15 9700 7 -6.96%
HOMF HOME FED BANCP NASD 28.10 28.31 +0.16 21000 6 -2.29%
HOMZ HOME PRDCT INTL NASD 1.02 1.06 +0.03 26300 9 -24.44%
HORC HORIZON HEALTH NASD 21.02 21.14 -0.50 1400 8 -10.55%
HTCO HICKORY TECH NASD 11.22 11.94 +0.06 14100 6 -8.41%
HTHR HAWTHORNE FINL NASD 26.62 26.73 -0.16 23600 6 -7.54%
IDBE ID BIOMEDICAL NASD 10.86 11.20 -0.27 567800 2 -20.15%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 3 -18.18%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 7 -26.06%
ILOG ILOG SA NASD 11.75 12.22 unch 7200 13 -17.02%
INGR INTERGRAPH CP NASD 23.25 23.58 +0.08 737800 8 -10.06%
INSW INSWEB CORP NASD 4.47 4.60 +0.03 38000 2 -12.70%
INTA INTASYS CORP NASD 2.98 3.10 -0.05 200700 6 -20.53%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 6 -18.80%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 11 -31.32%
IVAC INTEVAC INC NASD 13.43 13.52 -0.12 30200 5 -21.92%
JACO JACO ELECTRONC NASD 5.87 6.63 +0.12 21400 6 -17.56%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 8 -21.14%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 5 -34.62%
KILN KIRLIN HOLDING NASD 10.50 10.99 +0.19 5900 6 -21.87%
KIRK KIRKLANDS INC NASD 17.51 17.89 -0.21 38300 6 -18.56%
KTEC KEY TECH NASD 13.11 14.18 +0.25 4900 6 -12.60%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -13.73%
LDSH LADISH CO NASD 7.31 7.96 +0.25 3800 5 -11.07%
LFUS LITTELFUSE NASD 26.80 29.19 +1.57 97600 9 -12.27%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 9 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 7 -17.58%
LXBK LSB BANCSHARES NASD 17.45 17.76 -0.05 3900 8 -10.65%
MACE MACE SEC INTL NASD 1.60 1.78 +0.02 9200 5 -38.93%
MBAY MEDIABAY INC NASD 1.06 1.25 +0.10 144100 8 -35.76%
MCLD MCLEODUSA CL A NASD 1.32 1.32 -0.11 1422800 6 -25.84%
MEAD MEADE INSTRUM NASD 3.28 3.38 -0.30 93700 6 -23.72%
MMLP MARTIN MIDSTRM NASD 28.80 29.00 -0.65 16600 4 -6.77%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 4 -15.07%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 6 -16.50%
MPAC MOD-PAC CORP NASD 7.40 8.00 +0.07 2100 2 -9.87%
MRBA MARIMBA INC NASD 4.95 5.18 -0.05 95900 4 -14.95%
MRCY MERCURY COMP NASD 22.55 23.88 +1.08 149000 6 -10.76%
MRSA MARISA CHRIS NASD 1.00 1.26 -0.25 9600 3 -41.86%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 9 -27.77%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 6 -16.25%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 6 -22.39%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 7 -20.00%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 6 -26.61%
NATR NATURES SUNSH NASD 7.72 7.88 +0.06 27900 4 -13.26%
NAVG NAVIGATORS GPP NASD 29.15 29.40 -0.36 31800 11 -11.10%
NCPM NCO PTFL MGMT NASD 6.60 8.05 +0.05 26800 5 -19.02%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NETC NET SRVS CM ADR NASD 2.47 2.53 -0.43 445200 9 -36.67%
NEWH NEW HORIZONS NASD 5.42 5.66 -0.09 12600 6 -14.65%
NEXM NEXMED INC NASD 3.54 3.54 -0.11 114300 5 -26.71%
NMHC NATL MED HEALTH NASD 19.09 20.00 -1.12 127100 4 -26.58%
NOOF NEW FRONTIER NASD 8.02 8.78 +0.30 293400 5 -17.83%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 7 -7.19%
NSIT INSIGHT ENTER NASD 16.30 17.67 +0.97 895300 8 -17.47%
NTCT NETSCOUT SYS NASD 7.35 7.39 -0.03 13700 11 -19.85%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 10 -26.36%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 10 -23.25%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 9 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -30.50%
OLCB OHIO LEGACY CP NASD 10.50 10.51 -0.39 9100 5 -10.64%
PDCO PATTERSON DENT NASD 63.20 63.99 -0.16 487600 9 -9.83%
PECS PEC SOLUTIONS NASD 16.11 16.47 +0.18 124500 10 -14.13%
PENX PENFORD CORP NASD 13.05 13.47 -0.26 27600 5 -14.48%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 6 -20.75%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 3 -22.27%
PRLX PARLEX CO NASD 7.66 7.75 -0.35 13100 2 -12.46%
PRST PRESSTEK INC NASD 7.10 7.25 -0.10 83300 8 -14.66%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 10 -26.91%
PSTA MONTEREY PASTA NASD 3.27 3.31 -0.06 34100 7 -17.22%
PTMKW PATHMRK STOR WS NASD 0.80 0.88 -0.02 85500 5 -34.96%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 5 -22.22%
RCII RENT-A-CENTER NASD 29.60 29.89 -0.51 495500 8 -10.95%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 4 -40.68%
RICK RICKS CABARET NASD 1.66 1.75 +0.01 2100 2 -9.29%
RIGS RIGGS NATL CP NASD 16.52 16.99 +0.08 32600 7 -5.06%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -19.69%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -28.87%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 6 -10.25%
RVSB RIVERVIEW BANCP NASD 21.00 21.26 +0.01 7200 6 -3.40%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 7 -24.51%
SASR SANDY SPRING NASD 36.50 37.66 -2.12 78800 4 -10.85%
SBMC CT BANCSHARES NASD 51.35 51.55 unch 33100 5 -0.87%
SCLD STEELCLOUD INC NASD 4.02 4.10 unch 27200 7 -23.43%
SDIX STRATEGIC DIAG NASD 3.86 4.08 unch 95800 13 -18.39%
SECD SECOND BANC NASD 26.38 26.47 -0.61 4600 10 -8.72%
SFLK SAFLINK CORP NASD 3.40 3.52 -0.28 125700 4 -16.87%
SHBI SHORE BNCSHARES NASD 38.00 38.00 -0.30 1900 12 -12.12%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 4 -27.95%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 11 -14.52%
SONT SONTRA MED CP NASD 1.95 2.00 -0.12 64000 4 -25.57%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 4 -23.64%
SRXA S R TELECOM INC NASD 5.00 5.72 +0.09 10700 6 -26.04%
SSFT SCANSOFT INC NASD 5.05 5.28 -0.02 526900 7 -16.53%
STGSW STAGE STR WNT A NASD 12.97 12.99 -0.21 7000 7 -26.72%
STIZ SCIENTIFC TECH NASD 4.25 4.25 -0.32 3500 4 -15.00%
STLW STRATOS INTL NASD 6.10 6.34 -0.03 9600 6 -20.26%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 4 -15.31%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 8 -16.99%
SYNP SYNPLICITY INC NASD 6.47 7.45 +0.37 149400 7 -18.31%
TAGS TARRANT APPAREL NASD 3.45 3.53 -0.17 26000 3 -17.66%
TAIT TAITRON COMP A NASD 1.76 2.10 +0.01 39100 7 -45.85%
TARO TARO PHARM INDS NASD 64.74 65.19 -0.31 161000 4 -10.58%
TBCC TBC CORP NASD 25.25 26.02 +0.08 114000 8 -16.50%
TELOZ TEL OFFSHORE NASD 6.00 6.32 -1.01 177200 2 -19.57%
TEVA TEVA PHARM NASD 56.28 56.32 -0.75 2511300 2 -9.74%
TFIN TEAM FINANCIAL NASD 12.13 12.13 -0.42 1900 6 -8.11%
TFONY TELEFONOS MEX NASD 30.50 31.71 -0.42 5800 6 -10.29%
TFSM 24/7 REAL MEDIA NASD 1.30 1.31 -0.07 1335100 5 -19.25%
TONE TIERONE CORP NASD 23.45 23.46 -0.22 27000 4 -7.57%
TPPP TRIPLE PNV NASD 0.51 0.61 -0.09 614300 2 -51.43%
TRBR TRAILER BRIDGE NASD 5.25 5.75 +0.41 5300 7 -20.57%
TRKN TRIKON TECH INC NASD 5.12 5.19 -0.12 65900 10 -18.73%
TSFG SOUTH FINL GRP NASD 27.12 27.42 -0.21 170600 6 -8.32%
TTIL TTI TEAM TELEC NASD 4.72 4.72 -0.03 10500 4 -12.92%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -26.65%
USHS US HOME SYSTEMS NASD 10.88 11.00 unch 2000 2 -7.01%
VIFL FOOD TECH SVC NASD 0.94 0.97 -0.03 34400 6 -15.32%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 8 -16.67%
VLFG VALLEY FORGE NASD 1.56 1.57 -0.19 11100 2 -41.13%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 6 -23.00%
WBKCP WESTBANK CAP TR NASD 10.70 10.72 -0.13 2100 6 -5.31%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 5 -28.00%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -49.41%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -33.62%
XRAY DENTSPLY INTL NASD 43.02 43.90 +0.21 508000 2 -7.62%
XTEX CROSSTEX ENERGY NASD 41.01 41.50 +0.39 6600 6 -6.80%
ZNDT ZINDART ADR NASD 7.11 7.29 -0.61 95100 5 -25.00%
52 WEEK
NYSE
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 15 -6.77%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 5 -7.49%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 21 -77.45%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -8.94%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 4 -4.41%
NASD
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 26 -34.27%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 13 -44.00%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 3 -64.34%
100 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 11 -55.83%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 2 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 10 -19.03%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 10 -3.66%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 12 -6.59%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 16 -61.85%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 10 -38.15%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 8 -12.75%
AMEX
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 5 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -47.55%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 6 -42.44%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -30.28%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 15 -49.07%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 13 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 7 -4.41%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 4 -23.03%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 11 -56.12%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 11 -48.41%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 4 -21.88%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 14 -44.71%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 16 -40.61%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 7 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 16 -10.76%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 16 -27.22%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 12 -27.31%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 6 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 10 -36.59%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 12 -48.79%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 10 -38.41%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 14 -40.96%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 3 -10.29%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 8 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 10 -28.40%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 19 -39.13%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 10 -38.93%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 9 -29.03%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 2 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 18 -74.45%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -64.34%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 20 -53.70%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 8 -45.56%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 16 -31.63%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 3 -56.57%
65 DAY
NYSE
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -55.10%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 10 -15.93%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 10 -15.92%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -4.82%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 7 -15.56%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 5 -3.89%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 7 -4.58%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 7 -20.95%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.52%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 7 -3.92%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 5 -5.98%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 10 -33.73%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 7 -24.35%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 3 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 22 -6.81%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 7 -5.76%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 14 -61.85%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 8 -44.15%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 15 -21.44%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 5 -26.91%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -10.34%
AMEX
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 8 -55.56%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 19 -54.17%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 4 -8.74%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 5 -6.96%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 11 -6.24%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 13 -60.00%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 9 -47.55%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 9 -30.36%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 8 -42.44%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 5 -11.64%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 13 -25.58%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 14 -41.36%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 5 -20.40%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -11.58%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 6 -4.41%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -6.47%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 9 -23.03%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 11 -29.93%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 11 -42.14%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 8 -37.08%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 14 -52.22%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 7 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 5 -13.48%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 8 -37.50%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 8 -23.78%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 9 -75.81%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 6 -20.58%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 16 -41.98%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 2 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 2 -37.17%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 10 -33.62%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 5 -36.60%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 17 -46.03%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 15 -46.37%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 11 -39.33%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 13 -36.77%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 11 -25.22%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 13 -10.44%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 15 -13.26%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 22 -27.22%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 7 -52.37%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 11 -45.34%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 3 -30.77%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 10 -27.31%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 6 -11.82%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 11 -11.50%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 8 -36.59%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 15 -55.36%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 7 -40.99%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 8 -42.12%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 7 -33.47%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 4 -57.14%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -20.50%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 3 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 10 -20.71%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 8 -32.36%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 13 -38.41%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 2 -36.75%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 12 -30.41%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 7 -36.99%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 21 -28.87%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 8 -39.85%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 10 -64.74%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 9 -9.94%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 18 -51.03%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 14 -40.26%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 4 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -39.57%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 14 -34.38%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 5 -35.96%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 11 -27.27%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 4 -23.81%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 21 -69.96%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -37.01%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 15 -64.34%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 8 -10.25%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 8 -32.16%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 13 -44.81%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 15 -22.72%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 2 -31.15%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 9 -23.06%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 13 -29.43%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -27.51%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 11 -27.33%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 7 -38.40%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 8 -38.64%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -56.57%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -43.37%
20 DAY
NYSE
AFK AMBAC FINL GP NYSE 26.62 26.78 -0.22 11600 4 -2.99%
AHT ASHFORD HOSPTLTY NYSE 9.02 9.05 -0.24 198300 2 -7.96%
ALS ALSTOM SA NYSE 1.63 1.72 -0.14 299000 12 -49.54%
ANR ANNUITY & LFE RE NYSE 1.06 1.10 +0.01 120800 6 -18.46%
ASP AMER STRAT INCM NYSE 12.50 12.60 +0.09 18500 9 -2.80%
ATO ATMOS ENERGY NYSE 23.92 24.28 +0.13 449000 9 -4.01%
AU ANGLOGOLD LTD NYSE 44.12 44.15 -0.15 749400 3 -11.67%
BAC-W BAC CAP TR I NYSE 26.36 26.45 -0.11 57000 5 -2.12%
BCE BCE INC NYSE 21.43 21.48 -0.11 330000 8 -6.58%
BEC BECKMAN COULTER NYSE 48.03 48.50 -0.37 293300 8 -7.51%
BNE BOWNE & CO INC NYSE 13.30 13.84 -0.11 163400 6 -11.45%
BYD BOYD GAMING NYSE 15.77 16.26 +0.15 363600 6 -7.24%
CC CIRCUIT CITY NYSE 9.66 9.77 -0.21 6108400 7 -26.87%
CDT CABLE DESIGN NYSE 8.85 9.20 +0.12 341100 6 -16.11%
CEN CERIDIAN CP NYSE 20.49 20.76 -0.21 339600 5 -5.75%
CFI CULP INC NYSE 10.66 11.13 +0.37 25300 7 -11.90%
CGW CRISTALERIAS DE NYSE 26.61 26.61 -1.84 5400 5 -12.78%
CIN-A CINN G & L PR A NYSE 79.00 79.00 -2.00 1000 2 -3.07%
CMS-L CONS EGY FIN III NYSE 25.86 25.86 -0.13 5000 4 -1.49%
CRC CHROMCRAFT NYSE 11.02 11.30 +0.23 5700 9 -6.21%
CSU CAP SENR LIVING NYSE 5.40 5.44 -0.12 16200 4 -15.63%
CTH-B BCH CAPITAL PRB NYSE 27.15 27.25 -0.35 5200 3 -3.89%
CWF CHARTWELL DIV NYSE 9.68 9.70 -0.22 71900 3 -4.44%
CYA LEHMAN DELTA AIR NYSE 18.25 18.78 -0.11 5800 6 -10.63%
DJO DJ ORTHOPEDICS NYSE 22.50 23.90 -4.74 622100 3 -23.21%
DV DEVRY INC NYSE 23.55 24.13 +0.05 306800 10 -15.10%
ENR ENERGIZER NYSE 36.87 37.10 -0.16 602800 5 -5.19%
EQR-D EQUITY PR D NYSE 27.63 27.85 +0.09 2300 4 -1.95%
FBC-O FLAGSTAR TR PR O NYSE 25.62 25.62 -0.08 2000 8 -3.68%
FBF-G FLEETBOS PR G NYSE 55.00 55.00 -2.25 6400 2 -5.17%
FCX FRPRT-MCM GD NYSE 38.60 39.56 -1.71 7150400 3 -17.42%
FOB BOYDS COLLECTION NYSE 4.15 4.15 -0.18 49100 6 -17.00%
FRA FL RTE INCM STRG NYSE 19.48 19.69 unch 30600 5 -3.08%
FRC FIRST REPUBLIC NYSE 34.27 35.30 -0.35 99200 3 -12.62%
FRK FLORIDA ROCK IND NYSE 55.55 56.00 unch 92200 8 -6.48%
GAB-B GABELLI EQ PR B NYSE 26.65 26.93 -0.12 6800 6 -2.67%
GLR-B G&L RLTY PR B NYSE 25.20 25.20 -0.09 3800 3 -0.98%
GPF GEORGIA POWER NYSE 25.22 25.27 -0.01 4100 5 -3.85%
HE-S HAWAI ELECT PRS NYSE 26.20 26.20 -0.65 12400 5 -4.66%
HEW HEWITT ASSOCIATE NYSE 28.96 29.95 +0.57 138100 5 -6.58%
HLR HOLLINGER INTL A NYSE 14.24 14.60 -0.19 380000 10 -10.78%
HME-F HOME PROP PR F NYSE 27.50 27.50 -0.25 1000 6 -5.98%
HQL H & Q LIFE SCI NYSE 15.55 15.75 -0.10 31500 4 -3.42%
IFX INFINEON TECHS NYSE 12.89 13.12 -0.09 978400 9 -14.18%
IMB MS INS MUNI NYSE 14.67 14.74 -0.06 8400 2 -3.49%
IN INFONET SVCS CP NYSE 1.65 1.69 unch 303200 6 -20.67%
JHI JOHN HANCOCK INV NYSE 20.01 20.15 +0.05 9200 8 -5.39%
JHX JAMES HARDIE IND NYSE 24.40 24.52 -0.82 4100 6 -6.69%
JPC NUVEEN PFD & CON NYSE 14.41 15.18 unch 273800 2 -5.51%
KPA-A INNKEEPERS PR A NYSE 25.20 25.30 -0.05 7600 4 -1.95%
KST SCUDDER STRAT NYSE 13.37 13.44 +0.01 3000 5 -6.83%
KT KATY INDS INC NYSE 5.74 5.98 +0.23 5800 8 -8.16%
KV.A K-V PHARM A NYSE 24.65 24.97 -0.44 136400 7 -11.96%
KV.B K-V PHARM B NYSE 24.90 25.16 -0.39 7500 6 -12.01%
LDL LYDALL INC NYSE 10.50 10.69 -0.21 74000 8 -21.17%
MFI MICROFINANCIAL NYSE 2.83 2.85 -0.05 7500 5 -12.92%
MFW M&F WORLDWIDE NYSE 12.61 12.76 -0.25 18900 5 -15.43%
MGC INVSTR FIRST FD NYSE 11.78 11.85 -0.01 38400 7 -6.06%
MIN MFS INTERMEDIATE NYSE 6.79 6.81 -0.02 265500 9 -2.02%
MLR MILLER INDS NYSE 6.00 6.01 -0.27 8600 3 -13.67%
MNE MUN NY ITM DR FD NYSE 14.74 14.74 -0.16 11400 6 -3.66%
MNY MONY GROUP INC NYSE 31.22 31.45 +0.08 108400 8 -1.51%
NEB NEW ENGLAND BUS NYSE 28.30 28.65 +0.10 9800 10 -6.60%
NOK NOKIA CORP NYSE 16.94 17.04 -0.10 12794600 7 -8.48%
NPF NUVEEN MUNI NYSE 14.53 14.55 -0.06 64900 4 -2.09%
NSH NASHUA CORP NYSE 8.22 8.30 unch 2500 8 -8.16%
NT NORTEL NETWORKS NYSE 4.06 4.11 -0.07 13343200 7 -12.31%
NVH NATL RV HLDGS NYSE 9.78 9.78 -0.46 53700 7 -16.20%
O REALTY INCOME NYSE 39.72 40.05 -0.43 160000 3 -2.17%
ORH ODYSSEY RE HLDGS NYSE 21.63 21.79 unch 205400 5 -7.13%
PFP PREM FARNELL NYSE 8.11 8.11 -0.11 2100 8 -11.46%
PFS PROVIDENT FINL NYSE 19.09 19.18 -1.19 577300 8 -11.42%
PLA PLAYBOY ENT B NYSE 15.97 16.16 -0.12 34800 4 -4.37%
PLA.A PLAYBOY ENT A NYSE 14.49 14.49 -0.07 5000 5 -4.67%
PRX PHARM RES INC NYSE 67.00 67.42 -0.63 320800 4 -11.19%
PSA-E PUB STOR PR E NYSE 26.81 26.86 -0.14 6300 8 -5.76%
PYE ML DPSTR PPLUS A NYSE 25.20 25.25 -0.15 2100 4 -4.26%
RNE MS EAST EUROPE NYSE 24.49 24.86 -4.80 75200 2 -17.43%
SCO SCOR NYSE 2.48 2.61 -0.05 126000 7 -47.46%
SEO STORA ENSO NYSE 12.60 12.89 +0.04 148800 5 -10.32%
SIE SIERRA HEALTH NYSE 26.18 26.57 +0.12 355000 4 -11.25%
SKP SCPIE HLDG NYSE 8.88 8.99 -0.10 10500 9 -13.79%
SRX SRA INTL INC NYSE 41.35 41.59 +0.09 51900 5 -7.49%
STE STERIS CORP NYSE 21.54 22.16 +0.38 498000 7 -7.95%
STL STERLING BANCP NYSE 27.35 27.88 +0.35 26400 12 -9.14%
STM STMICROELECTRON NYSE 25.84 26.00 -0.56 1876500 6 -9.87%
STW STANDARD CMRCL NYSE 20.15 20.35 -0.36 12800 2 -7.36%
SVU SUPERVALU INC NYSE 25.20 27.95 +2.57 1934900 7 -9.94%
SWS SWS GROUP INC NYSE 17.44 17.65 -0.38 88900 9 -9.64%
TKS TOMKINS PLC NYSE 18.26 18.65 -0.34 7500 3 -6.36%
TMX TELEFONOS DE MEX NYSE 32.11 32.22 -0.13 2430300 3 -4.52%
TRU TORCH ENERGY NYSE 6.03 6.12 -0.04 97500 7 -13.73%
TRY.B TRIARC COS NYSE 10.40 10.68 +0.06 68500 8 -12.01%
TW 21ST CENTURY INS NYSE 13.00 13.30 -0.05 825600 7 -8.96%
UPM UPM-KYMMENE CP NYSE 18.00 18.17 -0.12 63100 5 -11.11%
VAR VARIAN MEDICAL NYSE 66.66 67.14 -0.81 683700 3 -6.51%
VTO VITRO SA NYSE 2.67 2.85 -0.02 17000 3 -11.00%
WAG WALGREEN CO NYSE 34.47 34.83 -0.48 5325300 8 -7.88%
WC WELLCHOICE INC NYSE 33.30 33.79 -0.49 318900 2 -8.52%
WHG WESTWOOD HLDGS NYSE 16.75 17.09 +0.09 10400 5 -3.74%
WNI WEIDER NUT NYSE 4.22 4.37 -0.26 51100 3 -14.40%
WPL WP STEWART & CO NYSE 20.05 20.28 +0.03 66600 3 -6.74%
WRE WASHINGTON REIT NYSE 28.78 29.25 -0.15 130700 6 -7.99%
YUM YUM! BRANDS INC NYSE 32.54 33.29 +0.49 1222000 7 -8.11%
AMEX
AMY AMREIT AMEX 6.35 6.35 -0.13 13200 2 -4.94%
AND ANDREA ELTR CP AMEX 0.40 0.41 -0.02 199100 5 -31.03%
AXK ACCELR8 TECH CP AMEX 2.20 2.27 -0.03 5200 9 -24.14%
BIO.B BIO-RAD LABS AMEX 49.05 49.05 -1.85 7100 2 -3.63%
BYL- BAYLKE CAP TR I AMEX 10.70 10.95 +0.01 7900 6 -6.96%
CCA COL CAL INS AMEX 15.15 15.19 -0.23 11600 4 -4.72%
CLQ CITIGRP COMCAST AMEX 9.61 9.85 -0.05 6500 4 -3.90%
ENX EATN VNC INS NY AMEX 13.65 13.78 -0.06 43600 5 -4.21%
EWK IS MSCI BELG IDX AMEX 12.46 12.70 -0.71 22800 2 -8.18%
EZA ISHARES S AFRICA AMEX 52.88 53.12 -1.45 21700 2 -9.53%
FAX ABERDEEN ASIA AMEX 6.00 6.31 -0.16 2051900 5 -8.95%
FNT FRONTLINE COMMS AMEX 0.30 0.30 -0.01 69300 9 -48.28%
GRI GRISTEDES AMEX 0.75 0.75 -0.08 5000 7 -28.57%
GVP GSE SYSTEMS AMEX 1.56 1.60 +0.03 4700 6 -25.00%
GXY GALAXY NUTRITNAL AMEX 2.36 2.40 -0.01 5200 3 -16.90%
HMP HORIZON MEDICAL AMEX 1.18 1.20 -0.05 88500 4 -30.99%
HOO GLACIER WATER AMEX 19.35 19.60 -0.15 2000 7 -4.40%
HX HALIFAX CORP AMEX 4.95 4.95 -0.01 7000 4 -2.94%
IGC INTERSTATE GEN AMEX 3.20 3.20 -0.15 1300 7 -14.67%
ILE ISOLAGEN INC AMEX 5.50 5.50 -0.25 65900 4 -22.54%
INS INTEL SYS CP AMEX 1.60 1.60 -0.02 4200 8 -19.60%
LB LA BARGE INC AMEX 5.10 5.36 -0.09 16300 5 -19.56%
PAL N AMER PALLAD AMEX 6.05 6.60 unch 399700 2 -20.08%
PDL.B PRESIDENTIAL B AMEX 7.00 7.30 -0.53 11700 4 -11.73%
PRK PARK NATIONAL AMEX 105.75 110.95 +4.93 25800 9 -10.11%
PW PITTSBURGH&WEST AMEX 8.67 8.75 -0.11 4500 9 -4.62%
RCG RCG COMPANIES AMEX 1.95 2.01 -0.04 69600 6 -38.29%
SFH STRUCT NASD 3-12 AMEX 9.75 9.75 -0.10 4000 5 -3.27%
SRN SOUTHERN BANC CO AMEX 15.89 15.90 unch 2000 4 -5.13%
TAG TAG-IT PACIFIC AMEX 4.57 4.60 -0.05 17100 5 -10.39%
TLL TELETOUCH COMM AMEX 0.77 0.87 -0.06 47100 5 -36.36%
TMP TOMPKINSTRUST AMEX 45.80 45.87 -0.82 5000 6 -7.94%
WSC WESCO FINANCIAL AMEX 335.00 335.00 -1.01 3900 4 -10.19%
WSO.B WATSCO INC B AMEX 21.80 22.30 -0.08 3100 5 -9.17%
NASD
AAPL APPLE COMP INC NASD 19.25 19.85 +0.15 6734900 6 -12.10%
ABBKP ABINGTON BNCP TR NASD 10.07 10.39 unch 3000 3 -3.08%
ABIX ABATIX CORP NASD 3.83 3.98 -0.02 12400 4 -11.34%
ADRE BLDRS EMERMKT50 NASD 67.95 69.00 -1.00 2800 3 -8.18%
AIMM AUTOIMMUNE INC NASD 1.60 1.72 -0.09 190700 3 -21.57%
ALCD ALCIDE CORP NASD 13.87 14.40 -0.26 1400 7 -11.32%
AMLN AMYLIN PHARM NASD 21.30 21.76 -0.63 2119400 9 -22.04%
AMMD AM MEDICAL SYS NASD 21.52 21.69 -0.41 73800 8 -9.96%
AMOV AMERICA MOVIL NASD 23.50 25.00 -0.50 4400 3 -13.76%
AMPL AMPAL-AM ISRAEL NASD 3.10 3.20 unch 23500 5 -17.99%
ANCC AIRNET COMMS NASD 0.81 0.89 -0.02 186000 7 -23.58%
ANDR ANDERSEN GROUP NASD 4.09 4.26 -0.10 4800 11 -25.50%
ANPI ANGIOTECH PHARM NASD 44.39 45.18 -0.17 214000 5 -13.77%
APII ACTION PRODS NASD 2.82 3.07 -0.18 21100 3 -36.91%
APPB APPLEBEE'S INTL NASD 37.50 38.59 +0.50 382300 3 -6.69%
ARTG ART TECH GROUP NASD 1.29 1.37 +0.03 317600 8 -27.53%
ARTL ARISTOTLE CORP NASD 4.03 4.57 -0.39 11100 3 -29.91%
ASBI AMERIANA NASD 14.19 14.83 -0.67 1300 4 -13.48%
ASRV AMERISERV FINL NASD 4.51 4.90 -0.11 18800 5 -13.27%
ASTM AASTROM BIOSCI NASD 1.27 1.29 -0.03 556500 6 -19.11%
ATCO AMER TECH CORP NASD 4.05 4.20 -0.05 50000 4 -21.21%
ATRI ATRION CORP NASD 45.52 47.26 -0.64 4800 3 -15.78%
AULT AULT INC NASD 2.42 2.46 -0.24 29000 3 -19.33%
BASI BIOANALYTICAL NASD 3.75 3.80 -0.20 8900 4 -15.54%
BFLY BLUEFLY INC NASD 2.73 3.47 +0.73 497500 10 -46.26%
BFUN BAM ENTNMNT INC NASD 0.90 0.94 -0.01 292500 6 -36.17%
BIOI BIOSOURCE INTL NASD 6.25 6.50 -0.10 31600 5 -14.62%
BJCT BIOJECT MEDICL NASD 2.35 2.62 -0.08 42800 7 -27.69%
BKBK BRITTON KOONTZ NASD 16.63 17.11 -0.78 1100 5 -14.67%
BLSC BIO LOGIC SYS NASD 5.41 5.84 +0.38 4100 3 -9.83%
BPMI BADGER PAPER NASD 4.50 4.59 -0.34 8700 2 -10.54%
BPOP POPULAR INC NASD 44.68 44.89 +0.02 171000 5 -6.72%
BRKR BRUKER BIOSCIENC NASD 4.41 4.64 +0.16 95100 4 -14.70%
BWLD BUFFALO WLD WING NASD 20.60 21.30 -0.88 263900 3 -16.94%
CAND CANDIES INC NASD 1.69 1.80 -0.01 191700 5 -23.18%
CBKN CAPITAL BANK NASD 15.30 15.78 -0.07 4900 3 -6.31%
CFNLP CARDINAL PR A NASD 5.95 6.25 -0.25 4600 2 -11.19%
CHCO CITY HOLDING NASD 33.66 34.65 +0.72 20900 9 -9.03%
CHDN CHURCH DOWNS NASD 34.24 36.48 +0.20 18500 7 -8.38%
CHKP CHECK PT SFTWRE NASD 16.48 16.55 -0.07 2540500 8 -9.45%
CHLN CHALONE WINE NASD 8.50 8.55 -0.29 8500 6 -7.10%
CLRS CLARUS CORP NASD 6.81 7.15 +0.06 75700 4 -6.46%
CNAF COMMERCIAL NATL NASD 25.16 26.01 -0.02 2300 3 -5.09%
CNBB CNB FLA BNCSHRS NASD 21.89 21.89 -0.14 1100 9 -7.83%
CNQR CONCUR TECH INC NASD 9.52 9.53 -0.12 296700 3 -10.27%
CNXT CONEXANT SYS NASD 4.64 4.85 -0.03 5982400 5 -18.17%
CPTH CRITICAL PATH NASD 1.63 1.73 +0.03 169900 9 -33.20%
CRESY CRESUD SACIP NASD 12.05 12.12 -0.72 194700 7 -25.62%
CRXA CORIXA CORP NASD 5.30 5.68 -0.22 615300 3 -15.61%
CTBI COMMUNITY TST NASD 29.92 30.64 +0.10 5300 12 -15.24%
CTBK CITY BANK WA NASD 31.62 32.14 +0.48 2200 5 -11.53%
CTEC CHOLESTECH CP NASD 6.73 7.00 +0.01 103000 6 -13.72%
CWTR COLDWATER CREEK NASD 11.05 11.19 -0.79 45000 9 -26.97%
CYTO CYTOGEN CP NASD 9.37 9.52 -0.64 273300 4 -20.26%
DCNT DOCENT INC NASD 4.71 4.75 -0.04 41100 4 -12.45%
DFBS DUTCHFORK BNCSH NASD 38.00 38.00 -3.11 3900 5 -12.14%
DFCT DF CHINA TECH NASD 0.35 0.36 unch 84100 5 -45.31%
DGIT DIGI GEN SYST NASD 1.72 1.73 -0.05 192200 5 -13.13%
DLGS DIALOG SEMICNDT NASD 3.77 3.89 -0.48 63500 7 -32.07%
DPAC DPAC TECHS CP NASD 1.60 1.66 -0.17 425700 3 -38.22%
DSCM DRUGSTORE.COM NASD 4.96 5.09 -0.06 250800 10 -26.41%
DSLN DSL.NET INC NASD 0.55 0.57 -0.01 5612500 4 -28.57%
DWMA DICKIE WALKER NASD 2.09 2.14 -0.06 7400 3 -27.43%
DXYN DIXIE GROUP NASD 7.24 7.66 -0.04 28900 3 -11.60%
ELRC ELECTRO RENT NASD 12.13 12.25 -0.03 21900 12 -19.13%
ENMD ENTREMED NASD 3.18 3.24 -0.05 361100 9 -21.48%
ENWV ENDWAVE CORP NASD 6.12 6.75 -0.20 99700 8 -37.68%
EPIX EPIX MEDICAL NASD 15.50 16.01 -0.07 151700 8 -18.21%
EPMD EP MEDSYSTEMS NASD 2.73 2.88 -0.10 248500 9 -27.01%
ESCC EVANS SUTHRLND NASD 3.92 4.15 -0.19 3200 5 -23.29%
EVBS ESTRN VIRGINIA NASD 28.02 28.54 +0.43 2400 8 -10.34%
EWST ENERGY WEST INC NASD 5.90 6.00 unch 2500 3 -12.46%
FACT FST ALBANY NASD 13.29 13.35 -0.64 9300 4 -14.20%
FBMI FIRSTBANK CORP NASD 30.36 30.94 -0.17 3100 7 -10.44%
FBSI FST BANCSHARES NASD 19.62 19.70 -0.70 2000 5 -5.67%
FBTC FIRST BANCTRUST NASD 23.25 23.25 -0.25 1300 4 -7.00%
FFCH FRST FINL HOLD NASD 30.72 30.82 -0.53 45700 6 -7.30%
FFLC FFLC BANCORP NASD 26.50 26.71 -0.03 4700 13 -11.58%
FLPB LEESPORT FINL NASD 23.37 23.56 -0.14 4600 3 -5.61%
FMCO FMS FINAN NASD 17.51 17.55 -0.15 1200 5 -14.59%
FNBN FNB CORP NC NASD 21.47 21.80 +0.03 3900 6 -9.03%
FOBB FST OAK BROOK NASD 28.80 29.64 +0.59 1500 11 -9.97%
FORR FORRESTER RES NASD 17.67 17.85 +0.12 194400 8 -11.52%
FRBK REP FIRST BANCP NASD 11.89 12.08 -0.22 1600 5 -10.20%
FVCX FIRST VIRTUAL NASD 1.85 2.01 -0.09 55800 4 -34.86%
GCOM GLOBECOMM SYS NASD 5.03 5.20 +0.05 26100 8 -31.00%
GEMP GEMPLUS INTL SA NASD 4.00 4.08 unch 17800 5 -14.71%
GEMS GLENAYRE TECH NASD 2.25 2.28 -0.07 353800 7 -29.47%
GENR GENAERA CORP NASD 3.12 3.15 -0.24 1347300 8 -28.28%
GNBT GENEREX BIOTECH NASD 1.35 1.37 -0.05 79500 6 -24.58%
GNSY GENESYS SA NASD 2.70 2.78 -0.32 29300 7 -22.19%
GNTA GENTA INC NASD 9.75 10.09 +0.05 764100 2 -17.72%
GOSHA OSHKOSH A NASD 20.41 20.63 +0.12 44900 7 -7.23%
GTOP GENITOPE CORP NASD 11.11 11.11 -0.24 33300 3 -23.90%
HANA HANARO TELECOM NASD 2.70 2.70 -0.18 18500 7 -19.40%
HBHCP HANCOCK HLD PR NASD 36.21 36.21 -0.65 1200 4 -7.20%
HCBB HCB BANCSHARES NASD 17.75 17.87 -0.12 1300 5 -8.27%
HFFC HF FINAN CP NASD 16.00 16.00 -0.25 5000 5 -11.16%
HMNF HMN FINAN NASD 22.98 23.81 +0.15 9700 7 -6.96%
HOMF HOME FED BANCP NASD 28.10 28.31 +0.16 21000 6 -2.29%
HOMZ HOME PRDCT INTL NASD 1.02 1.06 +0.03 26300 9 -24.44%
HORC HORIZON HEALTH NASD 21.02 21.14 -0.50 1400 8 -10.55%
HTCO HICKORY TECH NASD 11.22 11.94 +0.06 14100 6 -8.41%
HTHR HAWTHORNE FINL NASD 26.62 26.73 -0.16 23600 6 -7.54%
IDBE ID BIOMEDICAL NASD 10.86 11.20 -0.27 567800 2 -20.15%
IGLD INTERNET GOLD NASD 3.24 3.34 -0.17 135400 3 -18.18%
IIJIE INTRNT INITIATV NASD 4.00 4.08 +0.02 166000 7 -26.06%
ILOG ILOG SA NASD 11.75 12.22 unch 7200 13 -17.02%
INGR INTERGRAPH CP NASD 23.25 23.58 +0.08 737800 8 -10.06%
INSW INSWEB CORP NASD 4.47 4.60 +0.03 38000 2 -12.70%
INTA INTASYS CORP NASD 2.98 3.10 -0.05 200700 6 -20.53%
IPIX INTERNET PICTUR NASD 1.90 1.94 -0.16 99200 6 -18.80%
ISPH INSPIRE PHARMA NASD 12.37 13.14 -3.21 6028000 11 -31.32%
IVAC INTEVAC INC NASD 13.43 13.52 -0.12 30200 5 -21.92%
JACO JACO ELECTRONC NASD 5.87 6.63 +0.12 21400 6 -17.56%
JADE LJ INTL INC NASD 3.32 3.54 -0.13 137800 8 -21.14%
JADEW LJ INTL INC WS NASD 0.51 0.58 -0.07 36900 5 -34.62%
KILN KIRLIN HOLDING NASD 10.50 10.99 +0.19 5900 6 -21.87%
KIRK KIRKLANDS INC NASD 17.51 17.89 -0.21 38300 6 -18.56%
KTEC KEY TECH NASD 13.11 14.18 +0.25 4900 6 -12.60%
LCBM LIFECORE BIO NASD 5.78 6.08 +0.04 44600 8 -13.73%
LDSH LADISH CO NASD 7.31 7.96 +0.25 3800 5 -11.07%
LFUS LITTELFUSE NASD 26.80 29.19 +1.57 97600 9 -12.27%
LGTY LOGILITY NASD 4.01 4.60 unch 134000 9 -34.80%
LIHRY LIHIR GOLD ADR NASD 20.02 20.14 -0.56 6600 7 -17.58%
LXBK LSB BANCSHARES NASD 17.45 17.76 -0.05 3900 8 -10.65%
MACE MACE SEC INTL NASD 1.60 1.78 +0.02 9200 5 -38.93%
MBAY MEDIABAY INC NASD 1.06 1.25 +0.10 144100 8 -35.76%
MCLD MCLEODUSA CL A NASD 1.32 1.32 -0.11 1422800 6 -25.84%
MEAD MEADE INSTRUM NASD 3.28 3.38 -0.30 93700 6 -23.72%
MMLP MARTIN MIDSTRM NASD 28.80 29.00 -0.65 16600 4 -6.77%
MMUS MAKEMUSIC INC NASD 1.86 1.86 -0.02 3300 4 -15.07%
MOSS MOSSIMO INC NASD 4.25 4.27 -0.12 45000 6 -16.50%
MPAC MOD-PAC CORP NASD 7.40 8.00 +0.07 2100 2 -9.87%
MRBA MARIMBA INC NASD 4.95 5.18 -0.05 95900 4 -14.95%
MRCY MERCURY COMP NASD 22.55 23.88 +1.08 149000 6 -10.76%
MRSA MARISA CHRIS NASD 1.00 1.26 -0.25 9600 3 -41.86%
MSEL MERISEL INC NASD 4.63 5.10 unch 19900 9 -27.77%
MWRK MOTHERS WORK NASD 22.36 22.70 -0.55 24400 6 -16.25%
MXICY MACRONIX ADR NASD 2.01 2.10 -0.10 4500 6 -22.39%
MXWL MAXWELL TECH NASD 6.80 7.04 -0.40 44100 7 -20.00%
NATK N AMER TECH GP NASD 0.80 0.82 -0.07 40800 6 -26.61%
NATR NATURES SUNSH NASD 7.72 7.88 +0.06 27900 4 -13.26%
NAVG NAVIGATORS GPP NASD 29.15 29.40 -0.36 31800 11 -11.10%
NCPM NCO PTFL MGMT NASD 6.60 8.05 +0.05 26800 5 -19.02%
NENG NTWK ENGINES NASD 4.09 4.10 -0.27 2048000 8 -64.74%
NETC NET SRVS CM ADR NASD 2.47 2.53 -0.43 445200 9 -36.67%
NEWH NEW HORIZONS NASD 5.42 5.66 -0.09 12600 6 -14.65%
NEXM NEXMED INC NASD 3.54 3.54 -0.11 114300 5 -26.71%
NMHC NATL MED HEALTH NASD 19.09 20.00 -1.12 127100 4 -26.58%
NOOF NEW FRONTIER NASD 8.02 8.78 +0.30 293400 5 -17.83%
NSFC NORTH ST FIN NASD 28.00 28.12 -0.28 1900 7 -7.19%
NSIT INSIGHT ENTER NASD 16.30 17.67 +0.97 895300 8 -17.47%
NTCT NETSCOUT SYS NASD 7.35 7.39 -0.03 13700 11 -19.85%
NTES NETEASE.COM INC NASD 35.26 36.86 +0.51 3791800 10 -26.36%
NTMD NITROMED INC NASD 6.90 7.00 -0.02 133200 10 -23.25%
NWPX NORTHWEST PIPE NASD 11.85 12.25 -0.34 24100 9 -21.16%
OBCI OCEAN BIO-CHEM NASD 1.39 1.39 -0.16 5500 3 -30.50%
OLCB OHIO LEGACY CP NASD 10.50 10.51 -0.39 9100 5 -10.64%
PDCO PATTERSON DENT NASD 63.20 63.99 -0.16 487600 9 -9.83%
PECS PEC SOLUTIONS NASD 16.11 16.47 +0.18 124500 10 -14.13%
PENX PENFORD CORP NASD 13.05 13.47 -0.26 27600 5 -14.48%
POCC PENN OCTANE NASD 2.10 2.15 -0.14 76800 6 -20.75%
POCI PRECISION OPTICS NASD 1.71 1.95 -0.02 4200 3 -22.27%
PRLX PARLEX CO NASD 7.66 7.75 -0.35 13100 2 -12.46%
PRST PRESSTEK INC NASD 7.10 7.25 -0.10 83300 8 -14.66%
PSON PAUL-SON GAMING NASD 4.40 4.40 -0.21 2100 10 -26.91%
PSTA MONTEREY PASTA NASD 3.27 3.31 -0.06 34100 7 -17.22%
PTMKW PATHMRK STOR WS NASD 0.80 0.88 -0.02 85500 5 -34.96%
RAND RAND CAP CORP NASD 1.12 1.14 -0.04 15200 5 -22.22%
RCII RENT-A-CENTER NASD 29.60 29.89 -0.51 495500 8 -10.95%
RCNC RCN CORP NASD 0.70 0.73 -0.07 1052500 4 -40.68%
RICK RICKS CABARET NASD 1.66 1.75 +0.01 2100 2 -9.29%
RIGS RIGGS NATL CP NASD 16.52 16.99 +0.08 32600 7 -5.06%
RNAI SIRNA THERAPEUTC NASD 5.14 5.17 -0.33 24000 5 -19.69%
ROXI ROXIO INC NASD 4.09 4.11 -0.22 670700 10 -28.87%
RVFD RIVIANA FOODS NASD 26.70 27.24 -0.29 9800 6 -10.25%
RVSB RIVERVIEW BANCP NASD 21.00 21.26 +0.01 7200 6 -3.40%
SALD FRESH CHOICE NASD 1.54 1.54 -0.05 4100 7 -24.51%
SASR SANDY SPRING NASD 36.50 37.66 -2.12 78800 4 -10.85%
SBMC CT BANCSHARES NASD 51.35 51.55 unch 33100 5 -0.87%
SCLD STEELCLOUD INC NASD 4.02 4.10 unch 27200 7 -23.43%
SDIX STRATEGIC DIAG NASD 3.86 4.08 unch 95800 13 -18.39%
SECD SECOND BANC NASD 26.38 26.47 -0.61 4600 10 -8.72%
SFLK SAFLINK CORP NASD 3.40 3.52 -0.28 125700 4 -16.87%
SHBI SHORE BNCSHARES NASD 38.00 38.00 -0.30 1900 12 -12.12%
SIEB SIEBERT FINL CP NASD 2.50 2.81 -0.14 8100 4 -27.95%
SILI SILICONIX NASD 43.57 43.76 -0.04 12400 11 -14.52%
SONT SONTRA MED CP NASD 1.95 2.00 -0.12 64000 4 -25.57%
SPEC SPECTR CONTR NASD 6.30 6.41 unch 23000 4 -23.64%
SRXA S R TELECOM INC NASD 5.00 5.72 +0.09 10700 6 -26.04%
SSFT SCANSOFT INC NASD 5.05 5.28 -0.02 526900 7 -16.53%
STGSW STAGE STR WNT A NASD 12.97 12.99 -0.21 7000 7 -26.72%
STIZ SCIENTIFC TECH NASD 4.25 4.25 -0.32 3500 4 -15.00%
STLW STRATOS INTL NASD 6.10 6.34 -0.03 9600 6 -20.26%
STRC SRI SURGICL EXP NASD 6.14 6.30 -0.25 2600 4 -15.31%
SVNX 724 SOLUTIONS NASD 2.59 2.66 +0.06 7000 8 -16.99%
SYNP SYNPLICITY INC NASD 6.47 7.45 +0.37 149400 7 -18.31%
TAGS TARRANT APPAREL NASD 3.45 3.53 -0.17 26000 3 -17.66%
TAIT TAITRON COMP A NASD 1.76 2.10 +0.01 39100 7 -45.85%
TARO TARO PHARM INDS NASD 64.74 65.19 -0.31 161000 4 -10.58%
TBCC TBC CORP NASD 25.25 26.02 +0.08 114000 8 -16.50%
TELOZ TEL OFFSHORE NASD 6.00 6.32 -1.01 177200 2 -19.57%
TEVA TEVA PHARM NASD 56.28 56.32 -0.75 2511300 2 -9.74%
TFIN TEAM FINANCIAL NASD 12.13 12.13 -0.42 1900 6 -8.11%
TFONY TELEFONOS MEX NASD 30.50 31.71 -0.42 5800 6 -10.29%
TFSM 24/7 REAL MEDIA NASD 1.30 1.31 -0.07 1335100 5 -19.25%
TONE TIERONE CORP NASD 23.45 23.46 -0.22 27000 4 -7.57%
TPPP TRIPLE PNV NASD 0.51 0.61 -0.09 614300 2 -51.43%
TRBR TRAILER BRIDGE NASD 5.25 5.75 +0.41 5300 7 -20.57%
TRKN TRIKON TECH INC NASD 5.12 5.19 -0.12 65900 10 -18.73%
TSFG SOUTH FINL GRP NASD 27.12 27.42 -0.21 170600 6 -8.32%
TTIL TTI TEAM TELEC NASD 4.72 4.72 -0.03 10500 4 -12.92%
URGI UNITED RETAIL NASD 2.45 2.55 -0.20 71200 5 -26.65%
USHS US HOME SYSTEMS NASD 10.88 11.00 unch 2000 2 -7.01%
VIFL FOOD TECH SVC NASD 0.94 0.97 -0.03 34400 6 -15.32%
VISG VIISAGE TECH NASD 3.35 3.50 +0.07 81200 8 -16.67%
VLFG VALLEY FORGE NASD 1.56 1.57 -0.19 11100 2 -41.13%
VLTS VALENTIS INC NASD 2.31 2.35 -0.04 14600 6 -23.00%
WBKCP WESTBANK CAP TR NASD 10.70 10.72 -0.13 2100 6 -5.31%
WOLV NETWOLVES CORP NASD 1.62 1.71 -0.06 151600 5 -28.00%
WRPCC WRP CORP NASD 0.43 0.49 -0.11 175100 5 -49.41%
WVCM WAVECOM SA ADR NASD 12.38 12.98 -0.28 92400 6 -33.62%
XRAY DENTSPLY INTL NASD 43.02 43.90 +0.21 508000 2 -7.62%
XTEX CROSSTEX ENERGY NASD 41.01 41.50 +0.39 6600 6 -6.80%
ZNDT ZINDART ADR NASD 7.11 7.29 -0.61 95100 5 -25.00%
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.
