Date Open High Low Close Volume Adj. Close* Jun-05-03 17.45 17.74 17.33 17.64 3,669,600 17.64 Jun-04-03 17.30 17.79 17.14 17.60 4,842,900 17.60 Jun-03-03 17.44 17.67 17.02 17.31 6,443,900 17.31 Jun-02-03 18.10 18.29 17.27 17.45 7,474,800 17.45 May-30-03 18.12 18.18 17.53 17.95 6,834,800 17.95
=
Symbol Name Exch Open High Low Close Volume
CESY Celerity Systems Inc. NASD 0.003 0.003 0.003 0.003 85376893
CRPP Crown Pacific Partners LP NASD 0.005 0.010 0.005 0.007 1563775
IBZT iBIZ Technology Corp. NASD 0.009 0.012 0.007 0.010 171068582
NVNW Novo Networks Inc. NASD 0.007 0.020 0.007 0.020 200450
PHXI Phoenix Interests, Inc. NASD 0.023 0.025 0.021 0.024 4342762
IVGA Invicta Group Inc. NASD 0.018 0.038 0.018 0.035 21740458
TCHL Tech Laboratories Inc. NASD 0.033 0.035 0.029 0.035 6023036
EVSC Endovasc Ltd., Inc. NASD 0.053 0.060 0.050 0.054 4591710
BDEI Brilliant Digital Entertainment, Inc. NASD 0.055 0.060 0.040 0.055 324001
KLUCQ Kaiser Aluminum Corp. NASD 0.055 0.080 0.055 0.060 333950
COCBF Coastal Caribbean Oils and Minerals Ltd. NASD 0.080 0.090 0.060 0.081 220922
=
ADDI Addison Davis Diagnostics Inc. NASD 0.050 0.100 0.050 0.090 286425
SHRN Shelron Group, Inc. NASD 0.079 0.128 0.079 0.124 52683017
EENT Energy & Engine Technology Corp. NASD 0.140 0.185 0.135 0.170 923547
CTUM Consortium Service Management Group Inc. NASD 0.160 0.180 0.160 0.180 383900
TNSX Transax Intl Ltd. NASD 0.135 0.200 0.135 0.180 323680
GPSN GPS Industries, Inc. NASD 0.215 0.215 0.175 0.190 4562649
DFTS Defense Technologies NASD 0.200 0.220 0.175 0.220 4485933
LNXGF Linux Gold Corp. NASD 0.260 0.295 0.250 0.275 1966805
ENUI eNucleus Inc NASD 0.450 0.470 0.420 0.430 296196
ZROS Zeros and Ones, Inc. NASD 0.470 0.580 0.430 0.430 1989135
VIVI Viva Intl, Inc. NASD 0.320 0.470 0.310 0.440 6405971
GOJO GraphOn Corp. NASD 0.350 0.550 0.350 0.550 933765
PURE Innovative Medical Services NASD 0.680 0.680 0.630 0.680 225950
ICGC ICG Communications, Inc. NASD 0.730 0.740 0.730 0.739 594836
AOLA America OnLine Latin America, Inc. NASD 0.650 0.860 0.630 0.860 1468833
TRAC Track Data Corp. NASD 0.850 1.070 0.830 1.060 843873
SCON Superconductor Technologies, Inc. NASD 0.880 1.150 0.850 1.150 8877108
FMDAY Futuremedia Public Ltd., Co. NASD 1.030 1.211 0.979 1.170 8039115
PESI Perma-Fix Environmental Services, Inc. NASD 1.310 1.410 1.270 1.320 415674
NOVT Novoste Corp. NASD 1.480 1.610 1.350 1.550 763924
PRCY Procyte NASD 1.440 1.670 1.440 1.610 953418
TGEN Targeted Genetics Corp. NASD 1.380 1.630 1.380 1.620 810099
VOCL VocalTec Communications Ltd. NASD 1.440 1.770 1.440 1.670 845921
FDCC Fidelity Capital Concepts Ltd. NASD 1.690 1.700 1.660 1.700 251048
APPA AP Pharma, Inc. NASD 1.450 1.900 1.450 1.710 314723
EPMN Epimmune, Inc. NASD 1.550 1.780 1.470 1.750 472808
GNTA Genta Inc. NASD 2.240 2.400 2.000 2.050 62723992
CMGI CMGI, Inc. NASD 1.930 2.500 1.800 2.480 57801709
NERX NeoRx Corp. NASD 2.510 2.800 2.320 2.510 978398
BVSN BroadVision, Inc. NASD 2.250 2.760 2.250 2.700 2194601
EBIO Epoch Pharmaceuticals, Inc. NASD 2.740 3.160 2.740 2.920 412200
CERS Cerus Corp. NASD 2.840 3.140 2.830 3.000 321561
