THE HERALD SATURDAY, APRIL 7, 2001 BUSINESS 5 NASDAO NATIONAL MARKET AB ACT AFC ASI ATS AVI Name WiVol Final Name Final A-B-C Ampal 389 4.78 Amresco 3025 1,63 AB 995 7.50 -25 Amsg A 20469 Wat 19.75+1.31 ACLN LIS 234 22.69 -31 Amtech 266 4.41 -53 ACT ACTV. MI 4111 3114 d2.66 9.88 -22 Amylin 1076 9.00 -94 ADC Tel s89244 250 13.75 4.19 -59 Analysts 625 d6.47 Anadigo 2037 11.81-1.63 5.28 4.34 Ent AnlySur 275 ,63 ADECO AFC 710 766 18.63 Anaren AHL Srv 6.88 3671 11.19 ANC 447 2.81 Andrew AnchGms 1650 53.13-1.00 APACC 682 4.19 4328 13.75 ASATHdn 400 4.00 AndrxGp AngioAmr 6963 49.63 Tst 535 251 57.25 ASE 11.56 -44 AnikaTh 308 246 1.13 ASI Sol 14.19 -44 2207 ASM intl 3518 16.56-1.19 ansthink AnnuityLt 28.81 -06 ASM Lith s17069 21.00 1316 3.53 -47 Cd 1887 29.02 -05 Ansys 627 12.00 819 Antec 4581 5.88 -22 2.69 -09 ATG inc 291 .75 -22 Antignos 289 13.50 -13 ATM inc 1315 18.38 ApogeE 998 7.75 -34 ATP 08G 340 11.00 -44 -88 ApolioGs 8232 32.00 ATS Med 790 9.81 Apples 56058 20.59 -28 AVI Bio 231 3.91 Applebee 4451 38.50 -63 AVT Cp 2227 2.38 6188 1.06 AXT inc 1709 14.50-1.38 AppFims 317 10.25 Aastrom 922 .81 Apidinov 196 10.31 50 Abaxis 5204 3.94+1.25 ApidMatis284083 40.00 Abgenix 21591 21.56 -44 AMCC 149354 13.69-1.13 Abiomeds 2826 12.06 AppMoic 404 7.69 AcaciaR 1369 6.31 ApidSig 242 4.00 AcciNtw 700 1.31 AppidThry 1304 1.12 AccessWw. 230 .63 Applix 264 1.75 -25 Acclaim 968 1.47 Apropos 231 3.19 Accredos 1193 29.13 AquaCre 268 1.56 AccrueS 1121 .25 ArQule 4361 12.81 4.56 AceCash 1914 d7.91 Aradigm 3179 5.69 AciraBio 1491 4.94 ArchWriss 6330 .47 AcresGm 2168 4.94 -41 AremsSft $8869 9.50 Actel 3725 17.31-1.06 ArenaPh 586 6.94 21.13+1.25 Acternan 7937 4.06 Argonaut 1931 ActPeri 1535 10.83 -11 AriadP 1484 5.16 ActionPnt 307 4.25 Ariba 139265 4.84 -50 ActivCard 423 11.00 -44 ArkBest 1967 15.31 ActPwr 3579 19.13+1.38 ArmHid 3595d10.31 Actvwd wt 315 d.09 Arnold 240 18.94 -06 Activisn 2793 22.56 AronxPh 290 .56 Actrade 580 21.94 ArtTech 19494 04.78 -50 Actuate 5622 6.66 -66 Artesyn 3570 9.31 Acxiom 13318 13.19 ArthroCs 2094 14.75 Adaptec 10213 8.59 ArtisanC 258 6.63 AdaptBrdb 3200 .78 Artsft 254 2.25 Adelphia 2367 4.91 16 AshtnT Ashford 741 230 .53 03 Adelph 14549 37.50 1.19 AdeptTech 499 10.78 n14633 3.75 AdobeSy s4553034.05 -85 Asiacont 1623 d.75 -13 AdolorCp 1311 15.00 -38 AskJvs Asiainfo 2072 543 10.50 .88 Adtran 3553 23.83-1.92 AdvncPCS6169 55.94-2.50 AspectCm 4697 3,94 1191 .38 AspenTc 9427 12.88 un 261 .44 AsdBnc 1708 32.44 AdvDiginf 3966 14.94 Astea 337 1.03 AdvEnid 3265 25.13-2.00 Astec 797 14.38 AdvEnv 269 .78 AstoriaF 3209 52.38 AdvFCm 16373 13.06-1.44 Astrowr 3480 29.50 AdvLight 817 4.94 AtHome AsystTch 23227 5416 12.13 -13 AdvPwrT 273 9.94 3.59 AdvSwtch 577 2.31 AtTrack 311 .50 AdvTiss 1844 3.00 AthrGnon 398 5.69 Advanta 522 15.13 AtiCstAirs 1708 22.63 -31 AdvantB 1043 13.19 275 .66 AdvLrng 599 28.75 Atmel 56625 8.66 -69 AdventSft 2611 40.33 AtrixL 707 13.00 Aeroflex Audible 459 .75 -09 AethrSys 11069 10.00 Auddes $5761 d6.81 Affymet 12601 26.31 Audvox AuroraBio4292 904 8.03 Ag-Chm 262 24.38 17.44 Agcy.cm 439 d1.16 16 Auspex 2228 2.75 -13 AgileSft 22670 13.13 Authentdte 251 5.00 AirGate 1196 34.13 Autodesk 7947 29.63 AirNet 697 2.69 -06 Autoimu 305 2.09 AirspnNt 415 2.19 -22 Autonmy $8783 d5.13 AkamaiT n30653 7.22 28 Autoweb 871 .25 Akorn 1752 2.31 AvadoBr 1183 .69 AksysL 3805 5.63+1.00 Avanex 22440 10.22-1.45 Akzo 350 42.06 -44 Avanti 1016 16.63 -25 Alamosa 956 10.75 Avantimm 798 4.00 13 AlskCom 270 4.88 AvantGo 3467 d1.28 Albny Mic 2066 37.88 38 Avatar 313 23.25 -13 AlexBld 558 20.81 AvaxTch 2230 1,25 Alexion 2753 21.94 Avenue A 2694 d.74 -05 Align Tch 443 6.63 AviciSys n14898 8.00 Alkerm 7578 23.50 AvidTch 1008 12.06 AllegTel 19724 12.50 -25 Avigen 437 11.69 31 Alliance 252 24.31 Aviron 4806 41.13 -38 AlliFibO 366 7.53 -22 Avistar 856 1.44 AlliGam 1217 19.00-1.00 AvoctCp 1894 19.63 AlianPh 688 2.63 31 Aware 2560 d8.75 -25 AllnceRs 575 21.13-1.06 Axcelis 7016 11.63 -19 AllianSemi 2000 10.50 44 AxySPhm 1874 2.63 AldCap 5893 20.94 BE Aero 6218 23.13 AllRiser 2140 .72 BEA SYS $255736 28.38 25 Allsorpts 325 4.99 -05 BISYSs 8443 46.56 Alphaind $20863 15.81 BSB Bop 222 18.00 AlphaTch 287 4.72 BackWb 331 1.69 Altairint 236 2.22 BallardPw 7299 37.00 AlteraCp s9621121.44-1.31 BaltTechs 553 2.25 -31 AllResc 330 .63 4.09 BnkUtd rt 2934 .28 AmarinCp 399 7.06 Banknorth 4895 20.13 Amazon 51710 8.37 -75 BanyRT 383 5.13 Amcorf 336 19.81 -25 BbqsGal 997 d2.44 AFrstRE 240 6.28 -03 barnbl.cm 800 1.06 AmOnLAn 433 4.00 BarPoint 524 .44 AmerBlo 64 .78 -09 Barras 2333 58.00 AmBiogn 577 .59 -03 BeFree 3510 1.03 -09 AmCapStr 1548 24.75 Be Inc 823 1.31 -13 AEagle0 s10431 29.81 BeaconPn 595 4.88 06 AmrFncl. 3245 20.88 BebeStrs20008.15.50-3.31 AmrHim 872 6.69 BedBath s50768 26.81 13 AMS 1313 16.06 BelFuseB 532 20.94 AmrMed 677 7.72 6794 7.50 AmrPhys 817 18.69 Bellweth 353 8.00 APwOnv 9096 11.88 -56 BenihnA 393 9.19-1.88 ASoft 650 d1.13 Berkley 1165 43.06-1.31 AmSupr. 1400 11.25 bynd.com 849 .25 Americh 813 4.38 BindVw 1271 2.81 Amrign 268 2.81 -42 BioSrce 815 8.50 Ameripath 1746 22.63 BioPharm 5064 32.06 AmerCas 351 u7.66 Biocryst 1145 6.47 AmrTrde 6267 3.97 Biogen 36333 58.94 AmesOS 7897 1.69 BioMarin 472 8.75 -25 122254 55.94 -88 Biomets 19038 36,19 AmkorT 5101 15.56 -50 Biomira 8569 6.72 Name WiVol Final Che, Name Wkvol Final Chg, Biopure 2963 14.00+1.06 Choicetl wt 239 .03 BioShidn 399 34 Chordnt 801 3.00 -13 BiosDiag 524 34.50 ChrisBnks 2831 31.50 BioTcG 2437 6.10 ChrVian 1031 3.97 -38 BlackBx 2820 Chronind 620 13.44 -31 BlueMart 1373 1.91 06 Cidco 1482 1.00 BlueWave 3294 4.81 94 CienaCp BlueZonen 654 .09 -03 CIMA Lb 10658 43.56-1.63 BobEvn 974 17.00 CinnFin 3310 36.44-1.50 Bonso 2047 04.50 Cintas 11710 37.80 -60 Bookham n7522 4.13 44 Cirrus 22615 11.06 BookMill 343 2.03 Cisco 962560 13.63-1.31 Borland 3325 6.81 CitadelC 5530 24.38 BostnCom 798 6.44 Citiz8kg 663 24.69-1.81 BttminT 764 3.41 CitrixSy 17854 19.38-1.13 BradPhm 1455 2.97 Clarent 3025 10.00 BradEra 1366 .12 ClarTech 529 1.25 -33 BraunCnsit 464 3.13 ClaritiTin 1901 .69 Breakwy 2541 .28 Clarus 3063 5.56 Brze.com 5088 4.88 ClassCm 5610 d.56 -22 BrghtHr 579 22.45 -10 ClickCmn 373 6.38 BrghtStr 257 .27 -01 cick2im 229 1.13 -13 Brightpt 6814 d2.06 -19 ClickSit 247 .75 13 BrioTech 5815 3.03 CstDntl 555 .75 Britesmile 1455 5.38 Coflexip 442 70.00 -25 BroadVisn44669 d2.84 22 Cognex 2716 24.50 BrabsSft 18841 .72 CogTech 490 35.94-1.31 Brocom 82211 23.58-2.41 Cognos gs 4188 15.31 BrodeCm Coherent 1652 33.69 BrkineB 286 13.50 Cohu 805 15.19 BrooksAu 7349 39.00 Coinstar 361 14.81 -38 Brookstn 349 14.81 CollTh 1004 9.41+1.97 Brooktrt 1385 5.13 -31 ClictUnv 338 1.91 Brown Tom 1045 29.75 -88 ColoMED 911 3.50 BrukDaltn 406 13.44 ColtTel 690 37.81 Bsquare 1982 10.25 ColumBc x653 11.13 Buca 746 19.50 ColSprt 2027 48.88 BusnObj Colmbus 380 7.00 Butterint 649 2.88 Com21 2335 1.31 Buy.com 1486 .22 Comcast 1228 40.19 CORnet 1249 5.88 Come sp 63817 40.38 -36 C-CubeM n654511.69 Comdial 411 1.00 CAIS Int 497 41 ComTch 242 .53 03 CBRL Grp 1938 17.94 CmcBMO 1883 35.69-1.31 CDW Cpt ComOne s95006 6.20-1.00 CH Robn 1685 25.19 Cmwind 359 4.06 CHC Hel 647 9.50 Cmnwitt 815028.88 35753 d1.76 Comintell 1400 1.13 CNET 12120 8.94-1.31 ComF8k 471 19.38 -25 CPAC 1509 6.25 CmtySBsh 274u14.94 CSG Sys 4819 40.88 CompsBc 3964 21.30 -70 CT Com 256 13.00 CmpiBusn 335 439 9.83-1.02 CTC Cm 1098 4.00 -19 Cmpcm 1.81 CUseeMe 340 .69 CompCrd 1112 7.84 CV Thera 2029 30.50 Compgn 1133 4.25 CabotMic15031 45.00 CmptHz 404 2.13 CacheFl 4933 3.56 44 CmpMtn 426 d3.00 CACI 1101 27.38 CptNwk 4885 9.38 Cadiz 272 9.63 Compuwre31188 9.72 13 CalDive 3152 26.69 Comers 59189 49.00-4.28 Calico 2103 31 Concepts 305 8.06 CalMicr 1698 d4.88 CcdCamr $2495 d5.47 CalPizza 1800 23.75 -56 CncrdCom 4737 7.13 -25 CaliperT 6430 13.25 ConcEFS ConcurTch 29527 39.56 38 06 Calypte 1314 ,59 ConcCm 5841 2280 5.81 CambTch 1018 2.53 Caminus n.
866 20.88 Conexnt 26335 7.41 Candla 390 6.88 Conmed 276 19.63 Candies 649 1.72 Connetics 473 4.25 Cantbry 2407 d1.09 Convera 5640 1100 d5.38 .06 CapAuto 545 15.69 -13 CoorsTk Convrgnt CaptiBev. 308 .69 713 237 19.51 25.44 CapFedF 581 15.69 CopMntn 3697 d2.19 CapEnvr 490 1.69 Copart CostnTrb n1192825.69 Copytele 947 .56 CaptecNt 342 12.50 CorTher s10315 23.63 CrdcSci 423 3.31 Core Inc 2219 4.75 642 3.13 CoreComm14226 .13 CareerEd 49.00+1.25 CorelCo 1665 2.13 CardDyn $3131 CareSci 287 1.00 Corillian 1472 d4.13 Carreker 1808 17.19-1.13 CorinthCs 2535 36.25-1.14 Carrier 1 4911 .94 Corio 535 1.84 CarrAcc 323 5.00 CorixaCp 5741 7.50 Cascolnt 286 1.75 CorpExcs 2566 26.75 Casellan 1468 7.69-1.06 1397 9.06 Corvas Caseys 495 11.56 CoSine CorvisCo 14878 n60364 1.63 6.03 -03 CasinoD 790 8.88 CostPlus 3832 22.94 CasualMale 445 2.44 1148 3.28 Costco 35084 35.56 -44 Catalyto 246 17.13 Cott Cp 1296 10.75 -13 CovadCm17970 .94 CtpitCm 753 17.75-2.44 790 2.53 CatoCp 476 15.06 CoviGrp Covenant 265 13.94 Celadon 253 3.13 Celeritk 920 11.38 50 Coventry 2406 18.25 -63 Crayinc 752 1.94 Celgene s15369 18.63 CrtHstSv 1087 d.94 CellGens 2236 13.75 -50 CreTcLtd 523 9.44 CellPath 919 3.81 s9696 18.69-1.03 CellThera 6331 19.00 CredSys Cellstar 405 1.31 Inc CrdAcp 417 5.25 13 Cree s1045012.96-1.13 CentCom 362 9.38-1.00 CreoPrd 540 18.13 CtrSpan 544 11.88 CritPath 21392 d1.06 -47 Centillm 8157 24.91-1.22 Criticre 361 2.97 CenGardn 532 9.00 CrssKys 257 .47 CnPacMin 3037 d1.94-1.56 Crssrds 1877 4.25 CentraSft 1612 .91 CrsswvC 642 d2.25 CentAl 634 16.25 CrssWrid n9830 d2.38 -41 CentBusn 1569 2.00 CrwnCst 9981 14.00 CentCas 271 1.75 CryoCell 576 3.94 Cephin 8237 44.13 CubistPh 1828 21.88 -63 Cepheid 296 3.31 13 CumMed 1457 6.75 Ceragon 2032 d4.25 CuraGen 6401 25.13 Cerner 3014 33.75 CurHith 409 5.75 Certicom 298 6.05 Curis 879 3.47 CerusCp 949 36.00-1.00 CutterB 877 5.81 ChmppsE 453 8.25 CyberCare 4631 d1.78 CharRss 5360 24.31-2.31 CybrOtp 3259 d.56 ChrmSh 2529 4.88 16 Cyberonic 241 15.06 ChartCm 13747 19.69 CybrSrce 2468 1.13 ChriSm 5882 21.63-2.25 Cygnus 4152 6.30 ChpTick 1327 10.38 Cymer 2185 20.30-1.14 ChkPoint s162771 47.25 Cyrk. 505 d1.89 08 ChkDr wt 793 .02 Cytogn 2735 2.34 -22 Checkers 102 5.56 CytRx 993 1.09 ChkFree 10543 25.77-1.55 Cytycs 12997 16.75 Cheeseck s2312 34.25 -81 ChemFinl 388 27.00 -88 D-E-F Chicos 5840 36.11 HItcr 614 18.81 ChidCmp 669 3.50 DDi 3957 14.00-1.94 ChildPic 4139 24.00 63 DECS TrVI3852 11.50 chndtem 3012 2.22 DMC Strtx 4675 6.19 Chiron 22336 42.13-1.13 DSET Cp 294 1.06 ChceOne 3515 6.28 DSI Toys 622 d1.03 -28 52 wok 52 week High Low Stock Die. VI. Vol.
Final Chg, High Low Stock Did VId. Vol. Final Chg, 18.7413.00 LaZBoy .36 2.1 12 791 17.50 15.1010.94 Masisa 2.4 140 13.40 10.56 2.38 LabrAdy 13 785 3.23 24.97 6.43 MasseyEs .16 .7 19 4295 22.98 183.0039.38 LabCps 37 2916118.45-1.65 60.1311.40 Mastec 9 2494 12.10 51.4511.13 LaBrnch 18 3197 30.81-1.19 43.3113.37 Matav 1.1 1436 14.69 24.7518.75 1.34 5.7 17 289 23.35 -65 29.9016.00 Matsush s1.14€ 6.3 1036 18.08 33.1316.69 Lafarge .60 1.9 9 1576 31.90 19.05 9.75 Mattel .36 2.1..dd14285 17.23 46.9033.25 LakehdP 3.50 7.8 25 262 45.09 36.5012.38 MavTube 88 3230 20.25 26.25 6.75 LamSes 5 342 6.97 37.5018.00 Maximus 19 949 27.29-1.11 50.4516.06 LandAmer 20 .6. 1713 32.05 41.2519.19 MayDS .94 2.7 13 10525 35.30 12.80 6.13 Landrys .10 .9 18 x563 10.92 42.4425.00 Maytag .72 2.2 13 1837 32.67 59.9418.70 LandsE 23 966 26.76-1.09 43.0628.75 McClatchy 40 1.0 21 141 40.50 16.9412.38 LaSalleH 1.54 9.9 49 859 15.60 42.5027.63 McCorm .80 1.9 21 1353u42.15 25.0016.73 LaSalle pf 2.19 8.8 108u24.80 16.85 7.19 McDerl 91 2929 10.88 3.94. 3.00 LaserMtg 147 3.88 39,9424.75 McDnids .20 8 18 33120 26.25 11.63 8.50 LatADisc 1.0 254 9.55 25.6222.44 McDn36 1.88 7.5 126 25.10 36.0019.50 LearCorp 7 3461 30.44 67.6941.88 McGrH 1.7 29 7320 59.04-2.48 32.5520.50 LeeEnt .64 2.1 4 338 29.95 37.0016.00 McKHBOC .24 ,9 13 12036 25.34 60.2535.13 LeggMas .36 ..9 16 2786 40.68-1.67 19.50 9.50 McMoRn 2 133 13.25 4.10 22.5614.19 LeggPlat 2.6 14 6235 18.48 20.00 0.00 9.75 meVCDFJ n.34e 3.1 473 10.85 25.5524.50 LenKRB26 n2.20 8.9 115 24.75 38.1321.19 Mead .68 2.8 15 7832 24.46 24.60 24.17 LehMOT97 n1.97 9.1 268d21.75-2.85 122.5061.75 MediaO 01 1.56 2.3 643 68.78+1.78 86.2034.81 LehmBrs 281 5 10 34202 60.00-2.42 54.0028.80 MediaO 02 3.04 9.6 603 31.67 25.8821.50 LehBH pfl 2.00 7.9 164 25.31 26.2023.00 Media pfC 2.26 8.7 220 25.88 25.9520.94 LehBH pfJ 1.97 7.8 177 25.28 21.0010.00 MedAsr 12 207 12.77 44.3017.38 Lennar .05 .1 10 10544 37.68-1.74 76.0031.00 Medicis 38 2755 43.50-1.50 15.13 6.81 Lennox .38 3.8 10 796 10.01 4.50 1.88 Meditrust 2398 4.15 37.5022.13 LeucNat! .8 10 658 30.85 18.9010.06 Meditst pf 2.25 12.5 124 18.00 13.44 9.94 LexCrpP 1.24 9.7 12 176 12.78 62.0039.95 Medtrnic .20 .5 42 34665 42.51-1.08 120.6328.75 Lexmark 24 14822 52.16 51.9429.81 MellonFnc .88 2.3 19 23212 38.75 13.5710.31 LbtyASE 1.42e 11.6 1319 12.25 34.8817.25 MensWear 444 10 3092 20.61 12.56 7.95 LbtyASG 1.28e 15.5 398 8.24 96.6961.88 Merck 1.36 1.8 26 46876 76.42 43.8830.75 LibtyCp .88 2.5 13 131 35.35 44.8823.38 MercGn 1.06f 3.3 16 410 32.40 47.4517.88 LibFin .40 1.0 35 500 41.65 37.5525.50 Meredith 1.0 26 932 34.79 30.0010.75 LibtyMAs 21 46480 12.38 -52 7.75 4.69 MeridGid 13 1942 7.40 29.1323.13 LibtProp 2.28 8.2 13 764 27.87 9.31 3.06 MeridRes 7 2425 7.15 109.0063.75 LillyElL 1.12 1.4 28 42265 77.50 22.8817.38 MeriStHsp 2,02 10.2 9 505 19.81 19 27.9414.44 Limited .30 1.9 17 10179 16.03 3.25 1.51 MeriStHR 1154 1.59 56.3829.00 LincNat 1.22 2.9 13 x7253 42.70 48.00 9.75 MeritagCp 4 524 26.60-1.68 37.8820.00 Linens 17 6930 27.40-1.15 80.1342.25 MerrLyn 64 1.2 13 77390 55.20 86 51.2034.38 LizClab .45 1.0 13 2174 45.61 19.5011.13 MLIGL01 2.39 19.6 764 12.17 39.5019.81 LockhdM .44 1.2..dd 8122 36.00 19.4917.63 ML Tech01 200 18.95 4.00 1.06 Lodgian 1080 1.10 26.5522.38 MerL 1.94 7.5 122 25.80 60.2624.63 Loews .60 1.0 6 4908 57.97 25.4220.31 MerL pfD 1.75 7.0 212 24.92 26.38 3.90 LondnPac 5.3 616 4.30 25.5520.56 MerL pfE 1.78 7.1 115 25.03 54.7524.45 LoneStTch 25 435 39.30 25.8420.81 MerL pfF 1.82 7.2 231 25.35 01 32.0017.56 LongDrg .56 1.8 26 5614 30.80 3.51 2.36 Mesab 13.4 286 2.99 14.8810.56 LongvF .32 2.7 15 493 12.00 13.17 8.38 MetPro .34 2.8 10 219 12.35 10.50 1.09 LoralSo 1 69195 d1.03 -19 7.44 1.94 Metals .12 4.6 8 667 2.61 48.1924.00 L.DryNG 16 1116 35.98 36.6314.31 MetLife .20 .7 20 22263 29.67 15.81 7.06 LaPac .56 6.4..dd 2433 8.75 112.2550.00 MetLife un 4.00 4.3 2760 93.25 67.2534.25 Lowes .14 .2 27 22945 57.35 81 42.9419.15 MetrisCos .04 .2 10 6222 20.35 40 33.6518.25 Lubrizol 1.04 3.3 14 2171 31.65 31.0614.88 MGM 72 568 17.18 10.69 3.50 Lubys 468 7.75 56.0030.00 MettlerT 25 1102 42.01-1.29 67.19 5.50 Lucent .08 1.1.
dd309643 6.96 17.6312.38 MexFd 1.5 ..9 479 15.66 17.0611.13 Luxottica 27 1476 14.55 14.00 8.25 Microfnc .16 1.4 178 11.20 19.5011.00 Lyondell .90 5.9 12 5081 15.23 97.5028.00 MicronTs 18 76481 36.82-1.58 24.8821.25 MidAApt 2.341 10.4 29 146 22.56 21.88 8.94 MidAtlan 21 1109 20.70 -38 13.50 9.06 MidatRty 1.13 9.0 14 217 12.50 40 M-N-0 6.31 3.19 Wid 6 226 5.35 14.38 6.06 MidwGm 204 6.69 -26 70.6239.95 Bks 1.00 1.5 20 2067 67.95-1.05 28.8813.56 MdwExp 233 15.48 83.8048.00 MBIA 1.2 14 27236 75.10-7.69| 22.9413.31 Milacron .48 2.8 8 745 17.05 27.0525.38 MBIA40 2.00 7.6 471u26.20 22.8813.00 MillenChm .60 3.5 9 1010 17.01 40.1322.00 MBNA .361 1.1 21 37801 32.11 3.94 .44 Millerin 335 .80 27.8119.50 MCN Engy 1.02 3.9 21 10089 26.17 77.3842.56 Millipore .44 .9 16 5700 46.60 12.20 6.50 MSC Sit 13 361 9.75 21.1716.00 MillsCp 2.13f 10.4 14 536 20.55 41.4514.49 MDC .6 7 2317 37.00-1.99 54.0628.94 Min Tch .10 .3 13 509 34.72 37.0520.38 MDU .88 2.5 20 4757 35.90 46 122.9480.44 MMM 2.401 2.4 22 18608102.00-1.23 19.94 5.81 MEMC 369 6.95 36.0020.56 Mirant n. 28 61034 29.60-1.30 9.40 7.81 MCR .74 8.1 ...4 738 9.13 26.3815.63 MisCa pf 2.47 12.0 519 20.55-2.35 6.80 5.75 MGF .44 6.5 ...4 483 6.74 26.3118.31 MisCa 2.13 8.7 110 24.42 6.97 5.94 MIN 48 7.0.4 1422 6.86 7.75 2.43 MissChm .12 3.6..dd 137 3.38 6.77 5.63 MMT .56 8.4 ..9 1353 6.63 64.0020.50 MitchiEn .53 1.0 10 1300 52.65 8.50 6.69 MFM .53 6.6 ..0 590 8.05 27.19 6.46 Mitel 111 1384 7.60 -01 71.5042.00 MGIC .10 .1 14 9798 68.89 14.88 8.42 MitsuTkyo .7 2076 10.04 13 38.8122.50 MGM Mr 23 4019 25.06 13.38 3.38 ModisProf 3 1463 3.90 10 33.7414.88 MISchott .20 7 5 125 29.30 32.6019.06 Mohawk 10 1174 29.27 13.94 6.13 MIX .20 2.7dd 620 7.50 -20 22.1510.81 MonacoC 8 313 16.55 23.25 11.50 MSC Ind 18 445 15.30 36.8019.75 Monsnto 1.3 62 x9001 36.00 25.5020.13 MSDW38 1.78 7.1 287 24.91 64.63 11.19 MonPw 6 6220 11.75 29.1315.70 McDrmd .08 .5 13 201 17.25-1.05 51.3828.75 MONYGp .45 1.4 7 733 32.45-1.05 24.7518.31 Macerich 2.12 9.9 19 1280 21.40 29.2020.09 Moodyss .74 2.7 28 3232 26.94 28.8824.44 MackCali 2.44 9.2 9 862 26.40 5.19 2.19 Moore .20 4.9dd 4114 4.12 10.49 1.19 Magellan 412 8.82 110.0044.10 MSDWit 921 18 12 80787 50.90-1.50 52.8837.81 Magnal 1.36 2.9 7 1084 47.10 10.94 7.35 MS Asia 2.9 2646 7.70 26.4521.50 Magna 2.22 8.6 132 25.75 13.75 7,65 MorSEm 2.31e 310 7.91 14.88 7.19 Magntk 29 243 9.13 8.00 6.56 MS EMD 1.05e 15.0 463 7.00 9.69. 3.81 MailWell 9 239 4.96 12.06 8.50 MrgSHY 1.26a 12.0 ...0 163 10.53 16.13 7.60 MalanR 1.70 22.0 48 201 7.72 9.25 7.81 MSDW gvt .54 6.2 ..9 235 8.75 6.50 3.32 Malaysa 247 d3.25 4.00 2.17 MSDW vid .34 15.6 ..0 264 2,18 9.56 7.44 MgdHi .98 10.8 ...0 366 9.05 4.25 2.08 MSDW .36 17.4 763 d2.07 10.88 5.81 MgHIYP 1.14 16.0 ..9 732 7.12 4.81 2.35 MSDW ylh .42 17.7 146 d2.37 10.89 9.00 MgdMun .60 5.7 ..4 175 10.59 15.7513.38 MSDW imt 6,2 182 14.90 28.3815.56 Mandalay 14 4977 20.61 8.31 7.00 MSDW oib ,51 6.5 ..9 147 7.85 34.8817.63 Manitow .30 1.2 10 935 24.29 9.40 7,63 MSDW pia .54 6.0...0 135 8.96 25.00 6.44 ManorCare 54 2928 20.69 14.7813.00 MSDW iqi ,87 6.2 ..9 97 14.11 40.2527.41 Manpwl .20 .7 13 3087 28.70 13.75 11.44 MSDWiqm .75 5.6 .0 155 13.34 29.1323.06 ManufHm 1.78f 6.7 18 227 26.72 24.2017.75 MortnRst 10 168 20.90 34.38 2.33 910 2.47 52.63 13,46 Motorolas 16 1.4 20637333d11.50-3.45 32.1914.31 Manulif .481 1.9 11 1706 25.28 24.10 20.00 Motoria pi 1.67 9.0 1796d18.46-2.64 32.7019.19 MarineDri 34 3300 27.43 34.2519.56 Mueller 12 587 28.60 10.00 4.81 MarineMx 6 355 7.46 9.15 7.31 MunHi .58 6.7 ..9 164 8.67 190.50133.50Markel 238185.13-2.05 24.5018.69 MuniMtg1.69f 7.5 14 296 22.50 47.8129.50 MarintA .24 .6 21 14883 39.23 10.88 8.69 MunienhFd .64 6.0 ..9 625 10.59 135.6985.26 MarshMcL 2.00 2.3 21 29128d85.90-6.50 14.00 11.00 MunihCA .88 6.5.9 337 13.61 57.1338.25 Marshils 1.06 2.1 18 2307 13.3810.19 MunihFL .83 6.4 ...9 270 13.07 34.8113.06 MStewrt 36 445 15.57 13.69 11.06 Munihid .85 6.6 .0 154 12.96 55.2531.65 MartMM .56 1,3 18 773 42.02 13.1510.38 Munihins .78 6.0 .9 198 12.97 7.88 1.25 MarvelEnt 489 1.85 12.7910.06 Munins2 .76 6.1 .4 394 12.53 27.0014.50 Masco .52 2.2 18 10112 23.98 13.5810.56 MunihNJ .79 6.0 ..4 458 13.08 Name Whol Final Che, Name WkVol Final Che, Name WkVol Final Che, Name Final Chg, Name Wivoi Final Che, Name WiVol Final Name WiVol Final Che, Name Final Name Wivol Final Che, DSL.net 908 81 EmisTch 2914 13.94 -44 GnzMic 399 7.20 -48 ImpCrd 680 .72 Kulickes 5969 12.31-1.00 MeridMed: 371 10.00 NewsEdge 731 1.00 PtroqstE 1149 5.22 -34 RepBop 565 11.94 -31 DSP DTM Gp Co 1220 545 14.88 5.34 4.03 -69 EmmisC 2965 23.75 -56 GzymBion1855 d4.02 -40 ImprovNet. 350 .41 LCA Vis 439 2.78 -16 MertMd 263 7.00 NexelThs 767 1.13 -09 PetsMart 2119 3.41 -09 ResCare 1600 d3.69 -88 Emulex 69996 17.00 GenzyTr 1055 5.88 ImpsatF 2123 4.53 LCC Intl 1184 3.22 -22 Merix Cp 1269 12.44 -13 NextLevi 2480 3.63 PFSweb 948 .95 RechFmt 522 16.31 DUSA 588 12.13 Emusic 5627 .44 Geoworks 803 1.22 -13 Inamed 2303 21.25 -75 LJ intl 1334 1.75 MesaAir 886 8.72 NextCrd 1271 8.78 PharmPdt 4854 45.75+2.31 RschMot 34826 20.82 Daisyteks 330 7.44 Encad 1155 1.88 GeronCp 1796 9.50 Incytes 4381 13.86 LML Pay 274 4.23 MessgeMd 222 .44 NextelC $134488 12.31 Pharcop 1584 19.44 RescAm 282 10.88 -19 DaleenT 529 94 EncoreW 304 8.00 Gettylm 4734 14.81 IndpCmty 996 16.69 -56 LTX 7202 18.06 MetaGp 4890 1.02 NOxIPT 2133 12.19 Phmcyc 1595 18.75-1.13 ResConnn 456 22.06 Damark 359 3.13 EngyConv 686 22.75 -50 GigaMed 613 1.16 Indvinv 267 .41 4.09 Ladish 37 10.38 Metalink 1512 8.69 -63 Nextera 230 .69 Pharmos 569 2.03 Respir 640 28.38 -25 Danka 829 66 -03 Engage 773 .63 GilatSat 6248 10.19 -44 InetTech 2060 5.81 4.47 LamAsch44844 22.06-1.31 MetaSolv 4643 10.75-1.06 NikuCo 6618 d1.56 28 PhilCons 1290 26.63 RestHed 1859 4,13 DiBdcst 2271 6.97 -13 EngnSup s1443 21.88 Gileads 11977 32.19 InfVistan 1854 d4.38 LamarAdv 2422 35.88 Metawve 8048 2.19 -44 Nissan 399 13.25 PhiliCni pf 9354 10.44 Retek 3175 19.44 -56 DtaDimn 456 .41 Entegris 332 7.25 Glenayre 2464 2.25 infoSpce 44858 2.25 25 LancastrC 1159 28.05 -64 Methanx 928 7.88 Nordsons 505 25.81 -69 PhnxTc 3217 8.81 4.13 ReutrGrp 809 71.13 -63 DataRet 2.88 -16 EntreMd 1092 14.13 -81 Gliatech 318 1.75 19 infoUSA 985 4.25 4.06 Lance 513 11.38 13 MethdA 6827 d13.00 NoAmSci 232 10.19 PhotMdx 3605 4.56 RythNet 4608 ,19 Dataram 260 8.00 Entrust 4685 4.69 -56 Giblmg 515 5.38 InFocus 3026 15.56 -63 Landstr 327 65.63 38 MethdA wl 1358 04.06 NorTrst 13567 58.63-3.31 Photon 784 18.88 -88 Ribozym 647 6.71 Datastr 560 9.38 -38 Enzon 12522 45.06-2.00 Globlind 3385 14.00 13 Informats 4563 14.69 Lanoptic 240 4.75 -19 Metroin 2924 1.66 NorCran 458 .88 -03 Photrin 2731 23.06-1.38 RichEl 382 11.81 Datatec 459 .81 EpicorSit 4172 .78 -03 1233 3.88 InfoArch 818 1.13 LanteCo 812 1.13 -22 Metroint 43 7.13 NwstAirl 3085 21.63 -50 Physmtnx n1601 5.00 RichCly 1324 29.63 -38 DataRce 745 .38 -03 E.piphny 5 8627 7.97 Gibmdian 1377 .06 InforMax 709 3.88 -69 LrgScalen 961 4.50 MtroOne 1554 27.19-1.81 Novadig 595 6.41 PicTel 396 2.31 RigsNt 3006 16.00 Davox 830 11.31 EpriseCp 2147 .66 -06 1895 .75 Informx 19798 5.25 -22 LarSght 598 1.44 MtrndEs 87855 3.76 -77 1897 3.19 -03 PilotNet 689 .47 Rvrdp 951 20.00 Daw Tch 450 1.00 Equinix 19068 d.59 -44 Globaistr 11302 :30 Infosys 1795 60.20-4.80 LarVis 1020 4.22 -09 Metron 3482 5.03 Novell 26648 3.94 PnoleHid 5553 6.30 RivrstnN 1580 8.25 -38 DBeer 3751 38.25 Equitex 325 5.19 GibeSon 25268 16.00-1.44 InhaleTh $5786 19.69-1.19 Lattices 12470 17.19-1.31 MichiF 850 30.06 Novius 114466 37.25 PinnSyst 1904 8.56 RobotVs 974 2.25 decdGen 2271 5.63 EricTel s131787 5.44 -25 GlobixCp 1371 2.63 -22 Inkine 1743 4.50 -38 LaunchM 3152 .69 -34 MichStr 3697 27.88 Noven 6965 21.88+3.06 PionSid 3494 10.94 RogWve 317 3.50 DelanoT 4180 d1.00 -66 eRoomSy 255 .75 GloboCabo3401d5.44 Inktomi 28257 2.99 -35 LeCroyn 421 14.69 31 Micrels 5996 25.88 Novoste 2874 13.63 -69 PivotalCp 5295 11.13-1.38 ROHN 12705 4.16 4.13 DeliasCp 669 3.25 Esenjay 389 4.75 GoAmeri 1534 2.31 Innodatas 636 5.47 LeadBrnds 601 ,50 MicroCT 264 d2.31 -31 NuHorizs 1075 7.03 Pixar 4741 30.06 Rosetta 1360 8.00 DeliCotr 449593 24.81 -38 eSpeed 7377 18.94 GoldBnc 2318 6.69 -13 InovGme 594 .94 LeapWr 3742 24.50-1.25 MicroLin 224 1.66 NuanceC n4608 11.03-1.07 Palwrksn 2478 10.31 RoslynB 2125 22.75 DitaPtr 528 4.63 -13 Euro909 301 1.31 GoldFLtd 2483 4.25 Innovex 265 4.00 -25 Learn2.cm 1140 .23 Microclin 3444 8.00 Nucentrx 395 10.13 PixTech 600 d.78 RossStrs 5743 19.44 -69 Deltagen 560 5.13 -13 EvkeCm 692 1.31 GdyFam 566 4.66 InrangeT 2089 7.96 LmnTree 6402 20.44 Microchp 9998 23.75 NumTech 5108 9.06 PlanarSy 1813 13.25 RossSy 369 .22 deltathree 1115 d.75 -13 Exabyte 1966 1.00 GoTo.cm 3180 8.63 22 InsWebn 651 1.00 Lechters 330 .38 Micrgfix 296 .89 Nutrition21 264 .84 PlatoLm 411 17.08 RoweCm 301 .84 Dndreon 762 6.63 Exars 7738 16.63-2.50 GranBd 765 2.00 InsghtCo 2169 23.81-1.19 Legato 7649 9.00 Mcromse s4951031.63 13 Nvidia 63588 62.69 -25 Plexuss 6532 23.00-2.69 Rudolph 1224 31.63-1.38 Dendrite 4022 12.00-1.06 224 18.00 -81 GraphOn 1921 1.75 Insights 3662 19.25-1.31 Level3 95449 10.75-1.19 MicronEl 2898 d1.58 NxNetwrk 498 .75 PlugPwr 2037 13.38 -31 RuralCel 1874 24.50 DnsePc 235 1.63 eXcelon 1705 1.38 GrtrBay 7101 21.00 InsgSoln 287 2.19 Level 8 347 3.31 Micros 730 17.19 Nyfixine 742 17.63-1.38 Polycom s1502513.08 RuralMet 281 .94 DntiMed 1429 .13 ExchApp 1732 1.19 GreenMts 320 16.75 Insignia 263 9.13 LexarMd 1543 1.44 MicSem 1801 24.56 -44 o2wirelss n1150 1.81 Polymed 4488 25.75 Ryanair 944 48.25 Dentsply 1059 36.56 Exelixis 737 8.31 GManning 620 1.75 inSilicon 450 2.88 -06 Lexentn 2119 3.78 Microstt 445427 56.19 -56 OA0 Ton 337 1.06 Pomeroy 442 11.75 -25 RyanF 480 10.63 DevXEn DescSys 1122 11.75 -25 Exigent ExodusC $98941 GricCm GreystDg n9969 d.16 InsitTe 810 29.00-2.00 LexGntc 3614 6.61 MicroStr 5091 2.63 OCharleys24539u20.31 -31 PopeRes 20.00 S-T-U 722 3.44 231 8.50 6.19-1.26 246 .88 InsAut 1386 12.44 LibteTch 5746 7.56 Micrtest 357 d2.22 ON Tech 237 .84 Popular 805 28.63 -44 Diametro 454 4.44 Expedia 1610 14.81 GpFnGal n1172215.30 Intasys 298 .25 LibDigtl 629 5.00 Microtne 3561 5.69 ONI Sys n44461 19.56-1.56 PortiSft 16824 6.38 S1 Corp 2487 5.00 DiamClust 2580 9.03 Expdint 4583 45.81-1.31 GuiltrdPh 815 16.38 44 IntegraBk 245 21.25 Lifecell 508 1.63 Micrvisn 609 14.63 -63 OReillyA 2140 20.56 -44 Possis 302 4.69 SBA Com 3538 13.94 Diedrich 3699 .56 ExpSAET: 755 84.13+1.19 GuitarC 2405 17.06 355 d.13 LifePtH 4364 38.13 -63 MillPhar 84174226.55-1.71 OSI Phrm 3260 38.50 Powrintg 1789 15.38 SBS Bdc 401 18.81 -25 DigeneCp 537 14.63 ExpScript 6787 86.99+2.20 GumTch 330 8.75 IntgBus 228 2.69 Ligand 2667 8.81 MillerEx 610 1.06 OakTech 9733 4.63 Pwr-One s27910 13.66 SBS Tech s3914d12.06-.81 Digex 9460 11.25 ExtndSys 545 8.19 Gymbree 3303 9.00 -44 IntgCiron 1069 14.19 LightP 2587 10.25 MillerHer 1928 23.88 -44 ObieMed 358 8.44 Powertel 1773 55.31-2.56 SCM SCPPools Mic 417 727 31.00 12.56-1.06 DigtiGen 502 1.13 Extensty 232 5.44 PwrCp n2291 7.38 IntgDy 37102 25.10-1.35 Lghtbrd 653 10.56 -31 Milcmin 999 18.94 OculrSci 452 17.19 Powrwv 12537 10.13 Dglmpct 1442 1.63 ExtNetw s10240615.96 -05 HEI Mn 794 6.75 -63 Integinf 801 .53 Lghtspn 477 1.44 MiniMeds 9721 30.00 OffPaym 422 5.25 -75 Pozenn 1384 d5.63 SEI inv 5661 29.94-2.38 Dginsght 719 8.38 FYin 357 31.19-1.31 HNC Sit 3943 14.63 -50 ISSI 3734 11.19-1.31 Lincare 1874 54.31 Miravant 389 6.94 -31 OffsLog 437 23.44 PraecisP 4793 18.19 SMTC SEMX gn Cp 1834 269 1.88 3.66 Digisid 2997 d1.28 -22 F5 Netw 4085 4.56 HainCelest3828 27.31 IntgTicm 548 2.09 -25 LincEl 378 19.38 Misonix 531 7.50 OhioCas 1108 8.56 PrecSitn 3772 12.75-1.13 SOS Sit 250 1.25 DigLght 10036 14.69-1.63 FEI Co 1904 21.00 HallKin 1092 6.19 -06 Intels 710332 23.63-2.00 LinearTch95780 35.63-2.75 MobiMin 562 25.75-1.63 OidNBcp 497 21.14 PrcOptCp 356 1.47 DigRiver 796 3.88 FLIR 899 9.84 -22 HillwdEn 3118 12.19 InteliDta 630 3.47 -31 LigAudio 418 d2.25 ModemM 939 2.50 -41 OmniSky 1091 2.15 06 PrdctvSy 1691 1.44 SPSS 3216 15.69 Thnk 591 9.88 -13 FNB CpFL 361 24.14 -17 HamitnB 288 7.75 Intelligr 698 1.00 Littelfuse 2433 21.50 Moldflow 666 14.69-1.13 OnAssign 3037 20.31 -31 Prestek 679 9.47 SSC SRISurg Tch 284 19.94 -31 DimeBc wt 775 .28 FSI Intl 1146 8.38-1.06 Hndsprg n- 7704 11.31 -38 InterTel 1427 8.47 LivePrsn 783 .44 MolecDev 1578 48.94 OnSmond 480 4.06 -38 PrevSys 2629 2.94 289 4.56 Dionex 630 32.13-1.81 FX Ener 557 4.94 HarbrFL 445 15.69 IntactCm 7508 11.72 L90 Incn 628 2.19 Molex 10422 35.31-2.19 1800Flowrs 262 6.73 PriceEnpf 325 15.38 SabaSftwr 1462 3.81 -22 DirFocus 1094 26.25 -88 Factory2U 1622 28.56+1.00 Harleys 481 21.75 InterCept 1096 26.06-1.56| Logitechs 244 22.75 MolexA 2541 27.70-1.92 OnlineRes 1485 1.38 PriceTR 5717 29.75-1.25 Safeco 3753 27.13 -50 Dirlnsite 628 .16 -03 FairMikt 790 1.13 Harmonic 5927 3.56 InterDnt 313 .41 LneSStk 719 9.03 -47 Mondavi 454 47.45-2.17 Onvia.cm 290 .69 priceline 6673 2.69 SafeNet 1475 9.81 DitechCo 2356 9.25 FaroTch 316 2.00 HarmonyG4181 4.94 InterDig 2143 8.19-1.00 LkSmartn 2150 1.13 Motient 13651 .75 OnyxPh 2621 6.75 PrimaEs 314 28.94 SafeSci 671 .75 Diversa 765 14.06 41 fashnmil 715 1.44 -06 HrwEl wt 352 .19 Intrface 1219 7.03 Loudeld 8087 4.31 MovieGal 385 7.44 OnyxSft 2753 2.97 Primom 266 5.00 Sagelnc 245 5.63 Divrsnt divineinon 516 865 1.38 1.53 Fastenl FibrCore 2368 991 52.63 3.94 -31 HithRsk Headwatrs 3006 3009 7.03 6.94 Intgph Intrilant 1051 1943 8.84 .97 Loudeye Lumenonn 555 773 1.81 .75 Multex MowrCm 4098 1078 14.44 1.75 OpenTxt OpenMkt 3287 3823d16.98 .94 PrmsKn PrmeMd 1257 6.06 740 22.06 SagentTn 1381 1.56 DbsnCm 1644 14.36 -58 FiberNet 238 2.75 06 HithAxis InterinkE 1490 4.00 19 Luminent n7649 3.25 -31 OpenTV 1968 7.63 -44 536 2.69 SalixPh 25021 1.00 MultiLnk 283 4.19 PrimusT 1320 2.13 2948u15.06 Docent 1393 3.38 FithThrd s18128 50.06 Hithcre.cm 847 1.13 IntmdCm 36946 14,88 13 Luminex 1339 17.13 MultimdG 896 u8.63 PrinceVid 264 3.56 Samsnte 520 4.00 Documnts 8340 9.13 -38 FileNet 4408 11.94 HithCent 7293. d.11 -02 intrMune 656 17.75-1.81 LundnOil 1003 1.94 -13 MultG wtA 680 u1.38 OplinkC n14371 2.69 PriHithos 2155 38.75 SanchezC 681 6.50 DirTree 16042 19.88 Finisar 31284 d6.75 HithExt 318 5.94 IntrNAP 13539 d1.03 M-N-0 MuseTch 296 .20 OpntTch 291 16.00 -44 ProBusn 826 24.00 SanDisk 8644 19.75 DoralFin 1568 29.13 FinLine 356 7.13 -38 Heartprt 2380 2.75 IntFibom 4692 2.06 MyPoints 398 .66 Optibase 244 5.94 ProcmT 585 5.42 Sanfilp 223 3.56 DbleCick 12243 11.63 FirePd 2919 1.56 HeidrkStr 558 26.88 Intilsotp 229 .09 M-Waves M-SysFDs 786 6.88 -09 Myriads 8224 33.13-2.56| n2832 6.03 Prodigy 246 2.44 -31 SangBio 1257 9.25 Draxis 257 1.56 FstCashFn 508 5.38 HelenTr 2025 5.28 5396 41.25 MAF Bc 341 26.38 -44 NABI 414 5.75 OptRobt 3226 25.56 ProDting 1615 64.00+3.56 Sangstat 2844 9.38 500 5.13 -75 DresB 320 24.00 FrstCstiCp 244 20.06 Helix Tech 4152 21.56-2.06 ItrntCap.
15164 1,44 24.38 NBC Int 4213 1.50 Opus360 1853 .16 ProfGrp 822 25.25 Sanmina DreyerG 464 24.75-1.19 FstCnsit 629 11.75 Hemosol 708 8.75 256 .38 MCK Cm 742 2.00 NBTY 3395 8.75 Oracle 418621 13,86 -88 ProfRec 1079 5.69 MCI quips 329 SantOrz 511 1.44 drkoop 943 .11 FIFCap 356 14.00 HSchein 2747 34.31 InetCrce 405 2.06 MCSi Inc 550 14.00 -31 NCO Grp 3528 26.63 -31 OraSure 676 8.13 ProgSoft 1738 13.25 Sapiens Sapient 9022 380 6.25 .75 drugstre DuPontP 2576 2396 .75 FFdEH FstHith 3686 740 36.69 46.94+1.06 HenryJks HerbalifeB 7189 20.56-1.06 IntntSec IntnetPict 11746 11150 26.75 .22 MGI Phr 514 9.94 NDS Grp 372 35.13-3.69 Orbotch Oratecint 1406 1047 6.50 27.81-1.94 Prosoft 3193 d4.97 Satcon 475 9.31 41.80-1.73 1618 7.32 MIH Ltd 788 11.00 NEC 3007 80.50 ProtDsg s27252 39.13 DualStar 321 .31 FrstHrzn 770 19.25 44 Herley 403 15.38+1.69 intrnt.cm 458 d2.69 -41 MIPS Tc 2074 17.31-1.94 NICESys 1312 10.25 OrchdBio 947 4.56 PriSrce 242 1.00 Satyaml 693 6.44 2.78 Duramed 1670 6.50 FMidBo 1331 28.70 Inc 907 14.55 Interneur 1009 2.72 MIPS TcB n142016.13-1.81 NMT Med 229 2.06 OrckitCms 918 1.31 PrinEng 312 6.94 SvisCm Saucony 238 Duratek 310 2.88 FSentBc 513 10.69 -44 HibrnFd 361 6.38 Intpore 295 3.75 MKS Inst 1693 19.25 NPS Phm 1455 20.44 Organicn 1012 .56 Provant 602 5.47 2330 .44 FstVirtual 239 .72 HighSpd 768 1.06 Intersil 3194 20.00 NOL Inc 224 1.59 Ortecint 358 6.31 PrvBksh 673 22.19 Sawtek 5897 15.56-1.38 DurbanRo 1363 1.00 FstYears 278 10.38 IntertrstT 1058 3.38 MP3.cm 5673 1.81 DyaxCp FstMerit 2181 24.81 -31 HispTelv 3632 .66 IntVceBr 1564 8.38 MRO Soft 804 7.75 -03 Ntelos 832 19.25 Orthlog 331 3.11 ProvFnGp 949 28.61 Scholastc s3116 40.56 860 7.50 OrthAll 1057 d1.69 -31 SedonaCp 454 .81 Dynacqs 1470u17.13 Fiserv 12325 47.94 -44 HlywdE 366 2.03 IntrWave 3343 1.00 MRV Cm s11278 5.63 NamTai 282 12.44 Oscalnc 259 18.94 ProvHith 2178 31.19 SchoolSp 864 22.06 DynOil 465 1.38 22 FlagTic 8379 d2.75 38 HlywdMda 824 4.23 InterWorld 1049 .13 -03 MS Carr 456 28.88-1.50 Nanogen 339 5.94 OshKBA 559 25.63-1.63 Proxicm 1225 2.13 Schulmn 777 11.25 FlagstrB 429 25.50 HmeSkrs 9135 .13 Intrwvn s21857 6.97 MTI Tch 841 d1.91 -22 Nanomtr 749 16.00+1.06 OshkTrk 873 35.00-1.13 Proxims 1864 10.00 SciClone 1237 4.91 E-SIM Ltd 4652 d.88 E-Sync 345 .44 FlamelT 226 3.13 IntestCorp 260 6.00 MTR Gam 1366 5.75 NashF 611 17.25 OxfordHit 7752 25.63-1.05 Proxymd 1155 .94 ScientCp 13739 d1.11 44. E-loan 1374 1.09 16 Flextrn 87989 14.50-1.31 HrznOff 2537 22.75 IntnetSol 5063 22.00 MaceSec 624 d.72 NCmcBc 4119 23.94 Pumatech 5797 d2.59 -47 Scios 2890 20.63 eBayinc s56700 35.50 Floware 1752 3.56 HorzOrg 352 4.94 Intrawre 3475 d.88 MacroCh 5827 5.98 NtDentex 299 19.75-1.63 P-Q-R PrchPro s42500 2.94 -53 SciQst 731 .75 ECCS 289 .44 Foamex 397 5.38 HotTopics 9938 26.88-1.06 Intrsn.cm 317 3.38 13 Macrmdia 6776 14.69 Natinst 3361 28.81 P-Com 6535 1.19 QAD Inc 223 2.81 -06 Scitex 296 7.50 ECI Tel 3170 7.69 FociCom 9727 6.41 840 26.75 Intuit 39909 29.50 -11 Macrvsn 7830 43.75 NTeam 407 2.34 PASW Inc 408 1.00 QIAGENs 1612 19.50 ScottT 255 22.25 EGL Inc 3143 22.31 -75 Focal Inc 301 .75 HotJobs 755 3.88 InvFnSvs 2765 56.94-2.06 Madden 1000 15.00 NatMicr 4100 6.84-1.19 PC Cnncts 393 8.94 -34 QLT 7593 17.63 -38 SermMd 1940 d1.13 eLotinc 1119 .13 FocusEn 457 .81 HdsnCity 728 19.75 -08 Invitrogn 5958 56.08+3.06 MadgeNt 395 1.06 NatrSun 259 7.13 PC-Tel 691 7.03 QRS Cp 406 7.69 SeaChng 600 11.25-1.19 EMS Tch 310 14.63+1.00 Foilmark 726 3.25 HdsnRvr 763 13.69 lonNet 541 .66 MagelPt 250 .88 Nautica 1804 15.88 PECO I 7514 d8.44-1.63 Qlogic 51200 21.00-1.36 SeacstFn 269 13.69 -44 EPIQ Sys 543 22.00 Fonar 1401 1.50 HumGen s4434842.44 lonaTch 1847 25.69 MagicSft 1444 2.09 Navarre 533 1.34 PF Chng 6825 32.63 Qsound 848 .53 SeattGen n1305 6.50 ePlusinc 330 7.31 ForrestR 935 22.25-1.75 Humphry 276 3.13 Irvine 700 1.34 MainStr 1202 9.38 Navidec 289 1.56 PLX Tch 1144 3.44 31 Quadrmd 331 2.00 SecComp 929 9.88 Presence 1886 3.88 -31 Fortel 875 .19 HuntJB 1073 15.38-1.38 Isis 1356 8.63 19 MgeNetw 2686 d3.88-1,25 NaviSite Navigntint 1679 10.38 -31 -14 PMC Sra 90842 19.87-2.65 QuakFab 379 8.69 -06 SeeBynd n3400 9.69 ESCMed 2869 u23.63 ForwrdA 772 33.38 HuntBnk 5843 14.06 44 IsleCapri 1020 9.22 ManhAssc2634 14.94+1.08 1114 1.09 PRI Auto 3536 14.75 -44 Qualcom20143344.63-3.31 SegueSoft 1244 d2.94 ESPS Inc 1338 d1.44 Fossillne 850 16.75 -38 HutchT 1405 13.88 Ito Yokad 5305 54.88+2.25 Manugist $2286520.63 NeoMgic 408 3.13 PSS Wrid 4112 4.56 QuestSftw 6751 15.94 SeictMed n6568 9.88 -25 ESSTech n3514 5.72 Fotoball 249 2.00 HybraNt 898 1.88 -16 Itron 606 11.50 Mapics 463 d3.13 -44 NeoMdia 285 3.19 PTEK Hid 1416 2.47 OckLogic 519 4.56 Selectica 1091 3.77 eShareCm 427 .97 Foundry 10980 6.31 Hycor 396 7.81 342 56 Mapinfo 1560 17.81 NeoRx 1335 3.75 PacWest 349 2.86 Quintiles 3991 15.69 Seman 557 16.00 EXE Tch 1250 4.81 FrthShift 3179 3.41 HydriCo 732 24.13 Ixia 2738d10.25 MarchFrst58537 .09 NeoThera 676 5.56 Paccar 5580 44.75 Quipp 1033 19.75 Seminis 379 1.44 EXF0 gn 5163 22.50-1.50 Freds 553 20.38-1.50 Hydrgcs 1361 3.63 IxysCp 570 13.50 Marconi 2053 9.13-1.25 Neoform 637 1.00 3212 d.22 Quixte 292 23.00+1.00 Semitool 486 7.91 ErthShil 2487 2.34 FreeMkt 12562 7.50-1.19 HyperSolu 2683 15.38 Marimba 332 2.69 NeonCom 792 5.38 PacSun 8799 27.13 -25 Quokka 10799 d.08 Semtech $9239 24.94 ErthLink 7171 11.31 FreshAm 341 1.38 Hyseq 545 9.25+1.25 J-K-L MktServ 405 1.13 NeoseT 976 25.75 PacifC 6693 25.88 QuormH 1826 14.38 SensarCp 2509 d.34 ErthWeb 4646 1.88 Fritz 5668 10.38 648 .41 JD Edwr 7013 d7.25 MarvellT n2969010.00+1.06 NetProp 1306 1.06 PokrdBio 665 6.19 RCN Cp 6954 3.97 Sepracor 8179 32.91 EstWstB 365 18.19 FratrAirs 2325 11.88 -Many 3221 11.63 JB Oxfrd 353 1.06 Mathsft 328 1.41 NetBank 963 8.88 Packetr 3851 2.94 RF MicD $35533 9.38-1.31 Sequenm 2299 10.50 EasyLink 578 .53 1054 9.94 -Sector 519 1.03 JDS Uniph28073214.44 Matritch 223 3.25 net. Gene 4411 d1.03 Palm 112173 6.09 -47 RF Mono 104 3.13 SquoiaSft n1248 5.58 eB2B Cm n2612 1,09 Frontstep 249 d2.38-1.13 12 Tech s110183 16.94 -13 JNI Corp 5149 6.75 MatrBnon 667 9.00 Net2000 425 2.50 PalmrM 449 1.19 RSA Secs 8850 21.75 SerenaSt $2723 7.00 EchelonC 3473 10.81-1.63 FrozenFd 52 1.90 13 Mobile 3404 d.75 JPS Ind 511 4.50 MatrxPh 1328 8.03 Net2Phn 1601 8.22 PanASIv 569 2.56 RWD Tech 601 d2.94 Serolog 1117 13.31 -44 EchoStar33866 26.69-1.69 FuelCell 5635 46.00-1.69 ICOS 12768 41.88 JacoElecs 781 5.72 MatrxSv 65 5.00 NetIQ 4962 17.94 PanAmSat 7529 34.75 Radcom 451 d1.00 724 Sol 1434 9.13 EcipSurg 2442 .94 FujiPh 947 39.38-1.50 ID Bio 765 2.81 Jacbsn 245 d2.50 Matrix0 5001 13.19-1.06 NetSpk 272 .69 Panera 2500028.56 RadiSys 1042 16.63-1.44 Shrplm 499 9.44 Eclipsys 4496 22.25 13 FulrHB 359 39.13-1.56 IDECs 43224 41.38 75 JkksPac 874 9.69 Mattson 2307 13.75-1.00 Netontvs 4494 d.38 19 Panja 259 2.75 RadntSys 1025 15.19 ShirePh 3491 44.19 College 303 2.50 Fulton 1710 20.25 38 idexxLb 2988 21.00 Jawzincs 842 .75 Maxim 77263 35.45 NetCurrnts 994 .19 PapJohn 2479 23.94 RdioOne 2431 15.19 -38 ShopHmn 554 1.59 Ecometry 448 1.63 Fundtch 277 5.88 IDXSys 975 21.67 -33 Jazztel 1740 7.88 -38 MaximPh 341 6.85 -14 Netegrity s14216 20.13 PragmGnn 348 4.19 ROneD 1997 13.75 -38 ShufMsts 1234 21.63 EdgePet 333 7.19 38 FusnNet 269 .09 IFCO Sys 771 2.56 JetForm 242 2.19 Maxtor 6553 7.03 Netergy 342 .81 Paradyne 319 1.25 RdioUnc 314 3.63 Sicor 3020 10.94 38 EdsnSch 4722 20.13 FtreLink 771 .22 IGEN 1667 16.75 JillGrp 1345 17.88 MaxwilT 386 19.13 netguru 360 3.50 -13 Parmic 32830 8.56 Radvisn 2643 6.19 SiebelSys s16395029.29 EducMgt 1024 29.88-1.75 G-H-1 591 1.50 Jmar 657 3.00 Maxygen 1060 12.06 Netmng 1158 .69 Parkrvsn 907 22.25 Radware 720 10.63 SierraWr n1915 14.25 eFunds 10417 20.63 -25 I- VI 379 12.69 JoreCorp 386 1.78 McAfee 367 6.90 -11 NetObict 303 .44 PrtnrCm 7349 3.94 RadyneC 612 6.13 SigmAl 4895 46.75 -25 eGainCm 851 1.84 582 19.88 IL For 306 13.60 -04 JnprNtw277395 33.80-3.36 McGlenIG 238 .22 Netopia 2308 2.25 PrtsBase 264 d1.06 RailAm 958 10.00 SgniTech 1249 5.75 Egghead 1541 .63 GSI Lum 684 7.16 -34 IMRglobal 1369 5.53 JunoOni 1156 .78 McLeod s61943 7.38 Netplex 547 .16 Pathmrk 1042 16.91 34 RainbwTs 897 4.44 1370 4.44 Eidos 1712 d2.44 Gadzooks 776 21.75 ITC Dita 8592 5.84 JuptrMed 893 d1.97 McNghtAp 263 15.44 Netpince 791 .41 Patrkind 18 6.75 Rambus s33702 17.55 Silcnimgs 1308 3.13 31 800 Travel 493 1.03 Gadzoox 1149 1.56 ITXC Cp 3439 d3.59 Swiss 1009 24.56 McData 12341 19.50 NetRatn 2151 10.50 PattDntis 1178 30.63 Ramtrn 309 3.56 SilcnLab 665 18.00 Elan rt 596 1.41 Garmin 637 19.13-1.13 Chck 4742 3.02+1.02 KLATnc 91444 36.00-1.19 McDataA n7737 16.31 NetroCp 3424 3.66 PattEng 4106 29.83 RankGrp 396 5.06 SST 21461 d6.45 Elan02 wt 769 .63 Gemplus 750 7.38 XL Entp 3053 1.28 -41 KPMGCns Meadinst 1139 d3.31 NtScout 1470 5.06 Paychex s25455 36.19 RareHsp s1618 22.69-2.19 SilicVlyB s21013 21.13 Elan05 wt 453 4.25 Gemstar 74902 26.75-1.75 1AsiaWks 439 1.13 KPNQst 942 8.47-1.72 MechTchs 336 3.94 Netsilen 1719 2.72 PrissSys 1131 ,53 28 RareMed 5166 1.22 SilicnVI 5423 26.63 Elantec 5875 23.06-2.81 Genaera 787 2.13 iBasis 2245 2.53 KVHind 246 6.63 MedDsg 725 13.38 -38 NetSiint 876 1.63 PeetsCT 1289 8.00 RatnSit s65091 16.00-1.44 Sicnware n1574 4.06 ElstcNet 856 1.06 GenaisPh n567 8.00 iBeamB 931 59 KanaCm 7628 .88 Medimun s3559232.50 -50 NetSolve 258 7.63 PegaCms 3507 20.00 Ravisent 870 1.75 SilvStd 345 1.41 Elcom 538 1.63 GeneLgc 3613 17.50 -44 Ibis Tech 1737 25.88 KeithCo 335 19.94 MedalFin 1140 d8.84 NetWolvn 547 3.31 Pegasus 437 7.88-1.50 Rawlings 439 3.94 SilverStr 6273 d9.25 ElectGas 348 .88 GeneL.Tc 2497 4.88 Ikos 1509 7.06 Kelstrm 373 1.91 Medarex s17756 13.69 NtwAcc 595 .58 Pemstar 779 6.66 16 Rzrfish 6444 .41 SmplTch 238 2.28 ElcFuel 573 3.03 Genencr n9827 7.75 llexOnco 2682 14.75 -06 Kendle 253 11.75 Medcom 1234 :31 13 NetwkAp184105 13,44 -06 PenNGam 381 12.88+1.38 ReadRt 12251 7.47 -19 Sina.com n1545 1.56 ElctroRnt 3057 13.31 GnCom 3423 9.06 Illumina 498 d6.13 KenseyN 1897 9.50 Media100 971 1.63 NetwkAsc18698 7.13 PeoplePC 521 .38 RealNwk 11328 6.78 Sinclair 10193 d6.25 ElectSci 1053 27.00 GMagic 2748 1.00 luminet 6606 21.50+3.00 KentFn 1 3.13 MediaBay 458 d.50 NtwkCm 8781 09 06 23.75-1.31 RedHat 8238 4,30 -45 SipexCp 662 6.88 Elcirgis 1185 15.50-1.25 GenBiotc 833 5.19 ImageX 371 .88 KeyTm 533 2.13 Mediacm 1811 17.63 -81 NtwrEng 1724 .72 Peoplesoft53656 Redback 43469 12.83-1.08 SiriusS 9015 7.75 ElecArts s57603 52.81 GenMor 961 9.03 -44 iManage 272 2.00 Keynote 2797 12.50 Mediaplex 727 .59 NtwkPeri 1939 7.00 PrSeTch 1457 6.31 Regenrn 1121 22.31 SkyFncl 749 17.81 ElClear 1747 1.03 Gnsintm 2143 u8.27 Imatrn 1372 1.69 KeysAuto 1436 7.88 MedLgic 423 1.34 NtwrkPI 6161 1.75 Percotr 461 1.53 RegionsFn1125828.88 38 SkyWest 6078 22.38 ElecBtq 484 22.31 Genlyte 345 27.73 Imax Cp 321 2.56 kforce.com 262 4.19 MedAct 273 4.00 NetZero 2267 63 Peregrine 1231 1.19 Regis Cp 1165 15.00 06 SmrtForce7543 25.81+2.31 EFIl 4397 25.13 Genome 620 5.06 Imclone 14274 31.38 KnghtTrd 13013 13.25 MedinexS 276 .19 Neurcrine 1214 18.63 Peregrne50530 21.55+2.48 Register 578 6.00 SmrtSrv 724 8.13 Elctsrc 248 .88 GenmcSIn1965 d1.91 16 Immersn 1409 5.19 KnightT 832 24.50 MedQst 1122 20.00 44 NewCntry 2095 1:09 16 PerFood 1078 53.50 RegMgic 557 2.03 SmurfStne1334812.77 -55 ElizArden 2188 16.19+1.19 Genmican 322 3.94 ImunRsp 2912 1.78 Knot 525 .44 MemWks 1265 23.00-1.00 NewEra 14433 5.19 PerfTech 233 12.06 Remecs 5116 8.13 Socket 1291 2.63 eLoylty 966 1.91 Genta 1466 5.62 -05 Immunex 72118 13.25 -50 Komag 1779 .75 Mentor 531 22.94 NewFoc n23689 d9.70-1.21 Pericoms 1609 12.19 -50 Remedy 21575d15.13 SoftLock 3300 d.50 eMachins 1922 .22 Gentex 1862 22.86 -20 ImunoGn 6008 13.00 Kopin 5158 4.97 MentGr 6474 18.75-1.63 NewFrnt 560 2.25 PerleSys 272 .81 RemOG 1726 12.88 38 Sohu.cm 2321 d.72 EmbarT 2867 13.73+1.17 Gentivan 803 18.25 Imunmd 2850 8.78 KoreaThr 334 2.25 MerctiBk 2232 37.13 NHrzWri 702 13,50 Perrigo 5004 10.06 44 RenaisW 779 .78 Somantc 525 2.00 Embrex 245 13.55 -33 Genuity 24345 d1.75 Impaths 875 44.44-1.88 Kos Phr 305 18.75 Mercator 2468 2.69 NwWCIM 225 1.13 PersSft 232 .84 RenalCre 3319 26.43 SomeraC 1204 4.50 Emcores 3283 24.81-1.00 Genus 480 3.28 ImpaxLab 290 6.41 KrspKrm $4279 33.88+1.75 MrcCmp 1115 32.69-2.00 NY Cmty 1529 29.64 -31 PervSft 264 1,00 RentACtr 4246 35.44 -69 Sonera 4235 6.75-1.03 Emerginf 502 1.50 GenzymGn39220 93.93 ImpcoTch 1656 18.25 Kronos 679 26.63-2.13| Mercintr 56461 38.06 -88 Newport s4000423.24-2.59 Petromt 679 06.69 Repign 949 1.66 -25 SonicCps 1000 23.94 NEW YORK STOCK EXCHANGE FROM PAGE 4 52 week 52 week High Low Stock Die Vid. VoL. Final Chg.
High Low 13.8910.81 MunihNYI .83 6.0 ...9 381u13.89 14.5511.94 13.3810.44 Muniv2 .78 6.1 361 12.79 14.6312.13 14.75 11.94 MunyIdCA .80 5.9 191 13.47 9.39 8.00 14.0111.94 MunyCAl .74 5.6 ...9 151 13.14 16.2513.13 15.2512.00 MunyCAI2 .81 5.9.9 139 13.82 15.04 11.81 12.9810.50 MunyFL .77 6.1 382 12.71 14.9712.75 14.20 11.31 Muniyld .86 6.3 112 13.71 9.52 8.06 14.7311.56 Munyldins .86 6.0 ...4 426 14.37 15.5012.69 14.63 11.25 MunyNJ .85 6.0 ...9 344 14.09 15.2512.56 15.07 11.75 MunyNJI .81 5.5 188 14.69 15.3812.75 13.9410.63 MunyNYI .76 5.7 516 13.22 15.5013.25 14.04 11.06 MunyQity .81 6.0 ..9 191 13.54 14.20 11.31 72.0053.38 MurpO 1.50 2.1 11 6222071.89 15.0312.50 23.75 6.01 MutRisk .24 3.8..dd 8103 d6.25 15.4412.50 32.2516.00 Mylan .16 ,6 77 9019 24.65 14.00 11.00 25.3821.81 NBCap 1.96 7.9 300 24.93 14.9312.56 53.0032.38 NCH 1.40 2.7 19 129 52.14 13.90 11.19 23.0613.19 NCI BId 7 148 16.99 15.2012.38 53.6932.38 NCR Cp 20 4384 36.90-1.00 11.88 9.88 25.0013.13 NL Ind .80 5.3 5 211 15.06 14.4512.06 37.7015.75 NRG En 28 24959 30.60 15.6813.25 33.1525.80 NRG un 1.63 5.7 957 28.50 10.50 8.44 21.38 5.85 NS Grp 236 12.35 14.9412.25 79.0019.82 NTL Inc 7202 20.21 53.2530.00 33.9425.25 NUI .98 3.9 12 206d25.30 76 24.7518.31 71.0033.56 NACCO .90 1.4 8 170 62.70-1.95 57.0040.13 11.50 6.50 NatcoG 19 122 9.70 9.25 2.50 83.0665.31 NtAust 3.46e 4.7 228 73.50 22.50 9.38 29.8524.38 NtAust un 1.96 7.0 2006 28.10 3.94 .50 9.88 6.13 NBGrce 2.9 x140 6.85 26.5018.56 30.3116.00 NatiCity 1.14 4.3 12 13641 26.30 21.7210.50 27.5012.75 NatData .30 1.3 20 2065 23.64 23.7513.25 7.25 1.75 NatEqSv 7 276 2.75 9.90 4.50 64.5043.13 NatFGs 1.92 3.6 15 936 54.03-1.38 14.75 5.88 49.0036.50 NatGrid 1.17e 3.0 29 38.90-1,30 6.38 1.50 12.50 4.88 NtHIthinv 7 327 9.34 12.50 9.00 41.2422.50 NatOilwi 4877 34.01 32.0612.25 20.88 9.25 NatProc 21 237 17.89-1.36 23.1914.19 16.31 7.75 Natl RV 9 552 8.77 7.88 1.75 73.8817.13 NtSemi 10 38428 22.34-2.11 23.75 8.00 26.5017.81 NtSvin 1.32 6.0 10 1466 22.16 99.1968.13 26.2521.38 NtIWstA 1.97 7.7 202 25.69 7.50 4.38 5.38 .70 Ninsrent 778 d.70 50.6324.13 51.4425.63 NatwFS .48 1.3 11 1142 36.18-2.42 8.90 7.25 17.93 9.63 NatHP 1.84 10.6 13 1112 17.35 10.00 4.00 11.38 2.56 NavigCons 921 6.50 15.50 3.69 41.1918.25 Navistar 24 1692 22.27 6.50 1.00 7.31 .30 Neff Cp 478 .39 32.7516.31 41.0123.94 NeimM A 10 3115 31.50 35.3115.63 12,44 2.91 NtwkEq 508 3.40 34.3820.25 85.6927.38 NeubBer .40 .7 20 2047 59.70-1.70 31.4420.13 3.69 2.50 NewAm 12.1 ...9 471 2.98 18.3810.25 25.6922.75 NJEcon29 1.90 7.4 159 25.65 17.75 2.50 44.6337.26 NJRsc 1.76 4.3 14 163 40.74 76 27.88 5.50 16.1911.81 NPlanEx! 1.65 10.6 14 1297 15.57 43 21.44 .50 45,9532.63 NY Times .46 1.1 19 3640 40.88 25.5519.00 29.5018.25 NewellRub .84 3,3 16 11944 25.51 50.2531.81 12 2461 34.89 28.8820.20 Newhal .40 1.6 8 176 24.70 28.3812.75 NewmtM .12 17.15 22.0013.75 10.38 7.00 NwpkRs 6486 8.35 31.81 8.38 57.7527.38 NwpNws .16 .3 18 1193 50.85 24.0018.31 29.00 4.63 NewPwr 639 5.80 74.9444.19 57.5028.63 NewsCorp 7795 30.41 75.8141.00 48.8124.55 NewsCp A .6 6345 26.20 58.1336.00 19.0015.75 NewOv prB1.69e 9.2 3263 18.30 46.7520.38 30.4420.60 Nexen g. .30 5 1664 22.25 20.00 3.10 25.6521.38 Nexen 2.34 153 25.00 23.19 11.06 31.5216.13 NiSource 1.16 3.8 27 10804 30.56 6.84 3.89 54.93 35.94 NiSrce pfB 3.88 7.2 488u53.75-1.05 16.81 9.88 2.80 1.88 NiSouSAIL 1779 2.70 14.50 7.50 17.7312.56 NiagMH 5729 16.74 3.13 1.94 43.8832.06 Nicor 1.76f 4.8 37 1428 36.59-1.09 26.2517.94 60.0634.81 NikeB .48 1.2 25 8516 39.37 23.5018.44 36.9213.50 99 Cents 32 4371 24.00 20.2513.06 77.5028.50 NippnTT .7 1590 30.39-1.75 48.3314.96 51.0928.88 NoblA .16 .4 12 5222 40.50 15.38 9.29 54.0027.25 NobleDr 37 26572 44.94-1.49 7.53 3.75 62.5020.55 Nokias 1.1 48.3131.00 34.5014.00 Nordstr .36 2.2 21 4423 16.62 62.5033.63 19.7511.94 NorfikSo 1.5 23 6908 16.55 -05 27.23 11.00 30.5014.50 Nortek 7 362 26.18-1.07 14.87 2.19 21.00 7.88 Nortellnv 3.4 565 11.32 13.06 6.50 89.0012.50 NortelNw ,08 78.2248.69 19.3512.25 NEurO 1.88e 10.4 9 115 18.00 20 25.83 6.44 26.6515.00 NoFrkBc .84 3.3 18 4009 25.56 25.1320.13 24.5616.59 NoestUt .40 2.3 39 7146 17.40 21.56 2.60 37.6023.75 NoBordr 2.80 7.7 14 459 36.20 38.7016.13 99.1051.19 NortrpG 1.60 1.7 11 8846 91.95-1.15 19.69 8.63 114.50106.00 NorGr 720u115.75+1.25 22.3616.00 25.7019.75 NwAir39 2.38 9.5 108 25.00 14.70 9.00 27.5019.50 NwstNG 1.24 5.4 12 971 22.95 44.6320.63 25.6519.13 NWstnCp 1.19 4.8 13 306 24.60 36.3812.50 25.0617.25 NovaChem .40 1.9 8 249 20.75 46.9426.63 25.5018.88 NovaC 2.26 9.2 112 24.45 8.00 3.31 34.0010.50 Nova Cp 3755 17.66 43.0920.13 46.8834.60 Novartis 1.2 5925 40.05 5.63 3.75 46.1333.94 NSTAR 2.06 5.6 12 x1489 37.09 49,9434.63 8.94 4.25 NuSkin 11 828 8.22 17.0010.88 51.3829.50 Nucor 1.7 11 5281 40.36 121.0042.55 22.0614.31 NuevEn 27 131 17.07 28 19.1312.81 15.1312.13 NCADVA .80 5.8 230 13.70 6.74 4.25 16.4313.88 NVCSQ .91 5.9 ..9 337 15.35 20.06 7.81 14.96 11.88 NuDIVA .88 6.0 371.14.75 6.50 1.09 15.54 11.88 NVIMO .86 6.1 ...9 648 14.18 26.1915.50 14.82 11.00 NINYP .81 5.8.9 266 14.05 03 26.3814,25 13.5010,38 NIPIM2 .75 5.8 ...9 331 12.96 34.0622.30 15.2512.75 NvinQi ,84 5.9 179 14.35 29.6520.10 14.56 11.63 NviQI .83 5,9 605 14.01 29.6522.17 15.7712.56 NMDPI .80 5.1 126u15.60 20.88 7.85 Name WkVol Final Cha, Name Final Name Wivol Final SonicFdys 723 1.63 Thoratc 524 7.38 38 Viatel 15104 ,50 Sonicnnn 345 4.55 3Coms 54459 4.63 -16 Vical 853 11.66 -59. SonicSol 1320 1.25 30 Sys 248 12.88 Vicinity 299 1.50 Sonichlue 6601 3.94 300 Co 1275 1.72 Vicor 285 17.63 -81 SncWall 5469 10.11 4.86 3TEC 543 15.81 Vicorp 877 24.94 SonoSite 371 10.63 -38 3-DimPhn 235 8.75 3283 4.97 -09 Sonus Sorrento Net 1190 s6573917.31 4.31 -63 56 360net 5625 ViewpiCp 1327 5.03 3Dfxint 281 25 gn 3.25 -20 Sroeinf 676 3.63 -19 TibcoSHt 28187 8.97 Vignette 554211 d3.88-1.17 SouthFnol 830 14.88 Tckims 1016 7.38 -63 Visage 1412 1.75 SoPacPet19443 d.81 -81 tit*.cm 809 31 -03 VinaTch 272 1.84 Southtrst 7790 44.88 -13 TidelTch 824 2.56 VionPhn 424 3.63 SwBcpTX 920 29.94-1.19 TierTech 1010 11,06 -38 Virage 319 2.00 -06 SovBop 7980 8.09 TW Tele 10681 33.38 VirataCp 5 6102 11.94 -50 Spachb 276 2.94 TiogaT TVolnon .78 VaCaoBo 253 18.25 -06 379 993 6.00 19 3854 5.03 SpartMot 228 2.50 Tollgrde 2719 21.50-1.13 ViroPhrm 4526 32.50+2.00 SpecLink 1186 9.94 Topos 2852 9.03 -19 ViroLogon 524 1.44 Spectra 607 2.19 TowerS 972 d7.81 VirtualFd 644 .16 03 SpecSite 10894 2.97 TrackData 758 ,91 -03 VisGene 895013.50 Spectrian 922 10.06 -44 TracSup 329 13.94 Vistainf 525 .81 SpecCtl 484 6.81 2615 8.44 281 1.75 SpeechWk n122347.28 TrSyA 2680 7.00 -44 VisualNet 876 3.38 455 5.53 TrnsmAsia VitalSgn 264 32.75 SFIPEC Trnskry 424 17.38 SpeedUs 289 .94 254 .25 Spiegel 281 6.94 Trnsmeta n721918.25-1.25 VitchAm 273 .75 SportsLn 1286 4.31 19 TmSwtc 30501 10.75 -50 Vitesse 72044 17.44-1.56 StaarSur 259 4.06 Trvicity 2141 17.81+1.31 Vitria 3823 2.97 StaffLs 4381 d2.75 -13 TrendMc 699 4.75 Vivus 1370 4.32 Stamps 6663 3.06 TrndwAs 229 24.38 VixelCp 682 1.00 StdMic 571 14.75 TriadH 2483 26.69-1.19 VociTec 857 d2.59 577 7.25 TriglePh 759 5.50 Staples 22839 14.88 TricoMr 824 13.00 -38 VceStrm 32763 91.81-4.50 StarBfft 1626 d2.25 Tricord 1950 3.69 Volvo 351 16.44 4.31 Starbase 1941 1.97 TriknTch 340 7.38 Vtel 533 .78 Starbcks 82696 37.25 Trimble Vysis 1517 8.88 4.94. StarMda 2956 2.13 TrnBio Trimeris 2311 305 26.94 2.06 -25 Vyyolne 5695 d1.28 StartecG 354 d.44 -09 Holding 244 11.69 1384 11.63 -13 Trintech 1064 d3.25 -31 -13 W-HEgyn 239 20.63 SteelCloud 243 .63 6.31 WCM Cp 290 1.66 TriPathl 1988 SteinMrt 746 10.00 TripathT 712 Steiner. 1219 14.77 TriQuint 20698 12.00 WFS Fncl 4245 18.00+1.88 -30 StemCells 821 1.59 TritonNt 1874 1.38 WJ Comn 394 2.50 -13 Stricycle 1966 45.00 TritnPCS 2763 29.25 WPP Gp 417 49.19-2.38 StriBnc 1356 17.06 TrstNY 232 12.50 WSFS 3022 12.88 StwStv 636 21.25 Trustmk 649 21.25 -31 WashFed 614 24.06 StewEnt 2470 4.59 16 TuesMrn 5603 11.00+1.19 WsteCnn 6094 27.06 56 StoltOffsh 2570 12.69 Tularik 402 18.06 WasteHold 2390 6.13 StoltNielsn 231 15.38 d7.31 387 1.19 WichGrd 7828 d5.56 TumblwdC25044 d1.56 StorNetw n12023 TurboCi StriDiag 379 3.13 Turnstns 3074 3490 d2.38 5.16 WaveSys 2447 1890 3.63 1.34 -31 Strilght n12037 d5.91 Tweeter 1443 18.81 -19 Waypoint 312 10.06 StrtgDist 384 .59 TutSys -25 WwRidrgn Strayer 525 u33.69 Twinlab Med 1334 372 1.13 .25 WebStr 902 d.53 StrucD 962 14.13 WebMD 27653 6.13 4.38 StdntAdv 290 2.06 UCBHHd 2107 44.00-1.94 Webbintct 446 1.31 SubLdgs 396 6.13 UMB Fn 266 35.63-1.38 WebExn 767 7.84 SunHydr 7.13 US ESys 391 5.00 2731 .56 SunMicro s34446514.14-54 USHmGrd 258 d.75 -31 Webhire SunrAssist 781 19.50 4.50 US LEC 817 5.19 webMeth 27871 19.94 SunriseT 3412 1.50 -25 US Labs 678 10.45 Websense 1121 9.13 SnrTicm 732 6.75 US Lbs wt 323 3.63 WbstFn 1925 28.06 38 SupTech 711 4.25 US Oncol 4401 16.75 8.78 Webvan 23559 .09 SuperGn n1765 9.75 US USPhysTs Pistc 499 WernerEnt 423 16.75 -13 SupEnrgy 1668 9.59 US Uwrd n4254 593 6.75 .88 WstCst8 444 10.38 n1708 8.88 US WreCp 331 2.28 WstCorp 879 22.91 SurBeam SurModic s2185u42.56 SusqBnc 424 17,25 USA USA Det Ntw 23727 1342 6.81 21.38-1.75 Westell WAmBcp 1407 1968 d2.19 36.50-1.31 SwiftTrn 1156 16.94-1.13 Swtchbrd 368 2.81 USData 312 38 WstnMult 376 6.63 Sybase 14577 14.06-1.06 USOL USFreight Hid 1103 268 1.28 30.13-1.31 WWirelss14806 36.56-2.94 Sycamre150193 7.25-1.81 WetSeal 888 27.00 SykesEn 809 5.03 UTStrem 5845 834 12.94 4.31 WhiteElec 682 4.25 -13 SylvnLrn 1353 20.06 Ulticom UbiquiTin 1313 15.19 WhitnyH 325 39.44-2.19 Symntc 8834 45.56+1.25 UltElct 1077 WholeFd 12602 40.56 -44 Symetrics 1686 14.50 UltraStp 2629 25.00 26.25 -06 WildOats 3613 7.03 Synagro 382 1.72 977 9.25 SymyxT 505 14.75 WilmCtr 335 1.56 Syncors 1140 31.38 UBWV UtdCmnty 433 233 22.38 6.75 WilsonsLth 1064 18.63 Synopsy 8409 47.69 UNBNJ 350 20.50 4.50 WindRvr 11081 19.94 Synpicty 787 10.25 UntdNat 276 14.00 WinkCm 1092 3.00 SynQuest n1764 2.03 UtdPnEur 5849 d4.94 31 Winstar 79749 41 -03 Syntict 265 1.73 UtdShip 445 .70 WireOnes 920 1.84 SyntroCp 471 13.94 UStatn 893 22.63 WrissFc 3832 4.00 TBC 394 5.94 UnTelev 331110.13 WiscCT 1547 15.94 SystCpt 2324 7.06 TC PpLn 263 20.81 UtdGibi UtdThrp 23528 1020 15.13 9.00-1.00 WitSdvw 1227 2.19 THCG 285 .16 WitnSys 315 8.13 THO 6426 34.75-1.25 Unitrin 341 34.63-1.88 WmnFrst 235 2.94 TIl Inds 259 1.00 UnvAmr 336 5.00 Women.cm 452 .13 UnivAcc 1048 5.22 TLC Laser 299 6.69 UnvDisp 365 9.63 Workflw 299 5.75 TMP Ww 27025 35.50 TTITm 231 10.94-1.00 UniView 626 .56 WorldCom24605118.38 TakeTwo 2555 12.25 UroCor 2375 8.88 WridGate n2062 3.06 TalkCity 744 .09 Urologix UrsusTel 234 .56 WwXceeds 410 .38 1281.19.63 Talk.com 1699 2.00 XM Sat 15423 4.13 TalxCp 525 24.63-1.00 USintnetw XO Com s157091 3.31 -92 8418 .78 TanTechn 1103 3.44 V-W-X-Y-Z XOMA 10635 5.59 Tanoxinc 2150 19.00 VA Lnx 7413 2.03 X-Rite 338 9.15 TargGene 2422 3.28 ValTech 2973 3.88 Xcare.net 358 6.13 TaroPh 786 46.75-1.19 Valentis 656 4,63 TeamCm 631 d.47 ValiCert 307 3.06 XeTelCp 2.69 1079 TeamMcho 1166 3.00 VilyMed 669 d.53 XetaTchs 305 5.31 TechData 9295 29.06 ValVis A 1526 13.38 Xicor 1251 d2.91 Technes 6597 26.06 ValueClick 878 3.25 Xilinx 121075 32.19-1.06 TechSol 317 1.94 Vans 617 21.06 Xybrnaut 1561 2.04 419 4.50 Variagen 228 4.13 Yahoo 146464 14.81 -44 TecumA 305 47.50 -63 Varian 4853 24.00 YardvNB 285 14.00 Tekelec 2298 18.19 VarianS 6685 29.94 YellowCp 1355 16.75 Tekinsight 1557 1.71 VascSol 311 5.13 Youbet 385 .44 Tekinsgt pf 520 2.92 Vasomed 1234 3.28 357 TelaxisC 715 1.25 Vasteran 2486 8.13 YoungBd 33.50 TiCmSys n5523 3.09 VaxGen 584 19.44-1.06 YouthStrm 635 1.06 TCp PCS 4228d12.06 Veecoinst 7425 34.31 Z-TelTch 1084 2.88 TeleTech 1834 d7.00 Ventana 1784 20.75 -38 ZambaCp 347 1.35 Telewest 1125 15.92 Ventro Cp 2526 .47 ZnyBrny 1833 .25 Teligent 1649 .38 Venturn 476 4.63+1.75 Zapworld 250 d1.13 Tellabs 334260d33.75 VenusEx 231 .75 Zebra 2333 36.00 Telular 298 8.00 44 Veritas Verisign 68555 33.38 44.82-2.34 -69 Zengine 940 3.16 Telscape 239 .69 145053 TenFoldn 1239 .25 Verity 3823 18.19-2.50 Zeroplus 348 .53 TeraForce 1582 .38 VersaTel 560 d3.38 -81 ZiCorp 272 6.50 Terayons 7634 3.00 38 VersoTch 550 .84 Zila 698 2.13 TerraNtwk4920 8.69 Vertel 489 1.12 ZionBcp 3284 51,08 Tetra To 3199 21.69 Vertxint 722 2.03 22 ZixitCp 4160 7.19 -31 Teva 5287 52.50 -88 VertxPhs 9122 35.81 ZollMed 3594 18.44 -44 TexRegl 1069 34.25-2.75 4421 1.36 Zoltek 365 5.25 ThStreet 745 1,94 -06 ViaSat 1059 12.00-1.50 theglobe 949 .28 Viador 266 .44 Zomax 1939 3.88 19 ThrmWv 4034 10.06-1.13 ViaLink 365 2.53 03 Zoran 1044 15.25 Thinkpath 1118 .72 Viant 1391 1.94 Zygo 2713 17.00 ThrdWven 946 6.34 Viasrcen 244 .78 ZymeTx 582 d.47 -09 52week 52 week 52week Stock DM.
VId. Vol. Final Che High Low Stock Die, VId. VoL. Final High Low Stock Die VI.
Vol. Final High Low Stock Die VId. VoL. Final Cg. NvMAd 6.0 190 14.07 49.2534.10 Pfizer 44 1.1 7011744241.08 28 41.8826.15 RdrDg .20 .8 15 4032 26.30 24.5019.56 7.2 121 24.10 NvMO 6.1 293 14.00 13.47 4.06 PhmRes 184 12.83 26.7519.38 Rityinco 2.24 8.4 16 25426.60 21.9813.75 SecCG 8 1479 20.75 NuvMuVal 5.6 ...9 1574 9.18 64.0042.50 Pharmacia48 .9 94x3769050.65 -27 25.2522.00 Ritinc08 2.06 8.2 211 25.10 23.03 5.88 Seitel 20 4315 17.41 NvNJ .92 6.2 ..9 166 14.94 53.3339.05 Pharmc03 2.60 5.9 910 44.13-1.02 26.9418.50 Recksn 1.54 7.1 15 760 21.70 -40 24.8816.19 SempraEn 1.00 4.5 11 22752 22.30-1.85 NNYDVA .79 5.4 ..9 208 14.50 57.0036.06 PhelpD 2.00 5.1...cc 7717 38.97-1.26 27.8819.81 RecksnB 2.40 10.4 111 23.05 26.7921.50 Sempra pf 2.23 9.6 542 23.25-2.45 NNYIQ .83 5,8 386 14.40 24.8519.93 PhilRet28 1.64 6.7 167 24.50 20.8813.31 RedwdTr 1.76 8.9 16 194 19.75 7.00 5.13 SenHgh .74 12.3 474 6.00 NNYMV 5.6 ..9 245 9.12 24.9414.50 PhilaSub .62 2.7 23 595 23.30 31.80 9.25 Reebok 18 2252 24.55 11.50 .7.30 SenHous 1.20 10.6 5 163 11.37 NvNYP .87 5.9 171 14.77 52.0420.38 PhilMor 2.12 4.5 15 84840 46.75 43.2525.00 Reedintl 1.7 111 36.27 23.9916.00 Sensient .53 2.6 16 2900 20.15-1.35 NvNYQI .85 5.8 214 14.54 23.1313.70 PhILD .7 207 13.91 25.1019.25 RgcyCtrs 2.00f 8.2 16 150 24.40 23.1912.50 Sensormt 21 1799 18.68 NNYSQ .87 5.9.9 294 14.85 55.7524.65 PhilipsEls.32e 1.2 514561 26.18-1.43 26.7525.10 Regions pf 228 25.70 31.9416.85 Serono 41 6983 20.24 NvPA .91 6.1 ...9 145 15.04 70.0045.50 PhilPet 1.36 2.5 8 17153 55.07 42 52.50 11.38 RehabCG 27 631 39.30 6.25 1.56 SvceCp 4505 4.60 NuvPP .82 6.0 ...9 333 13.72 16.45 7.25 PhIVH .15 1.0 14 580 15.30 -20 42.1522.00 ReinsGp .24 .6 25 1633 38.28 13.75 8.25 Svemstr .40 3.7 17 2746 10.70 NvPIM .88 6.0 ...9 145 14.60 39.4425.19 PiedNG 1.54f 4.4 16 992 34.85 30.7518.63 RelStIA 1.0 11 286 24.50 21.25 8.00 7-Eleven 9 330 8.80 NvPMI .92 6.3.9 250 14.52 14.50 8.00 Pier 1 .16 1.2 14 6360 13.40 49.0022.44 ReliantEn 1.50 3.4 28 29512 43.55-1.80 27.0617.48 ShawC 173 20.35 NuvPi .80 5.9.9 701 13.50 9.06 7.31 PilgPrRTr.
.84 10.8 x1255 7.77 84.1836.13 RenaissRe1.60f 2.2 11 1264 73.05 25.0519.56 ShawC pfB2.13 8.6 246 24.80 NuvPI2 6.2...9 411 14.20 22.81 9.50 PinnciEnt 4 2063 9.83 32.25 2.31 RentWay 6 261 5.55 55.3916.22 ShawGps 47 5880 50.15 NuvSel 6.0 ...9 275 13.99 22.4410.69 PittBrk .10 3601 20.84-1.16 47.2519.75 ResMed 49 1222 38.30-1.29 27.2521.88 Shurgard 2.04 7.8 18 209 26.26 NuvP14 .80 6.1...9 333 13.09 52.6927.88 PinWst 1.50 3.3 13 5711 45.60-1.30 24.1318.06 Repsol prA 1.86 7.8 301 23.89 54.2544.31 ShellTr 1.42e 3.0 15 1484 47.50 NvSMM .63 5.8 ..9 120 10.84 47.0024.00 PitnyBw 1.16f 3.5 14 6143 33.44-1.27 19.1010.69 RepubSv 14 5296 18.15 22.50 3.00 ShopKo 1467 7.70 NuvQinc 6.4 ...9 508 14.12 20.63 9.00 PioNtri 10 2830 15.50 22.0014.63 Repsol 2.3 1596 18.29 0 27.6318.88 Sherwin 2.8...cc 11791 20.52 NSTFI .88 5.9.4 121 14.95 10.81 7.25 PlacerD .20 2.1dd 9224 9.52 9.10 4.69 Resrtast 11 16 201 8.35 25.2515.88 SiderNac s12.87e12.6... 139 21.95+1.15 NuvSnin 1.04 11.3 2008 9.18 23.6315.25 Plains 1.85 8.2 10 201 22.47 9.75 3.50 Revion 145 4.60 113.2091.89 Siemens 2.17e 2.1 653101.05-4.10 NTXQI .86 6.0.9 202 14.22 56.0016.00 Plantron 12 2224 17.85 28.4415.94 ReynReyn .40 2.1 14 1431 18.97 -64 6.70 2.44 SierraHS 1130 4.60 NycomAm 1.5 1013 34.30 20.13 9.44 PlaybyB 155 10.02 42.5612.13 Rightch 16 154 36.55+1.05 19.4410.56 SierrPac 1.00 7.5dd 2094 13.29 OGE Engy 1.33 6.0 12 x2878 22.00 14.00 7.94 PlaytxPd 16 173 9.15 14 23.9015.00 RioAlg pf 2.34 10.0 118 23.50 10 5.19 2.00 SilonGph 2050 3.38 OM Grp 1.0 17 433 51.06-2.04 29.8121.81 PlumCrk 2.28 9.6 12 1348 23.70 21 79.5055.13 Rio Tinto 2.56e 3.6 268 70.56 4.94 .30 Silverlf 1 167 .50 OMI Cp 5 713 6.27 34.5018.00 PogoPd .12 15 1474 29.00 26.7516.63 Ritchie gn 463 25.00 32.00 3.10 Silverine 8 205 3.40 Oakley 24 1633 17.38 26.8813.88 Pohang 1.2 1475 17.85 8.50 1.75 RiteAid 5.97 5.50 2.60 Silvrin tmp 110 2.83 Oakwood 487 .98 51.6527.63 Polaris 1.00f 2.2 13 697 44.50 38.6320.30 RobtHalfs 22 6286 22.35 27.1321.50 SimonProp2.02 7.8 24 1295 25.79 OcciPet 1.00 3.9 6 13359 25.43 24.25 3.14 Polaroid 4 2644 3.25 11.44 6.31 RockTen .30 4.1 167 7.25 18.56 9.00 SinopcShng.60e 4.9 12 122 12.19 OceanEgy 13 14232 16.15 30.4512:75 Polo RL 59 2094 26.00 49.4527.69 Rockwl 1.02 2.6 12 5970 39.25 7.63 2.10 Sitel 15 193 2.51 Oceaner 34 549 22.17 13.88 .90 PolyGp .08 5.9dd 691 1.35 29.8812.86 RogCmg 4 870 14.29 28.6313.38 SixFlags 2948 19.79 OcwenFn 196 8.80 25 9.88 4.56 PolyOne .25 2.9 33 1234 8.55 45.25 29.06 Rogers 16 1187d27.80-2.01 32.9928.00 SixFig pfB 277 30.00 OffcDpt 53 7624 8.52 23.50 11.68 PopeTal .60 5.0 5 124 12.10 40.3810.75 RogWriss 147 12.10 32.20 7.50 Skechers 22 3389 25.90 Officemax 2527 3.24 13.13 7.44 1.9 475 8.77 49.4424.38 RoHaas .80 2.4 20 12462 32.77 13.00 9.43 SmCapFd3.65e 172 10.30 OilStates 1876 10.20 47.0633.50 PostPrp 3.12f 8.7 16 942 35.81 22.38 11.13 Rollins .20 1.0 63 249 20.30 22.81 11.19 .52 2.7 15 151 19.15 OldRep 2.1 12 3004 28.60 80.1348.00 Potash 1.00 16 876 59.20 39.9524.00 Roper .30 .9 21 406 34.66-1.26 88.5054.88 Smithin 49 9803 71.15 Olin .80 3.8 12 1336 21.06 44.5028.56 Potitch 1.74 5.6..dd 1405 31.25 23.00 4.20 Rostele .7 315 d4.21 48.2535.63 SmithRR 2.34 5.2 11 250 45.36 OmegHit 594 1.95 27.8820.20 PotmEl 1.66 7.7 7 4933 21.62 77 6.44 1.50 Rougelnds.08m 4.1...dd 202 1.93 38.1019.13 SmithfidF 10 1894 31.84 Omncre .09 .4 39 3798 20.75 49.5730.31 Praxair 1.5 20 7585 46.00 28.1920.81 Rouse 1.42f 5.5 14 710 25.61 29.0018.13 Smucker .64 2.4...Cc 186 26.30 Omnicom .70 .9 30 7636 81.15-1.55 45.5618.16 Precasts .12 .4 15 2312 33.20 34.2519.31 Rowan 37 9806 27.01 32.4421.00 SnapOn .96 3.3 11 3178 28.92-1.03 Omnova .20 3.0...cc 140 6.60 46.4025.56 PrecDr 2389 36.78 23 35.1323.28 RoyBk gs 1.32f 4.5 1509 29.54 29.7513.06 SodxMar 26 2125 29.02 ONEOK 1.24 3.0 14 1773 40.73 27.5021.44 PrentPr 1.94 8.0 14 436 24.25 27,0025.13 RBSc prB 2.80 10.7 210 26.25 10.13 3.50 Sola 286 9.09 OppMS .84 9.5 211 8.82 48.7510.04 PrepaidLg 5 1992 10.76 24.9019.13 RBSc prG 1.85 7.5 227 24.60 52.6316.06 Solectrn 19 38748 18.04-1.54 OrbEng 644 d3.82 25.0015.50 PriceCm 32 1933 16.21 25.6519.00 RBSc prH 2.01 8.2 143 24.65 16.6310.19 Solutia .04 .3 27 2753 12.35 17 OrbitalSci 403 5.10 29.6318.06 Pridelnti 6548 23.99 25.7720.56 RBSc prl 2.22 8.7 195 25.54 12.25 5.69 SonicAut 6 590 8.05 OreStl 14 1293 3.93 16.8813.00 PrimeGp 1.35 9.8...cc 1159 13.77 30.2516.13 RylCarb .52 2.4 9 4660 21.40 24.7016.56 SonocoP .80 3.7 13 1373 21.50 08 OrionPw 65 2245 28.65 14.00 7.25 PrmHsp 414 7 642 10.05 65.6953.30 1.38e 2.5 16 28866 56.00 141.2565.40 SonyCps .3 3086 70.80-2.29 Orthodon 14 7613 17.65-1.25 2.13 .22 PrmRetl 1359 .36 16.6113.00 Royce 1.48 10.4 ..4 234 14.20 28.2514.69 Sothbys 922 17.93 OutbkStk 14 2698 24.91 32.00 4.87 Primedia 3947 5.45 20.00 8.88 RubyTues .05 .3 29 1894 18.80 22.2413.21 SouthnCo 6.2 11 50683 21.47 59 OvShip .60 2.1 11 437 27.93 79.3153.25 ProctG 1.40 2.3 24 30141 61.68 14.69 9.81 Ruddick 2.7 12 438 13.16 15.8810.63 SPeruC 3.1 266 13.65 OwensM .25 1.5 18 908 16.75 49.3831.00 ProgrssEn 2.12 5.0 14x1089142.65-1.12 26.4817.00 RussBer 3.8 54 1189 25.35 -05 27.9414.38 SoUnCo 316 20.40 Owensill 1733 6.95 111.0060.00 ProgCp .28 6506 95.28-2.05 22.9412.13 Russell .56 3.1 41 583 17.96 23.3312.38 SwstAirls .02 .1 23 24053 17.63 Owenill pt 2.38 16.5 194 14.45 24.6918.81 Prologis 1.38 6.9 21 1673 20.04 34 24.8814.81 Ryder .60 3.4 12 2990 17.62 23.1016.88 SwtGas .82 4.0 17 410 20.56 viOwensC 2008 2.75 25.4522.00 Prolg pfcid 2.35 272 25.15 15.50 6.94 RyersTull .20 2.0...dd 210 10.00 14 41.6316.20 SwstSec .36 2.2 3 1339d16.30 OxyCT pfB 2.04 8.3 234 24.45 25.0020.25 Prolog pfE 2.19 9.0 111 24.40 -30 51.2518.13 Ryland .16 .4 6 1442 37.91-1.35 11.20 6.06 SwnEnrg 1142 9.01 7.13 4.19 ProsSt .90 20.7 ..9 510 4.35 24.5017.88 SovranSS 2.32 10.0 12 277 23.20 P-Q-R 32.2519.00 ProtLife PrvCTr3 .52 1.7 13 1779 181 26.00 30.43-1.05 S-T-U 40.4510.38 Spartch .38 2.4 10 173 16.00 28.0024.94 pf 2.56 9.8 35.5016.75 SP Labs 45 509 24.10 10 1145 15.96 67.0039.72 ProvidFs .12 .3 21 16556 45.90-1.70 68.8823.57 SAPAG 9209 27.80-2.39 27.3515.94 SpeedM 24 111726.89 Cp 301 18 85435 d7.20-4.18 32.8819.40 Pru UK 3.4 180 22.65 59.0037.69 SCANA SBC.Com 1.02 4.5 2.4 11 1303 19x7133743.30 26.66 -88 22.75 6.35 Spherion 6 1000 6.83 PGSTr 2.41 10.1 3134 23.90 31.0515.19 PSVNM .80 2.8 11 4466 28.88-1.12 31.1322.81 1.20f 59.1342.88 SpiekerP 2.80 5.3 12 24394 52.95-1.05 PMI Grp .16 .3 11 2523 63.75-2.15 50.0029.25 PSEG 2.16 5.1 12 9155 42.65-1.35 65.1315.53 SCI Sys 12x1028517.29-1.36 45.2020.00 SpinkrEx 26 1444 40.85-1.30 PNC 1.92 2.9 15 12867 66.15 26.9421.13 PubStrg .88 3.3 19 1451 26.60 11.13 SEMCO .84 5.9 16 162 14.15 4.26 1.00 SptAuth 2 1234 1.90 PPG 1.68f 3.5 13 5369 48.02-1.13 25.2519.25 PubStgA 2.45 10.2 17 4658 24.00 -45 43.9413.23 SK Ticm 1.1 12 6507 14.80 51.0022.50 Springs 1.32 3.1 12 420 42.70 PPL Corp 1.06 2.3 14 18058046.26 27.6023.44 PubSt pfA 2.50 9.6 110 26.14 14 30.3823.25 SLGreen 1.55 5.9 11 956 285 26.10 7.75 67.0019.63 .50 2.4 9 67325 20.97-1.28 PacCCyb 3752 3.29 26.5024.00 PubSt pfQ 2.15 8.4 181 25.60 16,81 5.88 SLInc .40 5.2 13 46.90 11 66.00 15.72 SprntPCS PacCent .72 3.5 14 4331 20.49 28.0020.63 PugetEngy 1.84 7.9 11 4102 23.24 56.1930.38 SPSTech 14 198 51.0026.31 StancpF .28 .7 14 865 41.14 PacGulf 22.00c 429 5.43 56.5538.00 Pulitzer 1.3 32 118 51.60-1.20 186.0084.99 SPX Cp 15 4141 90.70 12.92 2.75 StdCm .20 1.8 14 209 11.20 PackAmer 10 334 13.70 45.0020.19 Pulte .16 .4 8 4023 37.56-2.26 69.9429.35 STMicro .1 21 19562 33.46-1.95 33.00 9.31 StdPac .32 1.9 5 3808 16.84-1.66 Pactiv 8 3293 12.75 -25 22.5013.88 PureRes 19 316 18.75 22.7512.19 SabnR 2.65e 11.7 10 186 22.63 18.91 11.75 StdRegis .92 5.6..dd 200 16.40 Pakisinv 3.2 156 2.82 20.7016.75 PCOIT 1.22 7.0 ..9 124 17.52 .28 47.8522.31 SabreHold 41 5613 45.83 38.3518.44 .92 2.8 15 2935 33.25 PallCp .66 2.9 19 2744 22.60 8.30 6.50 PHICB .65 9.5 ...0 248 6.87 68.38 3.30 SfgdSci 5740 3.66 19.2512.63 StarGas 2.30 12.1 42 418 19.01 PanPacif 1.82f 8.1 15 166 22.45 8.81 7.13 PHYM .54 6.8 ...9 290 7.94 62.6939.88 Safeway 25 34584 53.04-1.44 79.25 11.45 Startek 10 749 13.20 PanamBev .24 1.3..dd 1850 17.83 15 12.6310.44 PIGMT2 .77 6.4 125 12.05 23.8517.69 StJoe 08b .4 19 753 22.14 39.5523.25 StarwdHtl 2.5 16 21062 32.31-1.60 ParkEls .24 1.1 11 x1740 22.56-1.68 12.63 9.69 PIGM 6.5...4 188 10.91 64.5524.19 StJude 34 3608 51.01 136.8077.52 StateStr .76 .8 25 15433 89.72-1.28 ParkPic 22 3707 9.97 -03 10.19 7.56 PMMI .57 6.8 ...9 792 8.40 57.0029.31 StPaulCos1.12/ 2.7 10 9401 41.90-1.35 25.4515.63 60f 2.4 15 701 24.70 ParkDrl 2100 5.67 7.00 5.94 PMIT .66 9.9 1020 6.65 14.94 7.63 Saks 24 3616 12.81 20.0012.13 StatnCas 9 1191 13.53 20 ParkHan .68 1.7 11 4148 40.70 6.82 5.69 PMIIT .64 9.7 1190 6.63 48.9535.00 SallM pf 2.50 5.1 2535 48.83 10.13 6.25 SteaknShk 15 393 9.00 ParterRe 1.04 2.2 20 1078 47.91-1.34 6.84 5.69 PPrIT .64 9.6 1826 6.69 10.00 7.88 Sal08Ww 9.2.9 555 9.55 10 18.44 11.00 Steelcse .44 3.7 9 1834 12.00 Patina .16 .7 10 797 23.69 13.94 11.13 PTFHC .86 6.6 ..0 203 13.00 19.7512.50 SalmSBF 2.53e .9.9 501 13.05 13.61 11.50 Stelmar 589 12.85 Patina wt 296 11.20 99.3359.88 QuakrOat 1.14 1.2 36 12766 94.35-2.35 12.7910.19 SalmHI2 1.56 13.8 ...4 1143 11.29 19.25 7.94 Steris 1437 13.29 16 Paxar 1332 11.90 63.1318.71 Quanta 15 5116 21.39 13.9510.88 SalWw 1.43a 11.0 122 13.05 54.5023.27 StilwellF .04 .1 9 10137 27.12 11 1547 60.10 16.38 9.13 QtmDSS 12 3988 11.90 49.8112.85 Salton 114 3 1017 14.20 68.6144.00 StoneEn 11 1640 48.52-1.48 Pediatrx 36 1577 24.26+1.56 146.2537.00 QstDiag 42 2607 90.60 16.15 9.06 SJuanB 1.88e 12.2 17 1681 15.46 11.94 7.38 StoraEn 6 1211 9.58 12 Penelc pfX 1,84 7.4 565 24.85 31.8817.13 Questar .70 2.6 14 1618 27.25 45.9423.00 SFeintl .13 .4 37 5989 34.20 17.00 8.50 StorTch 3131 11.00 PennTrty 1462 2.96 43 29.1510.75 Quiksilv 19 1763 25.60 9.73 5.75 Sappi 3.1 1143 8.15 33.7527.13 StorUSA 2.76 8.6 14 371 32.05 PennVa .90 2.5 8 160 35.98 42 11.63 5.70 Quinenc 14.0 141 6.05 30.1914.56 SaraLee .58 2.6 12 16534 22.04 8.69 4,81 StrideRt .20 2.7 13 314 7.39 11 Penney .50 3.2. 59.8830.00 QwestCm 31.40-1.45 11.25 6.81 SauerDanf .28 3.2 12 534 8.70 57.7531.13 Stryker .081 5588 51.43 22 PenRE 2.04 9.8 9 159 20.72 10.59 8.25 RCM Sir 8.5 276 10.48 19.0015.13 SaulCntr 1.56 8.3 18 167 18.80 72.4437.13 StuLnCp 2.80f 3.9 14 395071.35 PenziQS .75 5.7..dd 1999 13.10 14.94 9.75 RFS 1.54 10.9 12 786 14.09 23.3817.00 Savia SA 184 18.30 10.94 7.13 SturmR .80 8.1 10 637 9.90 Pentair .64 2.6 21 1309 24.50-1.08 37.4820.50 RGS Engy 1.80 4.9 14 667 36.49 60.0033.86 SchergPl 56 1.6 22 62197 35.54 -11 24.2518.38 SubPpne 2.15 9.1 13 352 75 1,3 45 63805 57.95 52.4437.81 SuizaF 12 8668 23.75 48.73+1.78 Penton .12 .8 15 1551 14.50 29.1014.88 RH Doni 14 893 27.00 70 88.8852.84 Schimb PeopEn 2.041 5.3 15 1298 38.44-1.47 60.4216.94 RJ Reyn 3.10 5.4 3 4147 57.08 40.6313.14 Schwab .04 3 30 62589 15.10 44 26.1319.00 SumtPrp 1.85f 7.5 10 1314 24.69 PepBoy .27 5.3dd 1440 5.05 46.1531.25 ALI Cp .60 1.5 14 139 39.50-1.08 21.7111.81 SchMau .60 3.4 10 376 17.90+1.08 35.6328.88 SunCmts 2.20f 6.8 17 472 32.25 PepsiBot .08 .2 24 5283 36.34 10.50 4.44 ROC Fd 7.0 ...9 667 5.25 13 94.0029.25 SciAtlanta .04 .1 24 27454 39.85 26.75 9.31 .48 2.5 928 18.98 32 PepsiGem 115 5.00 11.06 7.75 RPM .50 4.9 17 2282 10.14 35.0024.63 ScottPw 6.2 656 26.40 -36 28.6019.38 Suncor gs 543 25.29 .56 1.3 28 56945 15.00 42.00-2,10 17.75 8.38 RT1 intl 39 304 12.75 66.6043.63 1.0 28 419 57.67 60.1426.50 SunGard 31 5832 48.05-1.71 PepsiCo 43.9028.25 Scotts 23 456 38.60-1.05 PerkinElm 77.0044.19 RadianGp .12 .2 10 2962 65.06-2.04 d28.30-10.20 4.56 Scripps ScudGibHi ,60 10.9 202 5.50 37.0023.75 Sunoco 1.00 3.1 7 6415 32.52 PepsiAmer .04 .3 26 766 .56 1.2 18 7228 48.25 72.94 31.31 RadioShk .20 7 15 101331 5.76 68.0741.63 SunTrst 1.60f 2.6 8.56 6.94 ScudHilnc ,90 11.1 220 8.09 14 10438 61.96-1.02 PerezCo 1.0 455 16.25 26.0019.81 RainbwM 114 6746 19.90 .26 ..4 37.8125.38 .40 1.2 11 692 Prmian 13.6 390 6.53 18.90 11.50 Ralcorp 13 426 16.70 7.27 6.19 .48 7.1 ..4 714 6.78 13.81 1.69 SuperTel 914 Superind 34.58 RalsRP .28 .9 24 5450 30.97 9.80 7.88 ScudMulti 10.1 ..9 158 9.25 22.88 11.75 Supvalu .55 4.1 22 8925 2.30 1.68 13.70 12.00 9.94 ScudMuni .72 6.3 125 11.45 13.45 PerotSys 20 1022 9.68 22 31.9416.75 .20 122 22.80 7.13 1.44 6 1564 5.52 18.25 8.75 ScudNA 2.56e 177 9.30 43.5015.00 12 1359 31.00 PersGp 328 1.29 16.2512.81 RamcoG 12.3 12 52 PetChina 4.1 110 17.45 ,25 41.3516.00 RJamF RangeRs .36 1.3 10 2402 28.13-1.29 11.95 9.69 ScudStMu .75 6.4 121 11.74 4.05 22.2513.00 SybronD 343 18.98 PetroC Petrobrs 7387 25.62 48.8831.25 1.44 3,6 14 546 39.72-1.08 29.6915.90 SeaContA .30 1.9 191 16.15 63.5025.63 SymbolTc ,02 36.01-1.39 Raynrino PetrbrsA 2831 23.70 29.13 11.69 Rayovac 22 520 17.71-1.22 54.5036.25 SeacorS5 24 902 46.35 PetRess 1.75e 1.8 218 27.46 36.2218.50 RaythnA .80 2.6 75 2528 30.70 59.5026.38 SealAir 17 5109 33.29 PetrolGeo 1196 8.71 36.6818.06 RaythnB .80 2.6 76 6965 30.97 -06 13.5027.75 Sears .92 2.7 9 13581 34.35 NYSE TO PAGE 7 2. one A.
