The Des Moines Register from Des Moines, Iowa • Page 25

BUSINESS Page 6C Saturday, September 24, 2005 The Des Moines Register ST Grain Busixess Briefcase From the Register's staff and news services CENTRAL IOWA CORN SOYBEANS Chicago futures Chicago luturei OATS Open High Low Settle Chg. Jul 171 Sep 166 Dec 169 169 169 169 4 Mar 169 169 169 169 4 May 169 169 169 169 4 Jul 169 169 169 169 4 Sep 169 169 169 169 4 Country elevator bids in areas near Oes Moines: Corn No. 2 yellow) Soybeans No. 2 yellow) Grain prices are subject to variations in different sections of the state due to transportation, handling and storage costs. FUTURES IOWA REGIONAL Thursday's sales 436 Thursday's open int 5,819, up 41 SOYBEANS: 5,000 bu cents per bushel Nov 580VS 584 573 574 -6'S Jan 588 592 582 583 -5 Mar 595 600 589 5'A -6 May 602VS 602V4 595 595 -7 Jul 609 609 599V 600 -6 Aug 601 601 599 599 -3 Sep 605 605 597V 597'S -A'A Nov 605 608 599 600 Jan 609 Mar 604 604 604 604 -5 Nov 612 612 612 612 5VS Futures trading on the Chicago Board of Trade on Friday: WHEAT: 5,000 bu minimum; cents per bushel Iowa elevator bids on corn and soybeans compiled by the Federal-State Grain Market News in Des Moines: Corn prices were steady to 2 cents lower and soybean prices were 4 to 8 cents lower.

Per bushel: Thursday's sales 40,687 Thursday's open int 252,819. up 1.314 SOYBEAN OIL: 60,000 lbs; cents per lb No. 2 No. 1 Yellow Yellow Region Corn Soybeans Northwest North Central S5.08-S5.23 Northeast $1 Southwest $5.01 South Central S1.46-S1.77 Southeast Open High Low Settle Chg. Dec 335V5 330 332VS 'A Mar 348 3484 344VS 346 -'A May 353'i 355 351 A 353VS Jul 360 361 357' 358V4 -1 Sep 365VS 366 363 366 'A Dec 377 374 3765 1 Mar 378VS 3787S 378VS 378V5 3 Jul 362 366 362 365 5 Dec 365 365 365 365 5 Jul 365 365 365 365 5 Thursday's sales 52,174 Thursday's open int 287.416, up 2,722 CORN: 5,000 bu minimum; cents per bushel Dec 208 209 206 207 -1V4 Mar 220 221 219V 219Vi -1 May 226 229VS 226 227 -1' Jul 234'! 235V, 233 233 -VA Sep 240 240' 239'.

239'! -VS Dec 249 249 247V5 248 -1 Mar 254 254 254 254 -2i May 259 259 259 259 -VA Jul 260V5 261 260VS 261 -1V5 Dec 269 269 259 260 -1 Thursday's sales 80,032 Thursday's open int 71 5,236. up 4,685 OATS: 5,000 bu minimum; cents per bushel Dec 161 162 156VS 160 -'A Mar 167 163 167 1 KANSAS CITY Oct 23.33 23.33 2287 22.89 Dec 23.55 23.65 23.08 23.15 Jan 23.72 23.72 23.30 23.30 Mar 23.87 23.87 23.44 23.46 May 23.70 23.70 23 58 23.62 Jul 24.10 24.10 23.70 23.76 Aug 23.80 23.90 23.80 23.90 Sep 23.85 24.00 23.85 24.00 Oct 23.85 23.85 23.85 23.85 Thursday's sales 29,784 Thursday's open int 140,053 SOYBEAN MEAL: 100 tons; dollars per ton Oct 172.30 173.00 171.10 171.80 Dec 175.30 176.00 173.70 174.40 Jan 177.40 177.40 175.00 175.60 Mar 179.20 179.40 177.40 178.00 May 180.80 180.80 178.90 179.10 Jul 183.00 183.00 180.90 181.20 Aug 183.00 183.20 181.50 182.00 Sep 184.00 184.00 182.00 182.00 Oct 184.00 184.00 182.30 182.30 Wheat 153,207 bushels: -cent lower to 44 cents higher; No. 2 hard 3.77'S-3.86'!n; No. 3 3.66!4-3.85ttn; No. 2 red wheat 3.94VM.20V4n; No.3 3.83'5-4.19V4n.

Corn 315,225 bushels: 'A cent higher to 'A cent lower; No. 2 white 1.77-1.80n; No. 2 yellow 1.61J4-1.773.n; No. 3 1.41-1.7644n. No.

2 milo 3.16-3.21n. Soybeans 19,098 bushels: 3V5 cents lower to 1 cent lower; No. 1 soybeans 5.34V5-5.46n. Hoppers 45.00-48.00. Newton sees hope for future in construction of speedway TRACK, from Page 8C million in road and infrastructure work completed by the time the track opens next July.

The city's contribution to the project is $16 million, with about $4 million going to developers. The city will borrow about $9 million and receive a $7 million state transportation grant. State lawmakers also have agreed to allow developers to forgo payment of up to $12.5 million in sales taxes from the project during 10 years. Dennis Chalupa, an investor and Newton attorney, said the city wants the developers to have "all the money in the bank." Schornack said the city wants to know that the money is available in "some bank." Despite the conflict, both the city and investors say they are working together. Chalupa said the group wants to provide the city the information it needs so it can complete its projects.

The two-dozen bulldozers and trucks that are already at work shaping the oval track probably provide Newton residents the greatest assurance that the project will move forward. Combs, the real estate agent at First Choice Realty, said it would be "mind-boggling for developers to do that much work and for it to not happen." Stan Clement, who leads the development group, said fans "inside and outside of Iowa" support the track. All but seven of the 26 corporate suites have been snagged. The suites, which seat 30 people, cost $30,000 annually. Fans must commit to using the space for three years.

Clement said developers are talking with sanctioning groups about what kind of races might be held at the track and the possibility of television coverage. The track, Clement said, "will bring a lot of excitement and entertainment to the area." That, said Marti Davies of Newton, is more than welcome. "We need something with everything Newton has going on," Davies said. Reporter Donnelle Eller can be reached at (515) 284-8457 or dellerdmreg.com Thursday's sales 21 .841 Thursday's open int 126,575, up 78 May 169 ON WALL STREET Downgrade of Rita prompts stock rally Wall Street rallied to finish mostly higher Friday, capping the week with two days of gains as Hurricane Rita lost strength and raised hopes that its impact on key Gulf Coast refineries wouldn't be as bad as initially feared. The Dow Jones industrial average dropped 2.46 to 10,419.59, after sliding as much as 49.75 in early activity.

The broader stock indicators moved higher. The Standard Poor's 500 index rose 0.67 to 1,215.29, while the Nasdaq gained 6.06 to 2,116.84. AROUND IOWA Coralville trucking firm expanding in the West Coralville-based Heartland Express, the Iowa trucking company that has operated in the eastern United States for 27 years, is expanding its routes to the western half of the nation. It will lease a terminal in Phoenix until it can build a 500-truck facility there. New job: Michael E.

Phelps, publisher of the Quad-City Times, a property of Davenport-based Lee Enterprises, is leaving to take a job with Clarity Media Group, a Denver company that publishes The Examiner in San Francisco and The Examiner in Washington, D.C. Suzanna Frank, Lee's director of research and marketing, will serve as interim publisher. Center to Close: U.S. Cellular is closing a 17fremployee service center in Medford, Ore. The company will route calls previously handled in Oregon to call centers in Tulsa, and Cedar Rapids.

The changes are the result of the company's acquisition of 15 rural markets in Nebraska and Kansas in a swap with Alltel Corp. AROUND THE MIDWEST Sears retirees to see health costs increase Thousands of retired Sears Holding Corp. workers younger than age 65 will soon have to cover the full costs of their medical insurance as the Hoffman Estates- based company bids to reduce costs. Spending on health coverage for workers and retirees last year accounted for about half of Sears' operating income, which is one of several large retailers in the nation providing medical benefits to retirees. Sears has said that new benefits would include a $30 tobacco-free credit and discounts for workers getting prescriptions filled at company pharmacies.

In April, Kmart Holding Corp. acquired Sears, Roebuck and the newly formed Sears Holding began to put a greater emphasis on cost-saving measures. Retirees younger than 65 must begin paying the full cost of health insurance coverage on Jan. 1. Gas-price effect: McDonalds Corp.

said Thursday that rising gasoline prices in the United States had only a minor effect on its sales this summer. "We looked at our highway restaurants and saw limited movement" in lost traffic, North American President Ralph Alvarez told analysts. While higher fuel costs resulted in significant sales losses 10 to 15 years ago, "we are more of a necessity today than an optional meal," he said. Cost pressures are easing on three key commodities beef, chicken and cheese, the management said. AROUND THE NATION Time gets subpoena in circulation probe Time which publishes magazines such as People and Sports Illustrated in addition to its flagship, Time, has received a subpoena in a widening probe into circulation by the U.S.

attorney's office for the Eastern District of New York. A Time spokeswoman said the subpoena was received in late July. A spokesman for the U.S. attorney's office for the Eastern District declined to comment. New Stamp: Postal services in the United States and Sweden will issue new stamps today honoring film star Greta Garbo on the 100th anniversary of her birth.

Both stamps are based on a 1932 photograph taken during the film "As You Desire Me" by renowned portrait photographer Clarence Sinclair Bull. Foreign Exchange LIVESTOCK CATTLE HOGS Chicago luturei Chicago futures New York prices; Rates for trades of $1 million minimum. Fgn. currency Dollar in in dollars Ign. currency F.

CAT. Open High Low Settle Chg. Apr 103.20 103.40 103.20 103.40 .30 May 103.00 103.15 103.00 103.15 .20 Aug 103.30 103.30 103.30 103.30 .30 Thursday's sales 3,683 Thursday's open int 29,273, up 137 HOGS, LEAN: 40,000 cents per lb. SLAUGHTER Oct 65.90 66.47 65.80 66.35 .70 Dec 62.55 63.25 62.50 62.95 .80 Feb 64.50 64.95 64.35 64.80 .45 Apr 63.30 64.00 63.20 64.00 .82 May 63.70 63.90 63.70 63.90 .27 Jun 66.50 67.00 66.50 66.90 .35 Jul 63.30 63.70 63.30 63.70 .50 Aug 59.95 60.05 59.95 60.02 .27 Oct 52.80 53.00 52.80 53.00 .25 Cattle Hogs Sheep Today 121,000 405,000 8,000 Week ago 125.000 385,000 8,000 Year ago 118,000 392,000 9,000 FUTURES Mon. Frl.

Mon. Fri. Argentina .3438 .3432 2.9090 2.9138 Australia .7574 .7626 1.3203 1.3113 Brazil .4402 .4376 2.2715 2.2850 Britain 1.7771 1.7891 .5627 .5589 Canada .8547 .8559 1.1700 1.1684 Chile .001859 .001857 537.85 538.63 China .1236 .1236 8.0875 8.0876 Denmark .1615 .1629 6.1907 6.1405 Dominican .0323 .0326 30.97 30.64 Egypt .1738 .1738 5.7530 5.7530 Euro 1.2051 1.2146 .8298 .8233 Hong Kong .1289 .1289 7.7588 7.7604 Hungary .0049 .0049 205.56 204.12 India .0228 .0228 43.808 43.920 Indonesia .000098 .000098 10215 00 10215.00 Israel .2171 .2180 46060 4.5870 Japan .008903 .008957 112.32 111.65 Mexico .092225 .092208 10.8430 10.8450 Norway .1544 .1560 6.4760 6.4093 Poland' .3115 .3106 3.21 3 22 a-Russia .0351 .0352 284758 283900 Saudi Arab .2667 .2667 3.7500 3.7498 Singapore .5929 .5950 1.6865 1.6807 South Africa .1577 .1581 6.3411 6.3246 South Korea .000970 .000973 1031.10 1027.70 Sweden .1285 .1299 7.7844 7.6968 Switzerland .7745 .7819 1.2911 1.2790 Turkey .7375 .7457 1.3560 1.3410 U.A.E. .2723 .2723 3.6728 3.6725 Uruguay .0416 .0416 24.0350 24.0250 Venezuela .000466 .000466 2147.00 2147.00 Last spot 67.57, up 0.35 Thursday's sales 12,956 Thursday's open int 109.016, up 265 PORK BELLIES: 40.000 cents per lb. Feb 87.35 87.35 87.35 87.35 2.00 Mar 87.00 87.00 87.00 87.00 2.00 May 87.40 Jul 88.75 Aug 89.50 89.50 89.50 89.50 1.50 Thursday's sales 218 Thursday's open int 1,078 Futures trading on the Chicago Mercantile Exchange on Friday: CATTLE: 40.000 cents per lb.

Open High Low Settle Chg. Oct 86.15 86.85 85.90 86.75 .50 Dec 88.30 88 80 88 10 88.80 .40 Feb 89.75 90.30 89.60 90.30 .35 Apr 87.70 88.00 87.47 88.00 .17 Jun 83.05 83.40 83.00 83.40 .10 Aug 82.50 82.77 82.50 82.77 Oct 83.50 83.50 83.50 83.50 PEORIA Hogs: 600 Trading moderately active; barrows and gilts are steady. 1 -2 230-260 lbs. 44.50-45.00; 2-3 260-280 lbs. 43.00-44.50.

Sows: All sows are 1.00 higher; 1-3 300-400 lbs. 39.50; 400-500 lbs. 40.50; 500-700 lbs. 41.50. Boars: Over 300 lbs.

14.00; under 300 lbs. 35.00. Cattle: None. Thursday's sales 15,789 Thursday's open int 1 51 ,899, up 1 ,695 FEEDER CATTLE: 50,000 cents per lb. Sep 115.40 115.80 115.05 115.80 .35 Oct 113.90 114.50 113.52 114.00 .17 Nov 113.10 113.70 112.70 113.50 .55 Jan 109.20 110.10 109.20 110.10 .65 Mar 104.45 104.90 104.45 104.90 .45 The Federal Reserve Board's index ot the value of the dollar against seven other currencies, weighted on the basis of trade, was 84.47 Friday, up 0.47 points, or 0 56 percent, Irom Thursday' 84 00.

A year ago. the index was 86 00 a-Russian Central Bank rate: prices as of 2 m. COT trom Moneyline Telerateand other sources. NASDAQ Name Chg CIS Name Chg CIs Name Chg CIs Name Chg CIs Name dig CIs Name Chg CIs Name Chg CIs Nams Chg Cts Name Chg CIs Name Chg CIS Name Chg CIs Name Chg CIs Fmisar 16 138 CrwnMeoa16 10 78 Cweii 09 24 13 CryoCor 37 775 Crvpigc -01 1606 Ctriocom1 35 6254 CubistPh1.57 19.56 GlycoGenrs-04 97 466 GoiarLNG 03 1260 GoldBnc 07 14 69 GoidKist 28 1903 GloTtem 66 3066 CumMed 45 1244 Lulkms 4132 lumera 04 4 97 Luminex .02 916 M-N-0 M-SysFD .86 2805 MAFBc 07 4110 MAIR 04 7 75 MCGCap 27 1736 MCI Inc .09 2546 MDIInc .03 121 MFC Bn 2349 MGE .83 36 28 MGIPttr -64 23 47 4 51 142 GOvFam -02 7 25 Gooak: .3 99 315 36 165 451 CuraGen -09 CurHllh -01 Cuns .13 CuionMed Mooss -08 4120 McroSemi48 24 60 Mttosott -07 2527 McroStr 1 97 6S0T McrotkMd03 3 71 Miuolune 35 589 Micrvisn .07 5 76 Micrusn 1135 MidStBc 56 2726 My 1 08 68 23 MidiandCos-19 34 95 MdwstBc .21 23 23 MdWsOnFn05 18 70 Mikohn 07 13.52 Mikron 06 6 02 Miliea -1 90 79 32 MillnmBk 01 7 73 MillCell .02 1.96 ioRemote -06 Go 46 GranCtyFd 5 47 Gravity 8 71 GrWIIResn-07 966 GrtrAtl ,23 559 AmaniCo 01 1 44 Ai-i-on .11 4219 14 2178 Arai -06 20 00 AmcoiF 30 30 60 Amedisv 55 3787 Amec.Bcp.25 2253 AWERC0147 57 94 AFt.E -10 736 AmSvce 12 16 66 AmCarMs32 1 7 49 AmeiBio 02 1 04 AmCaoStr 34 37 18 AmrOlllI 75 34 36 AEaqfcOs93 22 43 AmEcoT 761819 AniHWiwys1 26 45 20 AmrMed 43 1973 AmPhaim-04 44 28 AiraPhys 08 4774 APwCnv 31 2531 ASnE 76 60 95 ASott It -05 5 85 AmSupr 23 1039 AineiTcti 03 5 16 AWoodms10 3380 AmWstBcp08 23 52 Amngn 5.62 AnirSvFin -61 4 30 AmerCass69 22 28 MGPIng .56 10.31 MIPS Tech. 07 646 591 MIVA MKSInst .64 16 60 MiliPhar 918 MiiierHer 8529 75 ML NS0 06 05 MLDJ2010.06 1128 924 225 Cutera .01 2316 CutlerB 1157 Cvanolc 04 94 CybrOpt -12 1373 Cybergtd 7 82 Cyberonic 16 31 71 CybiStce 697 Cvmer -30 31 71 CyprsBio 12.97 CytRx 01 88 Cytogen 01 394 Cvtoiunet -25 833 Cytyc 26 2587 D-E-F OSECm 934 DOiCorp .78 OOVPh 1651 02 145 1611 212 MPW Indl MROSolt MRVCm .08 MSGIS 1.88 BuyiOCl -33 3386 C-COR 04 63? CAMCmc 35 1765 CBiZInc 01 4 85 CBRLGrp42 3502 CCCInto -02 2620 CDC Cp A 02 3 23 CDWCorp-40 5810 CEVAInc -04 5 1 0 CFSBn .09 13 69 CHflobn -64 60 45 CKXIncn 1173 CMGI 150 CNET TjnjTT CNS -20 25 71 CRAIntl .91 4783 CRH 11 26 91 CSGSys .04 2043 CTt tnris 4 00 CVThera -32 2599 CVBfncls.

63 1867 CaholMic 51 2825 Cache Inc 23 14 64 CalOive -52 5952 Cat-Mame .17 685 CalmsAsln-24 2362 CalAmp 08 7 70 CllFirst 10 1275 CilMicr 15 763 CalPwa 42 29 14 CaliperLSc-02 6 82 CaNWaven06 411 CambDisn-40 6.40 Camlfk 01 302 CanSod 6.31 CancerVax 13 305 Candeia 03 9 63 CaoAuto -01 3820 CapAutopt 10 22 50 CpAiiloptBtOS 23 50 CacCtBks1 19 3544 CapWesls.SO 30 60 Capitdoss-1 39 35 50 CapTrtle .09 7 44 UFedF -02 33 98 CnMnTrh 04 4 19 642 GnrBay -15 2508 GmCBTtJ .15 2590 8 07 GManning .32 1540 GrpoFin .07 8.57 GuilltdPh 3 67 GuitarC 56 55 80 GuHlsland 26 49 GitMrk -05 3002 Gurunet 17 11.27 Gymbree .22 13.28 HEIMn 12 324 HMSHk) 02 7 02 Haggar -08 28 36 HainCelest 1842 HancHid 98 34 39 HanmiFns22 1810 Hansen 17 4066 HarorR 91 3684 Hardinge .29 14 94 Haiieys 24 2341 HanvNat 21 22 30 MIC Tecli1 00 31 72 MTITch 200 MTR Gam 11 B12 MTS .1 11 38 58 MWIVeln- 15 22 38 DSP Up 58 24 MaceSec .04 243 PUTch .09 817 PMACap 04 830 PlCSra 07 8 78 PRAlntln 30 30 05 PftG Schlz 01 305 PSSWrtd 12 1298 PWEagle -08 6 89 PacWest -02 81 Paccar -08 69 00 Pacerlntl 34 24 81 PacCapB 98 3341 PacEltiann26 1118 Paclntrnet -06 6 51 PacMerc -02 1809 PacPreBc 28 12 88 PacSunwr-01 2186 PacilicNet 05 740 Packetr 17 1147 PainTher .04 6 50 PalmHHm-18 1982 Palmitic i.28 28 69 PainiSra PalmrM .03 2419 PanASM -18 1694 Panacoi 9 30 PaneraBrd2.63 52.25 Pantry .48 3610 Papjohn 92 48 39 PaiPel -20 1305 ParmTc 05 660 Parexel 05 1955 ParkOh .39 1692 Parkrvsn 620 Parlux 30 21 ParttDTn 21 423 PadTrFnl 05 11 52 ParlyCly 32 12 62 Paltimri 56 11.19 Plhmrkwt-03 38 PatnotCpn02 13 97 Patterson s- 01 39 40 PatlllTI 32 97 Pavchex 18 32 98 Peak Ml 01 263 PeerlssSys02 4 89 PeetsCleT .03 2983 Pegasus -12 894 Pegasys 576 Pemstar -02 107 31 22 Penn0ds-O3 57 Penwest .16 1597 PeopBCTst.31 2900 PeoplSup n-04 8 15 PrSeTch 06 18 95 Peregrine 1.02 Pertinent .05 7 85 PerFood .03 30 32 Perron 865 PermFix 2.19 Pernoo 1411 Ametlrade.ffl 2C85 Amaen 77TS3a DTSInc 1726 MacoCh 06 DUSA 16 948 Macrmdia 45 3842 707 Arnicas Macromx 07 DXPEnl .94 24 44 DadeBehs 3522 Dawionics 04 22 21 Danka .11 Name dig Ct AudCodes02 1027 Audvox -12 1653 AugslTc -08 1221 Auinentdte 08 2 61 Autobvlel 15 501 s1 02 4227 Auxiiium 13 5 32 Avanex 06 90 Avantlmm 05 1 39 Avaw 99 55 50 AvdSvS 14 4 54 AndTctl 1 13 41 86 Avigen 02 2 75 AvoctCp -49 32 32 Aware .35 5 53 AxcanPtl 04 1 2 29 Axcelis 01 5 38 Axowx 07 1 16 AxsysTech 29 18 79 BE Aero 53 1506 BEASys -Ji 8 -13 BFCFns 23 6 98 BJsRest -14 1911 BLDRsEm 07 10565 BOX 18 47 54 BTUItlt 49 8.97 BacKWb 47 BddgiP 15 1 41 Baioun -04 79 15 BaxersFI 09 1332 BalMPw 14 5 36 BncFstOK1.50 84 00 BncoBok .07 1595 BaHMJ .11 10 71 B0zais 30 3363 BnUtd 14 22 79 BanuFncI 10 14 64 Banmate -06 26 84 BannerCp 2666 2067 BarnerTh 15 8 70 BassettF -15 1812 BeaconP 3 23 BeacnB! -76 31 76" BeasleyB1.36 14 25 BeDeStrss.73 17 33 BtsBath ,40 4010 BefeeS 35 2i" BellMic -02 911 BemhnA -43 1637 BFiankBcn-03 13 85 Bentrios 1262 BevrlHllBc 23 1045 Big 5Sprt If- 07 2283 BindView -04 3 56 BioFief 22 17 23 Biolmagmg-02 3 02 BioVens -03 596 Blooyst .63 9.67 Bwnvisn 21 797 Biogeiildci3538 56 5 79 BioMann 07 896 Biomel 17 3585 Biomira -10 1 42 Biopure rs 03 1 21 BioScnp 14 640 Bios 29 5844 Bnslrm 07 2 82 BlackBx 68 41 38 Btaoaud -03 13 89 BiktxMfd 12 2383 BuCoal -95 4019 245 Datascpe -96 30 NetwkAo 15 24 29 NtwrEngTol iTfj NeurMtrx 86 29 86 NeurobioT -06 3 79 Neurochg.36 1158 Neurcnne 4592 Neuron .,03 6 86 Newfrnt 10 608 NRvrPhm04 4625 Newport 24 14 20 Newtek -03 2 28 Nenlyf in n1 20 18 00 NexMed 05 164 NexiiPrt 2493 NichFncls-21 1013 Ninelowns n-02 505 Nissan -08 22 03 NilioMed 26 17 65 Noblelnt 07 24 35 Noidson 09 37.23 NoAmSci -18 300 NCentBsh 3800 NttiPointen 12.03 NoWesCpwt-10 432 NoWestCpn21 3032 NorTrst 64 4886 NthtldLb -08 12 87 viNastAirt 71 26 NovaMed 30 6 38 Novmrg .71 3414 Novatel .05 26 92 Nvtlwr1i.80 J4.90 Novavax -03 163 Novell l05 6i rioius Noven 1516 Novogen -90 18 50 NuHora .31 724 NuCo2 16 2434 NuVasrve 51 1710 Nutradl -23 1396 NutriSyi1 13 23 05 Nutnon21-01 103 Nuvek) 9 55 Nvidia 47 32 71 NymoxPtl 06 2 33 o2Micro 15.07 OCharleys .14 1468 OReillyAs 48 2820 OSIPhrm1 05 29 35 OSTS'ys OccuLogxn-19 675 OceanB 1 28 OdysseyHlt70 16 99 OhioCas 44 2607 Oilgear .89 16.10 OidDomF .30 3060 OlympStl .17 1781 OmegFn 05 2700 OmniEnr 3 04 OmniceirTS-1538 OmniVisn 12 43 OnAssxn20 8 20 OnSmcnd .26 5.15 Ontrack 45 1160 Oncotylg -01 2 72 18O0Flowrs.O6 712 OnuneRes -11 979 OnslreamM-06 105 OnyxPh 107 24 07 OnyxSott -15 377 OoenSolu -01 21 85 OpenTxt 02 13 04 OpenTV 09 271 OpnwvSy37 1913 Harmonic 30 HansHa 48 Harnslnt 23 HivrdBio -02 HrvyEIC 04 HaupgDig HavesLm 57 HlthCSvs ..28 HltnGrdS AmkotT -14 4 34 Ampexn 01 3001 Amsurg 46 26 51 Amviin 24 30 39 Anadqc 21 3 28 AnadvsPh -07 1151 Aniogt 43 4851 Anaivsls 03 2 77 Anaien 14 1419 AncnBcWI-02 29 10 Andrsons 12 28 54 Andiew -09 10 76 AndrxGp -16 1544 Angcon 03 2 59 AiigioOyn 04 22 06 Aiigiolchg43 1348 AngloAm 12 29 41 HlthExt -03 2021 Cantaris 12T75 HtthTioncs.03 1010 HrllndE .24 1923 Oatalraks-13 962 Oawson 45 3086 OayStar 08 13 93 OavStrwtB09 694 OefcShp 2130 OeckOul 63 2322 oecdGenel 35 8 81 Oectron -59 4 41 Oetalh -02 3 16 Delta 10 34 09 Onaftr T55" 1955 deitaintee 17 308 Dndreon .02 6 47 Dendrite .18 1925 Dennysn .14 440 Denlsply 28 5350 Depomed 06 5.91 DsgWttiflcll-24 9 53 Dcvcon 1043 OexComn.09 12 28 OialCpA -20 14 73 HeidrkStr .31 HekwTr 2096 AnJialli HelixTech .26 146 Macrvsn 89 19 06 Magal 01 1093 MageinHI 27 35 90 MagelPI 19 2 52 Magma 28 843 M.iqnaEnt,05 656 MnStrBks -21 26 79 MainSt ,.24 5 40 Maiescon 12 1.43 Mamma -02 2 66 ManTech ,63 2668 ManhAssc 31 2269 MannKd 1128 Manntctl .21 1072 'Manugisl 04 2 04 Maplnto 12 1217 MarchxB 31 1634 MklAxessn37 1313 MarshlEd 5 90 Madek -45 3592 ManTm 40 2391 MarvellT 1.11 4460 PalriaHsT3378T MatnxSv 02 777 MatrixOlt05 547 Matnxx 14 33 Matlhlnl 76 37 76 Mattson -01 727 MaxReCp 45 2385 Maxim -50 41 37 MaxwrT28T2l8' Maxygen 03 843 McCSSch 31 1861 McGralhs47 2793 McData .09 4 69 Name Chg CIs PremWBc93 1448 PrStFarmn45 1522 PresLt 05 17 71 Prestek -07 1286 PiessurBio-77 4 98 PrteIR 09 6289 PrSmil 10 851 pneeime 01 1899 PnmusT -05 103 PriHIthc 06 27 77 PrivateBTlT 3317 PrvtMed -04 219 ProDex 3.21 Progen -11 184 ProgPh -09 2368 ProgPar 10 913 ProgSolt 49 32 59 Prosolt rs 02 62 PtospctE -14 1324 ProspBcstl, 70 3000 ProtOsg -38 2799 ProvdCom 73 2521 PtovidSvc 30 90 PrvBkstl 54 34 00 ProvNYBc04 1177 Proxymed 5 35 PsycSol 87 53 75 OMed -15 1185 QADInc -05 8 25 QCHidgs 19 1403 OlAGEkl -21 12 95 GET -31 696 OraoXing .05 5 27 Qlocic .26 32 95 OuakFab .09 2 65 OiHlcom 76 44 76 0lty0istr74S 7.6T QuaiSvss.297 67 31 OuantaCap39 609 QuanFuel 02 3 78 QuestSttw-28 14 84 OckLogic -09 3 63 Ouioel -09 9 17 OumtMan 12 1148 Quixie -69 21 38 Ouovadx 15 305 RBCBearn09 17 00 RC2 74 34 56 RCNn 2190 RF MicD 07 5 70 RITTech T80 RSASec -02 13 20 RackSysn 50 13 45 RaoiSvs .23 1830 RadntSys 06 9 98 RadTlirSv1 34 2 9 85 RadioOne08 1312 ROneD 08 1313 Radvisn 04 1309 Radware 48 1898 Radyne 17 1039 Ratndance 2 24 RamingD 32 3 46 Rainmkr 03 63 Rambus 09 1124 Randgold 08 1604 RaieHosp59 26 36 Ravenlnds1.01 2881 ReaiNwk 14 561 RedHal -04 16 23 ReoRobin1 63 44 60 RedEnvel -29 1005 Redback .11 1048 RedhkAkl 29 3 31 Rdittcm -01 1298 RegnTch 8 50 Regenm 02 8 26 RegeniCm-03 506 Register .01 7 71 Refer .19 840 Remecn 03 5 39 RemotDy 07 99 RenaisLrn -07 IB 43 Renovis 01 1393 RentACt 14 20 14 Repkjn 329 RepuDAir 42 1379 RepBcp 30 14 53 RepBncp -02 2160 RepCosGpn 53 1323 RepFBcp 05 1264 ResCare 27 1 5 22 RschFrnt 08 2 94 RschMoln2 0 8 78 66 RescAms ResConns21 2948 Respiron 02 40 02 ReslHrd 21 638 Retalix -18 2399 ReulrGrp -16 39 48 RthroEl 16 724 RkjelPtl 24 2305 RqntNow 17 14 52 Rimage -27 2611 RitaMed -02 3 80 Name Chg CIs WON 1789 ASK Aim -14 8'X1 ACMoo'e 1948 ACECO -03 262 ACT Tee 01 47 ADCTelrs.57 22 57 ADECp 29 2218 AEPlnd 2219 AFCEnll .63 11 70 AMIS Hid -17 1204 APPharm04 172 APACC 02 96 ASAIHd 4 03 86 ASETsI -03 5 99 ASM Ml -12 14 04 ASMLHId 04 1611 AS; inc .04 21 90 ATI Tech 32 1359 ATPOSG -53 3144 ATS Med .15 382 AVI Bio 225 AXTInc -06 149 Aastcom 235 Atatix 14 14 39 Abaxis 12 1307 AoerOia 02 35 68 Abgentx 1148 Ahmed 11 1009 AWeEnr -49 14 47 AcaComb 02 1 63 Acacia Tc 5 05 AcadaPn -03 10 87 Acamas 05 8 79 Accelrys 36 616 AccHme -1 9135 66 Aceusn 76 2C 01 AcetoCps-09 5 90 Aclel .22 14 09 ActnPr 08 315 ActrvCrd -07 443 ActPwr -08 3 50 Activisns 38 19 98 Actuate 01 2 42 Acusphere 44 549 Acnom 01 1900 AoamsResn-1 043303 Adaptec 11 3 39 AaeaBion-57 16 58 AdobeSv.li 20 28 38 SaulorCp -02 93 Aostar 14 2 42 Adnan 30 90 AdvATchn21 1171 AdvDiglnl 16 905 AdvEnld 06 10 74 AdvEnv -04 1 40 AdvLtScin- 19 541 AdvNeuro 65 48 30 AdvancPh 02 1 67 AdvaolB 24 2924 AdveniSW 03 26 63 AdvisBd 100 4911 AemTest 28 310 Aerotlex 17 906 AEternag -07 490 Aether -02 3 53 Aeiriijiti .05 3 14 AitlnsHId .10 14 84 Aftymet .89 4319 Alrnam -15 17 72 AeStt 18 7 25 AoJsys 24 16 90 AST Inc -01 1011 Ai-Nel is 1 36 Ai'SpanNet-03 497 Aixtrorm -01 321 AmmaiT -01 1394 A.SVSL 02 296 Ao -25 4266 Aat.Bcp 36 63 98 AiaonKr, 20 1915 Aiamosa 06 1710 AiancoTch 02 72 AlaskCom 17 1105 AiwvMIc -05 1244 Aoerwds 16 29 Aidia 21 22 91 AiexBId 60 51 63 Alexion -09 27 60 AllaCp .23 1598 Ailacell .09 1 88 AngnTecIl .31 662 AHerm 14 16 79 AiamCppl-98 2556 AnIitiO 86 44 03 AnanSerni 2 78 AidHiPcr 11 531 AmonHilti n-09 16 89 AiiosTnera 07 244 Asovlnc -07 525 A'scripls 42 1639 -28 11 55 A.i,rrtjno 07 2 53 AiaCi.i2i867. Ars' 4 1 1 Aw .21 828 Name Chg CIs JetBlue -08 17 91 JewettC.S"TlB JJmGr -08 16 26 Jmai .01 1 24 JosphBnk 40 78 JovGiol .27 4652 JnprWtw -09 22 33 lpitrmed75 17.15 Swiss 24 29 73 KLATnc -38 4736 KMGCh .45 8 85 KNBTBc -09 16 20 KVHInd .32 9 98 kaman 22 76 kanaSltll .01 152 Kanbay .65 1910 KearnyFnn12 12 30 KellySA .22 29 64 Kendle 1 05 24 96 Kenexan 12 14 42 KenseyN 28 77 Kemfco 12 1590 KeyTrn 07 4 50 Keynote ,06 12 73 KevsAuto56 29 68 Ktorce -10 9 76 Kimballln! -16 1240 Kintera 298 KinnBrw 1093 Kirklnds 845 KnghtCap 8 48 KnightT -40 37 48 knaogy .05 2 70 Knot Inc 02 10 30 komag 1 29 30 54 KonaGnlln.02 1120 12 87 KopinCp .11 702 KosPtir 1 40 66 38 kosanBio 690 Kionos 51 44 22 Kuieke .03 713 Kyphon 12 42 71 LCAViss2 85 37.49 LCC tntt It 2 57 LECG 2311 LHCGrpn-72 1725 Ulntl .02 309 IKQCp .22 2815 LMIAer 704 LSIInds .23 1820 LTX .03 3 87 LaJollPli 03 .79 LabOne .11 4347 radish .29 17.45 LakeldB .22 15.29 Lakelnd 17 54 LamRsch 2939 LamaiAdvt.21 43 54 LancasttC-04 43 66 lance 48 1703 Landec .23 7 50 Landstats 37 59 Lanoptc .07 6.87 Lanironx -06 135 LrgScak; -03 80 LasrCard 37 9 48 Lasrscp 45 2819 Lattee 04 4 31 Laureate 41 46 54 Lawsn 11 3617 LawsnSIt 16 636 Layne -16 23 49 LeCroy .18 14 45 leadisTch 05 6 69 LeapWiren-02 32 60 LraCiGrp 589 Lesco -49 14 51 LeveO -02 2 32 exarMrTI.S-5.S LexGutc 03 434" LibGlobAs39 2642 LibGiobCn50 25 48 Ltecore 10 1221 Lilecell 1 62 24.13 UelneS .05 33 34 LilePtH 1 35 44 08 LifetimeBr 23.78 Lileway .47 1261 Lighlbrdg .01 787 LihirGold .80 2765 Lincare 48 41 25 LincE(ISvn63 13 63 UncEl .20 37 76 LineaiTch -42 3695 Dnktone .25 10 75 Lionbrdg 665 LioidSci 354 LipmanEI 49 2535 Litteitjse 83 2808 LrvePrsn 41 3 91 LoJack .55 2067 LodgEnl -39 14 03 LugcVisn 02 1 89 logitcns 46 39 99 LneSStk .50 2552 LookSmart 85 Loudeve -01 89 Lowranc 10 24 65 -28 1121 -75 16 25 2788 06 391 83 36 04 .07 5.35 .61 35 16 26 69 66 09 ChmaTcFn. 34 1044 Chmdex -10 330 CtitUOS 19 6 89 Chiron .02 4347 Cholest -16 1037 Chordnt 2 47 ChrcriHD -34 33 65 CtnaCp .06 2 25 CTnhTiri 27 409T Cmtas -29 3911 Cirrus 22 7 12 Cisco -06 18 05 CtadelSetPoT CitiTrendn24 22 00 CilcBko .35 2944 CitzSoBk 45 12 35 CilniSy 23 66 CtyHId 30 36 27 Ctanent -02 1 63 CtayEitg -23 41 60 CleanH -84 32 46 ClickCm 36 1841 ClttnSvB 09 10 28 CoStar 46 12 CoThenxn.22 1 3 52 Cstlfnd .50 14 89 CoPraEI -02 8 16 CocaBtl .85 4885 Cogent -117 24 04 CCKjnex 08 29 01 CogTech 41 44 41 Cognosg -24 37 73 Ccnerent -43 29 66 Cohu .73 2309 Comstar -29 18 66 OdwtrCrs-55 26 62 CoeyPnm n. 33 16 08 foiGenex .05 9 83 CWUnv .05 12 70 ColtfdSvc.07 14 59 Colo'rKinet -10 14 65 CclBcOR .25 21 74 ColBnxg 72 2565 ColumLab.08 3 25 CoiSprtw1 27 45 56 Colmbus 05 23 95 Comcasj16 2899 CoiiiToiich-Ol 52 CmcBMO -19 5139 CmrclCapB12 1727 CmdVehcl 35 1935 CmnwltTs 07 37 70 CmtyBPa 34 2 7 21 CmtTrBc 91 32 53 CompsBc 24 4604 CompxTch-05 4 25 CompCid1.71 4211 Compugn 12 325 CmotH; -05 4 00 CmplrPr 1.63 3439 Compuwre07 940 1925 ComsvslTn14 1142 ComtctiGrn-01 5 52 Comiechs-1 49 39 16 Comvers 02 2515 Concepts 02 1070 ConcrdCm.07 144 ConcuiTch. 16 1246 ConcCm 1 70 Conexant .06 1 84 Conmat .17 28 04 Connetics.05 17 99 Conns .1 00 26 81 Conoiog 1 64 ConorMdn44 21 43 ConsolCmn 1320 ConsolWts 72 1961 Constat 01 1 66 Consulier 7 00 ConPort 23 5 15 Convera 34 1165 Copart 22 55 CoiAutus 09 4 29 Corcepl 5 70 Corgentch 14 266 Coilan -04 3 17 CannthC 12 99 CotpFxc -IS 7609 CorusBk 54 50 Corvel 17 23 17 Cos! Inc 1 20 9 40 CostPlus 07 1962 CstULss .01 610 Costco l23 4282 Covansvs "15 90 Covenant .04 1221 Craylnc -01 93 Cretcild -04 764 CredSs 28 7 80 CredoPirl -1 4S 70 Creelnc 38 24 24 Crestid 25 14 02 CritPath 04 48 CntciTher 10 620 CrssCtrvHI 02 1816 Crss'ds 08 1 12 Ciosstex 31 60 60 Ammas Anson ansthink Ansys Antigncs Aphton ApogeeE EMC In 36 1788 EMSTch -28 1535 EPlQSys .26 21 00 eRestcfi -21 14 32 ESSTech -06 3 36 ev3lncn 18 05 EVCI CCIg 616 EXFOg 477 FiEM 11 1396 EagieBlkn 56 1656 ErthLin.

27 1051 EstWstBcp47 3355 Easvtnkll 02 32 EcltelonC .60 6.68 EchoStar 2902 EcIidsvs .07 1705 eCollege 1445 eCoslcm .05 193 ECtellld 02 4.99 EdenBio .03 86 EdgrOnl 240 EdgePet -19 23 34 Edgewater 06 4 65 eDietscom05 4 01 Educate 02 13 74 EducMgt 30 75 8x8 Inc -07 201 ElectEner 05 3 53 EtectioRnt 45 1335 EleclSci 93 23 05 Elctrgls 28 355 EteclArts -36 58 20 ElecBlq .39 64 50 EFII 2243 ElzAiden .29 20 79 eLongn -05 1189 EltekLtd -06 3 76 Emaoeonn.20 1150 EmbrcTc .03 6 32 Emcore 22 5 68 eMrgelnt -01 51 EmisTch -10 377 EmmisC .19 22 70 EmpireRsI 16 4 73 EncoreCap01 1760 EncrMed .13 503 EncorW -11 1599 EncystveP-08 12 32 EndoPtirm54 28 81 Endoiogix 4 71 EndWve 2598 EngyConv 64 40 48 EnqSups .27 41 20 Enlegns 1067 Enleriags 2383 EntieMd .02 2.35 Entrust .02 5 48 EnvoyCmrs02 2 07 EnzonPhai 6 61 eOnCom -08 120 EpicorStl 16 1243 pipltany 05 4 18 EpixPhar .11 782 Equinix 49 40 74 Eqwtexrs 17 668 EresnTI -04 35 16 Escaloe 50 8 00 Escheionn 1200 eSpeed 7 69 EssexCp -04 22 29 EuroTech 03 3 81 Euronet 52 3063 EvrqrSIr -09 7 88 EvolvSys 1 91 ExadSci 220 Exar .15 13 55 Exelixts 03 7 36 ExideTc 05 4 91 (jpedian 2008 ExpdM 15 54 29 Explor -14 540 ExpScnpts56 59 67 ExtndSys 02 4 39 ExINetw 04 4 43 Eyetech 06 1780 Fjcorp 49 1580 F5Nelw 40 44 51 FEICo 28 1988 FllRSyss39 2913 FPICIns 16 3429 FSIIntl 12 409 FXEner -01 1097 FalconStot.IO 605 FaigoEl 19 1699 FamietBrs.20 19 78 FaroTch .17 2039 Faslctakn 45 12 72 Faslenal 26 59 93 Favmlen 4 62 Feathnte -16 3 53 FedFstFnn-09 8 96 FiheiNetts 24 249 Fibrslrs -38 10 46 FideiBshs 26 30 22 FidNasdldx 12 83 48 Fieidlnvn -12 1165 FitinThird 08 37 57 51Ob 02 13 20 FieNet .19 26 69 Humrna 18 1289 ImagEn -03 4 12 ImaxCp 04 9 92 Imcione -16 30 12 Imtnersn 12 632 Immucr il1 23 26 40 ImunResp 03 45 368 ImunoGn -04 7 01 Imunmd 08 217 ImpcoTech 22 6 58 lmperlndn-1 14 2306 lnPhonicn57 14 30 Inamed -1 31 76 88 Incvle Ti 725 lndpCmty31 34 35 IndBkMA 72 3009 lndevusPh04 2.96 IndSvAm -07 380 Inergy -05 2895 InlimtyEn 10 780 IntPrdas 33 34 39 IntoSpce 47 22 82 mloUSA .09 10 58 Intcrssing 04 8 83 InFocus 01 304 Informal 11 1108 Inlosys 04 7061 InglMkt 17 14 98 InhiMex -16 985 InkmePtt 09 3 61 lnnovSols19 1583 Innovei ,18 4 58 Innovo 09 1 91 InPlay 11 1 76 InsigntCm 01 11 62 Insight .30 1892 Insighttl 08 2.57 InsnnaSol 01 44 InsitTc 17 1784 Insmed -04 1 18 InspPtiar 787 Instinel 03 4 99 IntegiaBk 11 2155 llglfSci .97 36 16 lntegAlaim 25 3 78 IntgDv 19 1060 ISSI Intel 24 38 Intellisync ,.19 4 65 IntParfii 1899 InterTel 49 20 64 Intactlnt 676 IntactSys 04 2 44 Interchg .01 7.54 InlerOig 07 1936 Intrlace .02 8 75 Intgph .71 43 75 Inmland 08 2 75 InterlnkE 5.15 Intimag .48 2858 InlerMune 1632 IntlBcstts 39 2987 IntlDisWk n-10 5 37 InllSpow 07 5166 lntemlCap-10 831 InetCmce .22 2 85 InlrntGold -10 513 IntrntlniU -10 855 IntnlSec -02 24 41 Intersil ,48 21 03 Intervideo .01 9 76 Intervoks 04 8 55 Inlerwovn 04 8 45 Intevac ,30 10 22 IntiaLase n-06 1501 Intrado 14 1694 Inliawre -01 32 InlignTh -09 504 Inlrusn tl 33 314 Intuit 14 4531 IntSurg 1 33 71 25 InvFnSv 14 32 73 InvRIEst 32 938 Invrtrogn 47 7630 lonaTch 263 Innalron 27 9 74 IRIS Int 31 1839 Irvine 2.58 Isis 5.20 IsleCapri 84 21 51 Isonics 08 2.43 lsonKSWtB16 204 IstaPh 07 643 Itron 58 44 82 IvanhoeEn 2 05 Milage .06 6 65 Ixia ,.23 1495 IxysCp 33 1051 K-L 2Glob 18 37 16 JDASott .08 14 77 JDS Umplu 19 1 95 ckHenry-04T692 JkksPac 21 1621 Jamdatn -23 21 43 JamesRrv n-1 31 5025 JRiverGp n. 50 20 50 Jamesnln 2 30 FmLines 1S 140? FstAdvnA1 24 2795 FstAlhany 12 6 40 FslAvNeto51 6.70 FstCasriF 2359 FstChadr 13 24 20 FCmtvBcp30 4688 FFdBkIA 1950 FFnclOH .22 1812 FrstHrzn 03 19 40 FstlNCp 12 3365 FMidBc 14 3726 FsWagara18 1423 1stSrceCp 53 23 60 FstMerit .05 2678 FirstSvcs 2270 Fiseiv 04 44 27 FiagFmcl 75 1650 FlamelT 16 79 Flanders 11.54 Flexstl -09 14 40 Flextrn 09 12 50 norttirT0578T RustiFn 29 1 6 49 FLYi -01 .30 yiFoamex -01 06 FocusEii US 99 FocusMedn- 52 25 00 Fonat -02 106 FoodTch -05 .91 FofbesMd 02 192 ForgntNtw 02 129 FocmFac .14 24 47 ForrestR -25 1965 ForwidAs14 36 14 Forward 66 24 47 Fossil Inc -05 18 63 FostrWttwtB10 148 FoBerWrni1 81 30 02 Foundry .22 12 35 FoxHolfwn-66 4899 FmkBTX 1620 FrankCred 10 1010 FrankElec02 3903 Fredslnc .22 1241 FrghtCar 3992 FrntrAir 42 961 FrntFncIs -01 2799 FrorenFd .22 1 0 24 FuelTch -03 8 98 FuelCell 01 1035 FuiiPh 12 33 37 FultonFn ..06 1 6 40 Fundtch 02 1 0 30 FttmdB .56 HI GSK -21 37.43 GFIGrpn 36 3932 GMXRs 2085 GMXwtA 9 79 GSICmmrc.08 1919 GSIGrp 09 1 0 47 GTCBio 06 155 GTxInc -38 9 50 GamPtrs -25 1650 GandrMt -09 9 07 Garmin 62 62 23 GeacCmg.04 9 28 Gehls 23 2834 Gemplus 02 5 51 Gemstat 02 2 93 GenProbe1 12 4861 Genaera 01 190 GenaisPtl 05 135 GencoSnpn33 19 90 Genelgc-104 4 62 GeneLfc .52 GnCom ,22 10 Ot GenBiotc 03 73 GeriesisH 24 3949 GenesMcr1.50 21 90 Griiilope 08 699 Genlytes1 02 45 85 Genla 06 1 61 Genlexs Gentiva 56 1812 GenVec -02 2 04 Gerwyme 6952 beoPbam 309 Geotes 1173 GetonCp .10 1032 GevilyHR 24 21 Gibraltar .68 2202 GigaTr 05 4.11 GigaMed -04 171 GilalSaiel 02 6 70 GileadSci 24 4603 Grvenlm 04 2399 GlacrBcns 51 30 79 GtadstnCap- 13 22 57 Gladstlny 02 1516 GUnavre 05 3 47 GiobCrsg -10 14 34 Giolmg .03 34 12 Gkioimd -01 1380 Glbl ePnt 578 Gwtieco -l4 753 Glowpoint lt 07 107 Hemosol rs-04 92 HScheins37 4295 Hertey 06 18.78 HeskaCp -02 76 HiTcPhrm1.70 29.81 hrinlnc 607 Hibbelt .40 3352 Highvld .14 845 Hittiten 2096 ApolloG Diamond 1750 Apnllolm 42 20 10 OiamClust 02 94 11.23 DiednchC 40 15 861 HokuSci .33 HoltisEden.21 HlvwdMda.04 PetrEllis -96 22 15 DipeneCp -04 2722 Applet 1 30 53 zg Applebees 36 20 83 Appid0igl03 284 ApoFlms 07 2093 ArdMalt 04 16 94 424 PervStt 03 442 Duilntl 1040 PetMed 1 18 10 654 Millicomlnt09 18 42 MindCTI 2 83 Mindspeed-02 2 22 Mitcham -24 10 45 MoblMin1 49 4400 MobltvElec-32 10 28 Mobius 5 22 Mod-Pac .05 10 30 ModtecH 987 Moidtlow 08 1591 MoiecDev 16 2061 MMex 06 2550 MolexA -05 24 21 Momenta 78 28 16 MonCasns60 15 75 MonCap 5 69 MonRE 8 21 M-onogrm 04 2 55 MonPwrSyn06 8 47 Monoii1h12 504 MonroM 06 2622 MnstrWw.20 29 75 Mornstrn 04 30 71 Mossimo -04 4 95 Motive 6 52 MoveGal 1282 MultiFnEk; 85 2550 MoimGm.11 999 Mvogen .02 2411 MynadGn .23 1991 NABIBio 1350 NBTBcp .01 2348 NCOGrp .56 2141 NEC .06 5.52 NETgear .45 24 32 NGASRs 10.03 NGPCapn05 14 54 NIC Inc .01 603 NICESys ,.17 43 84 NIIHIdg 1.14 76 98 NMSCm 08 363 NMT Med .21 1160 NNInc .04 1211 NPSPttm 04 966 NTLInc .17 62 01 NVECorp10 1512 Nanogen 298 Nanorntr -09 11.41 Nanophs 03 5 61 Napcos .15 14 40 Napster 4 02 NaraBncp 03 14 77 NasdlOOTrll 38 75 Sasdaqn 30 2500 NashF 45 4034 Nastech 1347 NallCoaln-09 684 Nallnstni -01 24 50 NalPenns 26 24 34 MatnsHilh 37 795 285 NaiHITren.11 1495 NanSun 72 22 52 NalusMed 90 12.79 Navarre -23 5 65 NavgGp 4.10 3600 Nexlarfh 09 1 6 33 NeoMgic rs-03 4 06 NeoRx .01 1 06 Neolorma 804 NeonSys 345 NeoPharm.09 11.75 NeoseT -03 2.17 Neoware 14 93 Ness Tech 06 9 79 Nestor a .30 5.70 NeilUEPSn02 21 92 NetServic .14 395 NelBank 08 8 15 NeCPttn 172 NetlQ -02 1186 NelLojic 14 20 75 Nelease -10 8277 rtetflix 55 24 17 NetRatn 06 1429 NtScout 03 5 45 Netsmrt -25 1058 NetSorrch.OO 203 NetWolv -02 .36 Dipimarc DigliGen Dgliisghl 65 Holog 2.29 53 76 HomeStore.08 4 13 HookerFu 49 1629 HorsHCs 03 26 87 HolTopiC 57 14 79 ApuSig SI8 77 34 2500 DinitRec 03 250 Anplix .11 670 aQuantrve .06 1971 1365 33 89 HouseValn-01 HubGrps .11 5 822 McDataA 15 Meaolnst ArQuie 08 Aiadigm 01 Arrinet 05 1 11 HuOSLi 242 925 S18 '1194 Hi s22 2450 MeaoowVty-19 679 Hudson! MeasSpcl41 20 66 HudsonTch 05 220 AictCap 1 32 4803 ArcteCat 04 2025 Digflivet 03 35 38 Dgitas 15 1099 DimeCBc 27 14 40 Diodes -22 35 90 Dmiex 33 5109 DuectGern70 1894 OiscHldAn-07 14 63 Discvlaos 14 642 0Part 12 345 DislEnSy 17 684 DitechCo 04 666 341 Mechlch 01 MedDso 309 BloDolp BiueN Biuetiy BchEvn 07 32 00 -01 159 89 2345 CaplivaSn1 00 18 35 Carauslar 04 1087 CaitliacScin15 1025 Cardfnc .11 949 CardioDyn 03 1 36 Caitlinmg.11 751 CareeiEd 46 36 50 CarmikeC 26 22 20 Cairekei 15 681 CatnerAcc 28 542 Canngtn .05 350 Carnzo 36 2586 CascdfBcp- 12 20 18 CascadMc n-20 1310 CasellaW -19 1263 Caseys 05 21 92 CasileFav 55 1944 CasualMal47 6.70 CatlSemi .05 4 90 CtpltCm .43 1757 Oavfins.62 34 14 Catuityh -88 12 40 Ceiailon 22 2095 CtietiExp n. 25 1390 Oigenes-1 10 5300 CeiiGens -04 5 60 Ceiiltiera -05 199 CentCom 58 14 38 Centfiflc 27 1148 Cente'Fn It. 86 24 55 Centmm -01 3 78 MraStt .01 197 CentEur .47 41 61 CEuiMed .64 53 13 CentlF'ght 04 198 CenGaidn 58 44 08 CentAI -74 21 86 CentCas 02 690 CepNn 08 45 25 Ceptad 30 7 36 Ceiaoynes 74 3203 CeiagonN12 45B CeiesGtp 11 563 Center 09 8159 CerusCp .51 880 Chaparral n. 33 24 25 ChrlsClvtd 08 24 45 CharlHsse 1393 ChrmSh 07 1100 ChartCm .03 159 CiiattSeini 05 95 Chattein -1 44 35 13 CttPoint 06 23 19 ChkFree -08 38 49 Checkers .09 14 50 Oweks.

79 31 79 ChemFml .53 3268 Cwokee 37 32 99 Cticoklot 13 351 1 27 3703 ChirnESvn. 15 640 ClunaMedn-84 22 77 OpimkC 03 OpntTch BonTon 33 1861 MedCattt .31 2156 Mfdlmun 99 31 99 Redare MedaBay 01 28 Meoacm .08 7 13 MedAct .29 17 32 MediCo 2131 MedisTech13 1638 Diversa 01 HumGen 34 13 50 flunUBs ffuntBnk 53 21' Hum 92 1506 Hurray1 14 941 Hutchl 41 26 49 Hydnl -43 64 91 Hvdrgcs -06 3 64 HyperSolu1 00 46 27 Hytham 6 58 l-Many -02 128 CTechn 18 20 91 AienaPnm03 894 AiesCapn 31 1654 ArgonSln 70 29 30 AigoGp .47 2683 AiailP 13 744 Aura Inc 06 5 82 AnesMam-28 1522 ArvBesI 56 33 04 AimHId -04 6 06 Aiotech 01 78 AiravBio 04 699 Aims .14 1119 Airowlnl 56 32 55 1 MemnPh MentGr .07 46 MeicBank 54 4240 IAC Inter 03 24 Petrotiawk-29 13 50 PetDvll -1 10 3705 PIHelnv 28 31 95 PtroqstE -23 1004 PelsMart 21 31 PFSTweP 165 PnrmPdt.225 5857 PharOrtJs 03 3 57 Phmcyc .02 902 Pliarmos rs 06 2 21 Ptiarmion -20 22 93 PhaseFwd .24 9 64 Ptiazar -09 1653 Ptions216 8140 PhnxTc .13 736 PhotoMdx 03 2 03 Photon 43 1644 Photrln 1952 Pinnae 7 26 PionrCosnt.71 23 31 Pixars 63 4193 Pxlwrks .29 660 PlanarSy -21 785 PlanetOul n-03 8 26 PlaloLrn -03 7 37 Plexus .27 1679 PlugPower-07 6 68 Plumltee .03 544 Point.360 01 2 46 Polycom .29 1617 Polymed 35 70 Pomeroy 1263 PooreBt 5 96 Popular 24 58 2793 PorlecRail -01 13.56 PortlRec ,92 4217 Possrs ,07 1096 Powrlntg ,01 21.71 Power-One. 17 448 PwrOskie 1083 Powtwav ,19 12 50 Pozen 18 1073 Praec-sP -01 56 PtdBhLAn 40 20 295 ICO Inc .13 ICOPDgwt60 ICOPDn09 258 1.70 450 MercBksh 5366 Mercerlntl 8 55 MrcCmp .53 2635 Merclntr It 33 36 48 MeigeTc 17.73 07 25 1 2 ICUb Anowfid ArtTech Aitesvn AninoCi AitWay Ashwilh 03 103 29 525 21 39 96 5 76 19 657 ICUMed .26 280 07 rvreiiurJS t.su is oo 1640 ID Bio ,01 2985 IDSys .17 1837 IdexxLb .27 6600 Aswlfifo 95 Bocwam 25 4 50 BookMillK 38 8 58 Borland 06 5 93 BoslnCom 04 1 03 BoslPrv 05 2675 BttmlnT 46 1528 BnrloeCp 32 17 87 BngExp -22 1141 BngliiHrzs67 38 60 Bnghtpnls81 18 79 Bnllian -01 301 Britesmle 04 97 BroadVis 83 Bidcom 84 4505 BiawyF2TT1'7Tj Bfoadwing 15 4 89 BrtdeCmj .3 90 SioncoDr n-6754 89 8rookeCp25 1290 BrklneB 06 15 70 BrooksAut19 1325 Bfcokstne 19 19 73 Brooklrt 1296 BrukBio .13 4 41 Bsouare 04 64 Buca 1 14 5 76 A -36 44 60 BuKVWMI 27 71 BW'FstSrcn- 11 22 39 BnoMat .49 92 83 MentMed MenxCp .13 MesaAit MetaFml Metabasts -11 Aso.iMed-50 2721 Opsivare 06 4 58 OpICable -03 6 10 OblclCm 05 192 OplimalAg72 20 02 OptionCis12 1353 optXprsn19 1817 Oracle J.07 12.45 OiaSure 24 5.1 1 Orbits 11 989 Orbotch .45 2390 OrchidCell 888 OrcktCms10 2340 Orthlog 05 4 00 Orthovta 401 Oscient 202 Osteotch .26 600 OtterTail .13 30 39 OuirtcerCti-12 14 07 OullkGrp 63 13.31 OvrlndStr 788 Overs 74 4077 Oxigene 07 5.34 P-Q-R PC Mad 02 5 68 PC-Tel 905 PDF Sol 116 17.76 PECO II -01 128 PETCO -21 2138 PFChng 1 29 45 39 PICO Hid 33.33 DixieGip 13 1657 DoosonCm. 08 7 55 DolliFn -28 1222 DiiiTree -07 21 94 Dura! pfB T- 2525 0T Dotal ptC II-87 24 00 Dorellnd 25 35 DotHill 654 DIllEgl 24 28 Oiaxisg 4 71 DiessBn 45 22 80 DreverG 05 82 02 DiugMax 22 130 diugslie 02 3 57 OiyStiipsn19 1620 Duckwall 23 73 DuraAlo 17 424 Duraiek .54 1785 DiitectCp 21 665 DyaxCp -10 543 Dvnainex 55 1596 DynMatl .4.76 40 16 DviiOii -02" 267 DvnRsh 38 15 88 Dynavax -01 674 E-loan -01 419 eBay 1 06 38 78 EFJInc 40 9 65 EGL Inc -09 2530 IDXSys 1.17 34.11 531 795 1881 599 .33 13 76 l-HOW Vis AsoenTc 02 5 70 AssnAcc1 12 2693 AsscdBanc-08 30 98 Asiafug 02 29 20 02 17 53 95 31 66 MetaiMg 09 25 20 MetaiStm28 420 MelalsUSA31 20 27 IPCHold IPIX Cp IPass iPavmnt 306 5.35 Aster 2: 13 3799 WtlsUS wt 03 2 95 Methanx 32 14 65 ITCDItars 21 AsvstTch Aifioad Atan AI'irGnc 478 482 137 1654 212 197 Memode IbisTech 13 cad .02 257 MelroOne 01 69 Melrowg -05 1 7 75 Mcrel .05 1143 Mootm .08 4 25 Mcrrhrp 12 564 Mtrochp 35 2897 Mcromse .01 684 Atnefos 900 fconPlC -47 42 36 AllC1n.02 13 99 AtiabAmer 22 49 37 taw.Br -43 845 IdennPtl 1 57 25 94 04 2 52. Identix 03 Ikanosn 453 CONTINUED on next page Aud '2T IIS 1246.