The Palm Beach Post from West Palm Beach, Florida on December 6, 1997 · Page 103
Get access to this page with a Free Trial
Click to view larger version
December 6, 1997

A Publisher Extra Newspaper

The Palm Beach Post from West Palm Beach, Florida · Page 103

Publication:
Location:
West Palm Beach, Florida
Issue Date:
Saturday, December 6, 1997
Page:
Page 103
Cancel
Start Free Trial

Page 103 article text (OCR)

8S THE PALM BEACH POST SATURDAY. DECEMBER 6, 1997 53-VMk Ugh Low Vol Vol WMkly Yw Chg Nmt Symbol B YWrJ PEW00i Ugh Low Li Chg loooi won low Chg New York Stock Exchange Continued from previous page . B-owtd I I Vol High La Nam Symbol Ply YWrJ K H0 Ugh X-Y-Z Fndiy I Vol WMkly Ymt Lo. UK Chg ICCOl H Low Chg Chg 88 481 Xerox 581 401 XTRA XRX XTH YPF YES YRK 128 16 .80 1.5 88 2 5 134 5 6 48 1.1 20 965 79 19 3 53V 16 602 34 15 6 24 16 506 44 16 61 23Vi 7 13 37 40 7i 8 156 17' 76i 52' 33 23 41 23' 13 6'V 17V 78V2 2 4903 52' -V 99 34 1 4233 23 33 44V -1", 842 23 1206 13 'a 90 616 V 165 17' 1469 80 76 1V 52" 1 449.20 2190 3710 12 00 -20 70 20 80 39 50 6320 -1640 53Vj 4 WrttCp 19 ' 111 WWFuaH .10W 6 Wtte 154 12 WWwC 82" 54 Wnqey 45 19 WyndHod 36 191 Wynnss VVOA AT iO 11 WTX WOV 122a 86 WWY 76a .9 WYN WN .32 10 48 1" 1 1". '" 479 1 'A -V -77 00 15 11 18V 17 17' -1 97 19' 17 -' 20 20 13 5 8 8M 6 47 8' 8' -V -770 6 14 141 141 100 14 13 660 36 117 81 801 80 -1 638 82 7811 11 4330 60 5 42 41 41 - 45 431 41' -9 68 80 16 5 32' 32 32 - 72 32' 31 -V 53.60 38' 22 YPfSoc 341V 32 1 24 23 25 20 YartiEnS 57 17 Yhrtln 46 41 -2 211 1 11 '4 6 1 14V 2 V 1d 7f ZLC 24V! 14 rt 181 17 6 ZaeCom 2LCWS g in Zapata ZAP 40 28 14 ZegCoal ZEI .30 1.7 S2-WM I I Vol Friday I Vol Wertly I W High Low I Hum Symbol B YWd PEppOOa ttgh Low LmI Chg lOMi High Low Chg Chg- 10 61 Zerrw ZMX .191 9 4 9 ' 9 -1 -36 40 1151 77 Zenea ZEN 2.21c 22 58 99 96 99 327 99 if 3' .1820 141 7V Zer ZE 210 7' 7 7V 949 7' 7V4 - -32.00 28 24 ZenNt ZNT ICO 3.7 17 23 26 26' 26 ' 69 27 26' -2,30 87 7V Zenix ZIF .76 9.3 22 8 81 8 60 8 8V ' 14.90 29V 17 Zero ZRO .12 .4 It 12 27 271 27 1 60 28 27 -V 38 80 291 17 Zilog ZLG 26 35 18 181 18r 740 19V 181 -V -2750 37' 23 Zumln ZRN .40 U 21 51 33' 33" 33" 145 34 33V - 28.90 14 9 Zweig ZF 1.20e 8.9 39 131 13 13' 1 237 131 13V 23.60 9 7'V ZweigTl ZTR .84 8.8 133 9 91 9 573 9 9' ' 19.50 52 -wt I I Vol Friday I Vol WMkly I Yr High Low I Name Symbol Dl YWd PEl0COi High Low Lwl Chg l0OO High Low Chg Chg S2-wetk High Low Friday Low Vol 10O0 High Vol Wwkly loom High Low Nut Symbol Dt YWd PE Year Chg La Chg o9 Nasdaq 71 10' 80 142 6 7 4' AHUhcps AMHC 28 16 AHomPat AHOM 171 6 AHomstrj HSTR 151 91 AlndF AIFC 4 6 40 20 19 48 16 .30 H 13 12 5 8. 19 -24 14 1'VB 26 12 - 19 80 50 50 4 V AmlriPtwl AIPNW 2' -' 395000 00 -V 246 11 1 316 6 10 191 1 2248 771 -V 15 17 17 81 1 169 7 V 347 59 -V 1111 19' 10 101 5'A 6 18 751 77 17' 17' 81 81 5' 61 57 58' 19 19 00 27' 7 BTGHc BTGI 7' 21 BTUW. BTUI 191 10 BYLBcps BOYL .20 81 31 Baan BAANF 181 14 BactJSAn BACU 11 VI BadgrP BPMI .24 2.8 101 51 BakerJ JBAK .06 1.0 71 18' Ballard n BLDPF 19'V 5 BallyTotn BFIT 52 31 BallysGf . BGLV 42 22' Ballyswt BGLVW 6 6 -1 240 6 201 201 278 21 14' 15'V32 3! 280 16 12 12 - 37 13 2" 2" V32 235 3V 4252 4' - 3739 5 231 23 1081 231 7'V 7'V -' 288 8 94 94 -2V! 30 971 11 11 - 677 141 15 16'V 1' 3623 17 7 7 115 71 4" -n2 1148 23 V -3 60 -35.20 342 771 21 2 171 5 81 9 61 65 59 76 19 18 27 51 V 10 41V 12 1071 28.50 -110 50' 51 V V 28 51 V 41 41 V 10 41" 6520 29 2" 448 5 116 23" 58 8 6 961 65 194 121 38 1524 17 80 7V 44 10' 17 9 7 27 782 31' 16 16 19 35 116 9' 9 101 135 2 940 71 V AmrnlPI AIPN 35 15 AMS AMSY 14 6 AmMbSat SKYC 105 73 ANtlns ANAT 2.681 2.8 20 8 AmOlfOv DIVE 18 7 AOncol AORI 8 6 AmPac APFC 121 10 AmrPhyn APPM 8' 4 APhyG AMPH 33 15 APwiCnv APCC 19 121 AmSafflz RAZR 15 5" ASofl AMSWA 14 7 AmSupr AMSC 101 1" AUtdGfc AUGI 116 Jtm BCOnepIC BONEO3.50 3.3 10 10 - 298 11 7 1 941 -1 11 -1 13 3V 7 10 7V 1 29 11 18 -V 8 V 9 - -6.70 960 7V 71 26 7 1' 3606 31' 93 191 V 747 10' 100 10 17.00 3480 5000 34 26 BncFstOK BANF .481 1.4 14 3 33 6 2 BncQuad QDRMY 19 3'A 4712 281 BrdstOH BFOH 1.081 51 3 Barons BCIS 351 17 BncGalc BGALY 26e .9 419 27 241 10 BncpCTs BKCT 50 21 24 8 24 14 8 BandoM BMCC 72b 6.9 11 1 11 25 201 Bandopf BMCCP1.91 13' 9 BankPlus BPLS 20 190 13' 26 25 BnkUtd2of BKUNZ 2.40 9.1 3 26 -590 782 2V -7500 -43.80 41 2 AUIdGwt AUGIW ' 53-wMt I Vol Friday Vol Wwkly Yw "Hrti Low Hjmt Synx Diy YWd PthonH Ugh Law LK Chg IQCOi Hgh Low Chg Chg A- 44 9 AConsmn TACX 21 11V 101 10' 203 111 10 -12.10 181 13 ACMren ACMR 41 16 16 16 - 167 17 14' 1 -300 9 4 AAON AAON 17 3 7 71 7 1 28 7 7 - 48 70 18 13 ABCBcs ABCB .40 21 19 37 18' IT1 18 ' 104 187 16 1' 38 00 22 131 ABCRal ABCR 20 121 20 20 440 33 16 ABB Ms ABRX 56 124 26 231 251 1 545 26 23' 11 2910 27 161 ABTBkj ABTC 12 11 18 1714 18 1 81 18' 17V! -28.00 47i 14 ACCCp ACCC 50 939 48"! 46 47 ! 3655 48' 45' 132 60.40 24 7 ACECO ACEC 51 17 16'V 16 16 1 237 17V 151 11.70 46 12 ACT Ml ACTM 13 27 14 13'" 13 -1 257 14 13" -1 -4790 371 7 ACTM ANET 260 8 71 8" 851 6 7 V -76 90 3 1 AdamSM ADAM 10 2& 2' 2' 50 2 2352 V 950 45 21 ADC Tel ADCT 49 466 37 361 37! ' 2779 38 36' V 20 50 451 13 ADECp ADEX 15 110 24 221 24' 11 470 24 21 1 41.90 30 9 ADFta AFLX 29 371 19 16 18 1' 1240 20 15 -"32 8290 60 24 AEPInd AEPI 21 301 29 301 -' 44 31 29 -' -44.50 3 1 AEREn AERN 35 1' 1 1 -1 403 2 1 -V -20 00 30 14 AFC CWS AFCX 18 14 29 28 28 -' 224 29 26 2 5030 8 4' AGAsc AGAI 29 5 5 5 159 61 5 -V 110 22 8 AHLSryn AHLS 72 19' 19 19 96 20 191 -1 97.50 4 1 ' AMBI AMBI 134 2' 2V 2 ' 844 21 1'V -V -17.40 7' 4 AMDSYS AWED 38 1 5 5 5 1 23 57 5 ' -20.70 151 2" AMI Com AMU 43 43 7V 6'V 61 -' 230 7 51 -4860 6 4' AMXCon AMXX 6 6 61 6 -1 63 6 6 - 6.40 49 8 APACT APAC 23 170 14 14 14' -V 954 14' 14 1 -63.20 191 2 APSHM APSI 137 31 3 31 1485 323! 2 -" -79 80 101 2 ARINetS ARISD 8 3 2' 3 21 3 2' -50.00 31 19 ASAHoW ASAI 40 1.3 18 107 30'V 29 30'V 1'te 403 30'V 29 1V 41.40 131 111 ASBFn ASBP 40a 3.0 19 1 13 13 13 ' 9 13 131 2.90 92 16' ASETst ASTSF 94 62' 60 621 t 773 63' 53 61 220 50 14 6 ASISoln ASIS 29 18 91 9 9' ' 59 91 8' ' 57.30 20 9 ASM ml ASMIF 118 101 10V 10 1 .538 11 10V -V 7.80 29 31' 18 18' 91 9 10 10 1' 2 2 Tit Til 7 7 201 21' 6 6 24 26 101 6 AVanq AMGD 06e .8 11 7 7 1061 1061 33 33 47 4 261 271 23 24 10 10 23 12 131 26 26 42 431 15 17 30 311 30 311 13 13' 26 27 211 21 -1 15 1074 1 31 34 139 4 11 47 9 4 2888 27 40 241 20 11 7 24 1274 131 25 26 1 382 441 11 41 171 11 408 32 10 311 46 13' 5 27 120 22 330 14 15 71 AmWagr 7 2 11 7' - 32 8' 91 22 '-' 512 6 1 -' 2 6' 7 -Vi 20' -'A 6 -1 23 2 1.80 -39 20 4960 23 10 AYVood BETM AMWD .12 .6 14 HOST 14 10 -1 51 181 72 5 17 ' 8 5'A - 52 71 18' t'V 50 ' 41 102 8 33 31 -1 43 3 41 - 23 4 20 4 10 -1 23 1 11' 2 26 40 11 14 2 27 4 30 11 131 t 25 2 21 1 13' -1 12 -Vl 601 3 24 5 3 1 8 ' 181 -1 26 -1 11'A 1 V -V 10 -V 12 -I 16 29 46 24 BnkUnk) BNKU .641 1.5 18 51 441 7 4 Ammost .50 16 7 BkWesIS BWFC .21 15 29 22 17A 33 171 Ameon AMRN 1361 26 1.00 7 8 28 21 5 6 18 463 26 94 18 13 15 5"52-2 61 126 33 191 15 Amnothn PATH 30 81 BkCmCAs BCOM .241 .8 32 117 32 331 27 BkGran GRAN .401 1.3 21 311 17 Wit 276 18V 16" 11 5.90 -.60 7 4 AmeiCas ASCA 5 5'te te 33 51 5 -V 15 6 BankLA BKLA 18 8 131 10 51 Amenwd AWII -61.80 11250 7180 122 30 490 300 15.30 189.09 146.58 4259 5570 283!l 23.90 4920 1940 1340 11560 -780 -2.10 1410 400 62.69 '4210 25000 8.60 11765 73.80 1630 65.20 2810 53.00 12.60 51.66 -2220 -11.20 -31.20 4630 -2D.50 -31.80 25 40 3.1() 208 00 23 00 -45 80 -53.80 -70.00 .70 70 (x) 62.30 -50.80 46.40 23.90 -1260 51 5'V -V 37 6 5V -7 -36.00 73 90 351 19 AmenJsn AMRS .40 1.2 32 33 190 33 31 27 14' BkXIaran BNSC ,50b 1.8 1 27 22 17 BnkOzrkn OZRK .05p 86 22 16 8 BkAH8s BANC .121 .8 16 20 14 18 2 Ameswt AMESW 141 14 151 2" 457.70 16 1' 337.70 19 3" AmesOS AMES 13' 81 BnkUtd 12 121 -V 361 13 -370 61 631 1' 65 64 69 44' Amgen 6 3 Amistar 21 ' Ampace 61 37 Bknlh 29' 21 Banla AMGN AMTA PACE BKUNA.28e 22 24 38 12'A BKNG 1.16 1.8 17 40 64 BNTA .48 1.9 18 168 25 VLANS .40 6.8 10 5'A ' 24 25 3 BanyRT 50 1 31 1 -V 16 1 261 -Vi 16 V 81 21.60 11.10 59.80 280 35.90 1V BanynSy BNYN 56 31 171 91 Amptais AMPI .16 37' 131 Amresco AMMB 161 11 Amscann AMSN 77 BcosGaln BBQZY 7 8 27 1711 BamX BNTT 29 151 Barras BARZ 91 81 AmsgAn AMSGA 9 8 AmsqBn AMSGB 66 71 5V 4448 72 5 5' 3 31 8' 8' 181 18 26 26'A 11'A 121 'V IV 10 101 12 121 17 19 8 621 9V 187.70 261 2 55.70 -1 125 301 3" AmtcrrCD AMTC -V 1"3! -' 19 11 Barrens BBSI 1' V BarTctiwt BARRW 161 6 BarmgTch BARR 16 9 BsTnA BASEA 4 fit 61 - 111 10' 61 Amlran AMTR 16 61 Amylm AMLN 16 8 Anacmo ANCO -1 24 107 19 67 85 27 19 21 12'A 1 'V 13 16 101 40 12 95 19 5 X" 2 2 16 ' 109 11 15 -31.00 14.30 -49.00 82.40 121.70 15.80 12.30 BSNX -1 23 5 BasExpl 311 21' BassettF Tit 2"J2 Ancmpwt ANCOW . 54 221 Anadocs ANAD 107 21 ASMUtfiS ASMIF 962 72 33 15 ASVIres ASVI 91 38 301 15 1 ATCCom ATCT 232 2 13V 7 ATCGro ATCS 20 15 11" 3 ' ATCGrpC ATCSL 151 6 ATLPfAn ATLPA 24 93 111 48' 27 ATLUItsd ATU 36 6 44 42 13 ATMIInc ATMI 64 66 31 8 4 ATS Med ATSI 45 75 5 91 8 AVTM AVTM 229 9 18 10V AamRl ARON .04 .2 20 11 171 7.1 3 AascheT ASHE 24 31 1 'V32 Aaschewt ASHEW BSET 80a 27 BATS BATSW BTOF 41 261 Altec AL0G .20 2 Batteries 'A Batter wt 'A BalTech 301 2 2 V V 181 7V 31 Anatoqv ANLG 18' 38 18 20 75 19 18 18' -V 1992 19 23 3066 53' 51 52 - 12358 53' 8 12 41 31 3' -' 59 41 21 1V 1 1 -V 43 1 16 46 171 444 27 261 271 1602 28 16V 16 16V 30 16' 57 9 81 9 330 91 2 9 8 9 19 9 34 4 41 4 ' 217 4 1 8 8 8 ' 14 8 239 6' 6'2 6 - 845 7 10 16 151 151 - 102 16 6 6 6 -15 6 24 401 30 27 30 1V 2185 34 24 54 381 371 37 88 39 17 5 5 5 ' 115 5 16 1 24 24 24 '32 14 24 41 79 34 311 321 - 211 34 46 25 28 26 27' 182 28 9 16 9 32 13 20 19' 19' - 280 20 19 33 33 311 33 1 54 33 24 1 34 34 34 5 34 16 1063 55 50 531 5369 811 13 1' 1 12 -V32 25 1' 9 4 5 41 4'V -V 26 5 7 71 71 TVS 28 71 19 3 9 9' 9 23 9V 16 6 39 38 39 69 391 25 562 24 23' 24 2604 261 4 38 38 38 92 39 6 6 5 5 -V 8 6 10 21 2 21 132 121 2'V 19 17 BayBncn BAYB 361 18' BayVws BVCC .32 .9 27 82 36 28 9 35 12 361 12 23.60 65 50 7220 18230 17.20 218.00 86.70 131 5 BavonneB FSNJ .17 1.4 9 17 12 12' 7 AnlySur Anangel Anaren ANLT ASIPY .106 ANEN 29 29 1W 1 11 11 1 10 11' 43 44 30 311 5 5' 6 8' 17 17 3' 34 6 6' 27 27 13V 21 37 37 2" 2 12 12' 36 36fi 161 17 9 9' Viz 8 15 16 71 8 191 7A BeauCH BUTI .42 5.3 12 8 -H 1393 2 -V 172 11" 53 1 -V 273 11 166 44 185 32 -V 264 6 ' 746 9 -' 44 17 - 113 3' 8 " -' 415 7 - 221 31 5! 1523 2" -1'! 367 42 349 2" -1 44 13 -1 11 38 t 165 18' 1912 10 11 8 -1 159 161 55 81 35 61 1 436 25 -1 37 6 ' 542 3'V - 82 9 -1 184 21 V 289 28 'A 95 121 6 1 1 133 10' -1 125 12' 2 624 19 - 142 303V32 -V 84 2 -V 116 ' 380 24 18 'A 537 36 145 121 - 51 8 '1 1866 361 1 184 19' - 315 17'A - 265 9 -V 217 8 1590 11 1111 8 1 63 161 -V 597 181 -1 14 13 116 12 1 593 33 314 431 1 180 26'A 1 18 17 -V 145 6 825 10 7 23 48 9' 350 111 10 19 9" 3 Aastromn ASTM 36 91 AawJTh AATT 11 1 Abacan ABACF 44 15 AbacusDi ABDR 32 7V 30 47 27' 335 2' 59 66 38 36 22' BedBaltl BBBY 22 10'! BelFuse BELF 22'V 14' BelrCdagn BCICF 361 21 AnchFins AFSC .; 991 231 AnchGm SLOT 5'4 2" Arjaxrs ABAX 13 10 AtxgAd AANB .40 3.1 18 Andean wl ADCCW 31 AndeanDv ADCC .21 1J' 1 oeiwc btLM 11 4'A BellSpl BSPT 15 7 Bellwelti BELW 58 40 3200 4060 -12.20 2500 1.40 41 553 361 11 66" 17 31 16'V 11 4 9 16 8 27 221 11 10 147 8 29 9 16 18 12 17 15 1 13 19 AfongBncp ABBK .40 1.1 17 10 41 AndrGf ANDR 10 61 BelmtHm BHIX 17 10' BenJerry BJICA 231 91 Abwnd ABMD 89 10 71 AWeTel ABTE -86.30 25.70 3000 -6.30 41.90 8260 -2980 5.30 46.30 -40.50 -45.00 -180 157.00 -75.50 99.30 -34.40 960 8650 40.20 25.80 60.00 62.00 6.70 31.80 -57.90 6.70 -65.40 -3440 -25.10 2880 -17.90 -29.20 -28.80 61.10 42.60 -21.70 -43.70 78.10 -83.90 10 - 411 1 30 - 5 -V 8 V 16 3Vb - 'V 61 Vi 27 -1' 1'V ,-V 37 -4 2V 12 ' 161 7' 1V 71 14 7 - 3 -' 4 -' 20 -1 2 -1 4" -' 29' 3 3ty ' 1 - 1 -Va 1'! -to 17 - 19 1 10 - 121 -1 9 7 Andrsons ANDE .' 41 V 24 AndvBc ANDB .7 42 221 Andrews ANDW 47 12' AndrxCo ADRX 36 111 Bchmarg BMRQ 16 2.0 4 1W 6 Bemrian BNHN 13 61 BenihnA BNHNA 6 8 341 351 15'A 172 16 161 8 8 8 8 10' 11 7" 8 15 15 17 172 12 13 12 32 331 4214 43 26V 26'A 17 172 6 V 6' 10 10 23 23 9 10 10 18 18'A 26 -3 371 1 5 V 23 311 26 1' 9 - 191 -1 31 1' 33 50 -26 1 -'32 4' -V 7 -1 9' 371z 1 23' -1 37 -1 51 -V 2 15' 3 -1 16 -S18 8'A 11 4 -1 121 -1 7 -V2 151 6 -Hta 2 -V 1 - 1 -V 181 -1 101 -1 21 - 52.20 -30 60 140.30 57.60 -33.30 -13.60 56 2 10 13 1 37 13 17 98 9 8 8 7 16' 9 8 65 4 19 21 66 31 47 5 227 331 246 4 34 29 Bermoern BERW 95 33' 2' Andyne ADYNF 2 Anergen ANRG 46 28 Berkleys BKLY .44 1.0 14 34 431 26 251 Berklypl BKLYZ 1.84 7.0 169 261 8 4 Abrams ABRI 191 7 Abraxas AXAS 12 3 AcaciaRn ACRI 4 2 Accel ACLE 14 4 AccGrphn ACCL 30 764 Acceir8 ACLY 151 2 AccCSan ACLR 81 3 AccBynd ACCB 49 111 AccesHt ACCS 6' 2 Acclam AKLM 29 10 Anesla NSTA 6" 21 Angekm ANGN 91 15' 16 334 1 7V 31 3V ' 1021 3' 16 16" -" 886 18 15 BerkGs BGAS .14 6.5 11 4 171 18 7 81 Wit 174 3V 60 156 17 53 9 6 4' 7V 5 Bertuccis BERT 14 39 6 Anicom ANIC AnikaTh ANIK 15 8 BeslSftn BEST 103 101 10 3 7 3 -890 80 40 146.70 -3980 12730 -45.40 69.40 25 16 BevBanc BEVB .39 1.6 23 Ansaldon ASIGF Ansoft ANST 23 4 22 81 Bacore BCORY ACMM 35 46 13' 10 Tit 96 15 15 91 BoDooHn BDOG 14 5 16 7 3 3 6 3 4 4 -' 176 4' 20 20' 337 23 215' 2'V -V32 206 3 4"' 5 ' 251 5' 32 331 1 2533 34 4V tH -Vn 1430 4S 1' 63 1' 1732 "3! '32 155 1 1 to 758 2Vl2 17 181 -1 60 18' 191 19' 1 19 20 10 11V ' 90 11 12 13 3648 15' 31 32V -" 2168 34V 2 56 21 131 13 16 141 2' 1 Accom 1 V Accugrpti 4' 114 AccuMed 211 9 AceCsh 20 121 Acelo ACCUF 2 ffK ACMI 128 12's AACE 24 15 18 ANSS ANTC AVII AVIIW AMSI 20 11 BigFooln BFFC 8 3' BigRck BEERF 47 20 Bill Into BILL 9' 5 41 2 3 3 te 11 3'V Artec AntiVrls n AnliVrlwt ApcheM Apertus 8' 9 1 381 9 4' 4' 25 41 121 121 -1 258 14 7 7 -' 94 8" 15 15 - 882 161 6 7' -V 222 8 2'V 31 49 3V 1 1 ' 333 2 1' 11 236 1 18 20 2 2292 22 10 10 -1 117 12 21 21 283 23 43 45 1 742 451 44 44'V -V 250 451 ACET ,36 1.8 14 3 201 11 1 9.60 47.10 -83.60 -3330 13060 5 5 98 5 17 11 AcrnPrdn ACRN 3 1' APTS 41 6' AoexPCn APEX 2 'l! -V V -V 181 -1 33 2 12 71 -V 33 21 15' -2 14' 1l4 8 ' 8 9 ' 7 15 -V 17 - 121 11 1 31 41 1 25V 16'A 6 1 9 22 9 1 9 11 18 3' -V 43 V 41 V 31 ' 18 2 5V -V 5 - 8 -V 251 1 6 - 31 -1 35' 1' IV -V32 28 -' 23 11 1'A -" 21 19' -'A 2 -1 8 1 5 -" 11' -1 6'A - 4 61 -2732 1'A -"32 32'3 3 6 4 -' 45' 1'4 20 11 5 -" 11 15 6 1 1 4 23 10 Aphton APHT 9 2 BoLogic BLSC 6' 332 BioVasc BVAS t 261 161 BoRlncen BREL 91 5V BoSrce BIOI 6 31 BoSpecif BSTC 8's 8 BoanlySn BASI 32232 1 5 BwPhars BCHE -44 90 9.40 25 13 ArjoaeeEs APOG .201 23 11'A 19 1 3 13 45 19 7 5 32 3'V 3 201 16 32 61 28 15 51 3 8 531 271 74 V 47 6iV 41 3'V 43 358 37 81 1' 26 34 291 2V 32 13 48' 23 ApolloG APOL 40' 2 34.60 16 16 -1 963 16 25 252V52 -V 1535 29 15 15'V V 11144 17'V 15 -1'V -24.30 7134 53 71 71V 4 70 15' 26.20 23 -3'- 239 X 161 - -30 70 ' Becirc BIOC 161 16 -1 856 17 17 18 -V4 1168 191 17 -1 35 20 17A 4 Bocrysl BCRX 172 2'V BetiekJ BZET 1 264 211 52 29 Biooen BGEN 1491 22 21 1V -1890 - 98 8 7 -IV -33.30 1 65 181 12 5 -590 1 176 8 6 1 52.30 1'3 ' Bioiect BJCT 211 22V 7 7 151 18 7 8 8 8V 51 52' 29 12 AppleC AAPL 75 68 AppSthpt APSOP 20 11 ApplSou APSO .04 311 201 Applebee APPB .071 13' 6 ApdExtr AETC 271 11 AppAnl AAII 11' 3 AprJDgtl ADAX 8 8 AppFlmsn AFCO 62 19 AppGiph AGTX 9 3 Applmg AO 81 3 Apldlnov AINN 54 17 ApldMals AMAT 11' 8 AppMcCn AMCC 16 3' AoMicra APMC 41'A 101 Biomatr BIOX 25 14 Bomet BMET .11e 6 2V Bwmira BIOMF 30 101 Bionxln BINX 19 20 61 6" 39' 401 14 141 11 11 401 41 33 35 30 32 21 3 ta 1 'Ve ' 78 7 12 31 22 1W 22 11 615 211 29 111 .9 21 98 21' 70 109 451 1977 16 .2 21 190 18 .3 16 247 22 54 15 7 26 181 65 8 5 8 49 43 53 3 31 118 Tit 2710946 35 357 10 22 11 81 56 25 20 23 37 14' 35 33 27 142 5V 68 7Vw 21 10 5V 5 23 28 31 2 12 637 2" -2.80 39 6p 44.40 -16.90 4480 -18.10 -XX 4000 1.90 27.70 100 Y40 19.80 -29.10 3330 -5630 -23.20 45.20 -50.00 55.90 90 50 -29 30 1080 , -13.60 10.50 -2.30 800 -6990 -58 80 -77.20 -4 80 100.00 6280 6530 -5790 100 00 460 -1580 -38.30 -16.00 -670 -1970 -2290 -13.30 -69.20 -580 43.60 -61.40 560 5930 -38 60 -32.30 159.20 -19.10 25000 25000 23.00 ,.90 3000 38.50 1330 55 20 ,-560 -80.40 104.30 -41.X -25 70 -2740 -V 372 81 8 ' -2.60 636 53 47! 6 8150 29 3 3 ' -6530 6 11 15 414 13 46 283 33 69 2 14 48 34 161 73 77 26' 32 44 16'V 20 48 20 103 6 22 2245 40 13 141 26 32 12 15 777 41 36 548 351 64 88 321 131 3 146 11 65 53 18 10 19 474 17 84 28 201 72 643 281 16 230 12 35 15 20' 11 5 13V 108 7 25 9 .4 25 190 25 100 21 21 262 6 '24807 501 1 385 14' 180 131 3017 43 11 1621 37 1 353 321 11 421 3 "fc 601 11 Va 247 31 31 291 121 Adet ACTL 361 161 ActPetf ACTN 15 2" ActApp AAGP 45 9 ActVoic ACVC 16 9' Adwsn ATVI 30 61 Aarade ACRT 25 111 Acxom ACXM 27 15 AdacU) ADAC 61 3J Adage ADGE 54 301 Adaptec ADPT 171 5 Adelphh ADLAC ' 161 61 AdeptTn ADTK 53' 321 AdobeSy ADBE .20b 53 20' Adtran ADTN 32 10' AdvPara ADVP 6 2' AdvASSn AASI 3 H AA&SwIA AASIW 11 AA&SwtB AASIZ 13 714 AdvCoSn ACSC 23 12 AdvDm ADtC 391 5 AdvEnld AEIS 43 13 AdvFCm AFCI 28 ' 6 AdHtlhC ADVH 271 17 AdvLigW ADLT 14' 8 AdMkSv ADMS 10 6 AdvPdy APOS 161 5 Advfldon ARTT 181 9 AdvTss ATIS -14.70 9810 30 152.20 59.30 970 -15.10 5420 -16.10 -63.60 -41.70 28 60 500 276.70 6 7V 593 8' 6 ' 1940 22' 16 Boran BIORY 4' 1'A Besepra BSEP 33 35 1'51687 35 321 2 94.40 3 3 19 201 5'V 5'V 5 5 8 8' 25'A 27'A 2'32 'A 6 6 31 31 361 36' . 1'Vl2 1 29 29 241 25 1'A 2 21 21 19( 2 2 8 8 5 5 12V 12 71 71 4 4 61 61 1'A 2 36V 38' 6 7 4 4 47 47t 21 211 6 6 111 11'A 15 15' 9 9 1'A4 1 195 3' 1 114 201 V 326 61 -1 96 6 -V 45 81 1 3651 271 Vl2 183 IV . 292 7 -V 83 4 -' 3760 38 -V32 336 1"32 - 232 301 V 2406 25 -1 507 2'V 63 22 25 201 -V 68 2 V 199 8 -V 68 6 -V 1594 12 -'A 59 7 28 41 - 139 7"2 311 2 2 1426 39 - 6 7 -'32 126 4' 8 47 - 1204 22 -V 349 7 -Vl! 266 111 V2 645 161 - 300 9 218 1'A 14 7 BcsDiagn BSTE 121 3' Bosph BINC 17 8 BeTcG BTGC 9 21 21 95 8 88 11 5 22 189 12 10 Tit .20 5 0 4 101 101 ASTX - 89 10' 19 -1 5 1 37 -9 13 11 - 401 -1 33 - 30 2 2'fc 1 101 15 -1" 18' 1 24" 21 tl -IV 191 -1 13 7V -V 8 - 12 2 281 26' 261 -11 28 8 ApdSci 16 4 ApWSig 321 11 AcdVoice 15 17V V 1559 20 13 432 BcTGw198 BTGCL 201 20 -V 470 21 6V 31 BirdCp BIRD 271 28 -V 4350 29 261 3' Apolix BMAN 17 6"32 10 101 8 8 19' 20 14 14 261 27 5 51 6' 7 21 21 5 5' 22 23 2'V 2'V 111 111 21 2 7 4 BirmnMn 61 1 Bitstrm 46 20 BlackBx 2176 11 10 -1 -10.60 226 9' 8 -11 -37.70 1 194 22 19' - 13380 -V2 278 151 13 - 208 10 126 281 261 -1 120 40 -' 709 6 4" -' -76.60 V 231 7V2 6 -1 15.00 24 21 1 1 126.70 123 5' 4 1 5,10 - 294 24 20 2 46 00 V 486 31 2 " 3820 - 30 12 111 - 16.50 -1 3396 23'B 21 - -22.60 9 151 141 - 84.10 4' 3 9 11 12 19 19 13 131 7V 7V APSG AVTC APLX AOUX AQUXW AOLA AfiOL ARSO ARDM AKSEF 1243 14V -1 173 21 -V 18 131 -1 320 7 181 9 . 3'A BlkHwkG BITS 16 2'A BBOX 25 284 39 BHWK 14 1 7 BMPE 04a 1.0 13 32 4'A BLOCA1.26I 2.7 1 471 BOBE .32 1.5 23 142 21 Aquagnx Aqgnxwt AquilaB n ArQule ArabSh AadKjm Arakis 13 4 Blimp 1 6 9 50 39 BkD 22 12 BobEvn 714 15 13 14 2127 15 151 5 6" 21 54 20 Advaffla ADVNA .44 1.5 18 67 29 28 28 -" 1303 31 14 5 BocaRs BOCI 67 61 17 7 ArmxInrJn ARMXF 141 141 141 17 9 26' 27' 212 680 28 26 60 40 172 5 28 16 ArbrDrgs ARBR .361 1.3 31 95 27' 53 17 ArtxxSl ARSW 55 276 34 BoloerT BOLD 13 111 BonTon BONT 21 285 16' BondMot BMTR 33 29 9 Bonsowt BNSWF 31 33 1 1494 34 27' 31 37.60 12 6 53 18' AdvanlB ADVNB .53 2.0 16 341 27 491 22 Advantapf ADVNZ 2 50 66 311 AdvBcp AADV .40 .6 21 26 67 30 19' AdvLmgn ALSI 51 24 35 18 Advent ADVS 37 3 25 41 k Aegis ACARE 243 25 7'V AehrTestn AEHR 16 8' 121 3 ArchCm 5' 6 -12 886 Tit 5' -ty -36.00 2 V 40 -1.00 -19.10 29 60 -740 -1780 54 90 -32.70 -33.60 -32.10 106 20 220 -16 90 -93 30 -40.70 -150 7.90 32.10 8390 -58.70 73.40 18.10 -11.00 -7.70 1280 6 7 V4 95 7 8 9 1" Bonso BNSCf 16 10 7 3 Bontex BOTX 5 S"!! 41 BookMil BAMM 25 27 6'V APGR 164 6 ARCH 11 85 2 ACAT .24 2.2 13 21 111 AREA .141 .6 12 22 ARLCF 1 2 ARLWF 621 4 22' 1 23 1 V 7" 8 -1V 51 - 17 -11 28 3 10 31 AenalC AERL 68 8 35 18 BooleBs BOOL 45 14 301 12V 5 Borlnd BORL 433 10V 3' 2 ArchPet 12 91 ArclcCal 231 17 AreaBnc 4 1V AreCom V AreCwt 38' 26 ArgoGp 8 4" AnadP 2' Anadwt 13 51 AnelCp 41 2 Arielv n ARVX 31 5 ATRM 48 171 2 2 10' 11 211 22 2 2 '-'32 321 321 4313, 43V3J ty tj 6 61 2 2 -' 254 2' 2 -1V32 -7.30 -V 324 111 101 1 11.40 79 221 201 1 7.30 27 3 21 117.30 13 '4 '32 12 133.30 - 54 34 321 -V 7.10 748 5 ' 4 32 -1.90 -V 6 1 ! -710 -V 310 7V 6 - -37.30 94 21 2 -13.60 186 24' 23 -1 26.80 26 19 BorLePrn BLPG 2 25 4 331 73 512 7 4 Aerovx 28 11 '4 Aetnum 32 16 AflComs 87'"; 2 AffTech 49' 17 Affymet AFCB .601 1.9 18 43 32 161 BostAc BOSA .50 1.8 18 27 AGII 1.64 5.0 15 ARIA ARIAW ADSP AFFI 173 2 12 41 BostnBion 8811 34 3 6 61 5 ' 6" 1 291 9' 1 241 11 261 1 5 6 -1 9 2 3'A 6 - 6 - 8 -'A 1 AFFX 411 61 27 14 AftmaiKtn ATAC 26' 27' 2712 66' 661 231 23 241 25 V 81 8 8 8 51 5' 17 171! 30' 311 2 2" 34 35 191 20 16 16 29' 31 1 1 11V 111 91 91 29' 301 3 31 4' 5V 3232 3 61 61 87 88 25 25 14 14 RELEF .336 13.9 2 V 144 7 a 37 24 26 12 12 - 3457 29 26 29 ' 108 67 -1 163 24 1 113 25 -Vfc 1085 V 1221 10 - 252 91 -1 57 5 -V 117 181 1 237 32 V 448 3' 1 641 35 1 101 20 8 17 2115212 40 -te 84 1"K -1 1660 11V 44 91 - 658 321 131 3 1642 5 - 188 41 -' 100 6 -11 450 90 V 53 25 - 133 15 -V 243 61 23 24 2 - 32 t 191 -' 16 - 26 -71 1V 9' 1 3'A 3 6 AGCH AGPH 321 17 ArisCorpn ARSC 15 7 ArkRst ARKR 111 121 205 12 11 -1.00 BostChk BOST 7 5473 Til BostnCom BCGI 413 12 BwOtdf BWLN 16 26 4' BoxEnA BOXXA 6' BoxEnB BOXXB 100 6' BoydBros BOYD 17 1 81 BydWhls BYDS 61 2to AGNU ABTX 101 10V -V 432 111 101 -" 13570 172 18 246 18 171 1500 10'! 5 10 4 52'12 52'32 '32 5. 5'A 6 Wt 293 7 291 30 -1 106 301 10'A 10 2514 10 25 25 ' 367 26 27 27 - 51 28 61 6 -1 40 6' 6 7V32 '73213169 81 111 11 - 2614 12 41 41 - 89 4'A 6' 6' 13 7 6 6 - 354 7 6 8 'A 6 8' 1 1'V -Vu 140 2'Ztt 1' 2 1 394 212 30 32' 1' 222 33 6 6 -V 20 6 11 12V 552 12V 10 10'V -V 641 11 33 34 1 32 34 11 11' -V 191 111 11 12 31 12 14 15 39 15 15 16' 101 16 87 35 22 10 201 14 1 161 1586 311 36 1"32 262 11 8 91 23 69 30 25 20 31 457 5V 63 28 3' 25 6 425.70 144,20 ACNAF 9V 15 1 12 41 AikBest 25 13 Arnold 101 3 AronxPh 16 9V AmsPh 35 21 ArowFn 39 261 Arowlnt ABFS 183 10 AIND .44 2.4 15 33 18 ARNX 39 5 ARRS 156 9 AROW .841 2.5 10 33 ARRO .18 .5 22 6 36 5 5 -V 285 51 4' -46.70 9 9' 906 10 9 -V -30.10 2500 -87.10 52.40 .20 .7 281 1 41,90 2'V " BradPhm BPRX 17 214 212 AEC AIRM 123! 4 33 33 1 22 331 321 48.6 201 BrdvW BRCOA .60 1.8 21 68 33 3 4' 30 1" 31.70 6 31 BrantdSy BSBC .08 1.3 20 1-6 341 35V -m 129 36 34V V 22.40 61' 641 1 2653 64' 541 8 413.00 5 64' 9 ArtVasc AVEI 289 64' AAIRD AKRN AKSY AKZOY2.20e 2.5 19 12 11 BrassEgJn XTRM . 84 12V 161 51 Brauns BFCI 4 58 11 15 ArtesRes ARTNA .92 5.0 21 10 18 26 19 181 10.40 241 14 Ag-Cnm 561 26Agourns 1' IVs AgnNutr 11 1JVs AgnBo P 3 AirCan 371 19' AitExps 4 1y AifMeth 3 4 AirTran te" 1 Akom 13 4 AksysL 94 63 Awo 261 17 AlaNBcp 17 8 AladnKn 6 2' AlansMed 48 29 Altai 67 17 Alode 6 41 Aldila 29 24 AlexBId 16 7" Alexon 18'! 11 AlfaCp 7 3 Algmaq 27 88 34 22 BrentBk BRBK .641 1.9 18 6 34 14 5 ArthroC ARTC 155 13' 7 1 Artsfl ASFT 87 212 ALAB .46 1.8 15 7 25 ALDNF 17 11 15 181 181 10 131 13'52 212 41 41 9 9 5' 21 209 13' 10 1 81.00 ' 546 2 1'V -Vj! -59 60 - 24 4' 41 -1 290 28 10 9 - 105.30 11 61 5 - -2770 32 186 51 4 i2 660 40.00 -21.40 93.50 -24 60 3040 4080 42.00 53 30 42.40 172.30 -320 8.00 1940 32.70 141 9 BrdgStrn BEDS 35 11 12 81 BplMa BPTM 16 12 12 14 61 BrdgF BRID .24b 1.6 23 10 15 171 7 BnaExon BEXP 21 163 5" 5 44 44" 222 47 422 5V 56 561 -11 53 63 151 15 - 432 17 201 14 BrghtHrn BRHZ 140 16 24 8 BngMpts CELL 41 1295 18 ALRS 11 5'Vu ALBK .72 1.6 17 78 45 ALCD 49 5 57 ALDA 11 94 4 ALEX .88 3.3 16 93 271 ALXN 133 10 ALFA .40 24 14 3 17V ALGSF 6 41 16 18 28 28'V 2' 61038 32 22 4 -53.40 10 10 -V 189 11 10 -1 -35.70 6 BnteV BVSI 76 91 7 7 1V 7518 18V 226 9 -1 17 21 14 21 46 16 BntBo BBIOY 6 19 231 11 BroadN BNBC .40 4 4" 26 27 9' 10 16 16 4 44 24 26 29 3ov, 24' 241 15 151 10 4 BroadVrs BVSN 21 7 ' 508 4 V 578 27 560 11 81 17 -V 70 4 124 261 -' 864 31 - 18 241 V 204 17' 21 968 20 33 9' AosPhm ALGO 5 3 ArtistG ARTG 12 2 4 13'i 4 ArtWay ARTW 27 11 10 9 51 AsahiAm ASAM 7 3 Asanle ASNT 24 94 51 80 22 Ascend ASND 2330146 32 16 81 AscentEnt GOAL 21 10 10 6' AscntPdn ASCT 6 7 19 8 Aseco ASEC 34 9' 11' 5 Asriwrth ASHW 52 67 111 141 7 AsiaEtecn AEHCF 17 81 50 16 AspctDev ASDV 97 64 40 33 161 AspclTels ASPT 29 252 23 46 24 AspenTcs AZPN 58 92 38 52' 34 AsdBncs ASBC 1.16 2.2 19 159 53" 42 14 AscdGpAs AGRPA 27 331 401 141 AscrJGpBs AGRP8 104 32 6 1" Aslea ATEA 17 21 18 8 Asiec ASTE 16 1 15 581 33 AstonaF ASFC .60 1.1 20 94 57 138 8 6' -1 -24 30 -' 335 10'! 8 - -20.40 567 111 10 89 10 -1 305 8'V 7 ' -19.30 611 42 39 -2 46 30 886 23 221 -2680 11 460 38 36 t -4 00 48 26 U 22 226 30 9 9 10 10' 8 8 391 39' 221 23 36 381 20 5 BrdbdTc BBTK 145 5 141 9 BdwySey BSIS 31 10 31 15 AliaiCm ALNT 9'A 91 16 18 20'A 7 71 5V 5 9 9 41 4 30 31 18 191 55' 56' 11 12'A 101 11 ALCO 15a .6 15 3 24 MASK 14 84 16 -22 80 133 30 77 90 28 70 44 30 -1880 78.10 3980 6470 61 2 V Brrxklnl BROC 39 4 37 17 BrodSfl BROD 406 32 411 10 BrooksAu BRKS 128 19 62 15 BrooksF BFPT 513 57 16 18' 172 81 -1 562 6 -1 89 10 76 4 -1 2198 32iV - 856 23 1 1622 57 1 81 12 701 11'A V 560 1 251 17 Aleo 24' 9 AltgnR 29 10 Atom 2'2 "K AIIASem 19 11 Allegiant 281 15 AlliancB s 51' 53' 1 719 53" 491 3V 50 00 311 33 1 955 34 29 11460 5488 -2.50 82 30 3530 -170 6.90 96.80 90.40 -7.40 5160 -38.70 -4570 77.70 -4,80 -63,60 -710 1520 4 20 1680 123.00 15.50 -59 80 -5710 -450 70 00 68,80 3540 -270 -7.00 -3.10 5590 -21.40 81.30 -2040 -39 30 6590 2540 322 19 153 1' .7 24 2 171 1" 1 Vi! 401 I) 111 ' 91 1 32 1 10 11 '4 13 1'A 15 ' 151 -1 15 fV 91 -1 18 -1 20 'A 7 - 5V -1 9 4 28 1i 18 -21 54 21 11 -1 10 1 -Vb 19 -2 16' - 46 7 - 8" 21 - 11 31 V 2"l! 28 1 9 -1 31 - 16 - 101 -1 ALKS SEMI ALLE ABCL .12 30'! 31 13 7 Brookstn BKST 20 23 12 32 9 Brooklrt BRKT Vi 1 111 - 647 321 27 - 108.40 V 77 2V 2 -'32 -63.20 - 20 161 15 -1 6580 395 57 55 1' 5460 -1 19 8 71 -290 13 8 AlkCcmg ALLIF 6 2' AthGam ALLY 1VJ2 11 .44 1.6 34 8 27 2 131 486 4' 217 9V 289 61 19 19'V -V 587 21 15' 5' AlianPh ALLP 91 7'2 AslroM AL0T .16 1.9 23 5 8 4 1 BroGour BEAN 106 11 27 16' BrownTom TMBR 47 104 201 21 8 BmswkTn BTIC 57 5 17 52 261 BrynMawr BMTC .72 1.6 18 46 ALSC 15 5 AlnSem - 21 10 8 85.00 1081 321 28' -tVw 24780 6' 4 AWCAdv ALU 26 22 6' 4580 8 60 -3390 -1490 1960 46 80 58 70 4180 43 90 11 777 10' 9 -1 -48.1 34' 211 AidCapC ALCC 2.19e 64 17 56 341 25 151 AlldCap ALLC 1.71e 6.8 11 251 16' 171 26 17 271 27 ' 39 271 121 131 10 131 4 4 1253 4' 9 9 -1 533 9 5' 6' 1183 61 6 6' 583 61 331 341 1 362 34' 241 25 223 25 29' 30' - 217 31 21 21016 -V 271 221 Tit 8 V 21 8 19 19Vi6 -' 53 20 22 22 4 22 211 21" -V32 2612 22 4' 41 18 4 4 4" Vs 130 5 121 41 Aslronlc ATRO 47'V 7 AsystTchs ASYT 21 9 AlEnlern ATEN 30 16 AlHomen ATHM 41 4 Alfey ATPC 111 2V vjArjtinsn ATKNQ 51 21 AltAm AAME 151 8' AtlBkTCn ATLB 27 101 ACslAir ACAI 33 80 150 -72,00 31 18 AtiCall 221 13' AldCap ALII 2 27e 7 b 42 30 ALCl 1.28a 5.8 17 26 22 17 17 -1 66 17 46 46 - 7 481 7 8'A ' 13 8 8' 8' -1 546 91 21 21 32 3 11 11' t'A 499 12 . 3 3V 102 3 2''32 2 7 2 29' 311 1 1 500 321 10 10 - 1756 12 3V 3V -V 45 3 16 17 - 58 181 101 101 -' 14 10 9 5 AldHIPd AHPI 13 9 5 BuckAm BUCK 8 1 81 11'A 6 Bullets BOCB 13 71 8'V 4 21 BuiWT TRUK 10 2 14'A 10 BldgMal BMHC 14 99 11'A 3 2 BullRun BULL 14 3 31 2 Burke BMLS 9 4 2 39 16' BurrBrs BBRC 28 234 31 16 6 BusnObj BOBJY 255 11 5 31 BusnRes BRGP 29 3 3 19 9 ButlerlnH BUTL 19 13 17 12 77 Bulrey BTRY 23 6 10 .281 1.3 15 2 191 22 173 21 2621 23 4 43 - 160 4 -Vi! 30 51 46 15 ' 1087 28 89 4 12263 23 227 17 -1 26 14 268 15V 63.30 52.60 12550 -720 -3910 7070 6' 3 AtlGulf 19 21 4V -V 2 -IV 4 V 14 - 231 4 3' - 19 -2 16 " 14 -1 14 - 81 - 6V 14 4 9 90 30 58 10 292 231 2 4 20 3 16 3 5' 12 11 141 17 293 28 50 4 14 2317 20 50 12 172 2 14 94 141 65 28 8 12 22 7 381 3V 3 12 27 98 11 8 101 2V 2h 15 15 56 57 8 8 8'A 9 29 30 9 10 22 22 4V 41 2 2'V 43'32 5 14 141 26' 27 4 4 19 20V 17 1712 14 14 14 14 81 81 6 6' 3V 3" 12 12 11 11 10 10 3 3 10 10 13 13 391 40 2232 2 48 191 Atmel 191 9 AlnaCo 177 11 Mm 23' 9 AtnxL 10 5' AuBon 101 6V Aurt AGLF ATML ATRC ATRI .40 27 ATRX ABPCA AULT AURA 5 4 15 4" 12 2 6 15 12 28' 9 3' 121 IV 26 3' 220 2B 14 21 13 -1140 33.70 30 80 1.90 4000 970 -3 20 32J2 -32 6 1 87 24 14 -1 51 44 -1 56 -3 4' 1 26 9' -V 16 1 31 "4 241 29 241 -V 15 -11 15' -' 1 t'K 16 ' 26 11 121 4 212 9 -" 5 - 61 ' 32 21 23 1' 28 1 20 1V 7 1 19 - 211 11 20' -V 4 1 4 -V 5 281 - 3 11 ' 3 2" -' 12 -' 8'V 15' 1 - 51 3" 37' -7'V 24 3 -V 151 ' 17' II -Vl V32 ' 19 49 5 24 16 2 15' 18 11 23 27 - 24 30' -1' 19 ' 9 48 3 9 -V 7 -1 17 211 1 III 1U -V 261 23 -1 10 - 10' - 17 2 ' 17 1 t'A 159 71 -3! 3445 3 4' 1112 AuraSy 3Vb -2V32 5 5V -V 250 61 2 2 -1 86 21 16 191 - 4340 22 6'V 62t2 VJ2 336 8' 24 51 AMHIdg HAUL 24 15 AldUte ALFC 22 7 AkJWste AWIN 211 2 MnCrn ALLN 8 3 AllstarSn AaS 7 4' AlWFn ASFN 29 201 Alltrata JARS 3 21 Aloeite ALET 2' 11 AloMe ALMI 6 2 AlphaTch ATGI 13 2'Vs AiphaBta ABTI 201 11 AiphNet ALPH 10 4 AlpLce LACE 19 9 Alrenco RNCO 4 1 AltaGId ALTA ! 2 Meon ALTN 85 34 Ae(a ALTR 27 131 AitResc ALRC 9 31 Allns ALTS 21 131 Altron ALRN 21 181 Atydaarn ALYD 34 13" 12 - 7 41 CATS CATX 3 1 CBrewer CBHI 45' 16 C-CUBE CUBE 19 31 C-Prone CFON 261 19 CHRbnn CHRW 151 11'A C3lncn CTHR 4 5 22 2V 13 1187 191 44 7 70 23 153 15 426 1V 8 61 -1 30 29 - 11 3 -V 473 1V 94 4 740 3' 95 13 17 93! -1 127 16' -' 653 1 3798 8 126978 52 281 25 1 700 111 10 ' 15 AurorBcn ABSC 14' 7 Auspex ASPX 12 9 AuihSpcIn ASFD 101 21 AloBond ABND 281 281 3 3 1'32 1 732 3 31 2" 2' 12 12 9 16 16 1 1 7 8 38 39 24 241 3 3'V 21 22 913 23 -1 136 10 9' 1 31 - 14 15 10 CAWS 131 81 AutoCyten ACYT CBBI .20 41 1 Autolnt AUTO .5 17 2 44 11 3 2 10 23 2 13 585 40 1 31 31 26 10 V 314 - 34 13' 4121 421 401 3 151 71 Aulocam ACAM 08b CBTC .52 1.7 19 3 30 15 CBTSY 511 25 Autodesk ADSK .24 82 146 76 4 2'ii CAIWre 45 28 CBBnc 32 20 CBTCp 80' 381 CBTGp 3" 21 CCA 24 111 CCCInfo 18 8 CCOR 25 3'A CDRadi) 18 112 Autoimu AIMM 20 39 161 20 222 11 1197 8 26 2162 39 27 91 25 26 4 16 16 16 133 19' 27 12 49 '32 180 19' -1 1064 15 -V 1583 1"A2 - 11 45 -V2 11 31 4 679 761 -V 104 2112 -'V 336 22 t 52 16 - 1435 181 1 315 60 -1 17 2 227 41 31 Auloloon AMI 72 71 10 72 8 50 14140 27,10 134 50 -7880 -22 70 -590 10.70 -9.30 -7280 -20 30 7140 5410 -61.10 66 70 720 4100 -3940 -24 70 -130 1030 7500 5100 13460 7610 7220 5600 -27 00 34 30 -21 10 395.10 64 40 2730 15 70 66 90 32 80 3 60 67.10 8580 CCAM CCCG CCBL CDRD 151 15'V ' 265 161 177 19 - 453 21 6 623! "i2 1290 62'12 6 3V AulProl APCO 7 31 AulonoT ATCI 11' 12 5' 5' 85 5' 3.90 -68.30 250 -84 50 3290 4290 -80 90 66.70 58.40 2810 -2760 -1480 -3570 4.10 186.70 -30 00 196 70 -660 33 70 21.40 -690 -4820 7820 1.10 1.70 12.50 48.30 910 39 90 a70 2340 1320 32120 70 -64 80 37.50 350 15.60 -1320 -2170 96 50 4 50 73 60 -52 50 17,50 42,50 -2790 76 39 CDWCpt CDWC 401 9 Avanti AVNT 5 -1 1'V 18 -2V 6 J'3! 21 1 11'A 2 11 -V 41 2 291 1 70 5 2V 19 14 -1 16'V -14 57 232 -1 101 1 25 12 121 -I 161 -2 34' - 221 171 ' 12 10 - 21 2' 16 -IV 24 1 11 11 43 43 29 30 70 75' 2V 2 19 19 14 15 17 17 57 59 2B 2V 10 11 261 261 13 13 121 12 161 16 34' 34' 221 231 17A 19 10 1 -V 131 381 1 2 7 6 212 5 -V 221 -IV 26' -1 72 - 7 -1 27 1 3 21 1 15 26 10 - 10 7 2'Vi2 31 48 201 14 15 159 17 27 48 60 13 2 20 5 11 1 26' 18 3 13 13 16 121 18 189 171 I'm !2 rjt5Plt CESH 12 72 CEM CEMX 38 26' Avalar AVTR 14 7 Avecor AVEC 111 5' Avert AVRT 17l 61 AlynCp ALYN V 1 Alzawt ALZAW 20 71 Amali AMTX 66 15 Amazon n AMZN 25 . 131 Ambancs AMBK .44b 18 20 191 101 AmbancH AHCI .20 1.0 16' 9 AMCOLs ACCt 22 1.3 24 41 11 1 -' -1 221 551 24 28 19 59 17 9 18 261 25 16 8 20' 10 41 14 CFBCapn CFBXL 222 8.5 CFCIntl CFCI CFIPro PROI CFMT CFMT 11 261 16 13 77 131 662 19 38 9 AvxJTch AVID 51 2'i2 Awgen AVGN 32 6 Aviron AVIR 53 3 47 71 24 266 62'3! 11 5V 165 23 5 272 38 50 8 25 7 7' 65 313 30 118 31 42 221 19 16 16 25 291 18 12 11 173 11 180 18 ' 1 16 14 5 16 191 132 13' Vs 105 'K -V 1350 19' 1' 886 551 -1 16 25 -1 82 19 -'! 404 17 ' 54 18 -1 90 24 - 54 291 103 261 -' 1977 39 7 201 27 Wit Arow AMCRY1 14e 6 1 361 16 CFSB CFSB .681 19 19 4 351 19 11' AvondF AVND .48 2.0 21 9 241 221 23 27 27 71 VH 7 7' 28 29 3V 31 211 22 15 16 28 28 101 10 10 11 16 18V 161 16 5 5 18' 19 32 1342 24 72 28 - 191 9 44 81 1388 32 1 223 3'! 341 221 -'A 268 161 234 291 - 193 11 1284 11 1 1390 20 6 16 -V 178 61 137 20 23 16 CFWCm CFWC .41 1.8 34 8 23 29 16 Avndle AVDL V '32 19 19'V 52 55' 24 24 18 19 15' 16 181 18 23' 24 27 27 241 25 311 32V 19 ,20 9' 101 491 501 9 9 7 74 17 171 251 14' Amcwfa AMFI in 231 AMERCO UHAL 36 4 AmLmk ALNK 3S- 11 AmTrden AMTD 52 35 1 67 23 1'A 4730 20 -1 925 13 30 81 CHS Els CHSE 19 8 AwrdSd AWPD 17 1353 20 19 10 28' 35 10 25 32 131 32' 900 860 46 11 CKSGrn CKSG 16' 81 Aware AWRE 131 13 9' 1 14 V 51 CMCInd CMCI 24 187 13 39 46 11 142 23'A 10 11V Vie 207 12 ASBI 64 3.1 21 4 201 251 10 AxentT AXNT 24 131 AxiohmT AXHM ' 50 101 APROZ758 7.4 AFFFZ 1 60 32 16 -2" 2040 161 - -3070 5 -1 -5830 181 -' 7110 281 11 CMGInf CMGI .821 29 13 CMP Men CMPX 251 131 CNBcsc CNBI 16 5 Axiom n AXIM 22 15 Amnatta 10 81 AFslApt 5'1 281 AFFF 10. 6' AmFPr 7.6" AFTxE 9 AmSvct 170 511 116 10 21" 23'A 1 446 23' 17'A 17 -V 456 18'A 24 24 -1 25 251 21 25' 2' 500 27 7 7V -1 493 7'V AxwTch AXYS 30 60 24 101 41 511 10 10 3 7 2 17 6 23 461 15 CNET CNWK 20 4" m4ij 34 181 38 24 130 27 12 88 71 14 9 12 10 9 10 AFPFZ 1 06 11 0 AFTXZ .54 7.4 ASGR AMBC .50 2.1 19 16 6 CNS CNXS B 7 -'V 25 7 74 17" 24 23 71 13 281 10 COHR CHRI 12 12 2TI5- 12 AmBcps 261 25 BBC Co pi BANCP2.38 9.1 22 23" ' 121 12' '! 15 9'A CPAC CPAK 9'A 10 28 12 BCBFin BCBF ,321 1.3 40 22 13 56 212 B - 7' ABncFL ABAN iV" 1 AmBegn MABXA .48 2,3 15 20" 20" 20" 22' 141 CP8s CPBI 49 14 CSGSys CSGS mm 11 "WW 51 419 351 31 351 1 273 12 42 10 48 21 41 1367 361 ' 8 8 V 128 16 25 27 60. 211 AmBkta ABCO 91 61 CSP CSPI 7 8 .06 .3 12 -V 9' - 201 -V 30 -11 7 ' 161 1 261 141 ' 16' ' 5 2 BCTInt BCTI 29 19 BDMInts BDMI 411 191 BE Aero BEAV 25 6 BEASysn BEAS 4 1'V BEIEIs BMED 08b 20 2 261 12 24 24 4 3 80 14 29 25 644 30' 225 141 2 4" 19 8 121 16 18 19 134 CTBInln CTBC 16 16 26 26 26V 26 52 261 26' 1 600 23 241 49 25' 23 - 60.70 3V 3 V 57 3' 3'2 t -2390 29 29 V32 3353 29V 29 ' 8 10 28' 2912 -I'VE 1572 32 26' -2"32 7.30 14 14V ')! 1920 14" 13 -V 12900 3" 3'V -1 71 4V 3 -1 75.00 11' 12 82 121 11 -1 -400 18 18 -' 26 191 18 2560 26V 261 V 500 261 251 1 37.70 71 7' V 315 7 7" ' 630 27 24' CTBIPrpf CTBIP t 181 AmBsnFn ABFI W'71 ABusnBs ABIIB K - 9 ABusnAn ABHA 2DV171 AmerCpn ACAS 2k 'IV ACIaim AMCE m fit ACiasVoy AMCV 9- 4 AmComn AMCN -V 458 2 309 27 -V 46 251 -1 303 12 1 607 111 11 388 18 V 6 2 V 301 18 247 19 1253 131 31 5' 316 ft BEIQ 14 153 V 363 15 17 17 87 18 2 2' 27 23 23 10 10 10' 111 17 181 2' 2" 181 18 171 18 11' 12 51 51 341 35 15'V 6 CTCCm CPTL 191 13 CUNO CUNO 121 6 CVThera CVTX 4 8 16 1 26 32 90 15 30 5 18 21 91 2 20 16 1 3'V 23 112 20V 29 79 2212 BHAG .12b .7 13' 101 BfclTcn 19 141 BHA 281 18 BHICp 9' 5' Bl Inc 421 271 BISYS BHIKF 50 19 11 260 261 8' -1 J430 201 fego 261 161 CabieMIn CABL 3 23' 27 111 9 111 19 181 1 2' 11 7 18 25 30 18 150 12 6 4 5 70 67 35 35 119 35 107 111 34 12 63 50 -4920 13.10 -210 -340 -730 -570 22 20 4290 260 00 1160 -1460 89 20 346 00 6090 58 80 4040 3220 160 3 Cache CACH 9 9V 20 20 3'V 3'V 201 20V 2 2!2 -V 102 10 - 64 21 -V 37 4 ' 625 20 -V 319 2212 W 4 AComS ACNS BIAC 8 54 7 BSYS 25 44 33 BMCS 56 1169 71 32 32" -IV 458 341 311 " -1180 68 70 1 7178 71 65 5 70.70 70 39 BMCSofl j -v 19 2' 32 7 21 1 11 -1'A 1199 36 -' 469 35 23 13 CACI CACI 34 1V Cadem CADE 8 3' Cada CLCI 221 121 Cadmus CDMS .20 20' 6 CadusPh KDUS 10 10 BNBCppf BNBCP .95 9.3 20 101 17 101 BNC BNCC 26 1 151 7 7'V V 1047 81 10 10 15 15' 33 351 ADLI ADSI AEOS ECGOF ECOL AFWY 159 8 .9 29 22 2 11' 23 101 10 250 8 161 15 -1 2700 316 11 1' ! -2130 -' 70 42' 40 -1 -890 12 " 4 AmDenlal f" 151 AmDisp I Tit AEagleO 14 . 5' AmerEco Pt 1V ArnEcof 20 -10 AmFrgnl 39 ' 25 AGree! 10 11V V 493 11 V Mm mm 21i 211 138 2212 11 tl -1 61 13' 16 1' 111 -11 5" - 331 - 33 11 101 V 1 V 14 1 36 15 1 f 11 1'V 1X 1 112 11 401 40 XI 311 25' IV12 BPIPkg BPIE 189 11 53 26 BflCHkJ BRCP 32 41 32 171 BSBBcps BSBH 881 28 16 7 32 51 34 BTFm BTFC 132b 2.7 19 20 501 27 428 15 1 AGREA 72 1 9 15 446 37' 15 15 36' 37! 15 16' 1037 16 V 1669 38 13 16' 40 32 301 1 7620 56 51 46 2'V 38 00 17 5 5 -V 68 80 48 49" -V 5' 5" ' 2 161 19 141 AHKPrpf AHEPZ280e 174 51 2 BTShp BTBTY 12 5 Continued on next page f f

Get full access with a Free Trial

Start Free Trial

What members have found on this page