The Palm Beach Post from West Palm Beach, Florida on December 6, 1997 · Page 108
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 108

Publication:
Location:
West Palm Beach, Florida
Issue Date:
Saturday, December 6, 1997
Page:
Page 108
Cancel
Start Free Trial

Page 108 article text (OCR)

THE PALM BEACH POST SATURDAY, DECEMBER 6, 1997 13S I Vol Vol Ch, W03a Woti Lo On I O19 Symbol 0 YWd PE1000e Wah Low Uat Qig Hf im Nana Nasdaq Continued from previous page S2-Mk I I Vol Hon law Not Symbol On VWd Peiooo H Friday I Vol Weakly low Laat Cho 100m Ugh Low On Vw Ch, 49 24 e Sawtek Saxtmn 9 27 28 Va 1695 30Vs 7 7 132 7 8 8 73) 9V 19 19 127 19 13 2' ScanOp SAWS SXTN SOCfl SCSC SVECF S8TVF 20 13V! ScanSrc 3 1 ScanVec Vl 8 2 -2610 -980 15540 27.60 11 10 44600 -14.00 800 46500 29 205 29VI $ TV 11 318 9' 24 8 19 5 74 145 25V 1 10' 22 24 22 511 16 37 33 9 27 13 ScndBdc 26 - 7 ' 7i ' 18 t7 2 - 25 - 10 23 -2 15 - 8V4 26 t2 11' 10 ScheidVn SVIN 30 15 ScMckTn SCHK 20 9 Scttzkn 2V 2VS 25V4 25 10 10 23 23 15 16' 8Vj 9V4 27 30 38' 40 IIVl 11V BUNZ SM(T 12 7 Schrrai 436 25' 48 10 - 266 27V 669 17 Vj 76 9 1' 171 30' Vl 393 42' -' 67 11 68 7V 38 22 Schmttr SCHN JO .7 15 17.10 28 30' 81 40 749 20 SctioCp SCHl 36 -3940 11 435 60 6 6 4 11 30 1 6 1.7 16 397 25 1.7 16 1 16 23V! 25 1 1163 25V! 16 16 - 5 16V 3' 3' if m scnuirstn shuf 8' 4 Scnukr SHLR 26W 18 Stfumn SHLM 17 9 Schutel SAVO 10 3' SaClone SON 13 7Ve SaTch STIZ IM H Sen SCO 1V SaostD SCOZ 15' 6V, SaM SCIXF 37 llVi Scopus s SCOP 133 4 11 10' .17 1.6 17 SJhmH I VW FHdat I Vol widely Wan Lo ttwa Sywbol 0 YMH PtlOOO H Urn J Chjj KB H la. On 9 4 Tmamali TRNS 22 4 Q1 18 -Vl 14 8 71 3' 2Va Tnsrl TRNTE 13 I 2 21 2 -Va 65 2 2V4 17 9 TmspAm TCAM 15 4 16 16 16 - 7 16 16 - 14 4 TmSwttn TXCC 98 10 9 10V ' 363 10' 9 " 12V! 6 TwBHB) TWMH 135 7' 6' 7V V 483 7 6 -" 18' 12V TrraRai TNZRY .42a 3.4 3 17 12'' 17 73 13 12 -Vl 4V4 2 TravFM TPOA .171 11 20 3 3V! 3 66 3' 3' - 26 18' TravrSrvn TRW 13 23 22' 23 - 167 23 21 1V4 23 10 TravBt TRVS 24 61 23 274 23 162 23 22 13' 8' Trcadco TRED ,12j 10 13 10 10 - 8 3 TregaBo TRGA 43 3 3 3 296 3 3 - 8' 4 TrandL TRND 22 53 7 7 7 - 160 7 7 28V 17 Tmdaflsn TWRI 82 251 24' 25' V4 172 25 24' 39 30 Trenockl THEN .96a 2.6 12 13 37Vi 36V 37 -Vl 22 38' 36V4 - 11' 4' TresCom TRES 597 10 8 9 1 771 10 8' 33 13V! TrarJGtyi TGC 27 8 29' 28' 291 58 30 28 30V! 151 TnanBc TRBC .48 1.6 23 42 30 28' X t7 114 30 27 2 36Vi 21 TrPad TRIP 16 31 32 31V 32 114 32 31 - 26' 12 TrolePh V1RS 2 19 18 19 V4 12 19 16 1 11V 5VS TrSrfl TBCOA I 11Vi 11 V 11 ' 338 11 10 12 TVl TnathBpf TBCOL .94 11 7 11 10V! 29 21 TrCoBn TCBK .64 2J 22 3 28 28 28 1 4 28 27Vi 1 45' 15 TricoMrt TMAR 16 655 31 29 30 1 4387 31 26 2 2 ' Tnoprd TRCO 33 Va -Va 212 -V 24 13 Tndent TRDT 13 15 13V2 13 13 135 13 13 - 24Vi 8 TrOMe TRIO 10 165 10 10 10 833 11 lOVa -1' 10 4 Tndentfl TRGI 4 4 4 -V 21 5 4" 7 2 Tnde TR0X 40 18 5 5 5 -V4 146 5 4' 16 1 Tnkpn TRKN 106 2V 1 2 -Vs 623 2 1 -' 7Vi 2' Tnmarti TMRK 4 13 51 4 - 23 10' Tmtle TRMB 62 111 22 21 22' 504 22 21 1 6 2 Timed TMEO 50 2 2 2 284 2 2 -V 17 12 Timer n TRMS 28 13 13 13 -' 199 15 13 -1 6 3V! Tnon TRON .08 1.7 22 1 4 4 4 - 69 5 4 V4 9' 5 TnpleS TSSS 17 6 6 6 83 7 6 - 23 10 Tripps TRPS 21 5 16 15Vl 15V! - 27 16 15' 45Vi 19 Tnqurt TQNT 28 199 21 20' 21 1' 1411 21 19 1 5V! 2 Tnsm TRSM 6 3Vi 3Vi 3Vi -' 14 3' 3' -Vl 23 2 TnTei TEAL 637 2 1V 1 -' 993 2 1' -1 13 1114 TrppSprtn TSC 9 40 17 12 12 418 17 11 V! 5 11 TruevBMn TRUV 39 3V 3 3' 196 3V 2 - 25' 13 TrustNJ TCNJ .481 11 18 17 23 27 23 281 23' 22 1 26 17 TrstNY TRST 1.10b 4.2 22 20 26' 24' 26' 1 113 26' 24' 1 18 8 TrustW TISX 16 8' 8 8' 213 9 8' - 38 24 Tnsm TRMK .661 1.7 20 71 38' 36V 36' 1 492 38' 34 1 6' 1 Tseng TSNG 20 11i 153 S 114 1 510 2Va 1 - 25 12 TuesMl TUES 19 7 24 24 24Va -Va 143 25 24' -Va 11 5 Tutco TFCO 17 11 10 10 -' 145 11 10' 21 14' Tgsclns TUSC .19 1.0 19 18 18 18 85 18 17 27 10 Twnlab TWLB 59 20 20' 20' - 570 21 18 7 10 10 7V 7V4 -Vl 1015 4'Vs 30 11 - 453 7 -V 9 Vie -V 277 12'We 5610 -1430 46 80 9170 -3470 -29 X 4520 340 7520 -480 -39 30 5530 27 50 I960 2190 10520 8320 3300 -1690 377D 2940 3220 2810 -5000 -1690 -3650 -4730 10000 -6300 -850 9510 -3140 870 1210 -1450 3190 -1940 -970 -9210 -50 1900 64.30 40.30 -1740 5100 -46 00 73.90 4910 70 6910 165 7 2 65 17 26 111 12 6 -1' 22 42' 16 Vi 3 -Vie 10 tVl 7 -' -' 11' - 11 -Vie 27 9' -V 15' - 34 41 12 - ' -' 11' 12 11 11V V 915 13 28 28 7 26 29 11 ScptStmgi SCOT .36 1.3 22 39V! SeaCtmg SEAC 25 9' 9 21- m SEMD 27 seawed 1 26 14 9 12 I6V2 2 36 12 17 1 ' 120 10 -V4 58 16' 14 36 -Va 33 12 36 24 SeacBk 16 16' 35' 36 12'4 12 15' 9Vi Sean SBCFA .881 4 23 SRCO SFSI 6 ... SrchFtin ' 1'H t 130 1 3 3' - 14 3' SFSIP 1 3Vi Srcrfpf 3 -1 SealtleFi FOTO 19 223 10 16Vi 2' 14V 8 26 12 3V 2 SeawFda SEWY H 1.2 14 20 -400 310 73.30 -51.60 43.30 2210 -50.00 2630 -6190 119.40 -63 20 48.30 3990 1670 -63 X -7950 -22 00 51.90 -1380 6510 4380 81.80 10.10 68.00 -25.60 72 60 2620 92 30 -3220 -3.80 83.70 436 40 3780 -3100 -72.00 -20.70 Secom SECM 10' 10 20' 20' 2S 2a 25' 26 12V 13Vi ' 1537 10 -1 10 22 -V5! 42 2' Vi 13 26 512 13 -Vl 6 13' 28 14 SetJidBl SECD .48 1.8 19 3 2 2 26 91 13' 14 4 16 I 44 21 .44 3.2 17 SecCompn SCUR SecBHU S8HC SecOyn SDTI 5 13 13Vi 13 32 34" 2Vk 3800 36' 64 821 36' 22' 2Vl SJrndl STMO 270 3V 2V 3V -' 1648 4V 2"V -Vl -80.20 25 11' Straasys SSYS 28 71 12 11 12 313 13 11 -1 -3840 2 1 StrtOag SDtX 5 ? ? 2' -V 245 2 Pm -H 3 10 8' 3V StrtgOst STRO 231 514 5 5 1512 5V 4 Vi -31.70 30 16 Strattec STRT 13 26 26 28 31 26' 24Vi 1 442 50 36 12V! Stayer I STRA .17 i 40 9 34 33 34 Vs -to 235 34V 33V -Vb 122 20 4 1 Stroudi STRO 3 IVg 1' 1' 82 2 1' -V -4230 30 15 SlrucO SDRC 31 1377 18 15 18 2 3034 18 15 1V -880 17V! I SlyfT STYL 15 15 15 138 16 15 5180 5'V 2V SubUff SUBM 53 2 2 2" ' 317 3' 2 -'Va -3480 30 15 SubUJgs SLAM 466423 22 23 366 24' 22- 4840 14 8 SuCOstm SOSC 5 10 10 10 V 147 10 10 -Vi -2550 16 13 SuxBncn SXNB 10 14 13't 14 - 4$ 14 13' V -740 8 5 Stiocesa, SCES 6 6 6 - 53 7 6 - -860 33 18' Suffinci SUBK .72 2.4 17 30 30 30 9 31 X - 5880 21 9 SUGEN SUGN 25 15 14 14' V 195 15 14V 1 15.50 50 24 Sum SUMI .80 1.8 24 55 53 43 51 10 90 53 39 15 104X 26 25 Sumitopt SUMIZ 10S 8.0 54 25 25 25Vi 70 25V 25V V 100 13i 6 SummaF SUMA 4 11 10 11 -Vl 124 11 10 - 31 M 10Vi 4 Summa SUMX 9V 39 10 9 -Vi 52 00 38 22Vi SmfiTX S8IT .36 1.0 18 1 37Vl 37V 37 7 36 ' 37 - 66.70 20 14Vi SmtBGA SBGA .36 1.9 14 4 18 17Vi 18V! 47 18Vl 16 1 720 18 10VS SumlCre SUMC ( 16 15 15 - 13 16 15 -380 18 5 SumtDsg SMMT 11 13 13V 13Vl - 411 14 12 - 3170 22V! 12 SmmtHkln SHSE 7 21 20 20 V 61 21 19 -Vl 4690 8 1 SuntMd SUMT 62 2 2V 2V -V 297 2 2Va -' -89.70 10 5i Sumflc BEAM 266 5'V 5 5'V -V 1177 6 5 -" 5.70 28 12 SunBcNJs SNBC 13 27 26 27 157 28 23 2 101.90 27 25 SunCappt SNBCP2.46 26 11 26 25 V 13 9 SunHydrn SNHY .14 t.1 20 7 12V! 12V 12Vi 12 121 12 20.50 53V 251 SunMlcs SUNW 22 5622 42 40V 41 V 1 40767 42 36V! 5V 61.80 4' 1' SunTV SNTV .04 U 72 2V 2 2'! Vs 260 2 2V -Vl -660 7 2'V SunbseA ASIA 1 5 3 3 3 Vi 23 3 3 -3260 3 'Va SundHma SUNH 4 1' 1Va 1' Va 36 1 1Vs -Vl -64.60 10' 5' Sunglss RAYS 160 6V 6V1 ' 6V -V 1532 6' 6 -V -14.70 17 6 Sunquest SUNQ 55 109 8V2 7 8 436 8' 6' -4210 39 23 SunrAssiat SNRZ 192 36 36 36 708 36 36 30 00 4' 2 Surtni SUNL 2' 2' 2' 7 2'V 2' -14.80 V SunMnt S1VW 3 H V V -VB 72 Va V -Va -40.00 5V 2 SupTech SCOtl 35 2 Vl 21 -Vl 176 2' 2' -Vl -36 50 19 9 SuperGnn SUPG 75 15' 14' 15 A 455 16 14 -1 26 50 10 4 SuperGwt SUPGW 18 7 7 TVl 82 8 6 - 50.00 37 14 SupConal SUPC 64 30 31 30' 31 - 221 31 30 1 26.30 14 2 SupEnrgy SESI 32 413 11 10 10' -V 3872 11V 8' V 26250 16 11 SupNatln SNTL 14 X 14 14 1270 29 16 SupServ SUPR 32 65 27 25V 26 606 27 23 34 3130 12 8 SuperM SPPR 13 2 11 11 11 -Vl 18 11 101 2220 20 9' Suprten SUPX 20 10 14 13' 13' -Vt 96 14 121 1 5.70 5 22Va SupSpd CHEZ 52 23 3V 3V 3Va -Va 51 3 3 -Va -31.30 15 8' SuplndS SUPI 12 212 121 11 12' 330 12V 11 26.00 2' 1i SurgLsr SLTI 29 1 1 1 -Va 89 1iVa 1 - 12.X 35 21 SusqBnct SUSQ .84 2.4 20 83 35 33Va 34 193 35' 32' 2 5030 11 4 Suttfisc STTZF 5 8 5 5' ' 108 6 5' V4 -2.10 33 21 SwiltTm SWFT 21 74 29 26V 28' -" 720 30 27 1VI 22.90 3 'Va Swshwt SWSHW 15 2 2 2 ' 564 3Va 2 50000 13 6 Swisher SWSH 37 11 8 8 8 136 9 8Vi -V! 6.30 14 9' SwssArm SA8I 1 10 10V 10V -V 12 10 10 V -22 20 6Va 1'V SyOstTc SYQT 3809 3Vi 3Va 3 -Va 16662 3'4 2V -1190 23 17 Sybase SYBS 54 1667 14V 13 13V 5517 14 13 -' -18.70 32 16 SykesEn SYKE 44 86 23 22 22 -Vl 437 23V4 22 - -900 15 9 Sylvan SYLN 12 3 13 13 13 -V 13 14 13 - 580 46 23' SylvnLm SLVN 51 186 42 42 421 V 814 43 40 1 49.10 27i 12 Symntc SYMC 23 1161 27 25Vi 27 1' 6391 27 25 2 86.20 10 5 Symetria SYMT 8 71 9 ' VI 9 1" 211 9 5 3' 12.30 21 7Vi Symix SYMX 28 3 15' 15 15 -Vl 66 15 14 1 9060 21 12 Symetnc SYMM 14 152 12' 12 12 -At 422 13' 12 - -39.00 24 12 SymM SK3C 9 7 19' 19 19 24 19 16 14.90 18 13 Synaby SYNC .401 2.4 22 34 17 14 16 1 62 17 14 1 4.00 17 10 SynapPhm SNAP 9 11 11 11 V 143 12 11 -VI -3.10 5 3 Syntw SBIO 4 22 3 3 3 -Va 111 3V 3 -' 200 20 2 SyncRes SYNX 155 4' 33a 4 V 714 4 3 V -70.00 17 7 Syncor SCOR 17 89 16' 15 15' -Vl 242 17' 15 18.70 55' 34' Synetic SNTC 14 41 40' 41 122 41 39' 1 -14.90 46' 21 Synopsy SNPS 33 930 44V 41' 44V 1V 4646 44 41' 3V -4.20 18 10' Synteln SYNT 35 11' 10' 10V -V 302 11 10' - -21.60 5 1' Syntlct SYNL 35 2' 2 2V Vs 210 2' 1 -4 -50 00 13' 5V Synthe NZYM 43 50 5' 5Vi 5 -Vl 248 6 5V V -55.40 30 13' Synthlntt SIND 39 1 28 28 28 -1 37 29 27 -1 72.30 7 5 Sysclntln SYCM 9 9 5' 5 5 -Vi 41 5 5 -' 17 3' SystSft SSAX .10 .7 362 15 14' 14 -Vl 2252 15 13 1V 39.40 50 14 SystCpt SCTC 34 154 48 46' 48' 830 48 46' 1 203.10 19 6 SystmSn SYSF 345 6 6'! 61 V 1918 7' 6Vg -" -5630 21 10 SecurFsts SFSL SecFstNet SFNB 14 5 37 7 .32 1.6 20 27 20' 11 7 13 16' 22 92 3'B 23 6V 95 165 12VS SEEC SEEQ SEER 9V 20' -1 2Vs -Vl 25VS 11' 1 13' - 30V !! 19' ' 7i - 17 3 -Vn 6V -' 10Vie 1 7 19' 1' 5 - 25 -Vie a !4 14V -' 4'Ae 18 SEEQ 3 Swrlc 16 7 19' 20 tVl 132 21 7Vi 7 tVl 148 8' 17 18' ' 94 19 3V 3V -Vs 618 3 6V 6 91 6 11 12 635 12Vl Vli 7ie tV 109 8 20 21 1 1452 21 6Vie 6' -V 730 7V! 25 26V 'Vb 138 26 V4 -V 61 ' SegueSotl SEGU Vi Fk Seibel 5BK3 14 15 8 392 21 20 10 SIctApp SELAY ,13e SetectSolt SLCTY 21 4 27' 16' Setilns SGI .56 2.1 11 VSLF .208 320 Vl SemeU 44 6' 35 26V4 20 ' 712 1 22 8 3s a 17 7 28 BV SenvTch SemPck Semltool 19 -4 2578 1' ' 97 9'4 4! 424 15 -' 673 53 57.90 17 63 151 72 15V Semldl 46' 3' 205.80 16' ' 14.20 1 14 8 8 14 15 ' 51 52 17 17 38 38' 12 12 21 22V -. 18 17Vi SEMCF .40 SEMX SMTL SMTC SENEA SEPR SQNA SQNT SEOU SOLA 31 72 53 13 13 17V4 151 39' 37 12 39 501 22''4 62 Vk 42 2B 16 15 SenecaA 40 14 Sepracr 18 8 SequTh 31 14' Ssounl 17 , 5V Sequus - 1213 39' - 417 13 2769 23' -' 918 8Vie 7 7" 2 2a te 110 Tfa 7 1 2 Serlyewt SaRW 133 80 -2610 24.30 -52.00 -69.10 -78 60 -950 550 -42.50 1.10 61.00 11.50 36 2 12 ' 20 -1V 7 -Vie 1' '! Vie 20 - 10 -V 1Vie Va 5 14V 4 34 26 13 Serotogj ScHU SevnEnvs SEVN 221 1.8 7th Lewi SEVL 5 7V IV! 3 Shaman 14 4' ShdTech V VH 32 ' 20' 21 t'u 404 22V 10' 12 7 12 2V 2Vm 513 2 5 5'V ' 381 6 14 14V ys! 213 14 4 4 38 4Vw 14 17 ? 307 17 13 13V V 25 13 18' 18 -' 12 19 9' 9" -Vie 3501 11 47 47 32 50 4 2 Shrplm -930 14 1 zrs iw sma SHMN STCH SHRP SHEL SHCR SHLO SHVA SMFC 12' V 124.50 Shendan SNoh 15.40 16'! 4 20 14 43' 8' 28 15 22 12 84 65 6 1 14 9 4V 77 17 7 13' 5 19 977 11 47 2 9' 3 16'4 4 13' 35 36 24 26 22 16 2 12 Shiva 50 21 Sho-Me ShoeCam SCVL Shotodge LODG 11 4 18 11 13V! 9' 35 21 59 9 Vie 43 16' - 22 13' 1 5 35 V! 348 24 9 16 13 34 24 -72.20 119.50 67.40 2040 2680 56.40 2690 24.50 -55.80 -990 18' 8' V 46' 8 15 12 34 V! 24 21' 1V 2V ' 7 40 3' 16 13 35 24 ShpreBkn SHBK ShortnFn SLFC 17 13 15 19 18 19 26Vi 17 Shprwd SHOR 22 22 -V 387 22 27 15 ShowtaP SHBZ 2V 2 -' 47 2 6 2' Shwscn SHOW 10 6 ShufMst SHFl 7 8 18 36 8 6850 49 13 SlebelS SEBL 195 8'4 1 1298 45 ' 91 33' ' 193 4 42 45V4 32' 32' 4 4V 216 45 13 33'M 14 4V 33Vi 14 SerWst SWBS .641 1.9 17 31 1V! 122.90 3 -' -8.20 SnhtRes StReswt 1'4 1"4 -Va 13 1 3 2 VISN VISNZ SK5A SGM 7 7 ' 114 7' 3 1"64 29 7 234 4 23 265 38 SgmaC SigmDg 18 15 TJWFncn TWFC 23 17 131 6 TNelix TNTX 3 9 1 . TAT Ten TATTF 30 1Va 6 3 TBAEntr TBAE 7 3 1 Vi TBAEnwt TBAEW 7 11 6 TBC TBCC 13 8 10 42 26 TCA TCAT .64 1.5 28 16 42V 2 38 26' SigmAls 25 9 Sornatr 4 4' 37 37 11 11 4 4 8V 8' SIAL 2 .7 SGMA SIGB 19 16 12 -' 576 5' -Vl 1978 38 -1 115 12V -' 17 5 -'A 61 8' - 35 17 27 6Vj 3 SigBrnds 1.30 43.90 -57.10 1960 -4050 -18.60 -25.70 -13.80 9.80 1.70 52 00 -21 1 -'M 7'4 -'ft 4'4 -' 35' 1 11 -1 4 8V - 17 24 -V 14 - 33' -1' 12' -V 3' IV 7' 7 43Va TCI liK TCII 2 5V! 147 83' TCIPacpf TPACP 5.00 3.5 32 143' SignEyen SEYE Swim pi SQNSP1.70 9.9 17 17Vl 20V4 17 17V! 5 TSATAn TSATA 199 7V4 32' 12' SigResrts SIGR 4 TCSICo TCSI 27 6V it1 ir stgnerupi SKiYT 41Vi 21' SikjanHn 3V 1V TCet TCEL 38 2Va 37Vi 14 TESSCO TESS 6 22' 28 15' TFFind THRD .40 1.4 23 2 28 24 25 Vw 1209 28 14 14 -Vl 26 15 33 33 300 35 12' 12" -' 562 13V! 3 3' 308 4' 54 55 1' 463 55 22 23' ' 2676 25 -20 50 6 3 UFPTcn UFPT 14 5 4 4 4 20 4 34 V -1830 36 22 UCI UCI 19 17 34 34 34 -V 193 35 34 -1 6.50 54 371 UMBFn UMBF ,60b 1.5 19 12 54 53 53 - 101 54 52 1 32 70 8 4 UNR UNRI .60a 11.6 16 31 5 5V 5Va Va 195 5 5 Va -14.10 26 10 UOLPub UOLP 15 15 15 - 21 16 14 -1 13.20 2 1 USBrdgNY USBR 2V 71 7 7 - 5220 V USEtrgwt USBRW 7 Va 'a Va -Va 187 V V -Va 40.00 13 3 USDiaa USDL 357 3' 3 3 -V 1876 4' 3' - -60.10 10 5 USFrch USFS 3B 7 7 7 74 8 7 -V -23.50 25 13 USOtePl OFIS 30 754 20 19 19 ' 7265 21 19 - -1320 12 8 USPhys USPH 20 11 11 11 29 11 10 2050 5 USSerVs USRV 32 2 2 2 - 60 2 2 -" -810 23 21 USTmun TIMBZ 69 21 21 21 -V 753 21 21 -V -1.70 9 9 USVsnn USVI 5 9V 9 9 815 9 9 25 8 USXprss XPRSA 23 45 23 21 23' 1 145 23' 21 1 48.00 5 2 USChlnd CHOX 16 2V 7 7 146 3 2'4 - -37.50 46 8 USA Del USAO 222 10 10 10 - 370 10 10 - -7550 21 14 USAFWn ROSI 74 17 16 16 1 307 17 15" 1 -17.20 13 7 USATrk USAK 20 2 13 12 12 8 13 12V V 60.20 21' 9 USANA USNA 20 2 17 17 17 39 18V 17 -V -1.40 8' 2 USCI USCM 39 6 5 6V 136 7 5 - 16.30 35 14 USCSInH USCS 22 35 19 18 19 292 19 18 1260 9 3 USData USDC 39 4 4 4 - 166 4V 4 -22 20 36 22 USFreoht USFC .37 1.1 16 441 374 31 32 1638 37 30 1' 17.50 21 7 USLDCm USLO 67 39 21 21 21 V 409 21 20 16880 28 17 USTCp USTB .49 1.7 27 31 27 27 27 -V 423 28 26 1V 35.20 USWebn USWB 2593 10 7 10 2593 10 7 17 10 Ubicsn UBIX 15 15 15 15 245 17 14' 29.80 25 8 UglyDuck UGLY 533 9 9 9V - 2346 9 8 -52.90 5 2 UltEkS ULTE 16 3' 3' 3 94 3 3 -12.50 10 3 UltPac UPAC 9 60 9 9 9 - 220 10 9 - 15670 5 2 Wrdta ULTD 3'4 3 3 9 4 3 - -15.20 8 5 UHraDI ULTR 12 2 6 6 6 - 47 7 6 -V -5.60 21 3 Ultratem UFEM 101 5 4V 4 ' 1690 5 3' -73.60 33V 8 Ultrak ULTK 16 30 11 11V 11 316 11 11 -63.30 20 7 UltralrJe ULEM 47 16 15 16 286 16 14 2 8990 34 17 UHraSIp UTEK 23 465 25 23 25 1V 2327 26 23 ' 740 11 3Vi UmCrro UCMP 35 42 9 8 8 -Vi 280 10 8 -1 12 90 14 9 UrwoA UNAM .07 .6 11 2 17 12V 12 - 25 1 2 12 12 60 10 4 Unidig UNDG 17 21 6' 6 6 - 106 8' 6 -1 37.50 43 17 UnSabn UFAB 173 20 19 20 2693 20 17 -35.90 6 1 UnityCp UNFY 27 2 2' 2' -V 180 2" 2V - -56.70 7 1Va Unigen UGNE 56 3V 3Va 3Va 427 3Va 3 - 44920 10 3 Unma UNMG 136 4 3 4 ' 410 4' 3 -' -4840 8 4 Ummed UMEO 69 28 8 8 8 115 8 8 - 17.90 274 5 UnionA UACA 38 41 6 5 5 4 211 6 5 -67 60 40 24V UnBkCp UBSH .761 1.9 19 3 39 38V 39 1 5 39 38 2' 59.00 28 15 UnipnBsh UBSC 1.00 4.3 15 23 23 23 -V 17 25 22V -2 . 4690 80 46 UPlntprE UPCPO2.00 79 9 80V 76 44 59.50 93 50 UnBanCal UNBC 1.68 1.7 19 137 103 91 99 8 289 103 87V 12 86 80 19 11 UnonBc UBCD .14 S 8 18 18 18 - 56 19 18 -Va 2590 43 15 Uniphasea UNPH 278 44 39' 43 3' 1614 44 36 3 66.70 7i 5 UnqCsIn UNO 322 7 6 7 ' 371 7 6' 5 2 UnryiTc UTCI 153 6 5' 6 406 6 5V V 106 50 4 1 UnrylTwt UTCIW 2 3 3 3 4 3 3 190.00 21 4 Unison! UNSN 35 132 15 15V 15 716 15' 14 -11.20 15 6 Urellnst UNII 233 9 9 9 269 10 9 -1 48 30 UBWV UBSI 1.401 2.9 17 14 48 47 48 49 48 47 ' 4550 31 12 UnDentC UDCI 1 13 12' 12 ' 254 13 12" ' -57 40 47 29 UFireC UFCS .64 1.4 21 3 45 45 45 - 10 47 44' 2 29.80 14' 7 UtdlntH UIHIA 51 10 10 10' 179 11 10 -V -1480 29 16 UNBNJl UNBJ ,60b 2.1 21 10 29 26 26' 70 29 26 2' 6990 26 12 UntdNat UNFI 33 63 24 23 23V - 183 25 23V -' 3860 21 10 UdPay UPUP It 10 19 18 19 1 73 19 17 1 36 20 4 2 UtRelai URGI 32 4V 4 4V V 112 4V 3 " 4040 19 11 USecBc USBN 1.591 16 1 19' 19' 19' 27 19' 18 1 45 90 13 5 USEnr USEG 24 9 9 9 106 10 8 - -12.20 14 7 USSatB USSB 65 8V 8 8 -V 748 8 8 - -18 80 62 36 USTrstl USTC .60 1.0 23 48 65 62 63 1 371 65 56 4 5980 45 18 USlatn USTR .20 S 17 71 44 42 44 ' 389 44V 42 1 12630 111 83 UnTelev UTV1 .50 .5 24 3 108' 108 108 2 14 109V 104V 5 2600 31 13 UtoVideo UVSGA 25 9 27 26V 27 ' 61 27 26 1 5430 X 19 Unitpg UTOG .15 .7 17 83 23 22 22 - 100 23 22 - -18.30 68 48 Unitrin UNIT 2.40 3.8 22 13 64 62 64 2 137 64 60 2 14.80 3 1 UnvAmr UHCO 29 4 2 2 2 7 3 2 27.80 11 3' UnvEIc UEC 19 10 9 10V 148 10 9 -' 83 00 18 11 UnivFpr UFPI .071 5 14 67 15 15V 15' - 162 15 14' -V 13.70 17 9 UnvHsp UHOS 46 2 15' 14 15V 178 15V 14 V 40.10 4 V Unvlnt UNIV 24 2 2V 2Va Va 156 2'V 2 -'Va 14.10 46 19 UnvsOut UOUT 53 48 46 48 1 333 48 44V 3 104.30 5' 1 UnvSerj USAC 29 1 IV 1V -V 52 1 1V -V -56.90 17 8 UnvStain USAP 12 14 14 14 -V 20 15 14V -'A 64.30 4 7 UmvStdH UHCI 7 9 3 7 -' -13.00 25 16 UPenEn UPEN 1.28 5.1 19 3 25 24 25 - 20 25 23 1 46.40 9 3 UranRes URIX 50 4 3' 3' -V 183 4' 3' -' -50.80 19 10 UrbnOut URBN 21 7 15 15 15 - 146 17 15 -2 17.30 11 5 UroCor UCOR 21 36 7 6 6 146 7 6 - -28.10 10 3 UrcOst UROQ 5 4 3' 3 - 44 4 3 -' -42.60 25 11' Urotogrx ULGX 75 20 19 19 ' 214 20 19' 22.30 10 2 Urpmed URMO 207 5 5 5V 1031 5a 4 V -48.10 69 40 USBPa UBAN 1.40a 2.2 14 4 64 64 64' - 35 65V 64 -V 54.50 6 3 Utilx UTLX 26 6 6' 6 -' 65 6 6' 20 90 23 - lU't suftiam 2 SSTn 59 29 SikcVly 5 4 7 m 10 17 344 25' 14 1 33 69 12' 19 4Vl 96 55 633 24'! 45 " 4 47V! 27 1' 46 9'4 3 13 8 37' 21 52 2V 71.30 22 ' ' 18.60 SGC SSTI SIVB SVGI SVRI SILI . SLVR 36 17V SitaVI -70.30 B to -Vm 273 SiValR Sitcnx 2 TFCEnl TFCE 6 1 20 5 THQ THQI 28 X7 19 17 IIV4 TIBFndn TIBB .40 9' 4' Til Ms Till 39 51 27 18 TJIntt TJCO .22 .9 18 16 24 9 7 TLCLsCn LZRCF 1 8' 33 9 TMBRSh TBDI 16 16 23 15 57 21 4'4 1 -1' 47 51 Vie 183 1 Vie 148 10 SirveiO 14 7 SimCentn SCHI - 15 14 14 13 SmFpfs SFNCP 28 17 TMPWrn TMPW 42 73 17 36 25Vi SimnFsta SFNCA .56 1.5 20 36 M TRFnci ROSE .641 1.9 18 43 35 17 23 24 15 SimonTn SIMN 12 ' SbtcW SMPS 11 9 TRMCpy TRMM 22 5 TROLm TUTR 40 6' 97.90 -6560 -1360 4.80 38.00 50.80 3.30 2270 530 5190 -3.20 8600 32.50 26 20 -610 .40 3.6 19 122 11V4 55 18Vt 54 TH 109 39' "M ' 46 -1 1 -1 71 -' 13 35' 1 23'4 ' 11 - 18 V 2 -V 35 2' 49' 1 29 -1 3V -' 42' 2 17 18' Vi 4 ' 24 1'4 19 2' 17 8 TSIInc TSII .121 1.2 17 11 10' 15' 9 TSIrndn TSFW 4 10 46 46' 1 1V 9 9' 13 13 36' 37V4 23 23 11 11 18 18 2 2' 38 39' 51' 52 30 30 3 3' 45 46 171 (71 18' 18' 5 5 24' 25' 6 I 2 9' 11 9 3 4 ( ? ' i i TSR8 TSRI 45 32 14 25' 4 -14 19 37' - 29 24 307 12 i 582 18 ' 101 2 1152 40V '4 94 53' - 982 32 ' 27 3V V 561 47 64 17 -V! 5 19 -Vie 76 5' '4 468 25 63 23 23 9 SimlSci SMCI 3V H Smart SMWF 41' 22V4 Sindw SBGI 55'A 48 SindrBpl SBGIP 3.00 5.7 40Vi 10 apexCps SIPX 61 Ti SirenaA SlflN 57 26 &TOH SROMIHe 3.9 19 . 16Vi SaRvtsn SIXR 22 10' SkaneatBi SKAN 2! 1.5 14 17VI 6 8' J TSTImpn- TSTI 18 10 TTITm TTILF 16 5 TVFIme PYTV 11 5 3 52'4 99 31 3 VI 62 46' 12 17 18V4 14V 4 8 3 TacoCab TACO 54 28 4' 28 16' Taann TTELF ,44a 2.3 1 19V 4V4 2 Taitron TAIT 11 5 3 18 17 5V! 7010 -40.80 483.80 461.10 10 31 TalxCp TALX 52 27 7 17 6 TandyBr TBAC 16 6 15 21' 21' 10 4Vi SkyMaln SKYM 25' 11 SkyWest SKYW .20 29'A 10 Smallwwd SWIDY 89V 21 1 SmartMod SMOO 26 9 SmarTIi SMTK 18 9 Smrfflx SFLX 2V 1"a Tanklgy TANK 11 1" 51 -7V 118.70 51 541V 1 2628 63' 22' 22 1831 22' 19 22 13' TapZeen TPNZ .28 1.4 27 20 1V 33.80 9 - -42 40 50 3V 6' 74 TargGene TGEN 21 247 25 74 22'4 27 502 55 379 22' 12 9 27 2fie 30 60 35 13 17 13 16 168 8' 8 50 21 5 1' SmlthMlcn SMSI 12 4M TarCTI IAHUI- 19 11 Tarrant TAGS 35 16' SmithFl 14 6 3 Taseko TKOCF 9 2 Tathami TOFFD 13 6 TeamAmn TMAM 9 9' -V 79 10 2' 2 -V 71 2' 34 341! -V 771 35' 13' 13 79 13' 7V 7 -" 447 91 2V 2 280 2 1 1' -V 77 1 15 15' 182 15 13V4 13 124 14 5 5'V -V 583 6'4 19' 19' 1 6 19 4 4 . - 474 5' SmithMo Sodak Sodechs SftOuad SftArt SottSpc 51 19 TechData TECD 14 1 SFDS . SMXC SOOK SOFT 1.50a SWEBF SWRT SSPE SMTG SOMR .18 SOSA 11i 5v, TechFrca TFRC i tin i 2' 1V i - 19 6' 33'r iO 14VT 3 8' 7 Tchdyne TCDN 25 66 4' 9 7 14 72 3'4 31 2 33 2 9 24 818 43 20 5 7 22 31 3 8 " 28 26 171 41 13' 4 7 9 14 96 31 6 51 199 32 22 212 21 Somalgn 3' 'V Tchdynwt TCDNW 20 11 Technes TECH 19 . 12 SomrGs 6V I'Vii SomstSv 22 15 19 19 7 TechChm TCPI 14 5 TchCom TCCO 17V! 8 TchMod TMAI 9' 10 i 936 11 11U . Vh 27 15 7 13 85 8V 19' 58 5 200 10 8 27 23 64 1 2'4 33 39" SomnsMn SOMN 26' 26V -V 192 29YI 12 SonicCp SONC SNC 8 4 TechSvc TSGI 5 10 5 SoncSd Va TcnSvcwt TSGIW SIMA SonicM 1 371 14V4 TechSols TSCC - 53 6' -' 91 2' -Vl 13 180 40 1 29 19 SoncMwl SIMAW 1' 17 38 39 18 19' 24 12 TecrxHM TCNL 2 - 33' -' 13' -V 7V -1 2 Vs 1' -' 13 12' -' 5' V 18' 4 -' 9' -1 26' -28 5 -V 1 - 38 18 ' 1 -V 8' -V 19' -1 17 1' 25V4 3V 8' -1V 5' -V2 2 -Vs 54 5' 7 -1 25 1V4 29' 1 25' ' 51 17 - SonusPn SNUS 46' 21 -48.70 8160 467.70 -52.00 28 30 -65 40 117.50 -54.70 -46.00 52.90 14130 -2340 560 -11.10 -57.10 -60.00 31.90 27.50 -4.20 46.40 71.10 35.70 72.50 -2680 -210 -32 60 72.00 24.00 29.30 77.60 40.40 14.60 25 20 77.60 TCNOF 53 32 41 19 Tecnmtx SouMofic 20 -14 SMBC .50 2.6 3 19 SUND 2 1' -V 12 1 11 1' 1V SoundA 2 TECU6 1.20 2.4 11 7 49 TECUA 1.20 2.5 10 86 49V2 14Vi 3 SrcsMedn SRCM 58 46 TecumB 60 46 TecumA 11' 4'4 Tegal 49 6 Tekelec 104 10V4 24 20 7 7 21V4 4,0 SfceSrvs SRSV TGAL TKLC '! 20' 3Vi SthSBF SSFC .40a 2.1 28 25 19'4 5' 2 Tekqraln TKGFA ? 27 15' SeslThr STBF .46a 1,6 26 28 ; 13 7 SthnEH SEHI 10 57 9 ' 6 Ji SoMcnil SMIN 32 14 P I, 3" -IS SoulhldCp SLCM 11 86 2' S 59V4 33 Southlrat SOTR 1.00 1.7 20 421 60 ( I13u Smwai OUT! X 4 7 7 1 VBand VBAN 9 2 VOneCp VONE 15 5 VDIMdn VDIM 38" 14' VLSI VLSI 9" 10V V 648 10 19' 20 V 85 21' 18' 19 302 20' 27 28 ' 112 28 8' 8V -ty 242 9' 5' 5 54 6'4 2 2 -Vh 1127 2 57 60 1 Vw 3349 60 71! 7 ' 70 8 26 26' '4 10 26 31 31 74 31 25' 25 ' 5 25 51Vi 53 1 16 54 17 17 -' 71 19 10 9 VRBBncn VRBA 28 13 VWRSd VWRX 29 4 VBUSA VBRK 7 4 VacDry VDRY I 26 19' SwstBcp OKSB .32 1.2 41 I 32 1P SwBcTXn SWBT 25 t 27 18 SwstBcsh SWBI .801 3.1 18 t 55 40 SwstNat SWPA 1.401 2.6 17 I 19 10 SwWatrs SWWC .36 2.1 20 2 26 3 31 2 25 7 54 3 18 10 3 ValTech VLNC 11 8 ValNatnl n VNGI 1 'A ValvSy VALE 19 19'4 19V -V 5255 19 V 31 828 19' i 19 10Vi SovBcos SVRN .08 .4 46 659 37 11 3' 3 V 3481 20 129 10 114 8 42 3870 24 722 36 1447 24' 62 15 264 3' 53 Va 26 59 28 7 11'4 8 41 1980 51 32 266 12V 1 11 398 25 42 2616 56V 28 11 16 117 3 62 135 24 2 11 6 3 1 V4 Tekgrafwl TKGFW 26V 10' Tel&ve TALK 24 7 Telco TEC 17 3 TeCSm TLCM 241 10 TeleComA TCOMA1.25I 35 15 TCALMl LBTYA 35 17 TCBLMs LBTYB 26 19 TefTCIAn TCIVA 18' 10 TeCW TINTA 18 ZVa TeleSpec TLSP 1Va 'a TeleWep TELV 47 16'A Teledta TLDCF 15 8 Ttegroupn TGRP 42 16'4 Telmunn TLMO 53 21 TeleprtC TCGI 35'4 9 TeleTech TTEC 22 10 Telewest TWSTY 27 23V! Telkjentn TGNT 65 32 Tellabs TLAB 33 13 Teltmd TLTN 8V 2 Telular WRLS 29 11 Telxrjn TLXN .01 19' 7 TrnpSflwn TMPL 129 117'a 1141 44 66.90 117 11?Ks67 SovBcppI SVRNP3.13 23 17 valmnts VALM .22 5 3 VaiVsA WTV 3.70 20 - 20' 2114 - 65 22 SLMD 191 SoaceLb 17 17 393 17 15 1 -1.40 9V 94 23 9 9 - -14 00 'Va Va -Va 283 1V Va 55.00 3 3 91 3 3 -'4 -3.20 "a "a 41 -Va -49.30 10 10 - 255 10 10 38.30 41 41Va -Va 368 42 41 3910 5 5 - 21 6 5 -Vl -23.20 141 143 4 83 143' 135 4 5660 6 6 -V 6043 7 6V4 -29.70 5 5 -V 677 6 5 -V -7.00 2Va 2 V 223 2 2Va - 3080 21 22 ' 24 27 21 -' -39 80 28 28 8 28 27 72 30 1 1V -' 55 1 1 -V -26.90 18 19 1 681 19 171 " 106.70 14 15 14' 13 10.80 5 5'4 -V 319 5 5 -'4 -17.60 24 24 - 81 24 24 -14 480 7 7 9 8' 7 -10.60 20 27 -V 144 23 19' 1 87.50 17V! 17 614 20 17 -Vi 38.20 33 34 -1 228 36 32' 1 91.50 9'4 X 9' 9 - -5.10 6 6V V 100 7 6 V -40.30 9 10 54 10' 9 -12.00 9 10 482 10V 9 - -9.10 14 14 219 15'! 13 - 5.40 10 10'4 -' 45 10 9' 1 27.30 5V 5V -V 118 6 5 -V -11.00 4 5 - 279 5 4 Vi -6080 4 4 332 5 4 - -33.90 19V 19V - 84 20 19V -1 -14.80 3V 3 52 3 3 ' 31.60 6'4 6 - 50 7 6 -1 -18.20 14 15'4 20 15 14 1 158.30 1" 1" 123 1' 1 - -15.60 19 19 9 19 19 45 00 3V 3 115 3 3V - -30 60 4 4 251 5 4Va -Vl -25.50 14 14V -V 51 15 14 - 11.30 3V 3 - 375 3' 3 - -44.40 2 2V 106 2 2 -V -69.60 9 9 - 25 10 9' -Vl -15.40 41 43 1 2509 43 40 3 58.40 7 7 88 7 6 ' 5 00 3 3 50 3 3'4 -33.30 li 18 -1 -60.70 15V 17 14 122 18 15V -1 34.60 12 13 -V 356 13 12 ' 42.50 7 r 14 7 7 - -43.40 14 14 -' 123 15 14 - 7 50 5 5 -V 74 6 5 - -25.80 ' 6 Va -V -80.00 30 31 840 32 30 14.50 21 21V -V 464 21 21 J4 40.90 31 32 ' 989 32 27 - 22.20 49 49 -' 52 50 49 -13.40 48 48 -11 305 50 48 -1 -16.30 7 7 -' 66 7 7 - 33.30 35 37 1' 2244 40V 34' - 371.40 3 3V -V 307 4 2 - -43.00 " V Va 397 -V4 -55.00 19 19 - 7494 22 19 -1 37.10 10 10 - 499 10'4 9 V -46.70 7 8 501 9V 7 100.00 22 24V 111850 24V 22V 1Va 84.20 34 36 1' 4447 36 32 2 89 50 33 12 35' 33 7 74.80 22 24 1 7223 24' 22 1 24.70 15 15 489 16 15 -V 18.90 3 3' 2098 4 2Va -V -78.30 ta !i! Va 226 a Va 90 90 26 28V ' 796 29' 25 22.80 11V 11 324 12 10 1 1.10 41 41 637 41 41 - 4220 50 51 1 7319 51 48 2 69.70 11 11 1452 12V 10 1 -54.80 11 11 -' 122 12'4 11 -'A -42.80 24 24 2190 26 23' - -2.90 53'4 56 2V 10739 56V 51 4 46.80 16 16 156 17 16 -VI -40.10 2 2' V 454 3 2 -46 50 23 24 668 24' 22 - 9600 10' 11 V 206 11 9 -31.80 2 2 9 3 2 - 7.00 37 37 15 39 36" 37.70 15 16V 52 16 14 1 2590 20 21 213 21' 20 34.10 47 47 -V 1754 50 47 -1 -4.70 4 5V 375 5 4 V 130 60 29 29 ' 155 29' 27 1 29 30 9' 9V - 229 10 VI - -28.80 36' 37 -1 1953 40 35 -3 63.50 28 29 - 9 29 28 - 2.60 Vl 1 -V 91 7 Vl -V -7990 9 10 366 10 8' - 72.30 11 11 -V 98 12 11 - 31.90 8 8 -' 9 9' 8'4 ' -21.70 5 5'4 117 5'4 4 ' -44.70 14 14 37 14 13 - 5.70 10 10 - 25 10 10 -3590 34 36' 2V 79283 39 31 -50 X 6 6 - 209 6 6 - -2920 7 7 - 197 8 7 - -39 20 3V 3 895 3 3 V -32.50 71 7 - 67 8 6 -30.70 17 19' 4 1616 19 13 2 32 60 22 23 380 25 21 -1 160 12 13 - 223 15 12 - 79.70 22 22 111 23 21 8760 12 13V 539 14 12 - 82.80 11 11 -V 356 12 11 -.50 31 32 720 32 30 1 -1.10 2V 2 362 2 1 76.90 9 9 82 10 9 - -6.10 43V 43' -' 144 48'4 43' -4 -670 23 23 - 57 24 23 -23.00 11 11 - 25 12 11 -' 44.70 2"S 2 ' 499 3 2' -31.30 1 IVa Va 72 1 1 -Va -21 40 4 4 V 175 4'4 4' 80 00 2 23 2 2 V -20.40 11 11' 24 12 11' - 4390 6'4 6 560 6 5 -39 80 28 X 1 61 30 28' ' 60 00 2' 2' -'I 107 2' 2' -V 260 4 5'Va Va 184 5' 4 'Va 9680 10 10 454 10 10 -V -360 8 8 -' 96 9 8 -' -1190 1V 18 1 1 -V 1880 11 11 - 288 11 10 2 90 27 29 1 706 29 27 1' 3710 16 16 53 16 15 -22 40 9 9 - 15 10 9 - -1560 4 4 40 5 4 -1 -4 30 V 5 V V -75 00 35'A 36 ' 167 36 34 1 5760 9 9 V 24 9 9 67 00 35 36 259 36 36 40940 11 20 11 10 14740 13 13 -V 260 15 13 -1 2890 171 17 - 60 17l 17 - 4690 39 39 636 39 38 1V 1990 2V 2 V 314 3 2V -Va -4640 7 7 38 7 6 - -28 80 19 19 -' 585 20 17 - -1840 2 2 5 2 2 -AW 24 24 - 879 25 23 1 178 30 19 19 ' 262 21 19 -1 40 70 38 39 348 40 33 4 11220 66.70 9 -14 SPAB SIMC 18 9 VgrdCet VCELA 17" 9 Vans VANS 38 14 Vanlrve VNTV 3' - -36.40 71 ' 79.40 1 21 4 10' 50 3' 4 7 37 6 10 25Vte 12' 8 Spachbn 6 2 Spacetec 87 4 SpanAm 9 -. 5 SpaitMot 29' -14 SoclDv SPAN .10 1.3 15 SPAR .07a 1.2 17 12 6 Vari-LCb VARL 13 11 Van-Lite n LITE 20 SDH 6 3 Varfflex VFLX 31' 17 Varteni VRLN i4 9 5 Vaughn VGHN 29" 11 Vecfiks VTRA 23 13 SpecMetn SMCX 13 7 SpecCren SCNI 17V4 11 SpcCqp SPEQ 7 . t SpecCaa CTLQ 19' 7 SpecTeleC SCTR 4 2V Temtex TMTX 6' - I'll Specunk SLNls -13.00 40.80 670 47.30 2600 -680 25.00 23.80 -10.20 -49.40 -1040 15320 55 60 1.90 7.10 -3.30 3.20 12 3 Spectral 9iV 10 -' 61 10 3' 3V -Vs 139 3 71 7 29 7 5'V 5' ' 155 6 24' 25 -'It 71 27 171 18 34 19V 11' 11' 28 12 15" 15 274 16' 6 6 14 6' 11 12' ' 258 14 3'4 3'4 -' 101 3' 5'4 5' '4 151 6' 11 11 -V 337 11 3 3 Vs 517 3' 19V 19 -ty 1815 21 5 5 -Vs 99 5 6 6 - 716 7Vl 7 7Vz -' 80 7 24 27V 2V 1795 27 6' 6' -' 29 6 V 5' 5 V 322 6' 32 33 1447 35 15' 16' - 82 19 30 31' -1' 281 34' 39 24'4 Tennant 21 11V TescoCp 22 9 TelraTcs 5 V 24 -1'4 171 -1' 11 - V 15' 6 -Va 11 '4 -2 3'4 -14 4 ' 10' -V 3V Va 19V -' 5 -V 5 1V 7 -' 24 1 6 - 5 32' V 25 9'4 TANT .72 1.9 16 6 38 TESOF 5 16 WATR 29 10 21' TEV1Y ,35e .7 22 861 48 Spctran Spectra 69 V 42 Teva DIAGF SPTR SPNC SPCT SPEC SSPIF SPRX 5Via 1 66. 7 6.- 3 9- 4 9' -8' Spectnan SpecCtl SpctSig Spectrin 6 2V TexasMc TEXM 133 5 31'4 19 TexRegls TRBS ,44f 1.5 19 8 29V 14 71 ThrTch THRT 29 41 9 54 15 Thrgen THRX 71 153 38' 31 19 Thrmadv TDHC 12 5 29 8 18 1 12 10 115 16' 24 6 tte 24 86 12' 30 3 14 5 16 148 11 118 3 13 526 20 16 1 5 31 6' 2 7 16 267 27 8 12 6Vie 82 5 39 129 34 30 30 16' 76 24 32' 14 45 12 8 2 10 3 13 8 74 7V 27 87 15' 33 90 8 60' ; 19 SpdFamn SFAM " SPZN Speomn -18.60 33.00 9'ft . 3' 8 5 61 49 24 2 Tnermatx TMXI 24 1 ThinkNw THNK 22 10 ThpmasG TGIS 63 1 11 10 1 13 7 14 6 11 8 11 4 Spiegel SpineTch Spire SplashT SprtHalev 15' -2' 616.70 30 -1 44.80 SPGLA SPYN SPIR SPLH SPOR SPMTA ThpmMA TMSTA .30 3.4 2 8 48 20 20' 10 61 5 Thpratt THOR 11' 11' -V 168 12 19 12 ThmAV 36 2 2 2 S 4' 1V SpremtA 5'4 SPMT 2Vl Sprtnvt SprtsLrtin SPLN TAVI .28 2.0 THRNY277e26.7 COMS TOGO TDSC THDO 2 2 7 8 7 7 14 15 18"a 8 Thorn 81 24 3Com 10'4 3 30Geo 16'4 5 3DSys 6 2' 3DOCO 29 3 189 6V -Va 503 7 - 165 17V -Va 607 6V11 11V 7 18' 6 18 9 Spyglss SPYG 2 14 3 10 3114175 37 54 6 58 8 2 162 3 27 6 1210 19Vi 70 24 SlaarSur IV 1V IV V 20 1V 1 ' -24 20 169 4 4 4 813 4 2 1 -36.20 16 2 10 10' 10 - 6 11 10 -' 42.40 2979 22" 21 22' 20660 23 18 -' -7.60 1 9'4 9'4 9 54 9 9 -VS -3.90 145 27 25 27 1 827 27 24 ' 61.20 28 21 29 28' 28 - 69 29" 28 ' 41.40 20 2 6 6 6 8 6 6 - 3850 317 5' 5 5 1325 7 5' -1 26 80 202 11 10 10 - 209 11 10 - 2650 6 13 1 1 1V -V 15 1 1 -V -10.50 23 9 21 20 21 100 21 20 - 3 00 91 4 3 3" -'a 766 4 3 -Va -3080 284 13 12 12 -V 1056 14 12 -1 -19.00 20 210 16 16 16 -V 895 16 15 ' 29.00 519 24 21 24 1 2306 24V 21 -22.80 22 45 9' 8 9 260 9 8 -" 12.30 17 22 1 2V 12 12 328 12 11 -2.00 37 5 5 5' -V 139 5 5 -V 23.70 13 78 27V 271 2714 tiA 386 28 271 10000 11 2 6 5 5 -H 23 6' 5 - -17.90 27 9 29 28 29 - 106 29 26V 2' 144.20 29 249 36 35 35 -Va 1235 40 34 -4 63 10 12 54 "Is Va 83 1 -V -2690 18 15 14 15 - 182 15 14 V 7.80 16 ' 16 7 7V 7V -V 367 8 6 V 15210 19 1 1 1V -V 233 2V V ' 52500-46 64 6 6 6 -V 346 6 64 -Vl -8080 1770 50 45 50' 4 3604 50 41 t?Va 52.30 68 4 4 4 441 5 4 -Va -6830 16 23 28 28 28 1280 28 27 60 60 5 1 1' 1 -V 95 1' 1 -47 40 155 14 13 14 - 565 15 13 -V -22 80 44 5V 5 5 472 6 4 -fa -65 80 17 16 24 24 24 41 24 24 36 60 175 28 27 27 -' 711 29' 27 V -31 10 20 20 20 ' 47 21 19 '4 26.20 59 245 12 11 11 - 953 13 11 - 8 00 24 182 14 13 14V 672 15 13 -1V 56 30 306 41 39 41 ' 2425 41 36V 4 -1320 17 6 6 6 V 324 6 5 -29 20 52 14 13 13 158 14 13 ' -15.50 46 25 26 25 26 280 29V 25 V -1 61 00 21 101 16 15V 16 108 16V 15 21.70 60 5 5' 5 ' 427 6 5" - -5970 18 83 11 10 11 444 11 9 2 190 30 55 11 11 11 231 11 11 235.70 3 6 3'4 2 -3510 7 410 2V 1" 1 -V 1215 PIS 1" -" -5080 71 ' ' 463 -58 80 20 5' 5 5 57 5 5 - -38 00 596 17 14 16 1 1086 17 14 1 -43030 7 6V 6 6 - 93 7V 6 - 1860 2 10 7 1 5450 27 2976 29 26' 1 145.10 33 179 6 51 6'4 396 6 5' - -56.90 30 610 25 24 25 ' 1903 25 23 1 -590 10 20 10 9 12 50 7 159 2Va 2Va 2Va - 884 2 2Va -Va -39 80 1 6 1 1" - -25.00 74 6 36 35 35 - 136 36 35 - -19 10 680 1i'a 1 1 2134 1V 1a -Va -7130 94 17 16 17 -1 866 17 16 ' 1.50 23 5 17 17 17 ' 41 17 16 9280 2 15 15 15 6 17 15 -1 1250 9 8 8 8 76 8 8 -' 13 80 3 14 3 3 'a -380 17 17 17 '4 151 18 16 - 102 90 2 4 4 4 121 4V 3 -V -2050 23 8 8 8'! -Va 149 9 7SVa Jht -820 111 8 7 7 488 8 7 -46 40 82 278 41 37 41 2 1109 41 34 3 65 70 31 9V 9 9"B Va 214 9 9 -Va 590 276 3 3 3 -Va 757 3 3 - -33.30 43 12 12 12 351 12 9 3 28 90 49 20 20 20 - 259 22 20 -2 36 80 31 139 25 25 25 511 25 24 1470 23 1 21 20 20 44 21 20 -2070 14 5 4 5" 26 5'a 4 Va -120 14 160 16 14 15 -' 282 17 14 -2 4700 47 751 41 37 40Vat1Va 5932 47 36 -41! 3410 5 13 5 5 J'a 66 X 25 12 14 14 14 - 203 15 14 - 1850 39 766 22 22 22 - 3966 23 22 23 40 28 18 8 8 8 - 183 9 8 -Vl 13 M STAA -5.50 -450 -18.50 -1790 -42 50 16.00 -10.40 2.70 16.30 175.00 132 20 42.90 5 5 Slac 7. 3 11 -' 2'4 -V 2 -Vl 7 6 -iVa 14 -2 5 V 2Va - 21 - 34 -V! 40 6 -Va 10'4 - 18 -2 27'4 -' 2Va 2'Vs Va 197 2 1V SlafBId 3' 15 26' 17 SladUn 13 6' 3DXTchn TDXT 18 8 3DtxWn TDFX 50 16' 30labs TDODF 19' 6 Thrust TMSR .261 25' 10 Ticktmst TKTM 40 10' StafMark 48 2 2 23 21' 31 35 225 42 9Va 22 96 13i 55 13 23 44 16' StgeStrj STAC SBLI STFF STAF STGE SMAN SMSC STII STLY SPLS STRZ 13 StdMgt 8 4 18' 8'4 StdMC 11.20 15.20 40 69 10' 40 102 20 12 1 28 44 1109 30 19 5 TimberSH TMBS .20 1.5 28 70 13V 14 6 TitanExn TEXP 57 42 11 36 24' TrtanMet TWT 13 139 32 4' 1' viTodayM TMANQ 101 2 12 7 TcOdAO TOODA .06 .8 16 12 9 28 11 Standi s 29 15 SlanlFm 30- 17 Staples 16 "12 StarBHtn 73 15 Veecolnst VECO 1 VengokJ VENGF 19 8 Ventana VMSI 10 3 Ventura VSEIF 4 Venture 1 VSEWF 33 5 Verimk VRLK 50 15 VentasSfS VRTS 20 4 Verityn VRTY 28 IT1 VtFfiS VFSC .60 3 1 VTTeddy BEAR 24 4 Versant VSNT 18 4 Verslltyn VERS 27 17 VertexC VTEX 52 26 VertxPh VRTX 22 14 Vestcomn ' VESC 16' 8 VetCtAm VCAI 24 8 ViaSat VSAT 65 27 Viasolt VIAS 10 4 Viatel VYTL 21 9 Veal va 36 13 tar VCR 16 11 tarp VRES 14 2 VidaMdn VIDA 11 3 VidOsp VIDE 12 3 WeoL VLTS 4 2 VoSics VSCX 6 2 VideoUpd VUPDA 2 M)1B VUPDZ 9 3 Videorncs VDNX 54 9 VidServ VSVR 8 2 VTc VUTK 4 V ViewTwt VUTKW 29 9 Viewkj VIEW 20' 5 Visage VISG 31 13 VkingOP VKNG 10 8 WSpM VLGEA 4' 1!Va Vimrx VMRX 3 1 Vimrxxt VMRXW 45 26 V Vircam VCAM 6 IVa Viragen VRGN 17 15" VrgnExpn VIRGY 17 9 VaBch VABF 20 17 13 WgComn VCBK 10 6 WgGas VGCO .07 3 2' VtrgGsurl VGCOW 22 7 ViroPhrm VPHM 9 3 WusRes VRII 14 2 VisGeneg VGINF 17 3 Vaoemc VSGN 42 18 VseCos VSO 15 9 Vsion21n EYES 6' 7 Vsxxieer VSNR 16' 8 VistaMdn VMTI 27 9 Vstanan VSTN 30' 17 VISX VISX 27 15 VitalSgn VITL .16 5 3 VHCom VCOM 23 8 WchAm VTCH 56 21 Vitesse s VTSS 7 2 VitranCon VTNAF .07 24 10 VrvirJTchn WID 41 15 Vrvusi WUS 11 5 Vmark VMRK 31 13' 13 21' 66 41 TokoF TKOY .37a .9 26 44 StaiGasn SGASZ2.20 10.2 58 24 19 28V 1'V 65 40 13 V -640 21 - -4 40 5 -6.30 '2 222.20 28 1 150 00 22 29 24 31 16 Tollorade TLGD Tit 4B StarMC SMCS STRR 3 ' SlarTc StarTelen STRX 34 ' 12 9 5' 54 1V 362 30 57 1347 39' 16 2 12 16' 18 .8 16 34 28 44 26' Starbdo SBUX STCR Starcratl 5 1 17' 13 StartecGn STGC 29' . 15 StatAut STFC 21 21 - 61 22 34' 34 -' 453 36 41 42 V 1167 44 PVa 6 Va 112 7 10'4 10V ' 197 11 19' 19' - 466 22 27 27 - 11 26 29' 29 4 6218 30 13 13 ' 79 13 21 21V! 41 22' 5 5 67 5' Va 257 1 29'4 30 ' 948 33 36' 39 ' 7013 40 2 2 -' 40 2 16' 16V 105 16 27 28' 1 86 26 26 26'4 7 26 15 17 1 373 17 22' 23' ' 45 23' 17V! 18' 1 2504 19 11' 11 - 48 11 9 9' ' 62 9 29 29 '4 210 30' X 31 336 31 19 19 383 22 14 14 599 16 15' 15' 27 15 48 49 -V 3544 50 21 21 ' 136 21 26 26 ' 10 26 21 21 84 21 6 6 ' 109 7 5V 5 -V 7 5 SFSW .48 1.8 19 2 26 27 15 StFncll 49 231 17' 19 18 10 23' 20 1 11 181 3 13 1 84 2 4Vi 2 11 28 6 48 37 30 21 2 58 5' 71 10 7 9 42 11 25 116 29 12 8 16 9 9 4 14 7 TooWph TLXAF 5 2 Topps TOPP 2 TopsApl TOPS 4 2 Torfloy TRGL 3' 2 TotConl TCIX 151 7 TotCPn TCPS 11Vi 5 TollEntrn TENT 30 11 TotlTel TELU 5 1' ToucnSIn TSSW 6V 7 TowrAr TOWR 23 7 TowerS TSEMFI.OOa 9.9 10 6' Toymaxn TMAX 2 1 TrackData TRAC 11 9 TrcknTrtn TKTL 31 19 Tracor TTRR 22 13 TracSup TSCO 14 8 TrtBrdgen TRBR 71 4 Trmrrdn TRFDF 01p 17 8' SteArt SOTA 22' 13' StatewdeF SFIN 28 16' StIOyna STLD 13 9 SteelTcti STTX 12 . 5 StWVa SWVA 34 18 StwnWrl SMRT 670 18' 14 11 .10 .9 31 8 38 40 -36.70 -1.10 56 X 57.90 4240 6090 -3.30 -1600 2670 46 90 137.40 5340 27 20 210 1260 72 30 3.40 53.10 -16 70 6460 -2020 27.20 -1640 50 Steinell STNHF StenGenn STER Stncvda SFCL A It lie 351 4 2 - 16 V 25 3'4 25 ' 15 2 21 1 16 11' -' 9 -V 29 28 3 18' 1V! 14 1 14Vi 47 2 19 7 26 1 21 Vl 6i - 5' ' 21 1V! 42'4 -V 4 -V 23 -' "' -V 56 2 9' 23 55 30 50 29 31 9 19 119 14 27 1 15' 30 464 49 .22 1.0 24 23 21 7 t 16 13V: SterRecv STRC STRL 22 Stem J 50 SBIB 22' 11 StdBncs 1 26' 9 21' 27 25 StrCpTrpf STSA02.37 8.9 23 13 StrlFnWA STSA 24 ISEE 10' 4 StriVsn 22 23 1936 23 24 7 51 4 5 34 1 5 25 316 23 .08 2 29 112 43 8 5 87 24 7 1 6 3V StrrWet I 29 19 StwStv J 46 32 SlewEnt 1 VI 4' Slimeon 25 23'4 StiCBn 42'4 43 2 TrmtrdiK IHWf 36 19i TrnsFin TRFI 9 4 Msg TUI 37 6 TmWEnl TWMC 13 4" Tranln TRNI 20 9 TransAd TACT 27 9 TmNt TNSI 45 23 TrnSyA TSAI 6 1 Transox) TRCR 10' 6 TmendTn TSNO 28 17 TmsMarn TCMS 6 7 Transcor TRCW 26 6 Trsoyptn TRII 23 9 TransSyl TSIX 44 12 Trnskry TKTX 439 44' ' 163 5' V 845 24 SWBC SSSS STEI STIM SCBHF STKY SCSWF 68 1.9 18 22 36V 12 1.2 21 4 9 25 24 36' 19 34 13 33 15 17 50 99 39 42 2 6 7 82 19 2 2 353 25V2 80 12 20 84 40 5 5 23' 24' "' " 49' 51 21Vi 21 23 23 4 4' 7 2'4 145 Va -4500 tt'I TO iWJWy 68 14 StoltCmx 29 16 Stcl 34 75 51 4 21 15 23 10 4' 48 2Vw 1070 52 48 1 19780 21' -1 1460 STLTF .50 2.3 11 - 164 22 - 28 23' 1 83 4 195 2V 11 16 StoKNiel STLBY .50a 2.2 12 23 -1 22 70 3 -41.10 2V - -55.30 14' 3V 10 1 StorDmnn STDM SlormT EASY Continued on next page

Get full access with a Free Trial

Start Free Trial

What members have found on this page