St. Louis Post-Dispatch from St. Louis, Missouri • Page 87

BIZ SATURDAY, SEPTEMBER 16, 2000 WEEKLY NASDAQ NATIONAL MARKET ISSUES Ms UWk. lot. Pit. WMy. 1 "I to Cha.

Cho. tts 52 Wk. Let. M. Wkty.

Dt Hot. Ml LP Tm. Cho. Cho. SO 52 Wk.

lot. Pit. WVty. Hock Dtv. PI Hot.

HI Tm. Cha. Cha. Modi Hoc STiousrosT-DisnKrcH ttssk WV. Pf HOI, HI to lW.

Cha. cna." Its 62 WV lot. Sri. Wkty. ttodc Dtv.

It Hdo. HI to Tm. Cha. Cho. 20000915 17:36 1915 66.88 18.25 17.88 12.00 166.00 21 21144 A-A- .10 11 771 -56 .63 .09 4.25 1.25 .13 .50 .38 .56 600 7.50 1.391 10 56 1501 1224 1544 38.81 .06 .06 -44 .13 1.31 .50 .38 251 10 II cc 44 dd dd 1 dd -03 34 13 516) 5211 11 2151 44 61859 II 11579 23651 dd (0293 3313 737 13319 1426 -117 189 10.88 109 4656 14.88 1113 2.00 19.00 9.50 12.88 5.88 39.63 13.06 35.38 10.00 9125 19.94 40.38 556 13.94 650 1188 56 17.00 17S 12.75 41 50 83.63 14.00 2750 613 1225 138 3294 1675 10.75 7.25 (45.11 12.19 21.00 444 (47.2! 1231 78.50 20.38 650 188 21.00 675 36.88 dlO.50 22.75 100 1.2S 656 77.75 10.00 188 3.25 15.25 6.19 1613 15.44 7700 7.50 7.19 456 1300 1.50 55 45 9.69 150 24 75 938 42.69 14.75 43.91 48.00 563 13.75 12.11 12.00 5.44 1581 Celkmnln Catbtar CenitBcp CentlBc CentComs CtrSpan Centitmn CntraSftn CenGardn Centrist! CentAI CentBusn CeptM Copheldll Cerdvn Coragonn CereusTii Cerprbt OrtKom CerusCp ChmppsEn Channel ChrliRAsc CharRssn ChrmSIt Chartrm -61 50 03 CC 14031 123 -69 17.50 10.63 16.06 581 463 21.88 43.88 11594 32.88 73.50 2.94 138 19.75 1156 1.75 10.38 25 56 30.31 506 1431 175 9.13 57 56 5.97 43.38 5.31 17.88 14.51 I.

63 22.50 441 688 425 27.13 II. 13 11.94 10.98 37.13 4.95 111 694 125 750 1.38 17.11 607175 1219 1195 19217 8307 5127 55237 43129 21735 48029 1056 8955 1704 17043 962 4836 7012 58457 1157 1055 1711 155 1602 8029 14262 16589 1(75 11105 9236 2995 Sill 4445 36156 912! 79810 820 1566 20170 4779 1798 19427 2171 30418 6559 44116 .13 4.19 150 25 -169 .56 .56 50 1.50 i 11.06 .06 CovadCms Covenant Coventry Craylnc Crayfish CreTcltd CrtdSyss Creelnc CreoPrd CritFalti Critlcrt CrssKvsn Crossmn Crssrdsn Crsswfta CrsswvCH CrsiWrtdil CrwnCstl CrwnGrp CrwoMdd CrwnRs CrusHkJ CrvSys CubiitPtl CumMed CuraGens CurHlth Curls CutterB Cvanotc CvbrOpts CvbrCsh CvberCart CvbrOtp Cvberonic CvbrSrco Cvgnus Cvtnk Cvmer CvprComn Cvrk Cvstves CvtoPn Cvtogn CvtRx Cytycs .53 1.41 .25 .44 79.38 19.00 202.00 32.13 5200 1563 119.50 2600 7.25 1.75 1563 150 2575 1414 202.25 425 10.50 1.44 15.00 010 38 (27.88 150 44.75 1 544 600 3.88 1113 10.00 475 .38 10.25 575 23.00 7.38 71.50 7.38 55 44 45 53 128.25 625 9.38 4.13 27.25 13.88 17.75 6.31 4.50 .50 50.38 10.63 16.00 163 40.00 1.06 15.94 106 29 75 11.56 7050 669 20.88 7.00 22.75 625 6700 2619 29.94 109 116) 43 88 63.00 42 25 19.00 41 21.81 1.38 644 .75 70.44 14.63 75 1.31 -31 Chrtsmn 17579 113.00 1592 25.88 3698 35.13 .06 50 .09 -125 .06 .06 .69 -206 .08 .50 dd 1 dd JOI 5 II dd dd dd I 11 dd 19 dd dd dd dd dd dd 30 dd 95 17 dd dd I 70 cc .38 4.19 4.13 5.00 .13 1.50 1112 550 1.13 34153 125.63 71SI 3800 701 32.38 680 7.00 157 17 50 18305 4000 2617 7.61 12835 1563 10210 8000 76690 7100 12308 19.50 85919 72.56 BriFuseBs .20 19 3222 (3950 1450 37.75 31 BeoMcs 36 16779 14.00 4.29 29.6) -100 Bedwefh 3 8909 10.25 3.75 100 Berlnoor 19 2112 (55.11 30.00 55.6 .19 Berkley .52 dd 110577 (30.50 14.00 30.38 .25 2.56 BetaOG 2502 12.2S 556 150 bynd.com dd 68587 1119 .75 1 22 Bid com 11830 1006 1.44 254 JI 13 BkiDooH .10 12 781 150 125 519 BieStar dd 21715 175 .44 .71 BilConc dd 8156 9.94 113 147 16 bidservil 2721 217S 566 113 .13 -HI BindVws cc 16712 457S 100 125 BnLoBic 23 771 1488 450 681 63 100 BMVasc a 2746 9 31 1.81 500 63 .94 BioSrce a 9421 32.00 125 2738 BioSpecK 59 862 175 1.06 294 .78 81 BioTram dd 9909 2100 444 1400 .13 BtoPharra 22494 3513 19 44 20 22 BMrvst dd 2211 37.25 1550 3000 50 Biogen 21 209323 129 00 4150 57 30 Bioiect dd 3098 2181 1.03 100 .06 BnMartn dd 1261 41.25 10.00 17.88 .25 Biomets .161 41 81(03 35.31 16.38 2886 Biomira 15474 22.13 2.44 10.06 .19 Biopure dd 8398 54.50 100 16.50 BiosOlag cc 4613 84.63 7.63 57.25 BioSphren 1202 31.38 10.50 12.63 .88 -Jl Biosph dd 1507 1500 400 625 4.06 38 BMTcG 51 24076 21.00 8.44 11.69 Bitslrm dd 949 16.50 1.75 4.50 Bitwso dd 2166 22.75 .78 538 BllOtd dd 104 11 25 2.50 2.88 06 BlackBx 20 9647 92.25 42.75 54.81 -156 BlaleSltn dd 3568 39.00 738 1619 BlueMartn 31317 77.6! 41.50 4550 -4 88 BiueRb 7 1132 15.50 113 150 BtueWsn 30 14565 2 438 16 5.18 .06 BtueZonen 5174 9.11 500 6.50 38 Bluntneil dd 12957 15500 1111 1169 BobEvn Jl 12 3917 22.06 1200 1669 BociRsdl dd 2112 9.75 2.88 144 .25 BownC 17 IISI 1600 525 638 4j5 BoMerT dd 1968 15 38 141 650 .13 BonTon 13 1370 638 1.7S 238 4.06 BoneCn dd 11(8 27.00 100 21.88 -13 1.44 Bonso S3 880 21 38 663 9 50 .50 .75 Bookhamn 17117 8463 27 75 49M -675 BookMl 10 1762 12.00 106 113 BorLePr 16 707 (10.88 4.94 10.19 25 BostAc .34 11 1099 17.25 9.00 1131 .56 BostnBlon dd 22530 16.97 2.2S 5.25 1.25 BostnCon cc 7931 (18.38 150 17.50 .88 BstLIScI S835 16.13 125 100 BostPrv .12 21 7353 (14.50 7.25 14.56 .31 1.00 BttmlnT dd 4786 54.88 12.63 35.69 4.31 3.44 Bradlees dd 1732 17.00 1 81 2.03 BradPlm dd 903 431 .97 1.22 BraunCnsll 7161 84.63 11.94 16.63 .25 Breakwvs dd 25976 85 50 11.75 1711 Bnecma 111(7 53 13 19.25 3700 BrigExp dd 967 3.00 1.00 2.75 .31 .25 BroMHrn 31 1274 30.00 17.50 27.00 25 I.7S BrghtStr dd 3112 12.94 lift) 100 BrioMpt 10 63402 17.31 419 521 -28 BrioTedl dd 57114 64.50 5.88 12.23 1.73 Britesmilo dd 27 1163 125 613 -88 BroadViss cc 399937 9325 10 75 3211 -2 75 BrdbsSRs dd 22519 S6.00 7.7S 1969 -1J1 Brdcoms cc 219134 274.75 51.63 232.06 2.44 BrcdeCms cc 100074 231 00 48.63 217.36 1.61 BrockTcn 1019 7.00 4.00 4.31 .06 .31 BrkkteB 24 11 3394 (12.81 8.63 12.25 4.81 BrookiAu cc I336S 91.81 16.69 42.63 Brooksln I 746 19.06 9.03 12.75 Brooktrt 17 520) 50.75 11.25 31.50 BrownTom 10 7662 (24.38 11.50 24.19 .56 1.44 BrukOaltn 7365 51.38 19.19 34.25 .25 Bsquartn dd 62(6 56.50 12.00 19.00 .13 Buca 8 3116 18.25 8.38 10.88 4.06 Buffets 12 10594 13.80 7.91 1156 4.06 .06 BuaRun dd 162) 7.88 1.88 244 4.13 BusnObil cc 12612 15088 2563 104 88 -118 3.63 Butterint I 655 12.69 613 650 Buy.com 16986 35.44 2.3) 181 .19 .56 569 1.94 -544 14070 71JB .63 D-D- -188 .88 .16 4.75 6.19 14.81 1.00 06 .28 1.25 1.50 1.63 ArmgB 11 5882 8 25 509 7.94 94 1 31 Amtron I 599 22.00 861 10.50 Amytal dd 14674 11.88 153 12.75 Anacmp dd 31162 19.19 .23 .75 .03 Aiudigci 35 115249 112.13 17.88 24.67 Antogk .28 35 824 50.25 23.00 14(4 .6 -119 Analyst! .40 17 40(5 15.50 7.19 7.50 -Jl AnlvSur dd 2218 19.94 1.51 II 1.00 1.38 Anangel dd 1577 6.50 438 1.06 06 .63 Anarens cc 10802 142.75 16.25 106.56 4.81 AncBWI .301 14 1883 (17.00 12.75 1638 .13 AncnGm II 1501 77.25 3100 7550 288 AndovBc .96 11 1395 31 75 2488 30 00 13 1.88 Andrew 30695 1238 11.19 30.63 81 1.7 AndrxAnn 33147 9588 483.44 8331 2.06 -1200 AndrxCvn 49742 100 dSO 1.75 .56 71 Anesta dd 72(1 3419 7.38 2613 2 06 Angtechn 799 99 00 23.00 3911 AnitaTh 5 2656 12.00 1.22 1.50 AimuityLl .16 20 24480 29 13 16 00 2481 69 Ansolt cc 1337 16.63 5.50 13.88 06 .25 amtnM 46 25551 40.38 9 25 16.19 -Jl 1.25 Ansys 12 4170 1 500 806 11.69 -Jl .31 Antec 23 545H 61.25 42563 26 01 .13 -4 88 Antenna TV 716 27.13 825 22.56 .56 Anttgncsn 1556 71.50 10.00 15.6 Aperlani dd 11454 37.31 4681 7.63 Apnton dd 111! 4500 11.25 25.6 apian dd 579 17.50 4.00 6.31 .38 1.00 ApooeeE .21 11 6929 8.63 3.25 5.14 4.16 .47 ApoioG 45 47218 (47.75 17.51 37.75 AppteCs 27 215449 7525 21.75 55.23 Applet .101 II 10301 37.56 20.44 22.56 .44 AppArd ce 923 1 450 6.25 850 AplDtgn dd 31714 1800 1.63 3.31 AppFrra 45 2587 42.00 3.0O 69 AppGrpti dd 1900 1031 100 388 .19 4.14 Applmae dd 9137 813 .53 4.94 4.25 43 Aptdlnov 36 13975 2825 141 1819 -181 ApMMatl 36 605672 115.38 16.75 7113 -238 AMCC a 313081 210.19 26.63 17500 ApMkro dd 1258 2313 119 12 38 63 AppMotcn 1783 36.94 24.19 31.75 38 ApdSd 14 26151 45 00 1163 16.25 .06 1 25 ApMSig 25 10 971 29.75 7.00 155 AprtdThrv dd 4182 37.88 501 7.19 0 06 Appix SO 1692 26.69 163 4.50 Apropos 7000 69.00 7.75 11.00 .50 AguilaBn dd 1664 11.38 1.06 4.34 A route dd 12821 40.38 4.63 20.13 Aradiom dd (585 46.75 6 38 17.00 ArchCap dd 131 16.75 11.00 15.13 13 ArchCmwt 2194 3.31 .13 .72 4.03 ArchCm dd 10535 16.25 150 4.98 ArcticCat 24 39 1868 01113 8.63 11.94 ArelCom 1.234 31 912 22.50 625 938 ArmsSttn 32 2(140 51.25 10.50 15.38 41.19 7.88 ArenaPhn 6444 47 44 21 00 1969 .06 -Jl ArooGp l.U dd 114 26 50 14(4 1588 63 Aroonautn 8134 27 69 1000 1918 .13 1.44 Arguss 3696 23.88 11.50 20.50 AriadP 18 25285 48.50 .50 14.03 Ahba dd 266514 18338 30.00 152.44 -1 31 ArielCp dd 3660 5700 1.19 2.69 .11 -Jl ArisCorp dd 1082 16.44 256 100 4.06 ArtrBest 5 1676 I70O 900 1181 -Jl ArmHUs 8211 50.00 163 31 25 Amok) .44 7189 (17.00 9.00 16.69 .19 AronxFtl dd 47181 572 2J( 4.94 .22 1.19 Aroohlt 21 1156 40.1 2125 3694 ArtTedl dd 65531 12688 13.13 8981 1.06 Artesvn 31 23(73 43.13 15.00 37.50 ArmroCl 57 25718 79.25 15J8 30.89 ArntLHe dd 570 39.81 11.25 17.00 .49 .13 ArtlsanC cc 1098 30.00 7.25 13.44 1.06 Artstt dd 2911 24.19 5.56 9.63 Artdirectn 2095 12.75 1.94 2.13 Ashlordn dd 3IK 35.00 2.50 172 AshtnT dd 6300 11.56 2.50 3.00 AslrtnTwt 79( 7.50 1.50 1.56 Ashyrttl 14 4098 656 3.75 6.25 Aslacontn 3193 15.94 2.50 2.88 Asialnton 27962 111.19 42163 2119 1.00 AskJvs dd 26210 190.50 115) 25.01 .06 AseecrCm dd J8871 69 94 12.69 2350 1.56 AspctMdn 9761 66.50 16.34 16.18 AspenTc cc 15760 5538 853 4675 IJ8 5.13 Aspeon dd 3594 30.00 4271 2.75 AsdBnc 1.16k 10 103(8 3688 20.13 2575 .06 AsdMa .10 1140 19.25 1075 1538 J8 4.13 AstaFd 4 705 9.25 2.00 5.50 Astea 2.05s dd 825 838 .75 1.00 .03 Astec 10 4120 33.61 14.75 17.44 AttoriiF 1.04 I 11716 3919 21.75 37.50 Astrpwr a 35(41 4918 10.88 46.38 2.63 10.19 AsvstTchl 24 50954 67.00 1 300 21.00 -2 88 AtHome dd 309016 59.75 12.88 11.56 1.00 .25 AmrGncn (014 11.50 7.6 9.69 .94 4.25 AtlCltAIr 21 4681 38 38 16.25 28.69 Almols 51 618810 30.75 7.6 111 .88 AtrixL dd 7061 (17.00 131 14.75 4.25 Audit dd 5501 1.09 1.91 .09 AudCdos cc 15824 152.00 35.38 103.81 Aodvox II 11(01 72.50 1163 15.63 AoosrTcn 1351 19.50 12.25 11.38 1.00 AuR 22 1111 13.00 494 163 .1 AurortBIO a 22811 140.00 9.88 55.06 Auspex dd 11598 19.00 188 119 .19 06 utobvM dd 18009 2038 400 488 425 Autodesk 21 21 20351 56.06 17.00 2194 4.25 Autoimu dd 7356 688 JB 1.97 -03 Autonmvs 1964 64.00 24.6J S57S AutooeD dd 4338 14.13 1.50 1,75 Avanex a dd 85031 27150 47 38 132 50 -11 00 Avanlt 9 9662 21.38 191 15.25 .25 .38 Avanttrnm dd 11190 11.75 IJ8 1111 4.44 4.25 Avenue An 1707S 89.00 6.31 7.88 .25 AVKiSvsn 63307 174.50 89.94 9550 -31 89 AvMTch dd 7215 25 51 8.75 I3JB -206 Avloen dd 2(81 89 00 9.88 33.56 Avlron dd XI73 5438 14.81 51 18 1.69 7.75 Avhtarn 9702 1 400 7.81 9.38 AvocrCon 21963 (57.75 39 75 55.18 3.94 Aware cc 7513 67.00 2050 40.88 AxcanPtlll 1543 16.25 6.50 11.13 .25 .25 Axcellsn 19769 27.50 13.50 15.50 AxentT 61 20110 35.00 11.63 22.50 AxsvsTch 31 3169 (34.25 9.38 32.69 .81 .91 AxySPIwi dd 10791 20.25 2.69 7.06 ABWatl dd 4321 21.25 9.44 12.75 -II ABCBcpl .481 147 12.91 9.00 10.38 .13 38 ABC-NACO dd 2961 14.13 4.16 6.13 .06 ACE CO 31 3639 1188 150 1.69 .19 ACLNLtl 12 1216 44.25 11 00 37 00 -2 89 ACT Ml 64 41572 172.25 22.25 64.31 30 .75 ACTV dd 11701 51.75 10.63 15.44 -1 94 ADC Tel I a 752727 49.00 9 31 35 69 .75 .06 ADECp dd 910 27.00 1281 21.02 AHLSrv 10 1001 2919 5 88 181 AHTCor. 5117 700 4.47 .41 -06 AMB1 9 5184 (00 1 50 1 84 .03 AMI. Can 2515 1431 2.25 4.19 .94 ANC MIR 47550 8 00 438 6 25 25 06 APA dd 6283 64.00 3.50 14 06 .19 APACC 23 9184 16.50 2.63 575 38 ARINct dd 3S28 1875 41.94 2.03 06 ASATHdn 4602 12.38 613 875 ASDSvsn dd 1665 32.38 1.00 US ASETst 21 14031 36.25 17.25 23.13 .11 ASISa 25 5727 117.19 2.63 16.75 .19 1.88 ASM Inn 10948 37.63 7.50 22.13 ASM Lilt! I 32889 50.25 20.50 35.00 ASVtnc a m' ll'5 11110 M- 4.44 '5 dd 25161 63.25 29.00 30.69 LA II 47206 17.75 dS.2S 10.45 ATGhK 51 2973 6.38 1.97 2.53 .03 .01 ATI Tech dd 9880 23.19 7.75 9.34 .06 ATMIliK 21 20210 10.75 20.75 24.50 ATS Med cc 3009 16.81 7.11 15 25 AVI Bio dd 3056 27.25 2.81 1.44 .19 AVTCol 29025 36.13 4.75 525 -Jl AVTM dd 7820 788 .94 1.50 .13 AXTHX 91 3(53 49 56 10.88 34.63 -2 00 Antrim dd 99109 906 Jl 4.31 .81 1.28 Abaxis a 1181 11.00 3.69 5 81 19 13 ADgmll dd 4416) 103.25 175 79.63 8.08 Abiomd dd 2048 8138 1400 54 25 -2 00 AWeTH dd 3938 12.00 1.06 4.00 .44 About cm dd 20924 10511 22.50 37 88 56 1.00 AcaciaR dd 6752 59.00 163 28.00 .13 .38 AcdNtwn 13470 67.50 16.75 21.06 AccNetwn 5519 1138 7 28 9.38 Accredos 69 9010 47.19 17.75 44.13 2.50 Accrues dd 19S23 7500 11763 17.25 -1 88 AceCash 14 625 20.00 8.75 11.38 .25 25 AdraBion 14492 66.00 20.00 37.00 AcmeCmn dd 2015 39.63 831 13.75 AcnwEKc 57 910 875 4.81 8.50 AcM 23 11803 55.38 16.00 35.88 ActPerf dd 16058 25.88 42.18 3.89 64 .08 ActkmPnl dd 1065 39.11 151 7.25 .88 AcKardn 3397 74.00 1218 23.75 .75 .19 ActPwrn 51001 (79.75 40.00 71.51 5.06 10.44 ActVokol dd 4291 4400 550 12.25 ActWiin dd 29655 1125 5 38 14.61 .11 Actrede 31 1012 16.00 11.50 33.88 Actual i cc 10540 16.50 7.50 2763 13 356 Acxiom 28 U73I 3594 1456 2988 .94 2.88 AdacLabs dd 5631 26.63 Ul 19.69 adamcom dd 976 19.25 125 4.13 06 AdmsGK dd 1811 172 81 1.38 Adaptec II 801 SI 63 54 1531 2300 06 AdotBrdi dd 26971 10488 1150 25 00 AdetoNa dd 15427 70.44 10.06 1138 Adeejhh dd 31336 76.44 2894 30 94 AdeptTedl dd 5601 58.19 544 51.63 1.63 AdobeSys 59 118706 143.31 47.50 132.63 7.25 Adtran 21 14104 80.50 13 13 4713 AdvParat 34 20637 03225 9.50 30.88 .69 2.00 dd 3686 6.75 1.53 2.44 4.19 .06 985 2.50 .09 .41 -06 AdvDigll 10 62166 51.00 10.69 16.00 88 AdvEnld 15 13376 77.44 30.00 42 13 AdvFCm 13 120896 89.38 17.13 4506 AdvLlght 7089 23.75 4.75 14.50 AdMlSvl .05 14 6600 23.50 11.13 1838 .38 AdvNevr cc 2209 22.06 6.88 20.25 -31 1.00 AdvPoly 61 2204 4.50 2.75 1.13 AdvPwrTo. 14386 "4963 15.50 14.81 AdvRadio dd 11713 4925 ISO 9.59 AdvTechP .1 9IS 14.31 1.78 3.69 .13 .69 AdvTIss dd 17028 1563 2.13 7.78 Advanta 25 dd 3665 218) 10.69 12.75 .44 AdvantB .30 dd 2677 16.00 7.50 9.75 .44 AdvLmg 61 5673 35.75 10.00 33.50 .25 Advents 95 6140 72.38 21.13 6394 .44 Aeroftexs 71 15662 47.63 4.75 42.50 4.75 Aerovx dd 1045 6.38 2.25 2.94 AemrSvsn dd 35714 115.00 41.11 140.06 -Jl 1.06 Aetriom dd 2292 11.94 SOD 7.00 .44 .66 AKvmett 61742 16150 3638 65.38 Attmarkt dd 935 13.88 500 6.06 Ao-Cnra cc 724 1 450 125 10 25 Agcvcmn dd 5265 9800 12.00 11.18 AodtStt dd 51552 112.50 18.31 75.25 4.38 AirMeth .7 882 5.38 2.56 3.94 .06 .06 AirGaten dd 10148 114.50 23.00 47.06 AirNetn 11117 12.00 10.88 25.94 AirsonNtn 13450 49.02 12.50 13.81 AkamaiTn 151961 11550 56.63 61.13 Akorn 30 17094 13.63 150 11.81 .06 .31 AksylL dd 2064 13.38 3.75 10.38 .31 Akzo .991 3305 52.25 34.50 39.56 AlaNBcp 14 12 11151 2518 1413 24.63 1.13 4.50 AladnKn 14 1975 4475 6 88 11.13 -2 56 Alamosan dd 5759 4363 11.11 1981 AiskComn dd 1193 1675 7.25 7.31 AfcnvMlcl 84 21714 (51.25 10.25 47 50 13 50 AMU CC 3195 12.75 1.03 2.47 .16 .03 AktxBM .90 14 4327 27 50 1794 25 56 Alexia) dd 15111 11988 1200 10981 -63 9.38 AHaCo 3 II 1001 19.50 1450 1863 -63 Ahmad 1460 2.13 d.63 .63 Akermt dd 35167 91.50 1163 40.69 AlASem 14 2113 24.44 2.69 1850 Alairei cc 115914 94.13 d20O6 17.50 AlegTelS dd S0664 110.13 432)5 38.56 .94 Afeguffll 77 9 415 1700 4 75 9.18 38 4-0 AliancB 10 1805 21.13 14.00 18.31 J9 AkanPh dd 40711 20.75 3.75 17.00 1.75 AlnceRin 2.00 1517 017.75 12.00 16,94 1.31 AlianSeml 1 31595 31.69 1.88 19.44 AkJCap 1841 II 118904 23.1 15.50 20.50 .63 AMHIPd iM 158 438 2 00 2 91 -06 IM .13 06 75 -956 .06 Chattm CIvTick Chk Points Checkers Chk Free Cheesecks CltemFH CnespBio ChestrBc Chk (HI CNdCnw CMdPIc ChinaBrdb chndtcm ChipPKn Chiron ChceOntn ChOest Chordntn ChrlsBnlll ChrVisn Chronimd ChrchKD Cldco CienaCp CIMALb CmnFkl Ctntass Ordeirrtl Crd.cmn Clmis Oscos CitadeK CihzBkg CitrixSvs CtvHId Clare Qarent Oarus QasiCmn ClavEng ClerCdg Clearnot akkCmn ck2lrn ClkkActs ClkkSftn aintriah ClosMed CoStar CstFedlrt CobaltGrp CobaltNn CobraEI CoNexiil Cognex CooTectis Coonoigs Coherent CohsnTc CohoesB Cohus Cotmtar CMwtrCr CotGenox CoeTh OctUnvn COoMED CottTol ColBnkg CMSprt Com21 Comcast Comcsp Comdlal ComTch CmndSvs 11.50 10.61 151.25 600 47.25 36.88 2238 406 1681 30.44 125 30.06 125 11.00 14.13 45.19 1113 7.25 10.38 33.94 11.63 6.88 24.88 4.25 214.44 37.13 3831 41.25 1400 134 32.88 1275 1900 2144 21.50 106 600 40.88 50.06 503 42.13 .81 44.69 30.63 13.25 10.63 4.25 4.88 20.38 30.00 I.

41 413 4163 6.13 66.13 3863 37.63 41.06 7400 II. 25 16.38 1100 11.75 30.31 9.50 24.38 1(4 181 119.88 1150 46.75 1163 35.80 36.48 2.41 19.75 2 50 3Z25 9.75 938 20.25 1.16 2150 16.38 20.50 125 1625 181 2.13 10.38 I. 00 1125 II. 88 2544 41081 4.88 525 663 163 4.94 20.00 2.69 29.38 5.88 26.19 2113 1651 2.31 9.31 3250 1644 1550 14.25 588 4.50 29.50 7.75 3.69 9.00 .75 15.88 14.00 6.38 488 3.88 2.28 11.13 14.31 .19 43.88 25.X I. 00 1150 261) 1075 9.75 1788 525 911 1563 669 II.

50 7.63 13.18 2.31 128 77.19 10.00 13.88 11.50 27.94 27.88 111 1188 1.25 26JS. .56 25 .13 .38 4.19 .19 1.13 -K 1.06 1.1 -100 1.56 3.06 .25 .13 50 .25 4.80 .13 88 1.00 .31 .44 I 511 7(38 750 1369 31 Jl DOin 574S 41.13 9.50 31.31 1.38 DMCStrtx 19 92895 49.00 11.88 19.88 DSETCp 32 3(81 48.63 12.00 24.03 .03 DSL.net dd 636732 32.56 2.41 4.5 DSPGPS IS 146(6 7450 18.75 40 31 DTInds dd 1700 513 9 88 DUSA dd SIM 37 88 1231 2775 50 Datsyteks 21 571B 1550 500 7.00 .81 Daktrons 22 2898 1825 638 1556 06 .13 DaleenTa dd 2107 55.00 9.38 1538 .25 l.5(l. Danka dd 21650 1413 1.41 1.69 DaouSys dd 3272 575 1.34 1 56 DtBdcst dd 9774 1450 138 3.81 DataCrltn dd 2076 50.75 550 156 19 DtaDim dd 1237 7.56 1.13 1.25 Data 10 dd 1516 7.19 1.06 175 DataPesll 17 11 110 10 4 63 4 75 Jt DataRetn dd 17085 94.25 1125 24.38 2.50 DataSvst dd 587 7.56 2.19 4.75 Datatink 27 5007 36.50 49.75 1288 .13 Dataknks dd 6299 44.63 3.50 13.63 Datarams 3D 5063 47.50 6.38 27.50 Datascpe .14 16 1522 42.50 30.00 32,31 Datastr dd 7502 47.50 7.13 11.94 1.56 Datatec dd 9177 19.00 2.06 4.50 .44 DotaTrak dd 899 1138 3.19 5.19 4.06 Dataware dd 22(1 18.50 1.56 294 Dtawtch dd 4380 .63 1 38 DataRcs dd 16800 888 .88 5.88 .13 Datum cc 4793 40.94 6.00 36.31 -2 38 Davox 12 2852 19.00 7.75 10.50 Daw Ten dd 7311 181 .44 1.25 .06 DebShp 20 7 1391 24.50 1.50 12.00 -1 34 OeckOut 9 66 650 2.50 5.00 decdGenn 1174 31 50 2200 2788 OelGlobal 10 609 10.75 7.19 9.13 06 DetanoTn 15329 64.00 138 12.19 44 1.94 Delias dd 3085 1161 188 2 50 .11 DeUCptr SI 1500955 59 75 34 88 35.75 -111 Dettagenn 7I9S 37.00 1494 26.75 125 dnaThrn dd 1732 62.38 575 6.25 25 DeltekS 9 7311 21.00 575 7.13 .13 Dndreonn 2602 2 4 75 9.25 20.38 .94 Dendrites 51 71211 39.00 14.00 29.75 5.50 4.31 -4. DnsePc 36 25112 17.69 122 6.01 3T atg Dentipfy 25 19 7554 3718 20.50 3463 -1 81 DescSvs dd 28527 91.61 114 50.50 6.5 Designs dd 255S 2.69 1.0) 2.28 .09 Detsvs 22 6(2 15.50 8.31 8.6 Dtacrkin dd 1991 19.69 175 7.88 Diarnetrc dd 2875 11.50 188 7.44 .19 .44 DiamndTl 91 159(1 107.25 2 588 68.69 Dlanon 60 2235 47.50 9.00 41.50 Diedrich dd 1209 569 111 188 .31 .13 DkieneCp dd 9718 51.50 11.25 36 55 83 Digex dd 41206 185.00 21.19 Dwmtl dd 3858 1775 4.63 8 88 .13 .88 Dtomrcn dd 9236 88.00 412.25 11 88 1.00 DisitBio 57 1514 9.49 2.27 513 DtgCourHr dd 2213 1650 131 197 DigttGen dd 1769 1050 113 519 Dglmpctn dd 6142 6500 663 144 -25 19 DvtnsgMn. dd 7019 86.00 19.00 29.75 2.25 4.31 Digfsld dd 93796 156.94 15.50 21.50 -175 DigLgtltn 9771 1150 2.88 4)1 .13 19 DigLgM a 57047 150.00 6.00 72.88 -119 DKRiver dd 11204 41.61 5 38 588 rgtfTIll dd 11309 62.00 15.00 37.6) .13 Digital 13505 40.00 10.00 18.11 .88 2.7S DkneCBcs .761 11 2(86 22.25 11.13 21.11 4.61 1.38 Diodes 13 7038 34 25 188 16.61 Dionex 19 4938 48.75 21.41 27.6) DirFocuss 19 5531 (41.75 11.38 38 25 DiscParln 2560 26.00 17.38 23.25 DisplavTc 21t 10 1688 5.00 1.38 2.75 .13 .63 DitechCol 31 32065 140.19 24.25 4 577 Diverts 7700 169.19 15.56 26.38 dtvtnVntn 10639 12.44 6.25 6 75 .06 DixieGrp I 1699 8.56 3.50 4.06 DbsnCmn dd 4602 30.06 16.88 1918 .50 DocuCp 21 199 9.13 125 3.94 06 Docurnnt cc 51711 106.00 16.25 56.75 DUr Trees 46729 48.25 20.88 4400 .50 1.75 DoraJFM OS 10 6569 (16.31 863 1600 .69 DrchHu JH 14 642 1550 175 1497 16 4.16 DbieCk dd 204930 13525 27.56 38.00 4.31 Draxisg 20347 4 63 .97 3.14 .41 DreiB II 1779 24 94 11.56 20 75 Drexlr 3083 21.63 650 1969 1.00 .63 DreverG .12 31 4511 27 00 1400 21 00 -1 25 drkooo dd 6S146 1988 66 1.11 DrugE dd 10711 688 .50 .94 drugitre dd 9714 55.94 44.50 4 97 .09 DuPortP 40 (690 81.75 40 56 64.88 DualStar dd 3099 12.75 2.78 3.25 .27 .06 DunnCm dd 2762 6.00 .75 1.72 .19 .09 DuraAto 3 307! 27.88 49.88 9.75 DuraPtl 42 18(2)1 (15.56 11.00 33.50 4.88 DuraPhwl 8369 (1.06 .19 .75 .06 .13 DuraOSwt 5743 18.00 413 .88 Duramad dd 5889 13.14 4.25 6.75 DurbanRo 154(9 2.81 .91 1.19 .03 .03 DvaxCpn 7797 1500 18.50 40.00 2.88 DvnHtth 64S 191 .88 1.13 DvnRsh dd 717 9.50 3.50 7.31 .63 -2)1 4.21 4.17 .47 -75 100 25 1702 10.44 8991 54.06 20 5948 39.19 dd 116) 24.75 cc IU 11.00 .50 19 1046 29.00 dd 9324 16.13 a 532(15 232.50 a 4059 44.50 .76 25 16479 43.31 36 (444! 48.88 27 24 2171 37.38 dd 1542 21.69 13 1296(6 3519 CC 3173330 8200 44 45111 65.63 1.04 19 2697 29.94 37 mm I22J1 32 dd 939 2100 cc 271S 1163 dd 52617 17175 dd 16753 14400 dd 4(49 3900 19 2999 (46.13 1193 2.25 7536 50.25 3524 37.00 dd 1635 27.94 dd S2I4 15.50 2234 9.75 dd 699 1.13 dd 1077 27.00 dd 4025 53.69 1951 2.13 dd 5022 3400 dd 1)474 1 72.00 7 611 1.38 iSs SS19 69.50 31 26160 7111 56 298) 7450 61 81(1 66.50 61 7962 107.38 11 1)86 17.00 28 22 1728 (16.38 20 9 93(0 61.75 dd 1151 23.50 20 1)620 (4038 dd 1205 11.00 dd 7914 50.13 57 1588 1038 44 18308 11.00 44 (829 266.88 1251 II llll 15.63 30 3(00 (48.00 dd 26405 83 00 cc (461 cc 220349 57.69 40 2824 21.50 dd 8714 68.50 44 2728 6.06 42 '4 "78' 4150 dd 678127 165.50 20 II 2054 1594 45 1704 61.88 .40 IS 12179 2400 60 12 584! 20 88 04 dd 743 17.00 Jl 10 18314 2831 1368 2763 44 5880 2100 60 457S 7.69 25 23241 (S0 S0 6223 19.50 dd 9(84 27.13 dd 2634 4.31 dd 974 1(38 cc 18583 27.63 14 231359 40.00 15 3172 8.75 18 1788 29.50 75 9307 121.88 dd 5120 11.81 20 6413 54.50 31 16154 1000 33 10118 66 00 44 91965 (34.63 dd 12891 38.63 dd 16006 27.25 dd 991119 132.50 8 6665 12111 2012 (19.50 dd 11895 2050 1675 10.50 dd 1106 11.44 dd 1661 2.94 dd IIS 11.11 1469 1875 11080 7.75 3182 713 17 1267 50.00 30 5171 25.81 61 21769S 126.00 dd 21710 416 (8600 63.00 18767 52.75 dd 17867 49.00 2974 32.81 II 1501 59.00 9946 21.75 4d 4864 7200 cc 4(01 (75.88 6 l(9( 775 11 7611 3463 .60 10 1717 (3506 dd 12502 (18.06 17 113 29.19 151581 11475 37 13936 40.50 28 251310 60.50 1686 7.25 dd 21247 52.75 I 3756 1450 CmeBMO 11.00 -88 -25 -06 .13 -38 31 .44 4l9 2.50 2.50 88 4.13 CCORnets 15 21350 5700 1138 1 519 -69 -183 C-CubeMn 24914 24.25 14.25 20.50 .25 -1 44 CAISIntn dd 6166 4861 0694 7.00 -106 CAMCmc 2) 929 2888 494 SJI CBRLGrp .0 14 23235 15.50 8 00 1401 C-bridgeil dd 3K9 65.00 1119 18.13 .25 CCAInds 13(2 2.25 .81 1.03 4.0) -0J CCCkifo 9 1365 30.38 125 9.75 .19 CDWCotl 57 255(5 (8113 21.38 8150 1.75 6.75 CFMT dd 1990 17.00 6.75 9.69 .06 .75 CFSBn .11 16 2090 10.50 7.50 1038 4.13 4.19 CFWCm .41 9 2108 47.88 20.1) 29.81 -169 CHRbn .32 40 7625 64.38 27.44 59.50 1.06 CMGI dd 240741 164.75 33.13 37.75 CNBTBn 17 957 17.50 8.75 17.44 .06 CNET 7 11121 79.88 21.25 29.69 .11 CNS dd 176 8.44 2.97 4.2S CRH .111 II97I M.7S 414.75 1511 CSGSyt 35 21682 7(50 21.75 4863 425 CSP 1.551 16 1049 1700 4.56 5.11 .31 CTCCml dd 9099 56.13 918 1911 -69 CUNO 27 1111 3100 11.88 29 06 -63 2.00 CUseeMo dd 3435 4963 538 6 88 CVThera dd 4480 8400 1038 75.75 CabotMcn 10207 6931 2200 47(4 1.06 CacbeFln dd 33867 182.19 2700 122 31 111 9.00 CACI 1 1153 30.25 1675 21.56 J6 -Jl Cadiz dd 2980 12.75 556 9.61 -Jl Cadmus 20 dd 3728 1313 613 144 .06 .25 CalDtve 47 4927 60.69 2138 57.19 Cakterail 5879 33.00 531 6)1 -J8 Calico dd 212(0 7575 156 7.00 CalAmo cc 26515 6100 11.19 31.M CalFSecCt 671 2.00 .51 .72 .03 .06 CalMKr 70 4446 4 506 3.06 1113 -Jl -175 CalPiuan 5367 (28.50 19.00 26.50 1.63 CalwrTn dd 12390 202.00 22.50 58.44 2.42 CalNef 714 6.44 1.44 1.53 .06 CambHrt dd 5(17 7.50 1.88 4.00 .19 CambTcJl dd 13697 27.00 544 5.84 Caminusn dd 6961 31.50 7.51 22.1 5.41 Camtekn 6194 11.50 4.50 9.6! Candtai 10 4611 11.88 6.1! 12.50 .06 Candies 64 4988 2.34 .51 1.11 CiKdewd 44 989 4.00 1.U 1(4 Cantbry 44 8980 5.69 1.53 6(4 03 CapRckn 44 23392 5900 4.06 475 CapAuto 1.491 II 4106 1606 10.61 11)4 .06 CapCrssn 6 2287 16.50 7.50 963 -Jl .75 CapFtdF .481 17 1782 1681 194 14.50 CapTms 9 670 1444 9.38 11 63 13 -25 CpstnTrbll 33614 9850 2738 8948 1.98 15.73 CaptecNI 1.52 7 761 11.69 6.00 10 84 .06 .0) Caraustr .72 10 1674 2588 410.11 12.25 4.1! CarGrpt dd 1340 12.38 2.25 4.25 4.13 -316 CrdcScin 6186 (10.00 4900 9.75 CardDvnn dd 20236 16.00 2.50 5.91 4.16 Caredita dd 200 1131 .31 .44 CareerEds 48 7814 43.13 11.00 39.50 .13 5.50 CareMatra 4671 7.88 .06 .44 CareScin 2245 12.11 43.63 3.44 Carvlntl 15 3618 27.00 6.50 1 806 4.06 Carton 1.331 1058 70.50 33.88- 46.50 Carreker 32 18880 (17.63 5.00 11.56 1.44 Corner In 30191 35.00 7.25 7.75 CarrAcc 31 43280 71.75 32.56 3 5 75 Carmgtn dd 1310 10.50 ISO l.U Carrlzo 1196 (12.06 1.38 12 06 .81 .94 Casedan 16 11812 19.25 556 1000 -38 4.78 Casevs .08 IS 1922 13.94 7.88 12.25 4.19 CasiioD 7 8122 7.50 2.75 7.19 CiUft 30 2575 18H1 19M -M .06 .19 .75 4.19 -7 44 .50 2.50 7.25 ASRiser dd 52532 Ipji 406 4.25 4.13 48.75 d5.56 16.00 850 22.13 5.75 .13 .02 .44 4.81 125 .06 2.1 100 14.75 63 -M 119 -375 -44 -200 -25 ComOnes Cmwkid CmnwItT ComSvs ComFBk CmtvWesl ComptBc CompiTlA CmolBusn Cmpcm CompCrd Compgnn CmptHt CptrLrn CmpMtn CntNwk Compuwrt Comshr Comtech Comverss Concepts Concero CcdCamrs CncrdCom ConcEFSs CaKurTdi Concern Conexnts Conmed ComBncn Cametics Conradlnd CnsFrtCn ConPort CntnuusSfl Convrgnt ConvGrpn coolsavn Coors Tkn Coparts CopMntn Copvtele CorThers CoreComs Corel Co Coriliann CorklthC Corlon CorlxaCp CorpExc CorracSV Corsair CorusBk Corvas CorVsl CorvuCp CostPkjss Costco CottCp CltrPhr 70.19 5.50 3722 1488 1788 575 1963 188 12.81 100 49.94 1625 163 1.31 9.03 20.75 10.11 5.44 16.81 90.69 9.63 5.56 2511 25.00 32.31 2.59 1991 4988 1100 1181 1713 9.3B 4.88 1.59 7.06 4.75 450 2.63 48.00 15.25 43.00 1.75 60.45 9.03 3.97 10.75 5038 10.75 49.63 76.00 3.94 1169 34 75 1831 2656 72.75 36.13 35.31 531 36.75 2.50 .31 2187 dd 1971 dd 9141 59 56367 7 3828 21118 dd II227S 72 309144 dd 2175 dd 3751 dd 659 dd 263273 12 1509 1X0 34197 7 2651 1 619 111091 131 11.06 10.25 12.11 I.

50 1550 7.75 II. 25 I. 38 II. 00 10.06 48.44 .56 5.68 7.38 7.50 2.69 8.63 42.25 1.00 4.50 413 20.25 15.31 42.50 550 26.50 1200 938 406 2.88 (.00 .44 1.31 1.00 din H2.I3 1475 7.00 15.25 .72 150 dl0.38 2.81 6.88 15.50 9.75 1100 36.7S 2.71 588 20.25 2.00 1694 41700 15.02 25.94 125 1161 1.44 138 198 -106 .06 .19 4.09 .13 .69 4.38 .72 .25 1.88 3.19 .63 1.06 .19 89 63 10.75 7825 2200 II. 88 1B8 2.00 190.00 4100 67.13 20.50 6.88 .84 24.13 488 1494 .75 III.

00 27.88 25.25 1 563 650 4.00 9.25 6.97 2000 9.00 26.00 9.34 27 75 17.63 36 00 15.25 58.50 11.6 119.69 10.11 21.13 10.75 4.18 .94 2.01 .38 44,38 1 400 1438 1018 71.63 49 00 48.84 1600 238 75.13 12.50 1488 700 3161 11.50 838 20 02 39.50 14.25 188 11188 52.06 I. 19 534 263 4363 1194 5.25 8.72 II. 50 10.11 2125 11.44 34.25 11.94 15.89 I. 19 .53 18 25 II. 75 60.50 21.69 450 5581 1270 2031 711 17.69 27 50 1311 10 75 166 7.88 AloiTnn AKyOnl Aftscrphn Atohalnds AlpnaTch AltairM AlteonWn Alter aCps AltResc AltiGena.

AmtiT Amazon AmcorF AFTxE AmOnLAn AmBcp AmBsnF AmCapStr ACIaiVov AEaoeO AmrFnd AmFrght AHomstr AmtntPI AMS AmrMedn ANttm APwCirv ASolt AmSupr Amerinalh AmrTrdo AmesDS Amoen I AmkorT Ampal AmresCT AmreKos ArmoA BBC Coot 131 16(9 2425 15 50 19.13 1.00 BE Aero dl 11237 (1725 5.75 15.94 BEASvss dd 112577 7188 6.00 6406 1.00 BEITcn .01 36 IC018 5863 1050 42.25 BlkX 45 769 9.13 181 109 .06 BISYS 11 7904 (78.50 41.38 7500 BMCS41 21 485226 8663 1613 1969 -4 56 BOK .661 II 194 2250 1488 1825 .19 25 BOSLtd dd 3131 1863 1.75 7.31 4.13 BSBBcp 100 13 1(57 2513 16 75 2306 4.44 BT Fin 14 14 914 26.50 14 00 17.88 BTGInc IS 879 11.00 6.00 8.50 .13 .31 BTUklt 2 1174 18.50 4.00 1400 4.13 I.2S BYL Bncp 13 1102 1200 718 1018 BaanCo dd 2014 14.25 1.13 2.25 BjckWb dd 7427 59 13 11.75 16.25 1.00 BakerJ .06 7 108 7.88 4.19 4.7S .19 BaHardPw SO0I4 1(494 22.38 11 1 00 9.13 BaltTechl 1919 45.00 5.81 21.25 BcfttOH 9 1294 2525 1188 1 506 .31 BnkUntd .74 13 104(7 (48.63 22.38 46.94 56 BnkFrstn .08 17 1161 (1131 7.13 12.94 BnkUtd 10 9(4 9.25 5 88 7.11 .19 Jl Banknorttl .50 13 Kill 19.51 10.38 17.81 4.50 BenvRT 10 1790 6.13 438 5.69 03 bamU.cm dd 147(9 2150 144 4.50 Bametta 14 1389 1175 7.25 I2.7S .06 Barra 28 4892 6481 1194 111) Barretts I 2(69 175 5.00 513 .06 BarrngTch 20 751 988 4(1 163 BitExpl 16 4335 24.50 7.31 19.38 BeFreet dd 27909 6088 3.38 494 Betnc dd 101(0 19 88 128 4.91 BeiUeyBn dd 4117 1163 775 11.50 38 BeauCII dd 9153 (700 1.75 1.18 3.38 BebeStrs 13 7J91 55.13 1 88 15 51 -1 88 BedBalhs 45 189(66 (71 61 1100 21 38 81 BelFusoA IS 761 (38.11 1481 1781 4.38 .94 4.03 .38 -44 .06 .13 4.19 1.00 41.58 6.08 .94 -263 .56 7.31 50 425 1.19 2.13 .19 -25 -14 88 -113 -188 -231 -03 -06 2.19 6.63 4.03 EE- 22 37404 .60 277 9 1111 dd 672 dd 37752 II 16313 2189 2.84 7 617 20 114859 dd 2171 dd 25(25 II 7063 dd 12287 9 27702 61 509611 14 29691 17 2024 Ilk 10 2024 2824 2061 -42 .69 151 1.00 40 00 1113 3900 531 4488 75 3900 3.00 4.13 4.81 -S0y -06 09 09 .09 -99 -69 1.13 19 50 9.75 1.50 150 4.28 513 3100 10.50 1163 453 80.44 37.00 6531 15.63 CitleDnt CastleEni Cataryt CtpltCm CatoCp Celeritt Cekgenes CeKen CedPatn Cam dd 583 24 1038 39 6073 37 146! 8 2150 44 11816 dd 50876 9 19951 44 30326 dd 18352 4.88 1.50 10.50 661 18.11 7.50 2225 650 1538 9.19 1515 5.09 7600 8.00 11.75 6 7S 66.00 663 52.00 1JI 2.11 7.44 13.00 1163 1188 4194 7000 28 75 28.31 42.19 .06 -06 13 4.81 1.25 6.00 1.00 .44 .94 -Jl EComVrrt ETrade E-SIMLtd EStampn E-kan o.sptro eBTtntl eBaylnct ECCS EClTot 2781 dd 241115 dd 202! dd 13451 dd 5198 dd 25935 dd 5785 CC 133717 dl 2412 20 II 17123 1681 25 -231 -25 -100 06 4 42.00 3500 11.25 25.16 825 67.44 1.64 163 31.50 -Jl 127.50 43.50 2500 2.25 39.88 2175 .88 1.00.