Indiana Gazette from Indiana, Pennsylvania • 32

Sunday, January 22, 2006 D-4 52 Wk YTD Hi Low Name Div PE PPE last chg chg 32.00 25.05 GldTlcm .80 14 12 29.19 .95 12.1 475.11 172.57Google 89 44 399.46-66.79 -37 25.88 8.00 GrWIfReS 10.11 28.21 22.35 GrtrBay .60 18 15 26.49 .50 3.4 22.00 4.44 GreenfldOn 7 23 6.84 .09 16.7 10.15 6.80 GrpoFin 7.01 1.4 65.70 45.07 GuitarC 20 16 49.73 30.30 17.75 Gultlsland .30 25 18 26.27 .75 8.1 34.84 20.57 GIIMrk 14 12 32.85 .79 10.9 25.00 11.21 Gymbree 59 21 23.01 5.10 1.77 HEI Mn dd 29 2.75 22.75 16.83 HainCelesI 35 19 21.90 .12 3.5 20.42 14.05 HanmiFns .20 18 13 17.87 0.1 104.7918.03 Hansens 45 26 95.50 21.2 39.94 32.05 HarbrFL 1.101 18 16 36.24 28.00 18.44 Harleys .70 15 11 26.52 0.1 12.40 4.08 Harmonic dd 33 4.81 15.75 10.01 HarisHa 14 15.11 8.7 7.60 3.43 Harrislnl cc 28 5.17 .16 20.0 6.07 2.66 HrvrdBio dd 20 4.87 9.4 7.17 3.02 HaupgDig 36 5.07 1.8 8.37 2.55 HayesLm 3.76 6.8 21.79 12.26 HlthCSvs .361 30 25 19.03 6.96 3.20 HlthGrdsn 62 6.20 31.69 14.48 HlthExl 57 37 30.62 22.0 14.3 2 6.27 HlthTroncS 31 13 7.76 .05 1.4 22.18 17.74 HrtindE .08 21 19 20.51 1.1 38.64 24.25 HeidrkStr 16 1 8 33.51 4.6 33.85 15.55 HelenTroy 10 10 18.10 12.4 45.93 32.70 HScheins 31 19 44.86 .01 2.8 34.67 20.32 HercOttshn 14 33.96 2.75 19.5 23.00 17.14 HrtgeCo 20 14 21.17 21.74 15.50 Herley 23 14 16.86 2.1 32.13 10.21 HiTcPhms 54 34 27.00 32.06 16.33 Hibbett 31 24 28.82 1.2 31.78 17.50 Hittiten 34 26.20 13.2 13.43 5.30 HokuScin 47 9.92 1.23 30.7 11.17 4.44 HollisEden dd 4.85 0.2 5.69 3.61 HhywdMda dd 4.27 .05 42.36 13.20 Hologics 68 65 42.25 .56 11.4 6.56 1.65 HomeStore dd 40 6.22 22.0 27.14 12.90 HookerFu .28 15 9 15.32 28.17 14.54 HorrzHCs 68 19 23.09 1.02 2.0 23.49 13.03 HotTopic 22 19 13.37 20.29 10.75 HouseValu 25 17 13.76 5.5 41.11 23.50 HubGrps 25 20 36.90 1.12 4.4 12.61 10.09 HudsCitys .301 26 20 12.19 0.6 28.32 13.10 HudsonHis cc 18 15.86 1.02 15.50 7.63 HumGen dd 11.05 .75 29.1 25.03 17.38 HuntJBs .24 19 15 22.06 25.41 20.97 HuntBnk 1.001 13 12 22.71 34.50 10.25 Hurco 12 32.57 5.7 11.80 7.67 Hurrayin 8 8.87 43.00 23.78 HutchT 17 17 27.79 77.55 46.37 Hydril 27 20 76.44 2.12 22.1 5.38 2.50 Hydrgcs dd 3.58 .47 14.4 37.17 24.85 HyperSols 31 22 34.47 8.85 4.26 Hythiam dd 6.82 .10 10.9 24.88 10.13 i2 Tech 7 13 15.02 .08 6.4 30.82 23.25 IAC Inters 14 19 28.60 1.0 30.66 20.02 ICOS dd 25.66 43.09 24.29 ICU Med 45 26 39.21 unc 25.03 9.25 IDSys cc 55 21.96 75.7 7 5 2.18 IdexxLb 33 28 71.46 18.84 11.57 l-Flow dd 60 15.23 4.2 6.01 3.29 iGateCp dd 22 4.81 20.97 13.13 ll-VIs 20 17 16.79 .58 43.0 0 2 5.01 IPCHold dd 6 27.25 4.96 1.57 IPIXCp dd 2.16 .24 30.1 7.69 4.94 iPass 31 32 7.42 .23 13.1 48.78 30.41 iPaymnl 24 19 40.90 37.90 26.29 iRobotn 34.60 .62 3.8 4.14 1.14 IbisTech dd 3.54 .30 1.1 9.99 4.69 Icagenn dd 5.85 12.54 4.16 IconixBr 56 12.39 .39 21 .6 28.30 15.83 IdenixPh dd 21.35 1.13 24 3 7.99 4.30 Identix dd 7.70 53.7 19.84 9.36 Ikanosn 31 18.92 .63 28.4 20.00 6.72 lllumina dd 76 19.84 .87 40.7 18.85 11.66 llog 44 14.61 12.45 6.98 ImaxCp 25 15 7.51 6.4 46.00 28.26 Imclone 43 20 34.93 2.0 7.80 4.87 Immersn dd 6.70 .10 1.5 36.00 21.56 Immucot 42 26 27.08 .40 15.9 8.35 4.55 ImunoGn dd 5.02 .06 4.00 1.63 Imunmd dd 2.96 1.4 8.31 2.70 ImpcoTch dd 17 5.68 10.1 16.22 8.71 ImperlSgr dd 15.80 1.85 16.3 28.10 7.76 InPhonic dd 11 8.93 2.8 91.94 57.75 Inamed 48 31 89.94 2.6 9.45 3.88 Incyle dd 5.16 41.14 30.67 IndpCmty 1.08 14 15 40.60 .01 2.2 6.09 2.41 IndevusPh dd 6.62 4.5 3.56 1.86 Induslnll 24 13 3.33 6.1 34.70 25.00 Inergy 2.081 36 26.98 .05 4.0 39.12 29.90 InlPrCas .24 8 11 38.84 .47 4.4 48.70 21.36 InloSpce 6 27 23.03 13.30 9.26 inloUSA 20 15 10.42 20.15 6.35 Massing 10 30 9.75 13.2 8.25 2.98 InFocus dd 3.73 13.62 6.99 Informal dd 29 13.21 .38 10.1 83.38 56.23 Inlosys 42 30 73.10 26.13 11.70 InnovSols 21 13.94 .26 9.1 6.50 2.80 Innovex dd 21 4.15 20.3 21.75 17.11 Insight 14 14 21.00 .03 7.1 24.00 13.24 InsitTe cc 24 22.68 17.1 3.35 .79 Insmed dd 2.73 .14 38.6 16.81 4.63 InspPhai dd 5.23 3.0 20.59 8.14 Insteel .24 7 6 20.45 .70 23.4 39.87 28.69 ItgLfSd 32 21 36.95 .85 4.2 6.55 1.83 IntegAlarm dd 2.95 2.8 14.6 2 9.04 IntgDv dd 19 13.98 6.1 9.66 5.76 ISSI dd 60 6.32 .04 28.84 21.89 Intel .401 16 16 21.76 5.85 1.90 Intellisync dd 63 5.18 unc 0.4 30.00 17.27 InterTel 46 17 21.36 9.1 23.50 4.60 Interchg dd 5.90 unc 6.7 20.58 13.81 InterDig cc 20 18.41 0.5 11.00 5.70 Intrface dd 14 8.60 4.6 51.77 27.40 Intgph 15 31 48.72 .28 39.69 22.66 Intrmag 27 29 37.99 .49 19.1 20.50 9.62 InterMune dd 19.27 14.7 10.65 4.88 IntlDisWkn 46 18 5.47 .31 60.59 43.60 IntlSpdw .06 1 2 15 48.89 .44 2.1 9.39 6.34 IntemtCap 5 8.84 7.5 14.8 8 3.04 IntmtlnitJ 10.56 25.40 16.44 IntntSec 28 19 20.79 15.93 8.26 Intersedns 14 13 9.33 26.95 13.69 Intersil .201 50 24 25.54 2.7 12.60 7.72 Intervoice 18 18 8.68 9.0 10.09 6.78 Interwovn 23 8.99 6.1 16.42 7.08 Intevac cc 16 15.29 .33 15.8 24.09 12.26 IntraLase cc 23 18.67 1.47 4.7 24.00 10.62 Intrado dd 31 22.93 55.94 37.24 Intuit 26 20 51.56 133.6838.13 IntSurg 83 78 128.08 .13 9.2 11.90 9.89 InvBncpn 37 11.95 .24 8.3 53.44 3 0.64 InvFnSv .08 17 17 38.02 3.2 88.50 60.14 Invitrogn 33 17 67.14 0.8 5.95 2.52 lonaTch dd 3.28 .20 11.2 11.30 6.26 lonatron 9.85 28.00 8.90 IRISInl 72 38 20.95 3.33 1.60 Irvine dd 3.16 .27 32.2 5.80 2.76 Isis dd 5.30 1.1 31.39 19.09 IsleCapri cc 37 25.02 .30 2.7 11.06 5.56 IstaPh dd 6.80 6.9 53.90 21.50 Itron cc 20 40.44 1.0 18.40 11.32 IturanLoctl 24 20 17.56 10.1 3.43 .99 IvanhoeEn dd 2.61 1.09146.2 8.70 4.65 iVlllage cc 25 7.85 21.67 9.91 Ixia 23 19 11.79 15.01 9.19 IxysCp 21 16 12.46 6.6 32.94 1 7.65 TmsactnSy 29 21 32.50 1.35 12.9 83.85 16.61 Travelzoo 48 29 21.02 18.00 8.03 TriZetto 37 29 17.61 .01 3.6 32.04 22.53 TricoMn 12 30.65 17.9 23.10 7.51 TridMics 31 21.60 20.0 44.55 26.64 TrimbleN 26 21 35.74 0.7 15.79 9.65 Trimeris dd 11.44 9.45 5.55 TriPathl 65 41 7.75 28.3 15.50 5.75 TriplCrwn 7.50 5.10 2.88 TriQuinl dd 57 4.36 22.25 11.11 TrueRelign 27 17 21.30 1.07 38.3 21.98 15.75 TrumpEntn 33 20.20 0.3 13.66 10.73 TrstNY .641 16 15 12.46 0.3 30.80 24.00 Trustmk .841 16 13 28.07 2.2 35.90 19.73 TuesMrn .65 14 13 21.43 .82 2.4 4.40 2.01 TumblwdC dd 15 2.59 22.98 9.85 TurboCh dd 12.81 6.99 2.26 Tweeter dd 5.24 9.80 2.76 247RealM dd 28 9.46 .50 28.9 21.75 13.70 UAP Hldg .751 14 14 20.01 22.49 15.07 UCBHHdS .10 17 15 17.49 10.72 5.07 US Cncrt 35 15 10.10 6.5 2.84 .69 USEnSyS dd 2.99 .56 33.5 16.50 3.42 USGIobal 51 15.75 1.50 13.3 34.44 9.02 USXprss 32 15 17.46 0.5 39.75 24.02 USA Mobl 1.50s dd 28.00 -1 05 1.0 32.00 15.91 USATrk 20 13 29.50 .35 1.3 54.10 33.00 USANAH 21 17 39.53 .25 3.1 14.46 10.83 USI Hldg dd 11 13.82 0.4 100.7162.74 UTiWrld .151 35 27 91.83 .37 17.50 5.19 UTStrcm dd 7.51 10.24 6.12 UbiquiTl 91 24 10.06 unc 1.7 20.99 12.13 UltimSott cc 53 20.72 .12 8.7 18.59 9.59 Ultralite 13 22 12.12 1.0 22.93 13.21 Ultratech dd 40 18.45 .10 12.4 29.67 19.63 Umpqua .481 19 16 28.45 40.34 21.08 UndArmrn 72 38.28 15.50 13.60 UnionDrlln 11 15.82 1.30 8.9 38.55 29.82 UBWV 1.081 16 14 36.02 2.2 47.72 27.75 UFireC .48 11 10 39.55 5.10 1.14 UHrtgrs 2.68 36.00 24.60 UtdMtrIF 31 25 29.16 1.25 10.5 15.40 8.51 UtdOnln .80 8 14 14.53 2.2 30.72 18.13 UtdPanA 21 16 28.26 1.17 9.2 14.79 4.32 UtRetail 25 21 14.58 .18 10.9 8.07 2.64 USEnr dd 5.54 .10 26.5 53.62 41.07 UStatn .10 18 15 49.41 .19 1.9 40.07 24.72 UtdSurgs 38 30 37.35 1.71 16.2 78.74 41.89 UtdThrp 39 26 66.34 25.08 13.68 UnvAmt 15 1 3 1 7.58 16.6 14.22 5.77 UnrvDisp dd 12.45 .36 18.5 61.69 37.03 UnivFor .111 17 1 4 54.38 33.77 18.93 UrbanOuts 35 25 26.58 5.0 vwx 29.94 17.42 VCAArt! 39 27 29.38 4.2 3.95 1.48 Valentis dd 2.92 36.4 14.66 8.01 ValVisA dd 12.86 .21 2.1 20.98 9.01 ValueClick 38 31 18.79 3.8 43.31 32.71 Varian 11 19 39.03 50.64 31.73 VarianS 25 22 48.15 .88 9.6 12.48 6.00 VascoDta 68 29 9.56 13.36 6.75 VascSol dd 47 7.58 0.3 6.08 1.75 Vasogeng 2.40 .41 17.1 21.52 12.83 Veecolnsl dd 21 20.79 1.07 20.0 18.50 1.98 VelctyEhrs dd 2.15 1.9 44.95 30.40 Ventanas 60 35 38.96 27.99 16.39 Vent 14 17 25.38 .63 7.5 43.17 29.37 VerintSyS 41 26 34.43 33.36 19.01 Verisign 23 19 21.81 .02 35.20 8.61 VertxPh dd 34.44 .59 24.5 14.60 4.66 ViaCell 5.45 28.84 17.30 ViaSat 32 21 25.89 6.98 3.46 Vical dd 4.60 .23 9.5 17.75 9.77 Vicor .121 dd 52 16.62 5.1 18.50 10.70 Vignette rs 83 29 16.62 1.9 19.70 6.43 ViisageTrs dd 17.50 10.50 7.61 Vimicron 9.72 17.23 7.25 ViragLog dd 65 11.12 .22 12.6 24.36 1.67 ViroPhrm 20 17 19.71 6.5 28.55 12.01 VistaPrtn 54 28.20 2.90 23.9 24.00 11.12 VistaCre dd 48 13.40 7.2 28.37 13.28 Vtllmgs 82 51 27.72 .14 6.0 3.59 1.50 Vitesse dd 2.20 14.6 4.58 2.25 Vivus dd 3.01 1.7 15.65 9.25 Vocusn 14.38 1.63 38.4 39.65 24.40 Volcomn 32 38.31 1.11 12.6 18.95 9.60 Volterra 94 38 15.00 unc 49.53 37.00 Volvo 1.50e 46.29 12.25 4.32 WPCSIntln 49 11.17 2.6 60.55 47.05 WPPGp 55.40 2.6 29.50 5.65 WPTEnl dd 17 6.27 .11 5.6 28.22 1 9.70 Warnaco 20 14 24.93 18.19 8.01 WarrenRs dd 89 17.24 9.0 25.49 1 6.75 WarwkVly .80 16 19.76 1.82 3.5 25.07 21.11 WashFed .80 15 14 24.25 5.5 56.80 38.00 WashGInt 33 22 56.06 1.24 5.8 4.44 2.80 WasteSvcg 3.20 unc 4.73 2.93 WtchGrd dd 4.08 .05 10.3 41.35 19.80 WebMDn 38.10 31.2 20.60 9.95 WebSide cc 29 18.20 1.14 0.4 29.96 19.20 WebEx 21 17 23.95 10.7 8.50 4.50 webMeth dd 30 8.04 4.3 69.73 45.26 Websense 43 32 62.68 10.34 4.28 Webzen 8.57 3.1 22.58 15.78 WernerEnl .16 18 15 20.95 6.3 32.50 24.80 Wesbanc 1.04 16 14 29.61 42.55 30.05 WstCorp 21 18 40.28 27.15 12.18 WstMar 18 35 13.65 .35 57.97 47.33 WAmBcp 1.281 16 15 51.92 5.30 2.16 Westaim dd 5.00 35.1 7.86 3.56 Westell 8 10 4.05 7.04 1.70 WetSea) dd 13 4.34 44.82 8.03 WheelPil dd 16 8.99 6.33 4.30 WhiteElec 18 5.98 .35 17.3 33.69 24.14 WhitneyHsl.OO 19 15 28.73 4.2 79.90 44.14 WholeFdS 72 48 72.59 19.20 11.75 WidrThann 16.38 7.7 14.15 6.06 WildOats dd 35 11.75 4.97 1.35 Willmslnds dd 2.07 15.6 18.74 14.15 WmsScotsn dd 21 18.54 .53 7.1 18.15 12.30 WilshBcp .16 19 14 16.78 7.30 2.44 WilsonsLth 11 10 3.16 17.68 11.04 WindRvr 69 30 14.41 59.63 45.00 Wintrusl 24 19 16 52.08 9.31 4.92 WrlssFaC 6 20 5.03 22.12 15.68 WitnSyS dd 23 19.65 32.42 22.85 WldAccep 16 12 28.46 13.89 5.81 WorldAirll 10 8.75 26.00 10.26 WorldSpcn 12.38 28.56 18.27 WrightM 29 23 20.65 .01 1.2 76.45 42.06 Wynn dd 52 58.78 .43 7.2 37.31 26.16 XMSal dd 27.54 1.0 19.97 9.48 XenoPortn 14.40 6.60 2.28 Xenogen dd 2.88 32.30 21.25 Xilinx .28 31 23 27.39 8.6 21.87 12.50 Xyratex 13 10 19.46 1.18 10.1 YZ 64.47 38.81 YRCWwde 9 8 47.19 5.8 43.66 30.30 Yahoo 26 53 33.74 8.50 2.84 YakCom 14 8 3.03 .01 6.69 3.59 Youbel 28 10 3.98 10.74 1.70 YoungBd dd 3.51 35.0 53.18 34.88 ZebraT 28 25 44.21 3.2 17.00 3.10 Zevex 83 16.60 1.31 37.2 3.81 1.80 ZhoneTch dd 29 2.07 5.09 2.55 Zila dd 3.60 78.65 63.54 ZionBcp 1.44 15 13 75.72 0.2 18.70 7.75 ZipRlty CC 20 9.97 .20 18.4 19.63 8.03 Zoltek dd 23 10.38 18.2 19.27 8.71 Zoran dd 23 17.91 10.5 51.08 20.50 Zumiezn 43 50.79 1.11 17.5 17.33 9.20 Zygo 28 23 16.89 .62 15.0 24.39 14.57 ZymoGen dd 24.50 1.53 44.0 18.29 10.45 KeryxBio dd 16.10 10.0 6.42 4.60 Monolithic dd 24 5.79 5.3 21.20 9.75 Penwesl dd 19.85 1.7 23.50 7.25 SeraCarell 11 9.25 .01 2.2 34.94 1 9.04 KeysAuto 34 20 33.45 6.3 45.22 22.44 MnstrWw 53 32 41.42 1.5 33.75 23.99 PeopBCTs .88 32 30 31.11 0.2 24.42 17.22 SerenaStl 28 16 23.57 0.6 12.75 6.60 Klorce 15 16 12.42 .13 11.3 41.20 18.51 Mornstrn 86 37 38.55 11.3 12.00 6.90 PeopleSup 14 17 10.10 19.0 25.97 18.57 Serolog 44 20 23.01 16.6 15.40 10.25 KimbalH .64 CC 17 12.81 .75 20.5 11.17 2.88 Motive II dd 2.97 unc 27.40 14.15 PrSeTch 14 19 26.90 15.2 42.24 14.80 Shanda 13 15.89 4.3 51.25 16.85 KindrHwtB 8.57-15.93 34.13 4.51 MovieGal 34 4 5.47 10.52 5.12 Perficient 37 24 10.44 .45 17.2 17.57 8.75 Shrplm dd 9.12 7.91 2.48 Kintera dd 2.60 52.15 14.07 MultFnEIC 31 20 46.91 32.27 23.79 PerFood 5 20 26.56 46.37 30.28 Shire .176 30 47.44 4.00 22.3 10.90 7.28 KnghtCap 17 18 10.61 .87 7.3 12.85 6.52 MultmGm 15 18 9.06 9.90 7.15 Pericom cc 30 8.76 .34 9.9 33.77 22.77 ShuUMsl 23 24.75 .21 47.50 23.76 KnightT 4.55e 7 13 25.01 3.1 37.94 5.21 Myogen dd 38.08 2.20 26.5 19.89 12.76 Perrigo .171 dd 17 15.05 0.9 34.90 9.92 SiRFTch 23 34 28.71 4.05 1.61 Knology dd 3.50 26.07 15.06 MyriadGn dd 21.81 4.9 4.93 3.93 PervStl 27 14 4.10 10.65 8.10 SiebelSyS .10 cc 38 10.60 0.3 14.39 5.94 Knotlncn CC 36 13.84 2.06 21.0 16.00 3.06 NABI Bio dd 4.07 .49 20.4 15.82 6.44 PetMed 33 25 14.48 2.2 16.36 6.33 SierraWl dd 67 12.14 9.4 44.66 1 7.31 Komag 14 11 42.51 1.30 22.6 24.37 14.44 NCOGrp 12 10 16.85 15.17 7.57 Petrohawk dd 11 14.77 .64 11.7 12.35 3.81 Sfly 75 9.15 15.15 6.66 KongZhg 24 12.50 unc 45.13 29.27 NDSGrp 25 42.25 2.7 45.27 22.24 PetDev 39.68 4.79 19.0 17.05 6.31 SigmDg cc 30 15.95 3.7 7.27 2.62 KopinCp CC 25 5.61 4.9 7.00 4.94 NEC 6.42 3.7 33.28 21.13 PetsMarl .12 20 17 24.08 67.10 55.34 SigmAI .76 17 16 63.72 .14 0.7 78.40 30.30 KosPhr 15 14 47.27 25.73 12.96 NETgear 17 14 17.46 67.33 39.89 PhrmPdl 30 23 63.80 1.80 3.0 45.50 12.40 SigmaTel 10 16 13.50 3.1 9.77 3.96 KosanBio dd 4.71 .01 6.1 15.86 4.15 NGAS Rs cc 39 11.65 .22 11.1 5.59 3.03 PharDrDis dd 3.73 4.8 32.89 23.58 SignatBk 66 23 28.90 .32 3.0 56.12 36.90 Kronos 23 20 37.14 6.61 4.13 NICInc 63 26 5.64 10.50 3.26 Phmcyc dd 4.82 35.8 39.00 25.13 SilganHs .40 16 14 38.93 .68 7.8 10.6 0 4.94 Kulicke dd 13 9.34 5.7 51.06 29.40 NICESyS 35 50.73 1.59 5.3 6.30 1.94 Pharmosrs dd 2.20 .07 9.5 15.60 7.01 Silicnlmg 27 20 11.46 .38 26.4 46.87 23.96 Kyphon 53 31 39.03 49.32 23.99 Nil Hldg 45 25 47.95 .14 9.8 38.05 16.49 Pharmion 27 22 17.57 42.69 24.62 SilcnLab 43 30 39.92 8.9 52.94 22.16 ICAVis .481 37 26 51.58 1.54 8.6 6.65 2.51 NMS Cm 50 23 3.50 0.3 11.45 5.03 PhaseFwd 53 24 8.96 16.32 8.75 SilicnMotn 14.20 1.41 18.3 5.60 2.01 LCCIntl 2.54 21.79 4.98 NMTMed dd 18.20 13.4 32.52 8.63 Phazar 28 19.24 3.15 73.6 6.13 2.52 SST dd 27 4.84 24.59 15.72 LECG 20 15 17.92 .01 3.1 17.50 9.18 NPS Phm dd 14.37 21.4 25.06 16.29 Photon dd 26 20.17 .83 10.3 7.88 3.07 Slcnware 10 6.69 3.99 1.95 LJIntt 18 12 3.50 .08 2.0 70.79 55.52 NTL Inc 6 65.91 27.34 14.27 Photrln 18 19 17.25 .37 14.5 16.72 9.71 SilvStd 15.40 0.4 20.88 8.25 LKQCps 31 25 19.00 9.8 33.25 11.50 NVECorp 45 42 16.08 10.1 12.65 4.42 PinnacIA 5 4 6.07 5.22 3.27 SmplTch 27 24 4.31 .08 14.3 17.45 4.16 LMIAer 30 16.04 13.3 6.15 2.50 Nanogen dd 2.87 .12 10.0 30.59 17.34 PionrCosn 5 30.12 unc 0.5 34.25 20.18 Sina 27 20 22.24 19.94 9.84 LSIInds .481 18 16 13.22 13.93 9.77 Nanomtr 29 59 13.51 .90 22 8 60.00 40.80 Pixars 40 50 58.46 2 31 10.9 10.07 7.25 Sinclair .401 4 16 8.78 6.74 3.20 LTX dd 21 4.98 10.7 8.30 4.75 Nanophs dd 6.07 7.4 9.30 7.97 PixelPlusn 8.65 .25 7.9 5.65 2.15 Sirenza dd 20 5.40 17.1 8.85 1.80 LaJollPhrs dd 4.43 .25 19.7 12.43 5.33 Napcos 26 17 11.60 .25 12.0 11.78 4.97 Pxlwrks dd 5.65 11.2 7.98 4.36 SiriusS dd 6.30 .02 24.98 9.80 Ladish 29 15 23.90 6.9 9.84 2.95 Napster dd 3.12 30.90 20.03 PlacerSier .48 17 13 25.55 5.60 1.60 SirnaThera dd 3.90 28.7 44.0 0 24.24 LamRsch 24 23 42.02 3.73 17.8 22.23 13.07 NaraBncp .11 21 14 17.09 11.37 7.19 PlanarSy dd 39 11.01 31.5 5.97 2.95 SkillSofl dd 6.68 3.3 48.15 36.63 LamarAdv cc 75 46.40 0.6 43.31 34.35 NasdIOOTt ...41.25 2.1 25.09 10.02 Plexus dd 19 22.89 0.7 29.87 25.45 SkyFnd .921 16 13 26.70 46.24 36.35 LancastrC 1.041 22 16 38.10 2.8 45.23 9.16 Nasdaq 86 35 37.83 7.5 8.20 4.84 PlugPower dd 5.40 5.3 34.09 16.04 SkyWesI .12 16 10 26.02 20.70 14.02 Lance .64 27 19 20.72 .44 11.2 44.29 23.99 NashF .72 10 8 29.18 1.94 14.5 6.75 2.75 PointThet dd 3.55 2.9 8.50 4.64 SkywksSol 35 17 5.53 .08 8.6 8.25 5.77 Landec 29 16 6.75 16.65 9.11 Nastech dd 14.40 19.70 13.97 Polycom 27 18 16.60 8.5 9.63 3.44 SmithMicro 40 19 7.56 29.2 44.50 26.75 Landstar .10 24 21 40.92 34.20 21.00 Natlnstru .20 46 34 32.49 1.4 39.06 29.82 Porymed .60 20 18 34.89 .14 4.2 17.41 9.06 SmurtStne dd 46 13.25 16.55 4.56 LasrCard dd 14.72 1.48 30.57 19.40 NHItCrd 29 19 30.16 .49 10.9 28.30 19.78 Popular .64 10 11 20.51 23.74 14.66 Sohu.cm 30 21 20.98 14.4 43.67 20.52 Lasrscp 26 28 25.34 12.8 22.14 17.71 NatPenns .661 16 13 19.88 4.4 31.95 15.59 PortlPlay 19 17 29.99 5.9 19.99 4.48 Solexan 9.91 5.50 3.85 Lattice dd 80 4.60 6.5 18.91 6.75 NatusMed 66 35 18.53 .46 14.8 15.75 9.42 PortecRaJ .241 25 18 13.82 .19 5.4 36.95 12.50 Somantc 31 54 26.45 54.95 40.56 Laureate 38 24 51.75 17.37 3.00 Navarre 15 7 5.17 48.39 31.60 PortlRec 23 19 49.42 2.51 6.4 17.05 9.69 Somaxonn 16.30 2.81 63.8 8.10 4.85 LawsnStl 40 19 7.61 3.5 5.55 4.34 Naviosn 4 4.43 28.27 17.05 Powrlntq 42 31 26.32 10.5 36.04 26.65 SonicCorp 23 20 27.86 .11 29.12 14.41 Layne 33 19 27.20 .13 7.0 8.35 5.26 Naviosun 5.63 8.19 4.08 Power-One dd 33 5.24 22.02 13.07 SonicSol 53 14 15.51 2.7 26.28 12.45 LeCroy 22 10 13.85 21.52 13.32 NektarTh dd 19.25 17.0 13.60 5.95 PwrDsine 44 7.49 .09 9.0 8.82 4.78 SncWall 89 31 8.02 1.3 8.79 4.70 LeadisTch dd 5.44 5.6 10.89 1.70 NeoMgicrs dd 9.03 5.5 13.92 6.64 Powrwav dd 17 12.73 1.3 39.78 23.36 SonoSite 27 45 39.52 .66 12.9 39.45 25.87 LeapWiren 34.87 15.4 7 7.16 NeoPharm dd 12.14 .32 12.5 14.97 3.50 Pozen dd 14.32 1.11 49.3 6.43 3.16 Sonus 95 33 4.77 28.2 3.93 1.55 Level3 dd 3.41 .06 18.8 7.25 1.70 NeoseT dd 2.13 9.8 18.54 12.25 PrStFarmn 24 6 11 14.54 .55 6.25 2.39 SonusPh dd 5.76 .18 14.5 9.63 2.55 LexarMd dd 25 8.08 28.80 8.25 Neoware 56 33 26.90 15.5 13.74 7.05 Prestek cc 19 10.26 .09 13.5 13.20 9.20 Srcelntlnk 34 11 10.92 7.51 3.19 LexGntc dd 3.76 3.0 13.95 8.25 Ness Tech 19 1 3 11.38 .49 5.7 77.42 54.19 PriceTR 1.121 25 21 75.62 5.0 26.81 16.48 Sourcecp 12 16 25.54 .55 6.5 27.35 20.95 LibGlobAs 21.73 32.94 19.07 NetlUEPSn 24 30.92 7.2 8.70 6.11 PrSmr! dd 8.26 32.09 25.40 SouthFnd .681 19 14 25.87 26.38 20.01 LibGlobCn 20.43 5.48 1.72 NetServtc 4.90 7.1 27.08 18.20 priceline 5 13 21.30 15.76 9.01 SwWater .221 cc 34 15.23 .30 6.4 18.69 10.05 Llecore 11 23 13.11 9.93 6.97 NetBank .08 dd 27 7.39 2.4 38.15 29.60 PrivateB .18 23 19 35.80 0.6 11.21 4.35 SpanBdcsl dd 50 6.34 4.5 25.57 8.20 Lilecell 54 33 20.39 7.1 3.08 1.37 Net2Phn dd 2.04 unc unc 5.22 1.87 PrvtMed 2.63 8.7 14.48 11.71 SpansionAn dd 13.08 47.09 24.75 LtelneS 39 39 46.99 8.81 28.5 14.00 9.56 NetlQ 64 13.39 .20 9.0 30.83 15.09 ProgPh dd 27.89 11.5 15.50 6.82 SprtnStr 12 11 10.83 .20 3.9 51.54 28.57 LilePtH 19 12 31.05 .72 32.28 9.55 NetLogic 50 29 30.52 .26 12.0 35.84 20.97 ProgSofl 24 18 28.13 6.98 2.55 SpataLI dd 2.68 27.36 14.35 LiletmeBr 2i 21 14 22.17 7.3 96.00 37.55 Netease 17 68.41 1.90 21.8 32.12 25.05 ProspBcsh .401 17 15 29.36 2.2 10.35 5.39 SpclUndAII 11 6.15 7.87 1.52 LightPth dd 4.82 30.25 8.91 Nettlix cc 28 23.47 33.40 19.10 ProvidSvc 30 23 29.44 .19 2.3 17.87 9.39 SpecLink .40 20 16 12.94 9.0 10.00 5.50 Lightbrdg 41 23 9.44 .41 13.9 19.00 11.26 NetRatn dd 12.72 3.2 36.74 28.85 PrvBksh 1.121 16 14 35.18 4.2 13.38 4.50 Spectra cc 11.08 .12 37.20 15.19 LihirGold 36.00 12.3 7.37 3.55 NtScoul 52 22 6.27 .19 15.0 13.27 10.00 ProvNYBc .201 22 17 10.95 7.50 3.51 SpectPh dd 4.35 2.8 46.00 37.80 Lincare 19 19 42.13 0.5 34.98 22.50 NetwkAp 47 33 31.14 15.3 33.24 17.38 PsycSols 64 28 32.83 1.55 11.8 5.85 1.19 Spherix dd 3.00 42.74 28.49 LincEl .761 16 14 41.79 5.4 37.48 8.53 NeurMtrx dd 32.01 17.3 13.95 10.45 QIAGEN 29 20 11.92 1.4 13.37 3.60 Spire dd 9.77 .37 31.1 41.67 3 2.83 LinearTch .601 28 23 37.74 4.6 65.70 33.86 Neurcrine dd 59.97 17.30 5.97 QLT 10 6.73 5.8 28.60 14.44 SportGdeS 16 14 22.10 11.57 6.00 Linktone 19 10.03 33.45 10.24 NRvrPhs 33.40 3.92 28.8 8.70 5.00 QiaoXing 6.71 9.37 3.12 StaarSui dd 7.09 26.00 21.11 LinnEngyn 21.55 16.58 12.15 Newport dd 22 16.20 .70 19.6 43.66 28.20 Qlogic 11 24 38.03 2.08 17.0 32.39 23.68 StageStrss .10 15 13 29.09 8.40 3.87 Lionbrdg cc 17 7.54 .51 7.4 9.27 4.09 NexstarB dd 4.82 .54 49.45 32.08 Qualcom .36 37 29 46.96 9.0 7.99 2.39 Staktekh dd 50 6.30 5.56 2.08 LipidSci dd 2.70 11.6 28.17 19.61 NextlPrt 14 25 27.98 .04 0.1 89.23 29.36 QualSys 1 50e 55 39 81.43 .93 6.1 26.95 11.96 Stamps.cm 81 43 26.59 15.8 33.65 1 9.15 LipmanEI 24 18 26.33 .83 13.2 23.44 19.25 Nissan .226 21.27 4.1 10.25 3.55 QuantaCap 10 5.26 .11 3.1 34.00 13.39 StdMic cc 20 29.35 2.3 33.5 9 21.44 Litteltuse 33 22 29.01 .76 6.5 8.20 3.19 Nitches dd 14.42 9.02 136.4 6.15 2.25 QuanFuel 3.23 .27 20.5 24.14 18.64 Stapless .17 21 18 22.01 6.33 2.24 LivePrsn cc 42 5.79 unc 3.2 27.99 11.76 NitroMed dd 11.25 16.44 11.44 QuestSttw 41 21 15.86 8.7 7.10 2.00 StarScien dd 3.12 32.8 29.00 12.30 LoJack 27 21 23.98 26.95 18.15 Noblelnl .40 15 12 20.81 .82 5.27 2.60 QckLogic dd 5.20 .18 31.6 32.46 22.29 Starbuckss 50 42 30.31 1.0 19.75 11.77 LodgEnl dd 13.31 46.33 29.45 Nordson .66 20 17 43.30 6.9 15.95 3.45 Quidel dd 25 10.12 8.16 5.30 STATSChp dd 16 6.36 51.4 1 27.33 Logrlchs 25 22 42.55 32.53 25.52 NoWestCp 1.241 31.22 0.5 12.00 9.40 QuintMari 25e 7 9.49 46.40 25.04 StlDyna .40 8 9 36.06 1.5 31.98 22.56 LneSStk .78 20 23 24.82 4.5 55.00 41.60 NorTrsI .84 19 17 49.42 18.27 14.20 RBCBearn 14 17.08 .33 5.1 33.56 16.49 SteelTch .30 9 15 25.01 .12 7.75 2.75 LookSmtrs dd 4.22 12.2 21.14 10.75 NMdLb dd 12.46 41.61 28.23 RC2 16 12 34.24 26.47 16.80 SteinMrt 25 15 13 17.46 65.27 17.50 Lutkins .441 28 17 64.54 5.79 29.4 90.27 26.55 Novmrg 11 10 38.47 25.67 16.69 RCNn 24.40 .80 4.1 10.91 6.75 Stellenl dd 20 10.55 .32 6.2 7.04 3.50 Lumera dd 4.71 .06 25.9 37.15 14.32 Novatel 18 31.25 13.5 7.06 3.77 RFMicD dd 24 6.20 14.6 6.77 2.59 StemCells dd 3.80 10.1 14.28 7.05 Luminex dd 13.82 .59 18.9 15.88 8.54 NvtlWrls 23 17 12.43 .13 2.6 4.50 2.22 IT Tech 32 15 2.22 15.08 5.57 Stereotaxis dd 14.49 2.48 68.3 6 01 70 Novavax dd 4.13 7.3 19.33 9.75 RSASec 24 21 13.99 25.0 63.60 42.76 Stricycle 30 24 57.72 .02 IN 927 4 Nov9 )0 40 883 unc 3245 11.15 RackSysn 38 28.40 16.50 12.87 SterlBcsh 24 25 16 15.70 1.7 37.16 1 8.64 M-SysFD 36 21 33.61 1.5 30.77 20.83 Novlus 31 26 27.47 1.65 13.9 4.05 1.41 Radcom cc 3.79 20.3 28.35 5.56 SterlCons 15 16.50 44.81 38.38 MAF Be .92 14 13 43.24 4.5 19.20 10.44 Noven 56 20 15.20 0.5 19.48 12.95 RadiSys cc 25 18.71 7.9 27.39 21 .66 StrlF WA .221 15 13 25.98 4.0 10.23 4.50 MAIR dd 5.00 unc 6.2 10.97 5.58 NuHoriz 57 17 9.07 14.00 5.41 RadntSys 90 27 13.46 1.75 10.7 31.77 15.69 SMadden 1.00e 32 19 28.50 42.74 34.02 MB Fnd .60 15 14 35.97 1.6 21.08 11.44 NuVasive dd 17.81 39.30 13.50 RadThrSv 29 22 29.87 7.71 4.43 StewEntll .10 11 6.23 22.60 15.80 MBTFnl .68 1 6 1 3 1 7.26 6.5 8.49 3.42 NuanceCm 23 7.83 2.6 16.26 10.17 ROneD 17 10.25 13.28 6.50 StoltOttsh 26 17 12.45 unc 6.8 18.57 1 3.63 MCGCap 1.68 10 10 15.18 4.0 45.65 2.81 NutriSyS cc 34 43.25 20.1 19.27 9.96 Radvisn 36 23 18.05 8.8 36.77 19.73 Stratasys 28 21 25.44 1.7 27.70 15.73 MGI Phr 35 59 16.02 16.25 5.75 Nuvelo dd 15.57 .15 92.0 27.39 14.79 Radware 36 29 20.16 .66 11.0 3.88 1.24 Stratex dd 33 3.61 0.8 13.35 7.11 MGPIng .15 29 16 13.05 .21 10.6 45.66 20.46 Nvidia 31 21 43.81 1.30 19.8 16.33 7.15 Radyne 27 22 14.75 1.2 115.2177.24 Strayer 1.001 29 23 89.93 13.37 4.66 MIPSTech 79 26 8.64 1.13 52.1 17.97 8.00 02Micron 10.75 5.6 36.15 10.22 Rambus cc 34.04 110.3 5.55 1.35 StrchMb dd 3.31 .40 14.1 16.43 4.07 MIVA dd 42 5.25 6.1 22.90 12.70 OCharleyS 17 17 15.39 18.29 10.10 Randgold 22 17.55 8.8 8.74 5.86 SunHlthGp dd 22 6.87 3.9 21.31 13.96 MKSInsI 24 24 20.39 1.06 14.0 32.53 22.46 OReillyAs 26 19 31.13 32.84 24.81 RareHosp 21 16 29.39 32.86 10.00 SunHydS .40 19 14 21.06 .14 8.9 1745 11 60 MHOSofl 27 19 15.00 .02 6.8 68.62 20.81 OSI Phm) dd ...28.80 1.73 2.7 33.15 16.54 Ravenlnd .28 24 19 28.68 .46 5.00 3.42 SunMicro CC 4.48 6.9 4.10 1.60 MRVCm dd 2.24 9.3 21.63 13.80 OSI Sys dd 20.63 .48 12.2 9.08 4.65 RealNwk cc 9 8.13 4.8 7.40 4.27 SunOpta 24 7.03 1.00 33.7 13.07 6.39 MTRGam 28 25 10.06 12.31 5.88 OccuLogix dd 12.44 1.17 72.8 31.05 10.37 RedHat 84 68 28.59 4.9 38.04 24.30 SunPowern 33.85 42.90 26.13 MTS .40 20 18 35.84 .31 3.6 20.41 10.38 OdysseyHN 21 21 19.00 .24 1.9 62.91 36.62 RedRobin 22 18 36.65 17.21 11.15 Sunterra dd 12 13.91 .16 4.18 2.05 MaceSec dd 2.54 .06 2.8 30.40 22.51 OhioCas .24 10 12 28.92 2.1 15.33 4.82 Redback dd 58 14.23 1.2 7.24 4.00 SuperGen dd 4.99 26.59 1 4.84 Macrvsn 24 15 15.99 28.40 17.63 OldDomFs 20 16 27.06 0.4 22.12 5.52 Rditl.cm 14.79 21.80 15.07 SuperEssx 11 11 20.54 1.9 12.47 7.82 Magal 57 10.79 1.19 23.3 27.30 13.07 OrympSt 9 10 24.25 .49 11.72 5.60 RegnTch dd 29 7.98 .31 11.6 30.41 16.19 SuperWelln 26 28.91 3.87 21.7 37.40 27.45 MagelnH 12 19 33.34 1.37 6.0 4.98 1.28 OmniEnr dd 4.43 .36 20 4 17.68 4.61 Regenrn dd 15.50 47.62 13.07 Suprtex 39 20 31.49-12.35 4.16 1.05 MagelPI 2.23 .40 27.4 12.49 5.62 Omnicell dd 32 12.00 .71 0.4 6.39 4.42 RegentCm 36 22 4.68 0.9 6.70 3.93 SupportSII 41 31 4.46 5.7 14.20 5.43 Magma dd 15 9.29 .12 10.5 24.45 11.74 OmniVisn 18 14 22.83 14.4 15.59 8.10 Reiiv 39 28 16.13 1.88 22.4 46.89 27.61 SurModic dd 25 33.80 7.91 4.85 MagnaEnt dd 6.95 12.20 3.99 OnAssign dd 43 10.80 .02 19.98 6.34 Renovis dd 19.50 1.32 27.5 27.30 20.50 SusqBnc .961 16 14 24.36 2.9 33.41 21.95 MnStrBks .661 19 15 25.75 7.28 2.88 OnSmcnd dd 14 6.88 24.4 27.89 14.90 RentACt 10 10 20.31 .04 7.7 26.19 16.25 SwiltTrn 17 14 22.65 .05 11.6 11.33 3.01 MakMusc dd 9.14 .96 17.6 16.14 9.95 OnTrack dd 14.22 4.0 4.80 1.61 Replgn cc 4.07 1.8 5.05 3.18 Sycamore dd 36 4.77 .24 10.4 6.57 2.05 Mamma dd 2.85 .05 15.9 5.76 2.43 Oncolytg 4.24 16.85 11.00 RepubAir 8 8 15.03 15.41 6.52 SykesEnl 23 24 13.43 0.4 32.99 18.23 ManTech 22 17 29.74 .01 6.7 8.25 5.83 1800Flowrs 93 21 6.51 1.4 14.07 11.30 RepBcp 44b 13 13 12.08 1.5 25.30 16.32 Symantec 42 16 18.61 6.3 3.05 1.70 MgeNetw dd 50 2.68 12.1 13.2 9 7.74 OnlineReS 37 26 12.20 10.4 26.53 19.11 RepBncp 11 12 20.68 .08 28.20 18.22 Symbion 30 22 23.97 4.2 24.34 17.35 ManhAssc 36 20 21.09 3.0 36.52 19.15 OnyxPh dd 26.84 19.30 10.83 ResCare 20 17 18.73 .21 7.8 12.00 6.56 Symetric 28 19 8.79 .08 3.8 17.67 8.42 MannKd dd 18.41 3.90 63.5 5.00 2.31 OnyxSoll dd 25 4.11 7.00 2.55 RschFrnl dd 6.13 31.09 21.47 SymyxT 65 73 27.41 0.4 26.10 8.17 Manntch .321 15 13.01 .41 26.68 17.21 OpenSolu 21 24 25.30 .74 10.4 84.55 51 .00 RschMotn 36 20 66.62 0.9 5.42 2.71 Synagro .40 dd 21 4.32 2.1 2.54 1.38 Manugisl dd 50 2.05 unc 17.1 21.03 11.51 OpenTxl 14 15.55 10.2 19.75 12.44 RescAms .241 20 17.57 3.0 41.19 15.03 Synaptics 22 27 25.26 2.2 14.86 9.66 Maplnto 30 23 14.46 14.7 3.45 2.07 OpenTV dd 50 2.67 .18 19.2 31.50 17.40 ResConns 24 22 28.08 7.5 5.95 3.18 Synergetctl 6.25 1.05 40.0 26.40 13.15 MarchxB 44 24.12 7.2 20.60 11.11 OpnwvSy dd 22 19.11 9.4 43.03 26.09 Respirons 33 22 36.24 6.26 1.00 Synergx 2.24 .28 23.8 15.45 9.18 MktAxess 44 37 11.10 17.88 9.24 OpiinkCrs 55 16.63 unc 14.7 9.02 4.94 RestHrd cc 21 5.23 46.91 25.02 Syneron 19 12 26.08 70.5 0 23.14 Martek 55 33 26.29 6.9 7.55 3.90 Opsware dd 6.84 0.7 27.55 20.05 Retalix 36 23 25.40 3.8 21.92 16.18 Synopsys dd 26 20.54 2.4 21.14 11.37 MartenTs 20 15 20.92 .24 14.8 3.19 1.53 OptclCm 60 3.10 .13 34.2 24.86 7.43 RigelPh dd 7.73 9.23 5.00 Synplcty 54 31 9.16 .10 10.4 34.49 27.75 MartnMid 2.441 17 15 30.10 .44 1.3 22.75 11.57 OptimalAg 20 19.88 20.83 7.10 RightNow cc 75 18.65 1.0 7.21 1.12 SyntaxBril dd 4.74 67.39 31.07 MarvellT 68 35 62.41 11.3 15.11 11.01 OptionCrs .08 21 17 13.50 1.0 33.49 15.76 Rimage 27 22 32.38 1.98 11.7 16.50 6.54 SyntroCp dd 9.51 .05 5.3 42.62 24.76 MatriaH 46 30 40.24 .98 3.8 29.75 12.48 optXprsn .16 39 25 26.84 9.3 4.30 2.55 RitaMed dd 4.33 .35 10.7 12.94 6.82 TBSIntlAn 2 6.26 10.60 3.40 MatrixSv dd 18 9.81 14.51 11.25 Oracle 22 14 12.29 0.7 5.30 2.70 RckwIlM cc 4.09 27.63 14.41 THQs 23 27 26.19 9.8 6.44 3.89 MatrixOne dd 6.08 1.8 14.14 5.35 OraSure 75 41 9.75 10.5 45.85 28.63 RotinSinar 18 16 44.86 3.2 4.10 1.16 Til Ntwk 14 2.60 3.2 24.12 9.00 Matrixx 30 24 24.07 2.41 14.6 26.44 19.80 Orbotch 23 16 25.00 4.3 31.37 22.34 RossStrs .241 24 17 29.06 0.6 10.06 5.82 TLCVlsion 13 21 7.76 .22 20.3 41.8 6 31.54 Matthlnl 20 21 17 37.91 .87 4.1 14.45 5.52 OrchidCell dd 7.12 40.19 15.35 RoyGId .221 70 54 39.08 12.5 22.00 12.27 TOP Tank 6 6 12.55 .07 2.0 11.52 5.70 Mattson 25 21 11.21 .21 11.4 29.55 8.27 OrcktCms 43 18 27.70 13.6 19.19 11.61 Rudolph 38 22 15.05 .21 16.8 6.92 2.05 TORMin 40 33 2.78 .40 27.0 0 21.00 MaxReCp .20 12 7 26.00 0.1 17.10 9.00 OriginAgn 16.07 .66 25.5 17.85 4.20 RurlCellA dd 17.01 16.5 26.00 6.63 TRM Corp 40 36 8.81 .49 18.3 45.91 33.28 Maxim .501 26 21 38.88 7.3 6.15 2.93 Orthlog dd 5.30 .15 8.2 10.25 4.05 RurWtro 3 15 8.89 9.50 7.30 TRXn 13 7.82 .02 15.94 7.41 MaxwIlT dd 13.53 4.60 2.99 Orthovta dd 4.07 4.9 17.15 1 2.84 RushEntA 11 8 16.67 12.0 3.83 1.84 TTITm dd 33 3.60 12.5 26.66 13.75 23 26 22.16 2.00 3.60 1.53 Oscienl dd 2.26 23.06 16.30 RuthChrisn 24 20.46 .02 13.1 11.43 6.20 TTMTch 23 18 10.19 8.4 5.18 2.83 McData dd 3.58 unc 3.8 6.25 2.45 Osteotch dd 5.90 .23 18.7 57.93 39.33 Ryanair 54.10 5.38 2.69 TVI Cp 23 11 3.86 5.57 2.99 McDataA dd 11 3.88 2.1 31.95 24.02 OtterTail 1.12 13 16 29.76 .49 2.7 14.76 10.04 RyanResI 17 15 12.01 2.81 1.12 TVIAInc dd 2.65 .27 20.5 3.34 2.19 Meadlnsl dd 3.38 .51 23.8 19.00 7.21 OutlkGrp 24 12 10.48 CTII 29.60 16.92 TakeTwos 23 18.54 .13 4.7 14.80 3.92 MeadowVly 11 11.68 0.9 15.74 6.28 OvrlndStr dd 9.35 16.6 5 I 15.00 10.58 Taleo An 48 12.21 5.84 2.25 MechTch dd 2.96 .10 5.7 67.08 25.60 Overstk dd 25.16 40.52 33.23 1.161 17 15 36.29 11.75 5.77 TalkAmer 8 27 9.55 .09 10.7 37.58 23.20 Medlmun cc 63 32.97 6.12 3.63 Oxigene dd 4.19 .07 5.5 8.78 3.51 SICorp 52 40 4.18 36.76 11.83 TalxCps .13 40 31 32.01 5.0 16.07 6.65 Medarex dd 13.79 a 19.47 7.97 SBACom dd 18.88 .32 5.5 17.96 9.05 Tanoxlnc dd 17.04 .07 4.1 7.59 4.75 Mediacm dd 5.82 6.0 HUH 14.35 8.41 SBSTech cc 28 11.27 1.40 11.9 34.85 13.02 TaroPh 24 18 15.01 7.4 29.27 15.50 MediCo cc 45 19.00 .82 8.9 10.16 6.70 PC-Tel dd 32 9.04 .21 3.2 39.89 28.59 SCP Pool .36 26 21 37.51 .77 0.8 20.37 5.31 TASER 91 57 8.18 17.5 21.60 11.67 MedisTech dd 17.44 .37 18.6 19.75 10.85 PDFSol 88 31 19.36 .31 19.1 25.17 14.70 SCSTran 17 12 23.86 12.3 6.44 2.56 TaylrDv 42 5.02 28.4 5.21 1.75 MemryPh dd 2.57 .37 12.7 21 .43 11 .12 PDI Inc 46 58 14.14 .07 4.7 42.38 31 .68 SEI Inv 22 22 18 38.43 3.9 43.56 33.04 TechData 43 15 40.29 1.7 14.71 7.85 MentGr cc 20 10.17 31.68 13.79 PDLBio dd 66 27.88 45.73 12.38 SFBC Intl 12 11 19.20 1.30 19.9 60.29 32.99 Techne 34 30 58.30 4.0 60.13 48.40 MercBksh 1.52 17 15 55.81 2.09 .70 PECOII dd 2.05 .14 14.5 33.64 22.31 SI Intl 23 17 29.60 16.69 14.12 Techlnvest 1.201 10 15.34 1.6 10.70 6.78 Mercerlntl 7.75 38.68 18.25 PETCO 16 15 21.19 .35 10.48 2.80 17 1 5 8.31 1.0 43.34 18.65 TecumA dd 42 24.20 .47 5.4 31.95 17.45 MrcCmp 17 18 20.32 65.12 42.92 PFChng 33 27 47.36 18.15 9.21 SNBBcsh 59 20 17.59 1.1 21.15 11.77 Tekelec 31 17 14.66 .35 5.5 30.05 14.90 MergeTc dd 14 26.25 1.62 4.8 12.50 6.69 PLXTch dd 50 10.38 20 7 33.42 14.37 SPSS 42 28 31.64 .45 2.3 3.20 1.92 TICmSys dd 15 2.02 25.01 8.85 MeridBs .461 41 33 23.94 18.9 10.31 5.91 PMACap dd 47 8.85 20.58 10.94 SSA GlbTcn 14 17.00 13.31 7.15 TeleTech 31 22 11.62 18.32 11.46 MeritMed 22 18 12.96 6.8 11.25 6.20 PMCSra 78 24 9.37 21.5 52.33 40.68 SVB FnGp 41 17 46.47 23.95 15.81 TerwestGI 23 23.61 .02 11.80 5.07 MerixCp dd 24 7.81 8.0 31.25 21.05 PRAM 22 18 26.62 6.43 3.00 SabaSotl dd 36 4.50 10.3 20.12 13.19 Teliklnc dd 18.59 .08 9.4 12.06 4.99 MesaAir 6 8 10.92 4.4 16.65 10.76 PSSWrld 23 20 15.69 5.7 58.86 45.18 Sateco 1.00 11 11 56.07 11.98 6.56 Tellabs dd 19 10.91 0.1 30.50 16.19 MetalMg .30 9 9 25.22 8.4 25.95 2.73 PW Eagle .30 99 12 19.73 38.22 25.30 SateNet CC 16 31.45 4.76 1.93 Terabeam dd 3.76 35.3 4.84 1.75 MetalStm 2.54 77.94 63.30 Paccar 1.00a 11 9 69.90 1.0 44.34 26.20 SattylnsGr .72 8 9 39.37 4.10 1.63 Terayonll 13 2.08 .17 3.50 1.75 MetaSolv dd 25 3.23 .38 11.4 27.78 18.58 Pacerlntl .60 22 16 27.03 1.09 3.7 38.46 27.08 Sarlunn 36 37.58 1.12 19.4 12.77 6.40 Tercica dd 7.02 20.21 13.89 Methanx .44 13 9 19.47 .69 3.9 39.56 26.62 PacCapB .881 17 15 37.08 .30 4.1 22.79 13.85 SalixPhm dd 19 16.66 21.70 8.55 TescoCp 21.78 .94 17.6 13.94 8.93 Methode 20 15 10.84 8.7 13.78 7.06 PacEthann 10.40 .21 49.19 25.73 SanderFm .481 8 10 26.65 .36 46.28 24.70 TesseraT 26 22 30.95 .32 19.7 24.15 12.27 Metrolog 19 19 21.10 .12 9.6 29.05 20.33 PacSunwr 15 12 22.81 79.80 20.25 SanDisk 40 28 68.39 8.9 17.64 10.29 TetraTc dd 22 16.44 4.9 13.36 7.98 Micrel 48 23 11.11 11.34 6.30 ParificNel 35 20 7.29 .22 7.7 26.70 11.94 Santilp 13 9 12.90 .01 45.91 26.78 TevaPhrm .276 26 42.45 36.15 24.20 Microchp .761 29 25 34.98 .95 8.8 17.49 6.84 Packetr 23 17 9.52 22 5 5.90 3.46 SangBio dd 4.80 .01 19.1 24.80 17.45 TxCapBsh 23 17 22.97 2.6 10.01 3.97 Mcromse 30 9.94 .02 0.5 9.45 4.78 PainTher dd 7.84 .31 16.0 7.42 3.45 Sanmina dd 12 4.51 5.9 32.43 26.00 TexReg .48 17 15 29.70 .89 4.9 52.25 31.07 Micros 35 27 49.21 1.8 21.27 13.85 PalmHHm 47 22 20.00 1.27 6.4 8.50 2.80 Santarus dd 5.50 3.8 19.13 12.66 TexRdhsAs 46 28 14.86 .68 31.21 14.35 MicroSemi 66 25 29.12 5.3 37.18 20.75 Pirn Inc 6 18 33.20 4.4 8.96 5.00 Sapient 35 20 6.28 .16 10.4 28.51 13.69 The9Ltd 14 19.55 .74 27.9 28.25 23.82 Microsoft .361 22 18 26.41 1.0 40.55 20.56 PalmrM 42 32 38.85 10.9 4.79 2.25 SavientPhH 4.13 .05 10.4 8.54 2.59 ThStreel dd 26 7.91 9.7 10000.00 43.20 MicroStr 25 20 93.24 20.75 12.31 PanASIv 80 95 19.14 1.6 68.20 41.61 ScanSource 23 17 58.57 7.1 25.43 16.50 Theravnce dd 25.49 2.10 13.2 12.8 12.00 2.31 Panacos dd 8.38 .59 20.9 36.76 30.56 Schick Ten 46 33 36.51 .51 11.7 3.45 1.25 ThrmWv dd 2.05 .07 43.4 7.11 3.05 Microtune 67 4.85 16.3 72.65 46.04 PaneraBrd 40 30 62.85 41.33 21.00 Schnitzer .07 6 8 30.01 6.43 3.07 Thrmogn dd 4.39 6.77 3.02 Micrvisn dd 3.42 58.40 27.33 Pantry 21 18 56.20 2.61 19.6 40.04 27.33 Scholastc 14 14 29.50 3.5 8.53 2.52 ThrdWve dd 3.23 8.4 93.89 43.58 Midlby 31 19 90.01 4.1 34.49 15.67 PapaJohns 28 24 34.15 1.18 15.2 48.94 32.15 SchooISp 24 17 36.64 0.5 10.22 7.25 ThomasGpn.20 15 9.28 .59 13.2 16.21 7.47 Mikohn 68 14 8.14 .38 19.94 5.00 ParPet 58 22 19.85 1.15 16.7 23.85 15.92 Schulmn .58 20 17 23.86 1.37 10.9 24.70 9.38 Thoratc cc 46 23.64 14.3 11.19 7.63 MillPhat dd 10.00 3.1 7.30 4.73 ParmTc 22 15 6.74 .16 10.5 16.25 9.65 Schwab .101 26 19 14.49 4.74 2.96 3Com dd 4.49 .32 24.7 32.97 25.93 MillerHer 29 23 18 29.52 .10 4.7 25.04 17.12 Parexel dd 21 20.75 .36 2.4 8.18 1.94 SciClone dd 2.11 26.49 15.57 3D Sys 28 18.46 2.6 37.50 15.60 Millicomlnl dd 37 38.90 9.36 44.9 13.27 3.70 Parkrvsn dd 9.65 6.0 31.71 20.84 SciGames 40 22 30.70 .68 12.5 15.69 5.37 ThrshldPhn 15.25 .15 5.5 5.65 2.50 MindCTI 14 3.27 .01 24.8 34.51 14.85 Parlux 23 12 31.70 3.8 17.94 10.10 SeaBrghl 22 10 15.73 12.07 5.60 TibcoSfl 28 24 7.48 0.1 3.09 1.14 Mindspeed dd 2.70 14.9 7.50 3.25 PartcDTn 6.85 39.8 17.00 5.07 SeaChng dd 8.04 .08 1.8 31.64 22.15 TierOne .24 16 13 28.81 24.6 0 5.83 Mitcham 29 16 23.13 2.41 32.4 12.79 9.31 PartTrFnl .28 17 17 11.70 25.74 18.03 SeacoastBk .60 20 15 23.25 1.3 10.74 3.31 TWTeleh dd 11.01 .96 11.8 51.35 31.35 MoblMin 22 19 45.62 12.30 4.48 Pathmrk dd 77 10.26 2.7 163.5084.51 SearsHldgs 28 16120.76 4.5 7.75 3.45 TiVo Inc dd 5.60 .24 9.4 13.38 6.40 MobltyElee 29 36 10.74 .09 11.2 14.80 10.70 PatriotCpn 1.08 9 12.85 5.3 14.75 7.38 SecureCmp 27 20 13.86 13.1 11.95 6.64 Tollgrde 52 30 10.41 11.27 5.77 ModtecH dd 10 8.60 53.85 32.00 Patterson 24 20 32.75 .55 29.39 17.32 SelCmlrl 27 20 27.15 .28 23.20 10.78 TomOnlin 20 21.71 9.5 29.60 17.09 MolecDev 20 25 28.92 unc 38.00 18.45 PattUTI .16 23 11 37.47 1.29 13.7 3.75 2.55 Selectica dd 2.88 .06 1.1 11.18 6.87 Topps .16 CC 26 7.52 .17 1.2 29.36 23.75 Molex .20 36 22 30.10 2 97 16.0 43.37 28.60 Paychex .64 34 28 37.40 .45 59.28 41 .75 Selctln .881 12 12 55.44 .25 4.4 37.25 14.80 TorRes cc 22 29.46 3.76 39.8 27.31 21.48 MolexA 20 33 27.47 2.53 11.7 9.65 1.30 PeerlssSys 16 7.02 12.40 7.58 Semitool 35 19 12.28 .10 12.9 23.45 10.05 TowerGrp .10 23 11 19.08 34.6 0 6.46 Momenta dd 22.08 0.2 37.28 23.10 PeetsCteT 41 36 30.16 .23 21.06 13.89 Semtech 32 22 17.80 58.64 33.20 TractSupp 26 20 49.22 26.35 14.28 MonCasns 23 19 24.13 6.8 12.49 6.64 Pegasus 37 8.92 22.80 8.50 Senomyx dd 15.48 .81 27.7 16.85 5.66 TrdeStatn 40 25 15.91 .42 28.5 17.48 5.85 MonPwSyll dd 21 16.65 .65 11.1 38.75 25.53 PnnNGm 27 15 31.46 66.55 48.58 Sepracor dd 36 50.65 15.50 4.71 TmWEnl 13 25 4.75 -JKL- 49.39 30.55 j2Glob 25 19 48.71 1.59 14.0 17.35 9.89 JDASofl 43 21 14.77 3.11 1.32 JDS Unipl) dd 67 2.91 23.3 21.96 15.35 JackHenry .18 25 19 20.82 9.1 23.96 14.80 JkksPac 10 12 21.50 1.12 2.7 34.19 15.16 Jamdat cc 28 26.85 .04 1.0 52.56 28.64 JamesRrvn dd 41 39.10 2.4 2.59 1.40 Jamesnln cc 50 2.36 9.8 16.85 11.34 JetBlue 94 81 13.23 19.74 11.50 JJillGr CC 48 19.15 .04 0.6 6.49 4.92 JonesSodan 67 6.28 .56 16.3 50.78 26.37 JosphBnk 23 18 47.36 9.1 47.74 17.77 JoyGlbls .301 21 45.11 12.8 27.65 19.65 JnprNtw 41 23 21.61 22.95 12.50 Jupitrmed 8 25 16.64 12.6 36.89 27.52 Swiss .20 14 14 30.51 .05 55.00 37.39 KLATnc .48 24 23 51.62 4.6 17.65 1 3.24 KNBT Be .281 24 17 16.40 0.7 11.64 8.54 KVHInd 70 27 10.56 7.9 24.48 10.95 Kaman .50 cc 14 19.19 29.14 12.85 Kanbay 18 14 15.32 29.50 7.30 Kendle 32 17 21.40 34.00 1 9.32 KenseyN 33 24 25.45 .81 15.5 1 iLvrnmu TLtgktimg vr uie way iu yuur LOCAL REGIONAL We will keep you up to date with the latest in news-breaking stories. 52 Wk YTD Hi Low Name Div PE PPE Last chg chg 44.79 16.00 IntsrOilg dd 32 19.80 .15 32.49 14.12 IvaxCorp 43 21 30.93 19.47 10.32 KFXInc dd 18.89 .02 10.2 2.48 .99 Mstallicg 21 2.28 22.6 2.80 1.04 Microislsl dd 2.20 .41 41.9 2.68 .68 Miramar 2.39 39.80 9.16 NatGsSvcs 50 22.38 5.42 32.0 3.05 1.31 Nsvsung 2.24 23.8 9.94 3.90 NA Pall 8.88 5.1 6.24 3.25 NDynMng 6.13 .42 15.2 3.74 2.09 NOriong cc 15 3.53 6.6 2.17 .92 NthgtMg 70 10 2.10 .07 14.8 10.89 6.67 NovaGldg 10.23 12.4 149.3584.16 OilSvHT ...151.75 9.34 17.8 2.39 .97 Orszonsg 2.07 9.5 3.55 1.00 PsruCopgn 2.73 .19 20.03 13.15 PstrotdEg 2.40 20.10 .63 13.9 78.86 66.00 PhmHTr 1.83s 71.27 2.3 20.83 9.05 PionDril 32 14 21.26 2.17 18.6 18.50 12.65 PwSCInEn 18.20 .21 12.4 21.21 15.71 PSOilSvn 21.43 1.22 18.4 16.50 15.06 PwSWtrn 16.17 6.4 7.20 2.35 RaeSyst 59 3.56 .17 1.4 144.79126.72RegBkHT4.98e 137.60 10.03 4.22 RELMn 13 18 9.30 27.2 5.37 1.10 Rentech dd 4.95 .74 29.9 103.96 85.96 RetailHT 4.95e 94.40 10.49 1.91 SeabGldg 8.98 40.64 29.67 SemiHTr 37.40 2.1 6.10 3.07 SirvWhtngn 26 5.74 7.92 1.65 Sinovac 4.50 12.2 6.95 1.78 SmithWes 63 20 4.40 .08 12.0 129.44109.22SPDR 2.14s 15 125.97 1.2 141 .20 114.13SP Mid 1.40s 17 138.47 2.8 32.00 23.23 SP Mats 15 30.11 33.11 29.09 SPHIthC 17 31.97 0.8 24.03 22.40 SPCnSI .458 23.17 35.03 30.62 SPConsum.33e 16 32.95 0.9 56.30 36.05 SP Engy 11 56.41 1.95 12.1 32.94 27.39 SP Fnd .716 12 31.32 32.05 28.80 SP Inds 16 30.96 22.62 18.46 SPTsch 18 21.27 1.8 34.05 27.35 SPUtil 1.01s 15 32.71 .51 4.2 3.75 2.01 StormCgn 2.65 53.23 50.77 sTKbwBkn.13p 50.80 18.75 3.25 SulphCon dd 19.50 2.70 72.6 7.45 .72 TanRnggn 6.80 12.0 28.20 24.87 TelcHTr 1.34e 26.48 0.4 6.60 2.61 Telkonet dd 80 4.01 6.68 1.50 TrnsmrEn dd 28 6.10 .25 unc 66.65 21.48 UltraPtgs 35 68.07 4.47 22.0 5.33 3.05 VaalcoE 11 8 5.29 .29 24.8 14.07 7.05 WSilverg 13.89 .10 23.4 7.90 2.68 Yamanag 29 7.17 8.5 YTD PPE Last chg chg 6.18 6.6 12 6.45 1.03 22.2 4.40 34.1 5.38 22.0 15.31 .26 3.35 .27 5.7 3.54 21.6 ...195.78 7.60 .16 6.0 25 2.96 6.1 2.25 .01 10.8 8.40 9.1 721 59 39.01 .81 4.8 2.94 .04 36.1 11 4.95 10.7 ...106.47 26 3.69 .38 49.4 32 11.33 .18 34.9 17.27 7.4 51 4.58 3.55 .20 7.6 2.99 11.94 0.3 61 7.27 .65 11.3 5.04 .74 29.9 9.86 3.50 .02 38 3.06 15.9 11 8.67 .59 12.2 2.87 .35 32.3 11 5.02 12.1 2.95 .96 75.6 83 2.49 21.5 16.82 .24 3.2 55.23 6.8 19.46 3.5 22.79 .16 4.1 20.51 1.0 37.09 3.9 92.90 5.3 ...133.81 8.9 92.38 .35 0.5 80.48 unc 0.3 60.33 1.5 ...127.04 2.1 90.51 2.9 64.37 5.6 80.25 3.9 70.49 2.1 51.40 0.8 69.10 4.8 73.58 5.6 70.19 5.2 29 16.31 0.4 6342 52 Wk Hi Low Name 6.76 5.60 AbdAsPac .42 9.25 1.92 Abraxas 4.78 .87 Adventrx 7.68 1.75 AmOrBion 19.65 11.51 ApexSirv 4.00 2.20 BPIIndgn 3.85 1.70 BemaGold 212.25131.03BiotechT 8.50 1.40 BirchMtgn 3.13 1.51 Cambiorg 2.54 1.30 CdnSEng 9.50 3.50 CanoPetn 7.75 5.10 CFCdag .01 43.28 24.90 Chenieres 4.25 1.01 Crystallxg 16.59 2.76 DHBInds 110.4699.89 DJIA Diam2.26e 3.58 1.03 DesertSng 12.06 1.94 ENGIobal 19.45 15.90 EVLtdDur 1.51 5.68 2.02 EldorGldg 5.69 2.94 Endvrlnt 3.98 1.85 FrontrDgn 13.25 4.74 GamLkg 7.95 2.85 GascoEngy 5.20 3.75 GastarEgn 14.92 .85 GeoGlobal 4.49 1.14 GlobeTeln 4.08 2.10 GoldStrg 8.60 4.83 GreyWol 3.70 1.25 Hemispx 6.99 1.06 HomeSol 3.20 .80 Hyperdynn 2.84 1.05 l-Traxh 17.50 13.41 INGGRE 1.38a 55.92 41.04 iShCmxGn 19.80 16.12 iShAstla .676 22.83 16.26 iShCanada 15e 21.59 17.07 iShGerm 38.80 22.58 iShMexico 48e 95.91 63.63 iShEmMkts.99e 136.7275.19 iShSPLA 1.69s 97.00 87.53 iSh20TB 4.18s 81.50 80.03 iSh1-3TB 2.45e 62.88 51.12 iSh EAFEsl.11 129.94107.88iShRsMCV2.43s 91.91 75.17 iShRusMid1.23s 68.36 46.69 iShGSSsm 81.84 62.30 iShNqBio 71.87 63.41 iShR1000V1.70e 53.13 45.32 iShRIOOOG 45s 69.97 57.20 iShR2000Vs1.16e 74.73 57.64 iShR2000G 33s 71.17 56.55 iShRs2000s.88s 23.93 2.32 IntoSonic 70.85 50.98 IntntHTl 10 dd dd dd dd dd 57 dd 21 dd 26 dd dd 51 IJMS CXD 724-465-5555.