The Daily Herald from Arlington Heights, Illinois on March 8, 2008 · Page 320
Get access to this page with a Free Trial

The Daily Herald from Arlington Heights, Illinois · Page 320

Publication:
Location:
Arlington Heights, Illinois
Issue Date:
Saturday, March 8, 2008
Page:
Page 320
Start Free Trial
Cancel

SATURDAY. MARCH 8, 2008 DAILY HF.RAl.O SKCI ION : PAGES New York Stock Exchange YTO 52-wk Wk Wk %<*ig High low Stock .Jhr torn dose ehg t10 49(fl PSffi Hnrtwk 11 11 4VT9 + 4fi -1.3 4464 3688 rtepfe ... 50 17 4209 -47 +87 47.88 2950 rtapPT 3C6 11 15 3501 -132 48 Z7661510KSH* 30a 14 15 1639 +20 +135 31 P4 4Krt™* ft in -fit -286 57.50 3033 HuanPw 145e .... 2947-303 -136 5906 3866 Huttae 1.32 13 ... 4460 -44 +29.1 2985 2133 Hugctfl l.7«e ... 12 2855 +70 -15.7 88 10 56 00 Humana 1311 6352-481 -72 28.40 1839 Hurtsmn .40 ...21 2384 -29 -281 6.40 320Hypnjn 358 -13 -32 1043 642lAMOdg 06m . , 14 784 -a -29 3 74553531 OdBl 504 ...16 4117-467 +27.7 71 70 34 70 HOP Cp 1m ... 19 4fi71 +m -4.4 33,12 2001 MSW+i 12 19 13 2202 -49 -3 20 53 11. 50 ING GRE 138a 1379 -84 -180 47.16 2857 ING 209s 3190-141 -120 7,52 516(NGfWTi 52 .. . 549 -10 -143 173)11 04 CNGoph ... 31 16 1353 +24 -11.1 758250.85iShDJCvnya237e 5730-169 44 5858 3938 PIC Hot) 1.16 31 26 5166-164 -17.4 7344 5271 ITTCorp 79 14 14 5458-148 4031313250761™ 14 11 fflSSJM -157 36.72 29.19 drop 120 16 14 2968 -12 -713 .TSUI 357 Horn 117 ) 3 ta\ M , -168 44.99 2577 lOEXs 48 16 14 3005 -11 -451 16.11 6.73 toiMSol .16 9 7 7.15 +03 -120 6000 4502 mV 112 14 13 4713-104 +513 6.75 20hMcMtgri K -.17 -27.4 6137 31.41 hcWd 951e 4523 -5.47 -1.9 56.94 3609 ttbTel 13* 4123-143 J1I1J7 J 50_J35_WBIH:_ 432 -1.B -363 1874 7.43Whson 741 -66 -77 56ffi3448H 0 KtM .72 311 4287 +1D1 -156 2250 1490 IrgmM .. 10 6 1522 -05 -15 1932 1084 HandRE 98 21 21 1395 +01 -132 60634485lntegrysE 268) 12 12 4488-105 -147 3368 2277 HradCet 60 21 20 2774-152 jL5_1Si9211452itrtlEx 39_25 131.89 +1.59 +103 30.16 1753 Hsrniec 59 24 2241 +37 +54 121 46 90.10 IBM 160 16 1411394 +.08 +15.7 717 3.75 HCtd 620 -02 -138 5475 3888 NFbv .92 15 13 41.49 -1 64 -7 4941 3357N)Game 56 29 25 4361 -154 -3.3 415727.51 NPap 100 12 12 3131 -39 -366 4365 2U1 Wed 1 11 2153-124 +1.6 1369 722Hefrjucfc ., 34 16 8.24 -38 -55 2775 1724 Invacare 05 ... 16 2381-115 -283 3125 21.09 Invests 37e 56 11 2231-130 -7.1 m.w as* I™T«+, u ,5 44(10 -J.SB -24 1 38.85 2505 hnMn ... 37 31 2810 -1.98 -223 1933 5.48 IrwWln 25 5.67 -1.84 +176 17.16 788!var<iMg ... . 1262 -42 J-K-L -15S 5717MB9.rm« , 22224058+51 -132 5325 37.15 JPMogCh 152 9 9 3756-309 -206 26.62 1223 Jab) 28 26 6 1212 -80 -1.4 39.77 2Z57Jat*Boxs ... 13 12 25.40 -.87 rfiU 34JB 1150 Jacksntew 72 10 5 115S -8J8 -205103294375Jacobs£s ... 2922 7602-427 -58 4509 1931 Jarden ... 59 8 2225 -184 -279 ttBn isnfi. Whys S) 17 13 1681-114 +11.5 34.75 WnjoAmStra ... 27 15 1459-131 -7.8 68.85 59.72 JohnJn 1.66 17 14 6151 -.45 -108 44.46 29.47 JotreOs .52 15 12 3216 -.70 -196 34.73 1210 JonesApp 56 4 9 1285-126 +4912489 BfiS.tY*sli tnrl 10 10 7465-174 -275 1400 650JouraCm 321 4 9 648 -41 +JB 4054 1578 KHHrtiie im 27 ... 2216-177 -175 4524 19.66 KBRft 20 18 20 3131 -1.42 -216 3732 1184_KBWh: 23_J4 1956 -131 -75 jam 8:»KKRFrrf ?(Y) .. fi 1.101 -1.19 +4.1 19.50 1437 KPN 77e 18.89 +05 -51 3024 2101 KTCorp 11 2449 +.20 -10.9 31.46 2287 KVPhAI 25.43 +31 +.7 4300 27.66 KCSouHn ... 22 17 34.56-124 -57 56.89 4625 Ketogg 1.24 18 16 49,45-127 -332 9.14 436KemetCp ... 74 9 4.43 -53 -235 45.61 2600 Kerrartls .48 11 10 28.97-1.40 -15.0 28.32 1320 KerCde .35m 44 19 1486 -.01 -96 1803 1127 KeyEngyn ... 10 9 1296 -.53 -10.7 3837 1900 Keycap 1.59 910 2094-1.11 -6.4 7279 6216 KiltC* 212 16 14 6352-108 -65 51.42 2900 Kiico 1,60 18 22 34.05 +.28 +7.0 6062 46.61 KrtME 3.601 ... 27 57.78 +32 -158 39.81 1735KindrBdHs ... 11 15 21.04 -.05 -10.2 6677 40.90 KreteC ... 15 12 48.12 -327 -111 2225 9fl)KJngPhrni ... 12 7 830-1.70 +36.5 2684 987Krossg .03 28 31 25.11 +.31 -12 50.72 3446 KityCp ... 20 17 45.92 +34 +1.8 20.77 1430 Kric/tTr .12 21 20 15.03 +32 -20.7 24.90 1134 Krol Ire .48 9 8 13.03-1.05 -65 79.55 3731 Kohls ... 13 12 4283 -1.61 -223 9600 57.49 Kookmn 56.95 -428 -OS 2533 1533 KoreaSc 1533 -138 -172 27.13 13.10 KcmFa ... 11 12 15.56 -128 -62 3720 28.63 Kraft 1.03 19 16 3061 -.56 -19.0 11.49 223KnscKjm 37 256 -.11 4.9 31.94 2335 Kicget 30 15 13 25.66+1.41 -37.4 21.87 11.31 L-tldert ... 49 66 1123 -.73 -.5 11529 81.81 L-3Com 120 181610641 -.88 -4.8 1759 9.00LANAis 79e 11 ... 1277 -.61 -7.4 3129 15.56 LG Display 24,05 +.39 -25* 2024 831 UNTV ... 9 14 103 -124 -6.0 10,68 3.75LSICotp 14 439 -.05 +47 1427 5.31 LaZBoy .16m ... 52 830 -.13 +27 8232 65.13 LabCp ... 20 16 77.57 +.26 -14.1 9.30 4.03 LaBmdl ... 1 72 433 -.31 tflmmnnlanVurt* 15n tfSJ-im -7.3 64.39 45.50 Landauer 200 22 19 48.09 +.29 -233 148.76 70.70 LVSands 41 79.04-426 -13.9 49.75 2605 LaSateH 20! 19 29 27.48 -1.42 -14.7 5625 2903 Lazad .49 1511 34.71-148 YTD 52-** Wk Wk Wehg High Low Stock Dhi PE/PPE close chg -45 11.M 4*LMpFrog ... .. .. 6.43 ».73 -18 4133 2000 Leafcorp ... 9 7 2716 -42 -31.7 3150 951 LetEnt 76 6 8 1000 -.31 -13610636 6345l«ggMason 96 13 13 6323-257 -8.7 2473 1550 LeggPfet 100 ... 14 1592 -78 -292 8205 45JO Lrfm*flr SSI 6 7 4fi.1fi -463 +30 2537 1897 LehBHpfl. 159 2122-1.43 -19 2530 2425 LehBHplJ 199 ... . 2442 -43 =12i_«J6_U3JUn(wA £t .- .„ 1171 -ISO -15.9 4222 2651 Lertw .59 14 12 3482-282 -24 52672853leucNal 25 22 .. 4595 +69 +17 1882 1201 LexfltyTi 132m 18 . 1478 +31 42 6287 26 55 Lexmark ... 1010 3201-102 -94 925 581LHyASE 866 639 -26 -8 50 90 24 90 Unfit? 250 1421 28.58-113 -42.fi (SOP jnmifoTO IB n xu .v> -69 610049091*3 188 18 12 4970 -32 -233 2958 1479 LmW 60 8 10 1451 -.74 -166 74724550UncNal 166 11 8 4855-256 +3 RIMPPSSImrtssy 3fi 47 77 7087-775 -66 1211 SSOLonsGto 34 680 -61 -31.8 2934 omiiHaluH" 5fi B K if -05 -237 2409 926Li*teH 55 1151 -36 -186 4525 1605 lizCtab 23 1210 1656-1.22 -93 473B3059Uw!lTSB 2856 ... 8 3415 +28 -2011374 8886 LocdhW 168 15 1410318 -02 -186 53 46 40 55 Lows 25 10 8 40,96 -68 -92 S9.X1 4nn7iotvJ>g X 17 1,1 WS-f,n -242 21571046LaPac 60 1037 -51 -1.0 3326 1994 Lowes 32 1214 2240-157 +7.1 69.95 4669 LUnd 1.20 14 13 5601 -29 -282 1078 36Umrerth 56 -01 -176 1470 675LundnM ... 89 790-62 M-N-0 -SO »70 .1379 WSFWH tt» *1 19 -5.211984 7049MSTB1 280 1311 7729-479 ,V1B 7J.W R75MRIA M 11 W .SB -1J S9JS 3\ST MDC LOO .1B.S5 -5J3 -124 2255 1568 MDSg 28 17.04 +31 -74 31.79 2303 MOURes 58 11 13 2556 -.70 -163 9608 4942 MEMC .. 21 16 7411-217 -41? VX\ 14(p MFGhtfn .. .. 11 1850 +95 -116. 11H7 555 MFAMg 581 36 6 753 -Z.03 -393 67.05 1040 MGK .10 1150-131 -29.1 100.50 5887 MOM* ... 11 27 5953-206 +53.1 3140 537MHnpws .10 16DB -.41 -5 1606 86BMP3Gm ... 13 12 1089 -51 +6 57.73 34.39 MSCW 72 15 13 40.70 +.12 -139 96.10 5750 Macrrth 320 66 42 61.17-283 +4.1 50832B28Mat*Caf 256 14 38 34.74 +25 -224 47.00 30 22 Mxquarie 2541 ... 21 31.44-1.43 -95 46.70 2094 Macys 52 11 11 2341 -1.27 -104 10030 6953 Magnalg 144 12 10 7204 -81 -2fl7 .laq? ?n.75 UOTWPPF iffi s ?ino-i72 -20.1 51.49 27.00 Mantaws 03 15 11 3900-1.72 -34 97.28 45.70 Manpvl .741 10 10 54.95-1.74 -92 4633 3266 ManJJgs .96 ..12 37.00 -1.71 -154 67.24 4324 Ma*ns .96 9 8 51.46 -1.70 -?71 2405 106fiMa«»Mi 13 21 lim -9fi +17.7 30.06 1688 Marrefr ... 1611 2634 -79 -2.1 5200 31.17 MarttA 30 19 16 3346 -.64 -52 33,90 23.12 MarshM .80 6 16 25.10 -.37 -173 3490 2092 Martlbn 1.24 5 9 21.91-1.29 -21.5 19.50 5.22MSewt ... 38 27 7.28 +.24 -25.1 17025 98.93 UartMM 1.3B 16 15 992B -R32 -7.6 30.78 2121 MarveE ... 15 15 2469 -.46 -133 3158 17.92 Masai .92 19 16 1854 -.15 +16 4400 1601 UxsoyFn ?n U 18 S7m -1 Zl =105227 18 9928 MastnilS .60 24 25 1925L+251 + 4 1359 505Mateiia5a 7.46 +C8 +3 2259 16.63 Matsu^i .278 2060 -37 +16 29.71 16.42 MaU .751 12 12 1938 +.06 -55 48.33 2881 Mams .40 ... 12 3647 +.15 -28.5 3687 900 Mcdattiy .72 ... 8 8.95 -65 4.8 39.73 3266 McCom .881 20 16 3458 +.13 -9.7 63C1 2227NW)ermls ... 20 17 5331 +109 -11.3 63.69 4231 Mcdrtds 1.50 27 16 5227 -1.84 -112 7250 36.93 McGrnH .881 13 13 3889 -204 -124 68.43 53.45 McKesson 24 18 15 57.40 -'36 +36.3 18.07 10.70 MAtofti 42 17.84 +1.04 -108 41,66 2780 McAfee ... 32 17 3345 +.18 -180 36.50 23S2 MeaoW/co .92 16 18 25.67 +01 +38.0 14218 2880 MecW ... 31 1313407+202 -175 5463 33.16 MedcortS ... 26 18 41.84 -247 +14.6 15.45 9.56M9dPitp 1.08 14 14 1168 -.30 -260 34.35 18.51 Mecte .12 16 12 1923 -1,28 -5.1 57.99 4426 Medtmc .50 25 16 47,60 -1,76 -21.1 5664 16.76 MensW 28) 6 10 213) -1.74 -,115 4950 27A1 Mrrtn ID 17 17 2717-349 -282 61.62 4231 Mack 1.52 28 12 41.75 -217 -25.4 6341 41.53 Mere* 36 12 11 4104-231 -112 38.72 7JM Ifaftaoa 1'«4 -9!0 -153 95.01 45.70 M«*yn 140 ... 9 4515-437 -99 34.00 18.00 MeSwien 15 21,00 -.67 -363 1890 10.15 Methods 20 11 14 1048 -.17 -8.4 7123 5246 MeCJe .741 10 9 56.47 -1.79 -16.7 40.87 13,68 MeWCSn ... 56 26 1620 +.25 -17.8 11934 83.59 MeteT ... 2017 93,60-1.10 -51 1430 547MrrmT BBS -B4 +11.0 59 62 38.28 MdMpl 2461 5361 47.45 -1.04 +9.1 23.73 1271 Mdas ... 17 18 15.99 +.86 -36.6 730 153MidwGm ... ... ... 1.75 -25 -5.6 8320 63.82 Mlpxe ... 28 19 69.08 -.82 -273 45.19 2251 MndiayM .IBs 3039 -471 -5.0 4900 33.75 Mrart ... 5 '3 37.02 +.02 -11.5 1213 8.04 MISlXJFJ 11 826 -.55 -211 10578 4602 MobieTsI 84 8030-176 -4.31060D 63.00 MctiavA ... 7 12 69.75-1.66 -24.7 44.94 28.15 McfciaH ... 14 12 29,15 -250 -20 57.70 38.75 MoCoorBs .64 18 14 5057 -139 JC15 3tt67 221 Ilkwyfim JO 5 1 3J» -1 » -4.5 12928 50.01 Mcnsarto .70 51 34 10646 -9.22 -7.3 1935 15.44 Mcrtpet X 7 6 15,77 -.14 +.8 73693164MoooVs .49 14 17 3597-201 -24.9 73.64 39.56 MoraSan 1.06t] 14 7 3936 -226 -155 39.97 2507 MSEEut 9.169 3219 -283 YTD 5Z-Wk Wk Wk %chg High Low Stock oiv PE/PPE clou dig -19 1502 1240 MSiqn 72 1323 +24 +10311978 2402 MosaicI ...491910406-724 -388 1983 943 Motor* 20 89 43 982 -.15 -283 354) 17.95 Mcvado 32 9 10 1813-1.13 -186 1935 664Mu*Wal 07 29 13 775 -31 -60 8721 5001 MurtW .75 20 12 79,74 -64 -12 5461 2585 NfiTY ... 9 10 2706-1.50 -X.I Oqn^wNCIBkl 7 6 2150 -834 -98 2939 1925 NCflCpS ... 17 15 2265 +49 -26 4719 33J1 NflGEgvs . 21 19 4221 +94 -7.4 18.73 1302 MnbcO) 14 1518 +59 -276 14800 866! NVMEX 40 ...26 9668-211 -31.1101C06160NYSEEU 100 23 18 6051-516 +154 3B4J 3351 Nrfm ID in 3161 +fR -136 3098 1732Natortd .14 24 16 2064 -.76 -17B fin in ny> namr, w K 4451-314 -220 1409 905t«Gwc*27e ... 9 1075 -18 -11? ttl? 1264 NSOy Mm 19 10 1461 -125 -483 5675 2247 NaFnftl 84 IB 7 2360 - 17 +28 5029 3804 NatfuGas 124 12 17 4601 +96 -184 82003350NCWarcs ... 13 13 5996-234 -113 2615 1987 WWPip \a 0 11 jnw -11 =114 2169J521 WSemi 24 17_J5 ia25_*JJJi -157 6552 3742 NaiwB 1 16f 8 8 3793-332 -6.1 3501 2263NataHP 1.761 13 26 2945 -88 +251 21 05 109? NaJcQns 27 19 1710 +79 -19.7 19.76 7.17 Navtos XI 47 934-120 -31 79.27 X 44 Navteq ... 4234 7323-172 -211 2934 8.63 telnet 28 15 6 9.77-1.13 -273 1575 5.10 NWfq 10 607 +37 -126 36332133NeuSlar ... 22 18 2507 -59 -76 240 152NewAm 16a 158 -.09 -294 9215 3460 NewOH 5692 -543 -255 1620 165 NYiCo ,. 24 10 4.75 -1.05 -94 1987 1444 NYOrtyB 100 18 16 15.93 -.40 -1.4 2687 1401 NYTmes 92 12 16 17.28 -135 -32 1709 9.50Ne*AJBc 26 48 20 1115 -23 -34.6 ,11m &D1 Nma+Jl 738 ... 3 8.47 -226 -136 3219 2208 Ne**ub 84 13 11 2235 -.35 +36 5906 3937 NevABp ... 16 19 5461 -.77 +354 7334 .18BI NcvtMatcrt 80 13 15 68.17+123 +15 57.55 3801 NewmM 40 ... 22 4957 -1.50 -160 641 376N*T*HsI ... 22 10 458 +15 -11.1 2540 17.19 NewsCpA .12 17 ... 1822 -19 -120 2562 1734 NewsCpB 13 19 13 1869 -42 -16 3479 2511 Nexengs .10 .. 11 31.75 +60 -8.5 2543 1678 N&jura 92 15 13 17.28 +09 -321 53(56 1274 Nm Iffi 1] H HOI -109 -93 67.93 5123 NteBs 92 17 15 5824 -1.73 +114 158R Bn599C«ti 40. 887 -42 -120 26.74 2tt72 NqmTT 12 21,69 ... -142 5809 3381 Nc<*Cps 16 11 8 4846 -.69 -3.7 82825595NoBeEn 48 '4 13 7657 -83 -139 4222 2077 NokiaCp ,78e 3305-2.96 -123 2208 13.08 Nomura 1469 -97 -190 44.16 25.75 NctcfcAm 307e 16 12 2657-1.77 +30 59.77 41.36 No*So 1.161 14 13 5194 -.95 -553 28.61 725 Nortelltrs 6 6.75 -135 -20.9 3362 2475 NoeslUI 80 16 14 24.76 -.61 + 5 8521 71.31 NcrttopG 1.46 15 14 7901 +40 -163 15.65 7.»NSlaifflt 144 10 9 7.42-1.47 -9.5 26.50 10.70 NwSAin 8 1313 -.30 -182 41.79 2431 NovaChem .40 6 8 2650 -4.03 -118 59.17 47 60 Nova* M'« 10 13 47.89-126 -17.5 37.37 2983 NSTAR 130 14 13 2987-1.03 +35 1821 1385NuSkr .441 35 14 17.00 +.44 +1J5 (B<H41fi3Nira 1» 11 11 BfiB4t?07 -1.1 1525 1251 NvMO .73 13.15 +.25 -130 3965 29.12 OGEEngy 139 12 13 31.59 -.88 -35 8083 4485 OcoPet 1 00 12 12 7429 -283 -223 3230 20.02 Wv-Zilln 8 2028 -236 -20.6 37.05 1080 OtaCM ... 8 10 11.04 -33 -1.7 51.38 17.12 OtaMax .60 8 9 20.31 -.96 +200 5036 28.60 OBaes ... 13 9 40.93-123 +.5 18.78 1299 OcNBqj .921 13 13 1504 -.48 -15.1 2269 11.10 OWepub .64 11 55 13.09 -.47 -50 24.53 1501 On .80 ... 10 1836 -.86 -1.6 1807 1200 OmegaHI 1.161 18 14 1579-1.17 -212 42JK 18.74 Omrae .09 19 9 1737 -2J6 -7.4 55.45 4086 Cmncms .60 15 13 44.01 -51 +5.6 55,27 39260NEOK 1,53 17 15 4726 +.69 -S3 X1\ 17«SfWMRpi 34 34 3381 +118 -321 15.00 4,6901*1 8 5.77 -.54 -148 653642.600nert£H .10 48 32 4901-5.16 +WB 2189 flmnriirtl-n SB 10 2103 +18 -18.7 658338270shkostiCp .40 11 8 3840-1.67 -207 91 49 52.74 Q*Sfy 125 10 9 5904 -3f58 -.9 45.85 31.56 CMensM .89 23 18 4206 -.91 -145 36.93 1666 OwreCcm ... 1718 1728-1.58 +7.1 58.B9 23.15 Omnsl ... 7 13 53.00-3.45 P-W -41.03239 7.12PFFBcp 22 7.10-137 -122 5217 3723 PG8EQ) 1.68 14 13 37.85 +.19 +72 31.52 14.91 PHHCop 17 1831 -1.33 -54.9 5ILW .UlPUGip 21 t .. 539-129 -95 76.15 53,10 PNC 252 14 11 59.32-211 -5B5 3428 tlMPNUlles SO 8 111 9.13 -JJil -14.6201.008906POSCO 11128.49-6.81 -16.6 8242 53.59 PPG 206 12 10 58.57 -3.41 -13.0 5523 37.03 PPLCop 1.341 H 18 45.33 +.29 -19.1 31.88 19.84 PacMmer 1.20 14 12 2280 +.01 -69 3688 2279 PacDv 13 12 2480 -52 -52 49.00 33.37 PaKpl .48 ...16 38.22-1.15 -3BD Klfifl Ififil PaPhsm 12 JO 1706 -63 -14.0 37.17 21.11 Patfi ,32a 14 1» 2423 +.68 -513 12.10 531 PaMM ... 6 B 580 -K -172 86.56 54.10 PaikHans .84 1211 6239-224 -8.5 84.75 66.83 Partrwfle 1.841 6 7 75.51 -138 +21.0 57.77 27.07 PatictCn 5250.51-3.19 -140 B197173nPoaMyf ad 54 35 5?Pfi -1B4 +61 1985 13.00 Pengrfig 270 W.85 +20 -5.0 49.56 33.13 PemVas .23 31 18 41.46 -1.10 +73 3630 23.52 PemWstg 4.C6 ... 18 2731 -.34 YTO 52-wk Wk Wk %<*g High Low Stock oiv PE/PPE dose dig -&£ M7Q Xl?7 Pnrey JW 8 m 413Q -&21 -194 5D39 23_00 ParflE 3» 33 2391 -S3 +34 2292 1357 Pen*e 36 13 11 1806 +02 -109 39 67 26 02 Pent* 68t 15 13 31 CO -162 -68 2249 825Pep8oy .27 ... 37 1070 -74 -163 3071 2330 PepcoHob 1061 15 12 2438 -62 -160 4338 30.22 PepsBcd 56 14 14 3316 -71 -83 79 79 61 89 PepsiCo 150 20 18 695S +41 -232 3599 2095 PeosiAmet 541 16 14 2559 +29 -174 7543 K.OB PsnCp 10 9 3421-327 -77 3000 21.88 PerkEhi .28 22 16 2401 -81 +403 2115 12.45 Pmfen 1 B4» IB 13 2250 +14B +18 1870 1110 PertSys ... 15 14 13.74 -05 -121 61 .18 3484 PetroCg .52 8 47.14 -90 -236266811oe20Pe!Chra 474e ...1013339-1283 -210 1700 762PetoEng 21e ... 9 1102 -68 +43 1911 1193P?>ohavA ... 53 32 1806 -02 -4.4 10353 3715 PeifttsAs 1.786 .. 9197-596 -3.1 125.48 4138 Pesetas 143e .. .11167-567 +87 Ifififi 1003 ftnff. 20 17 1555 -31 -£ 1 27.73 21 56 Pfoer 1 281 16 9 21 35 - 93 -95 45903491PMps8 102e 3870 -22 -105 6219 3132 PNVH 15 11 9 3303-351 -81 16.54 956PhrnCos .16 8 10 1091 -47 -67 27.98 2200 PiedNG 1041 15 16 2441 -19 -4 906 326 Pwl 531 -rtl -198 41 00 2223 P^rimsPi 09 66 22 2321 -25 -40.7 3134 1456 PmJErt .„ ... 29 1338 -138 -181 5068 3464 PrtVst 210 11 13 34.74 -81 -32 54873551 PioNW 28 15 15 4726+247 -243 68.12 34JB PptM _ 14 13 34.79 -134 -8.7 49.70 3264 PJny9* 140 21 12 3472-106 -3 5706 3531 PHrsEx .. 28 19 5385 -15 -295 3321 1602Pla*cn 20 15 11 1832 -54 -61 380730.83PHUid .32 6 7 3339-1.11 -150 1210 783PlaybyA 793 -27 -135 1200 777Pla*yB ... 53 22 7.89 -17 -142 4845 37.13 PlumS* 168 25 30 3948-121 -224 58 78 34 96 Polaris 1.53 1211 37.05-1.13 -7.0 10258 50 55 P*RL 20 16 14 5746-473 +1.1 929 SUPclyOne ... 55 15 665 +.15 -186 3125 22.65 PotGE 94 10 12 2260 -.73 +205 5590 33.13 PcSPip 1.BO 13 72 4233 +27 *7d1fifi404802Pr*Khs 40 46 21 15514 -35fi -106 499e3700PorJaWi 204 28 17 3973-103 -108 9212 59.41 Praxair 159 22 19 7910 -80 -25 0160 73 88.75 PrecCaslpt .12 161310400-636 +353 27.89 14.91 PrecDri 1 55a ... 10 2053 -1 92 +23 1669 999PremGbSv ... 29 14 15.19+106 +3.1 4044 2700 PrideM ... 8 10 34.95 -.49 -24.9 70B55100PrhFlxl 99 13 12 51.68-355 -6.7 64684809ProAsi ... 11 11 5126-1.91 -104 7518 6042 PrcctGam 1.40 20 17 6580 -38 -142 52/54163ProgrssEn 2461 21 14 41.54 -37 -8.9 25.16 1698 PrcgsCp .15 10 13 17.45 -.86 -17.1 7335 50.10 Profos 2071 13 16 5255-133 -8.5 51 30 35.98 Rtol* .90 9 9 37.52-1.07 +5.1 13.55 850PiovETg 1.44 1051 -48 -163 17.99 11.62 PrcwdFS .44 19 18 1207 +08 -25 6 10327 65.70 Piuoert 1.151 99 6922-375 •45 5230 36.44 PSEGs 1.29 17 14 4494 +1.17 +7.5 9960 6566 PubSttg 229 ... 56 78.92 -244 -38 2860 2247 Pinet&gy 1.00 17 16 2639 -31 -39.6 17.29 351 OmcdaAG 432 -.20 +323 1439 6420uadraRlty .42e ... 6 1064 -21 4.4 55.51 3608 Ouarex .56 17 15 5210 +.65 -16.5 33.42 1838 QuantaSw ... 25 24 2132 -1.96 -7.1 424 221 OmOSS 9 250 ... -129 586346350s(0iag .40 26 14 4606-159 +3.7 58.75 4083 Ouestars .49 19 18 56.11 +86 +22 15.51 5.690ukslvi 13 8.77 -23 -267 10.45 SOOOwSCm .32 3 12 5.14 -26 -35.0 31 H 432 RAfTFn 134 -. 3 530 -105 -343 B449 533 RHDori ... 9 5 5« -1 W -1.6 25.74 1725 RPM .76 12 11 1998 -.93 -2EBini4944.60RT1lrtW 1111 505S-43B -53.7 K195 5JO RadbnGrp .OB 553 -IS) +14.0 65.53 29.43 RangeRs .16 38 29 5855 -263 -334 37.6021.40RJamesfn .44 10 10 21.68 -.79 -13.9 49.55 35.36 Raywiet 200 18 19 4067 -1.38 +4.7 67.49 51.33 Raytieon 1 02 11 16 63.56 -128 -14.7 33.70 2027 Wyta 1.64 20 17 23.04 +03 -16.9 2525 1662 RedHat ... 47 20 1732 -51 -H4 57M2407R«l»«fl> Idfti fi 111fi-?(lfi +45 23.14 16.40 RegSElt 1203 8 19 18.89 -.84 -113 85,75 5261 ftoCtrs 299 20 20 57.19-216 -133 36.66 17.90 RegcreFn 1.52 11 9 20.36 -.84 -29.6 26.19 .01 RefebCG ... 22 14 1539 -4.11 +21 64.79 47.45 ReinsGp .36 12 9 5360-1.11 +3.4 64.13 39.91 ReEW ,49 11 9 56.03 +.67 -6.9 30.69 1686 RetertEn ... 24 22 24.43 +1.63 -11.7 66.75 49,35 RerasRe .92 7 6 5321-1.69 -10.4 4133 27.86 Repsol 125e 31.92 -259 -4.5 35,00 2622 ReplbSws .68 20 16 2993 -.60 -24.8 54.58 3834 ResMed ... 49 23 3951 -.98 -315 1750 538 ResroCap 1.64 11 3 6.19 -2.03 +183 233) 191 RetaWent ... 3 ... 6.02 -.71 -186 1.48 S2Rev\on .96 -.06 -5.6 7200 5855 ReyrtdAm 140 14 13 6226 -.61 -10.4 6.74 ISIRiteAri 250 -.17 -10.9 3990 1731 RcctMyts .151 21 8 33.70 -35 -8.7 39.07 2121 RctJHalf .441 14 13 24.68 -227 +13.8 4322 21.77 RcckTen .40 14 11 28.92 +2(8 -24.5 75.60 50.00 RockwIAm 1.16 7 12 5204 -267 -20.0 76.00 5324 RockCol .64 16 14 57.57 -1.33 -50 4000 35.00 PodOddH ... 8 15 31.57 +B3 -13.3 80.00 30.76 RogCmgs 1,09 ... 19 3925 -.06 -315 mi»2914ftra5 25 1fi H1P+151 -13 6268 45.97 Rcfiaas 1.48 17 13 5209 -1.52 -126 71.01 48.45 Roper .29 20 17 54.67-1.73 +9 4B 16 29.48 Rnioi 4(1 9 8 19B1 -48 -9.1 5929 4425 RoyaBkg 203 ... 10 46.40-3.70 -242 11.50 6.67RBScdHn .46p 6.78 -38 -21 8 45.17 3201 RyCarD .60 12 10 33.17 -1.84 -185 88.31 6271 RoyOSNA 283e 15 ... 6862 -283 YTO 52-wk Wk Wk %chg High low Stock oiv PE/PPE doss dig -,13ft Tfl4fl 57flfttwTi** SI 7 11 B55 -56 -46 3503 2753 Ructt* 48 1915 3306 +83 +181 fi1ttS!KP)rt» 331 1.1 12 5551-210 -44 4861 1951 Pffmt 48 3579 -250 S-T-U -56 21.13 1611 SAC ... 20 18 1900 -06 -53 59864300SAPAG 62e ... 17 4835 +94 -120 4549&93SCAHA 1841 14 12 3710 -31 -174 410027B5.1IW 651 28 23 3BB5 -157 -306 3360 2116 SKTlcm 9 2072-168 -«714400791tSLGreen 31S 937 8442-708 -«5 5800 IfiiaSiMRJi 10 1R4.1 -1 18 +2211800 W 90 SPX Op 103 20 16 10503+278 -21.7 3188 21 99 SRAM .. 20 17 2306 -94 -238 20841105S1MOT 30e 1090-109 -156 2822 1062 SWSGip 33 10 8 1069 -70 -26 54523188SABESP 268e . 8 4576-109 +35 2123 916SadaSAs 42e 1778 +89 -156 328 146SWSO ... 8 ... 152 -02 -153 3831 2809Sa(?way 28 14 12 2898 +24 +48 60852670SUoe .. 72603722-123 +26 48.10 3651 SDu* ... 26 19 4170-128 -87 44503t20S*larytE .10 12 12 3524-164 -404 n*i 1,100 S*-' ... 41 31 tJ.TS-.llB -96 6552 3724 Satesbrce 56E6-305 -239 1084 7.12Sa»yayn . 23 15 689-76 +7.9 4000 2850 SandRdgen 74 3870+106 -204 49043647Sano« 151e ... 9 3624 -85 -222 18.15 12.61 SaraLee: 42 15 12 1249 -14 +21 5573 2824 Sasd 125e 5053 -68 -125 3089 1935 S*am .176 ... 16 2337-161 -26.7 3JSJ 1835 Saws&rt .72 19 11 1&35 -M1 -63 2471 1279Sdiav«1( .13 14 10 1455-120 -25.9 3381 1745SctwgPI .26 ... 13 1975-1.95 -13011484 6100S(J*r&g 841 20 17 6561 -84 -545 536 32ScoMeh 33 -.15 -90 4969 30.51 Seeds .50 20 13 3407 -1.52 -73 4760 3561 Sctipps .56 ... 16 41 52 -.25 -14,7 2391 1860 Seagate! .40 8 8 21.75 +.18 +46 3387 1962 SealAis .481 13 13 2420 +.11 -28.4 iai3 7.62 So* JO 10 10 &01 -1.10 -835 3458 Itlfft&yks M ... 1 .64 -38 -158 66385095SempraEn 1.29 13 13 5210-103 -61 2483 1622 SenHous 140 20 18 2130 +03 -284 1450 1052 SetvceCp 16 12 16 1034 -46 •6 77302860StewGp 20 6008-430 -13.6 73.96 5056 S-emin 1.49 11 10 5013-165 -107 31.7820.25SNpFn 220 1011 2475-109 +254 41.98 1067 SderNacs VOOe 37.44 +05 -2151603710034 Siemens 235e 12353-1.13 -278 1960 1243 SenPac .32 14 12 1226 -.65 +72 19 IB BKlSluWttng . 3fl It 18 IS +37 -32118.257480SrnonProp369 43 41 8412 +.32 -202 630 1.46SbcHags 1.62 -35 +24 3687 1605 Skedreis ... 1210 19.97-1.32 -4.7 52.4S2935Sn*An 73 1? 11 .1140-101 -166 769939.50Sn*W .481 19 16 61.45-1.58 -18 3579 2375 SmWF ... 22 16 2839 +84 -3.9 64324275Smud« 120 1614 49.44-1.75 +3 5731 3788SnapOn 120 16 13 4840-1.52 -5.9 31.88 1582 SmeAut .48 9 7 18.21 +.43 -15.8 44.91 2724SOTKCOP 1.04 13 11 27,52 -.65 -18.4 5984 4273 ScnyCp 21e 4432-289 -34.7 61.40 27.55 Srt+Khys 30 7 10 JA7TJ .4.87 -132 70.34 45.00 SoreC 4.00 5215 -230 -11.5 40.60 33.16 SaihCo 1.61 15 15 3429 -24 +7214325 61.90 SUmCoppsftSOe 13 ...11267-144 -16.7 3550 23.46 SoUnOo .69 14 13 2447-125 -.1 1696 11,02 SwslAil .02 14 18 1219 -.07 -11.1 39.77 25.14 SwtGas .99 13 12 26.48 +.89 +123 71.85 35 B7S«flnFixjy ... 49 17 fi2S! -240 -103 26.70 8.71 Scwgrficp .32 3 11 10.23 -.80 +.6 30.54 9.90 Spa*! .54 14 11 14.18 +01 -9.7 27.732124SpsdraEn .92 22 15 23.32 +21 -23.1 8.77 3.41 Spec®* 22 4.10 +34 -15.5 10.37 5.56SphBrion ... 14 9 6.15 -33 -28.1 41.72 23.08 SpHAm ... 12 10 2481-221 Jfifi 2142 fiTOSfiil*** ... . 12 701 -.10 -140 2424 9.90 StageSts 20 9 10 1273 +.12 -7.7 57.99 40.32 Starapfn .721 11 9 4650-259 -3.0 64,25 43.69 SBrtWk 124 1211 47.02-121 -22.9 5,00 281 S&Gas ... 4 ... 3.06 -.18 -6.1 86.55 59.13 StateStr .92 22 15 7624 -231 -1.9 35.56 23,68 StaWHyd 153e ... 10 29.94 -.60 -143 18.47 1251 Steetee .60a 15 11 1360 -58 +53 35.68 25.14 Sfcpan 84 31 .1445 +35 -13.8 31.71 20.71 Stens .24 20 17 24.87 +25 -28.7 2837 9.MStHttsn 1860-225 +3.0 45.05 20.58 StewMo .75 26.86 -291 +77.n 22.73 7.42 SfflwtjH 36 17.10 -143 +1f)fi 51533fi«>S!r(ipFm|/ fi 10 51 Sfi +1.10 -195 24.35 1294 StratHolels .96 16 ... 13.47 -.77 -16.1 76.89 58.05 Styka .331 26 21 6272-239 -186 59.36 4211 SlriJFng 1.441 ... 10 45.51 -229 -682 634 .70 Sun-Times ... 1 ... .70 -.13 -1.8 117.98 67.78 Surag .40 ...17106.78+3.58 -»fi tfi4nW75Simn 13(11 « 7 5B10 -498 -18.9 4297 24.64 SlrtiseSI ... 15 ... 24.87-251 -17.7 30.67 14.90 SunsinHI 1.40 9 13 1505 -.61 -we flncoiui arm* 95 1407 Jin -113 94.18 54.14 SunTra 3.081 12 11 5507 -3.06 +125 45.97 31.54 SupErm ... 11 9 38.73-1.96 -252 49.78 26.01 Supvalu .68 11 9 28.05 +1.80 + 6 S167145fi5«XlFrtj ... 10 8 4429-144 -35 2B70?1flnBytaw IB 11 3517-145 +126 59673407Synaerta 62e 20 5705 -27 +4.0 19.18 9.93Synives8 ... 21 12 16.21 -.74 +7.0 14.78 9.58Syr«MJSS .82 7 11 11.27 -26 -102 35.90 26.45 Sysco .88 16 15 27.82 -24 -518 2527 9.45 Systemax I.OOe 7 ... 938 -1.45 -18.4 35.99 17.95 TAMSA .876 19.67-127 -.4 28.99 14.65 TCP Frd 1.09 8 10 17.85 -.76 -13.1 18.58 14.84 TECO .78 8 14 14.96 -.02 +43 47.15 25.75 TIM Parte 33e ... 20 36.65 -437 no 52-wk Wk Wk %chg High Low Stock Dlv PE/PPE dow chg +88 3360 2549 TJX 36 19 14 3125 -75 •aaj5.4uixiaac<BiL-— _. J ._ lau^a +71 4230 1835 TRWAut .. 3 9 2233 +30 +11 1181 7.56 TamSsii 45t . 1007 '33 -64 2208 1458 TafcmEgs 18 ... 13 1734 +39 +40 7075 4701 Ta^9 56 16 14 5200 -61 -144 2130 1500 TalaMotxs 37e 1615-137 -11 61 52 41 30 Taubrm 166 59 40 4867 -08 • 176 53802706T9C*Cnigs 100 ... 12 4138+202 -241 63693942Tec*av 1.10 17 11 4041-257 +257 27421220Tel*rt. 92e . 2423 -80 -28.4 3232 2337 TeMl 1 We 2207 -235 -172 5721 3575TebJ™ ... 16 15 4415 -25 -141103505980TelsftSp 273E 8384-290 -99 43262838TeWoL 83e 3319 -01 -41.0 30.45 1267 TempWns .40 121 13-31-1.42 -176 3660 2100 TmrOgn 324e 2545-92 -IBS .17B7t575T«mpuf .12 9 8 1597-145 +45 54823491 Tenare 86e 12 4675+230 -19 730 lOfiTsWHI+i 488 +07 -43 37732018Teaieco . . It 2494 -31 -53 46233530Teppco 278 14 18 3628-148 -90 30082110Teradalan . 52 17 2491 -29 +151 1B51 B75T«»tyn 28 16 1110 -IB -17 (KM 4B.5f1Tl«>x 11 9_ B445 ,100 -140 5148 Ifidfi Turs 3210 4109-412 -1H B5QB M11 Te«0(OI 40 « 7 UJt\ -4 r H +87 3020 1356 TetraTe* ... 45 11 1693 -25 -255 9380 4538 Texas hS 30 16 11 5220 -5 40 -123 39 63 28 00 Texts 40 16 14 2330 -66 -234 74.40 4360 Teflon s 92 15 13 5463 +46 -71 62Q24360Ttemcfis .. 31 17 5357-236 -222 6428363BTtmBet ... 12 10 3815-200 -484 2024 68171msnADS 45e . . 6 724 -12 -241 59992947TtalndS 28a 11 10 2866-162 -BH6 28.40 126Thtfii» 130 1 179-711 -415 2530 113 TtantpfC. 200 119-1451 -88.0 30.65 ^Thmbplf 250 135-1851 -93 97.00 7205 3MCo 209 14 14 7651-189 -13 8000 4632 T<Wl 60 9 8 5416-199 -186 57343284T«an» 60 16 15 3748 -16 -7.5 3993 2889 THo*ng 361 24 20 3417-100 -21.4 27.76 1432 TrteW . 22 15 1421 -81 -34 4211 2195TWCa* ... 23 20 2667 -63 -100 2197 1464 TmeWam 25 13 13 I486 -75 -121 38.78 2582 Til*en 68 15 10 2886-127 +7.4 3529 2279 Han M 02 ..21 3357 -42 -322 3930 1755 TitanMet 30 12 11 1734 -238 -2.7 3115 1549 TcBms 1951-1.70 -177 31 49 2240 ToctSieR 32b 24 23 2190-1.54 -22 70.54 5532 TOm* 561 11 10 5907-119 -144 6369 4047 ToroCo 69 14 12 4660-156 -85 77.63 57.13 TorOBkg 2361 15 10 6346-357 -108 8734 6389 TolSSA 302e 7366-1.73 -202 3141 18.76 ToHSys 28a 19 16 2234 +.11 -26 13563 5121 Toyola 10337-518 -27 46743164Tranes 64 18 18 4547 +42 -4814962 7390 Transom ... 12 913631-420 -133 56.99 4303 Travelers 1.16 7 8 4663 +.51 -39 2489 1251 Trecta .16 39 16 1545 -36 -414 TIBS aoiTiinSihr 71 .1150-27 -IIP BfilS afl?5Triirffl 16 IB 13 WfK -54 -180 2863 11.01 TiueBlue ... 8 9 1168 -61 +56 3900 2290 Tijjpwe 88 19 13 3487-1.61 -165 3000 1235 Tuttoel 47e ...11 2301-222 +1.1 4900 3375 Twwl 14 13 268? -378 -127 4128 30,19 TycoBecn ,56 13 12 3243 -47 +49 5542 3101 TycoMIn 60 ... 14 4161+155 +3.1 24.32 1281 Tyson ,16 23 30 1581 +1.40 +11.621.08 756 l/-Stae-lt 72m 1022 +.19 -365 6626 29.23 UBS AG 11 2923-3.11 +138 3206 1829 UDR 1.32 24 ... 2258 +.23 -5.0 29.63 2275 UGI Corp 74 13 13 2589 +28 -319 64.19 37.14 UBS ... 15 11 35S3 -435 -XI 5113 IDtfllKAIrwy ... 2 9 1M9-141 J13 KB5 530 IISEC ... 5 8 524 -1.14 -6B 5275 29.71 USG ... 42 ... 3366 -37 -1.7 60.58 47.40 USTInc 252 15 14 5386 -43 +5.5 81.33 45.33 UraPtg ... 45 31 7542 -305 -212 714(1 XX UrrtArm ffl Jfi 1140-342 -7.1 16025 80.41 UUnao 5.045 123.72 -590 + B 4flm!4fni«W 15 IB 11 IflM -.14 -14,6 3731 24.94 LWevNV 109e 33 ... 31.14 +0) -149 38.25 25.57 Unitevet l.02e 31.84 +.36 -4.7137.56 9551 LWonPac 1.761714119.65-5.10 -8.5 6426 39.32 UrfinCa 1 208 10 11 4476-129 -163 9.70 3.04Urisys 13 3.96 -.17 +18.7 65.65 4330 Urt ... 10 8 54.88 -.27 -95 4.48 275LWMOO .lie 113 -.07 +1.8 78.99 6401 UPSB 1.89 14 16 71.96 +1.72 +29 35.56 14,83 LWRentals ... 6 7 18.90 -1.20 -27 36.19 27.85 US Banop 1.79 12 12 3038-1.14 -11.8 8250 63.45 LWTech 128 16 14 67.49-302 -223 59.46 44.00 UttttiGp .03 13 11 4521 -127 -29.6 53.00 3371 LMm 1.881 10 14 33.79 -1.81 -492 2650 11.47 UnvAmr ... 9 7 1239 -4.19 +20.4 67.00 4123 UmsCp 1,80 16 12 61.69+4.78 -8.1 39.05 2823 UmHR 232 18 ... 3257 -1.10 +3.6 63.40 4621 UnvtWl 32 17 15 53,06 -36 -8.5 28.20 1922 UnumGip 30 11 9 21.76-1.15 V-W-X-Y-Z +8.6 9620 63.68 VFCp 232 14 12 74.54 -.92 -17 6.11 3.62VaatoE ... 12 8 4.57 +.11 -2?7 BB?54niBVaiRM 3fi 14 41B2-1B1 -9.5 19.73 7.67Va)3SSis 8 10.58 -64 +88 18.82 10,35 VateartPh 19 13.02 -.73 -25.0 78.68 47.80 VatefoE .48 6 7 5251 -526 -5,0 25.18 16.56 VlyNBcp 84 14 15 18.10 -37 -159 99.13 50.87 Vahtrt .42 23 17 74.92 -4.98 -11.0 29.58 17.38 Vabpar 55 13 11 20.06-1.63 -151 9.09 4.58VKS*c 69 591 -.07 -7.1 54.71 37.30 VaiianMed ... 26 22 48.454.00 YTO SZ-wk Wk Wk Hchg Hlgnlow Slock oiv PE/PPE dose chg -105 3050 2485 Vedren \Si M 13 2595 .1? -94 47492396V«'tB 203 17 36 4099 -3' -17.1 9E61 67.10 VeohEm 267e ... 18 7143-138! -543 21.47 723 VeraSun ... 8 12 639 -105 -31L50m.Ji«.Vaftnel __.i 16D2-4J3 197 46243330VetoCn 172 18 13 3508-124 -105 4540 3374 ViaconB . . 3930 -45 -211 4548 1507 VrmeCs 33» 40 3283-19C -175 1014 302Vsterjn . 362 +.'2 +117 689 336 Wart 6.11 +04 -395 12525 4830 VMwaren 44 51.45-722 -166 4087 2504 Vextefrie 14?° 3111 112 -177 3500 1205 VcftifoSo 9 10 1502-10? -170 539 89Viywe 191 +nr -7912547 7739 VcraJo 360 25 29 8100-25C -17?l?8fi?m?nUii(TnU \°tt 14 14 6447 -463 +58 565 .75WHtt^t 05 128 -03 41 3939 2053 WST OB 12a 17 12 3138 '-35fl +108 77423991W-HEgy 13 12 6230 -.57 -222 2115 135WdCmts 2.94 -35 -ft) 3591 2979 WGLH* 137 14 13 3078 -.4' +56 4123 2455 WMSs 4029 3871 +7* -30 4199 2872 Wabtec W 15 13 3340-121 r214 5J.4i2JAWaetofcJl51_8.._a-J7i2^a« -30 27002464Wa*p(S 200 . 2473 -5? -173 37652152WaddelR 761 20 16 2970-164 +50 51 57 4209 WaMart 951 16 15 4990 »31 -67 49103250Wagm 38 17 15 3553 -98 i57AJ9^^aaiValadocis^^).-2IJ3_5a55_+iS2 -11.1 1921 457WimerttB 52 539 -51 -15 39« 25.79 WBErr 169 23 39 3093 -99 -30 34172805WslCcras . 22 18 2998 -.38 -4 41192757WsteMlr<: 1031 15 14 3253 -.03 -253 81 84 5362 Waters 23 18 5910 -51 • 19 3391 2390WatsnPh 22 14 2766 -15 +131 5493 4128 WaSoiW X 17 16 5249 -56 -91 4134 2402 WaasWH 441 14 11 27.10 -.62 -20 7281 3985 WeaWdW 22 15 6726-166 -168 57.792463WetsterFn 1.20 15 10 2659-1.38 +60 5824 41.49 WlWath 70 19 16 4791 +91 -15 4940 27.59 Weiffl 210 13 15 X96 -62 +3.5 128.42 2081 Weterel . 9 8 4388 -386 -235 9000 6912 WelPwt . 1210 6712 -£96 -6.9 37.99 24.38 Wefcfarcp 124 12 11 28.11 -1.12 -82 4222 2236 Wertys .50 24 17 2371 -57 -7.1 fifi 59 3101 Warn HI 77 36.74 -agi -22 54833520WestPtm 56 19 16 3970-160 -142 2857 2204 WestarEn 1161 12 14 22.25 -.19 -5j 11391034WAMgcMj .54 10.81 +36 + 3 14BO 1621 WDigll 9 7 .1038 -59 -•P7 ff.13 IfiTOW^Mn MSB 1629-163 -124 24.83 ISOOWslnUron 0* 19 16 2128 +52 -218 3308 1482 WesftOm 20 8 13 1435-129 -20.1 (U8 1.46WeslwOne 7 159 -.16 -185 86905967Weyem 240 17 40 6009 -l.tl +2B11B[]0 6719 Wrrp 17? 10 10 8374-63 +28 6359 3581 WritrijPel ... 27 16 5928 -1.94 -99 4.1MZ149Wihm ,^ ... 19 3450 +24 -26 37742590WmsCos .40 21 18 3485-1.17 -13.4 36.95 1696 WreSon 46 13 14 22.44 -.92 -13,7 46.64 M40 WifeGp 1041 12 11 3276 -09 -15.5 43.54 27.78 WimTr 134 11 11 2975-105 -84 15.30 10.40 WitJsIrm 100 6 12 11.92 +.16 -27,8 1724 11.01 Wpro 19e ... 16 10.72 ,,.82 -109 50.48 41.05 WscEa 1031 20 15 43.40 -22 +82 X3Q 19.85 WcMMV 441 16 14 26.53 +.03 -48 4957 2101 WWFud .15 12 10 27.06 -422 +19.2 18.60 13.35 WWWErt 1.441 24 19 17.60 -10 -4.5 26.46 1351 Wo*gm .68 18 12 17.07 -52 ... 69.12 4881 Wricjey 1341 2623 5857-129 -31.6 4555 18J»WuXln 2003-130 -6.5 6220 3850 Wyelh 1.12 12 12 41.32 -2 X -13.6 39,40 19,53 Wynrjham 16 9 9 2036 -131 -352 85,67 3290 XLCap 1.52 17 4 3258-3.46 -126 2503 19.58 Xce&g/ 92 15 13 1972 -.10 -143 20.18 1230Xera .17 12 10 1387 -83 -30,3 laOO 7.75 XinynflEn 9.92 -238 +417 1947 840Yamarag (14 S9 17 1BH «il -H15 4160 1048 Yi^n 15?Q -lifl -82 40.60 27.68 YumBrrJss .60 21 18 35.13 +.68 +181 3Q?3 1248 7aW> 38 86 19m -1? -4.9 7.48 6.57Zapata ... 50 ... 6.95 -» -23.9 51.44 33.19 ZeriliiNaH 200a 5 8 34.06 -02 +136 94.38 63.00 Zmmsf ... 2317 75.16 :-.T3 Top 1,500 Nasdaq, AMEX and small-cap stocks by volume traded YTD Wk Wk YTD Wk Wk YTD Wk Wk YTD Wk Wk YTD Wk Wk YTO Wk Wk YTO Wk Wk YTD Wk Wk YTD Wk Wk %chg close chg %chg close chg %chg close chg Kchg close chg %chg close chg %cng close chg %chg close chg %chg close chg %chg close chg A RJ 1 M"D"u om inunj— nna no -267 ASXHIdgS 296 -w 473 ACMooreH 7.18 -139 +11 AQVnwle 19.63 +137 -113 ADCTelr 1380 +.13 462 AMAGPh 3839 438 -36.5 AMfirW 6.36 -46 -28.9 APACC 81 -30 +11.1 APPPtw 1141 +.17 +20 ASETst 14.48 +.11 -236 ASMLhld 2383 -25 -163 ATMIInc 2700 -34 46.4 ATPOSG 32.14 4.11 -113 AVIBo 125 -.11 -12.9 Aasttom .45 -.07 -252 Ahaxis 2683 -231 +6.7 AbdAsPac- 6.19 -06 -11.9 Atxaias 340 -35 40.9 AcaciaTc 531 -122 -245 AcadiaPn 832 -1.60 44.1 AccessIT 2.50 +.14 -363 Accjray 969 -67 -1.6 Aoergy 2161 +.15 422 AcmePcxt 728 -.74 -143 AcodaTh 1871 -1.73 4.0 Actelh 1257 +.72 4.1 ActMsn 2729 (.07 45.4 Actuate 424 -56 .-20.0 Acuspteeh .52 -.11 (2.0 Aoiom 11.96 -.75, -275 Adaptec 2.45 -20 -233 AdoteSy 32.55 -1.10 ... AdobCp 4.60 (.03 -2.6 Adstth 37 -.04 -143 AJrai 1820 -22 470 AdvATech 5.98 -.52 4.1 AaVEnkj 12.68 -.14 -115 AdvartaBs 7.14 -.58 -196 AdienSI 43.47 -1.47 +26.7 Advata 57 -.07 -152 AdvisBd 54.46 -1.11 -17.4 AeroVron 20.00 -124 -253 Altymeta 1736 -1.82 41.0 AltraM 18.80 +.05 -22.1 Agilysys 11.78 -39 -17.7 AiMelh 40.87 -25 -180 AiMerJan 18.36 +.42 403 AispanNel 1.04 -.11 -12 AkamaiT 34.19 -.97 -232 AkeenaSn 6.11 +29 -273 Atom 536 -1.00 -23.7 AfeskCom 11.45 +.12 -22.6 Afcnvt* 11.13 ... -162 AtaBId 4327 -.77 -253 Aleacn 56.06 455 435 ASgnTedl 11.10 -125 -273 Atom 1126 -1.68 -11.4 AtosTnea 557 -.02 492 Afccnpts 9.86 -31 -163 AkiylamP 24.17 423 463 AttNara 267 -31 45 AtoaCpi 1749 +38 4.4 AltAsMwt 123 +.06 40.1 Alvarion 6.64 -33 +113 AmTrstFfi 1532 -1.38 403 Amazon 64.09 -38 -198 Anisys 3893 435 +1.9 AmCapStr 33.58 -1.70 -23 ACmdJn 15.78 -122 4.9 AmerMed 1390 -.69 -263 AmOSG 424 -56 -29.4 AmPuoEn 29.49 434 452 ASottK 551 -2.99 -202 AjnSujx 21.83 -76 -525 AmWslBcp 8.37 -.46 -23.1 Amnon 1626 -130 -20.1 Amensafe 12.40 -.75 463 AmCas«» 17.55 -134 4.9 Ajiigen 44.18 -134 +343 AiriorTi 11.51 -20 -144 Amsurg 23.15 -.94 422 Aiiiyin 25.10 -137 4S.9 Anadicjc 626 -.78 -93 Antogc 61.02 +251 -18 Andrjons 43.96 -228 475 AngioDyn 939 -659 -253 Anamaig 2.60 -29 +73 AraK 32.78 +1.08 -179 AnooiaQg 339 -22 -103 Arec* 23.19 -1.13 -153. Ansyss 35.11 -226 +41 ArtaresP 1.02 -.02 492 ApexBiowt .33 -X 40,0 ApexSlv 10.67 -232 -162 ApogeeE 1433 -1,03 -23.7 ApotoGrp S150 -736 -135Apc*3to 1474 -.76 483 Ap^elnc 12225 -2.77 '+85.7 AppOgh .76 -.05 -266 ApuEnerg 2.10 -22 +131 ApldMai 20.09 +32 -215 AMCCrt 6.86 -57 -255 AiQiie 4.32 -24 4.1 AithCap 66,14 -34 -165 A?8niinp] 654 -24 -10.7 AiesCa? 13« +24 -231 AriP 327 -X -213&balnc 8.72 -20 +298 AikBesl 2847 +1.76 -299 Armrtd 519 -20 -26.6 ArnyBio 6.18 +58 441 AniS 558 -.17 452 ArtTech 2.80 -58 -125 AnWtO 42.03 +138 45.1 ArubaNeln 520 -.41 -7.0 Asialnlo 1023 -.88 -17.9 AssetAcc 855 -120 -10.6 AsscdBanc 2422 -.70 -9.1 Aslec 3179 4.07 ... AsyslTdil 326 -26 -219 athenahlln2559 433 +107.9 AlwoGnn .79 -.09 -26.0 Ateos 2259 -1.73 +3.3 AiasAms 61.12 +.65 -266 Almel 3.17 -.03 +28.7 Auotle 11.49 (.03 +14.1 Aurmng 444 -.17 42.6 AllOtaOG .58 -.09 40.1 AnhenTcn 10.15 ... 46.5 Autxlesk 31.61 +.52 47 Auxin 2889 4.15 -27.9 Avanex .72 -.09 (21 AvaniP 129 +.08 42 AniSys 728 -.39 -127 AvtfTcn 2475 +38 -74.0 AviraTc 50 -.44 42.1 AvoctCp 15.82 -.91 +167 Axcets 5.37 -.38 43.0 BEAero 35.44 d 14 +21.1 SEASyslh 19.11 +.04 -24.9 BJsRes! 1221 -135 -96 BktsEmg 49.77 -248 -19.7 BMBktnai 5.01 -20 -.9 BPWAcqm 9.71 -.10 +67.4 BPZto 18.72 +2.95 47.7 Baii.com 242.8] 4.40 -165 BatertP* 439 -.14 4.6 BancrJFd 1821 -36 4.4 BankMuH 1021 -54 422 BnkUld 199 -.89 -134 Bankrale 41.65 -.61 +143 BarcAIG36 64.63 -1.04 +11.0 BarcGSOJ 6235 +2.64 433 BrcWuTR 64.71 -9.19 +11 BaieEsc»nl253l -2.37 -28.9 BeaonPiv 1.09 -.10 47 BeacnHg 7,8) -.96 -13.1 BUeSts 11.17 -104 -7.9 BedBati 27(6 -128 453 Ball* nil 265 -.70 -12.0 Blduonn 739 -233 -41.3 655801 8.47 -.81 -183 BioReT 2655 -1.10 42.0 Btodeln 11.14 -2.85 -1.3 Biogenloc 5620 -216 +805 BtoUse 426 +.75 +5 BeMam 3558 -2.46 -156 Biopurersh 54 +.02 4.7 DcScn? 729 +26 +5.4 BiHKhT 170.56 +2.84 -11.3 Bkttaud 2437 -127 40.6 BMoad 2735 -.82 -283 BladeLgcn2121 +2.11 4.8 BlonderT 1.55 -.11 44.7 BlueCoals 21.45 -203 483 Bit* 4136 -220 41.9 BluPlxxn 8.71 -126 +22 BobEvn 27.52 -129 443 BonTon 529 -.43 43.7 Boctham 1.34 -.12 -7.4 BcflsCB 151 +.01 40.5 Boland 1.79 -.16 413 BoslPrv 13.05 -.72 -17.6 BttnlnT 1153 -131 -18.9 BrigExp 6.10 -1.71 47.3 flraipnl 9.63 -71 43.1 BioarJoom 17.49 -1.42 +.3 BredeCm 7.36 -.33 +75 BnnccGil 15.97 +.16 4.0 BitdneB 935 -26 -263 BnoksAuk) 9.67 -.41 +83 Bo*Bc 14.48 +31 45.6 Bucah .40 -.01 +7.3 Bucyrus 106.67 +6.79 -92 BuJWWs 21.06 -2.09 -9.1 Bttfsfirc 6.56 -.07 +3.6 CBRLGrp 3355 -2.87 -253COCCpA 3,64 -.17 49 CHflotw 5139 +1.44 -15.4CMGIS 11.07 -.42 -224 CNET 7.09 -.17 -255C5GSys 1037 -38 45 CTCMe* 27.64 -1.72 44.7 CVTtea 5.91 +.07 -142CV8FKJ 817 -32 -11.1 CaboMc 3131 -1.56 46.7 Cadenw 10.77 +.15 +24.9 Wtore 33.14 -136 422 CatasAS 1721 -1.18 453 CaMct 3.00 -20 -165 CaJPisas I3.W -34 -17.0 Cabtoh .39 ... -272C*&to 20.48+1.53 +124 CdnSEno 327 ... 420 CanArgon .44 -.03 +73 CanyWes .41 -.04 -19.4 Cap&Ed 52.74 +.03 (2S2CpstnTro 2.09 (26 +6 CaracoP 1725 +.82 -50.8 Carauslar 152 -68 -26.1 Cardkng 659 -31 44,4 CareerEd 1397 -.88 +4.7 Cam 5733 -.42 -29.7 CascadeBc 9.78 -38 -182 CasebW 1067 +.78 -223 Caseys 23.03 -205 -115 CssdePIn 1050 -2.13 -216 CaKiayGen 20.78 -1.14 -9.5 Cattotod 3063 -231 434 Cavunn 15.33 +1.11 41.7 Cbeyood 14.95 -1.44 -2.3 CeWoi 8.95 -.05 +228 Celgene 56.76 +35 -10.0 CeKSera 2.07 -29 412 CelTheirs .73 -.60 +2.9 CertemBk 595 (02 42.6 CenUCcm 4.40 -37 443 Centhih .64 -07 -10.9 CentEura 51.76 4.42 41.9 CEurMed 79.00-1232 (26.4 CFCoag 1366 +.18 -227 CertGardP 445 -.48 -23.! CenGardA 4.12 -28 4.6 CenlSe 24.52 -.06 +236 CertAI 66.78 +65 -16.1 Cept* 60.19 -.15 -10.9 Opted 2148 420 47.4 Ceradyne 2937 -1.74 -16.3 CeragonN 628 -.38 -25.5 Cema 42.00 -1.45 43.6 ChfcCM 124 -.04 +19.3 CtiariRsse 1927 -20 -7.9 ChroSh 498 -.53 +15.5 Chartlnds 35.69 +1.38 -17.9 CharCm 36 -.00 4.4 Chattm 72.25 -5.65 4.3 ChkPort 21.01 -.91 -16.1 teecakei930 -1.01 -10.5 ChemFril 2129 -93 -18.3 ChenereEn 26.67 -2.66 +165 CriRivel 2.41 -1.41 -26.8 CtiildPto 1118.96 -238 44.0 CtiinaBAX 350 -56 -257 ChlFnOnl 1628 4.94 -175 ChlnaMed 36.64 -936 -14.0 Chinarltai2a75 455 47.7 ChhaPStt 180 -.66 48.4 ChiiaSunn 638 -.17 -10.7 ChinaW 5.18 -.72 -27.1 ChpMOS 3.11 -29 -28.8 Cnordail 6.09 +31 -192 MO 43.60 -1.93 -18.5 QenaCorp 27.80 +137 41 Chifin 37.12 -.05 -16.0 Crtas 2825 -.53 -.8 Cms 524 +.10 -103 Cisco 24.11 -23 -14.8 QtTiends 13.15 -1.36 -22 GSzRep 1129 +.16 -13.9 CitnxSys 3273 -20 -113 OayBRIC 4737 -2.73 42 QeanEnn 13.90 -138 +213 CteH 62.95 +1.43 -8 Qeamie 1360 -.41 -142 CoSta 40.53 -.99 -262 CogenIC 17.49 -1.99 -211 Cogent 857 -1.43 -2.1 Cora 19.72 +.39 -14.0 CogTerjis 29.19 -1.02 -26 Coherent n 28.01 -.43 t.SGorett 2831 -35 495 CokMCik 4.05 -1.48 +71.4 ColGenex 1637 +.05 -72 CglSprtw 40.90 -.43 -17.0 Cotnbus 27.03 -1.56 (7.7 Comcast 19.67 (.13 (7.1 Comcxd 19.41 +.06 -10.0 CmcBMO 4036 -1.04 -9.6CmclNat 17.01 ... -9,4 CommSys 10.75 -50 463 CommVI 13.49 -51 +14.4 CompTdi 1.75 .,. -15,4 CompCrd 8.44 -134 -143 Canpune 756 -.40 46.1 ComsysIT 851 -31 40.8 ComlchGi 954 -.92 -21.1 Con** 4159 -.79 49.4 CcmagenlZBO -126 -133 Corocts 1659 -.47 -263 Concur* 2651 -273 -120 ConcCmh .73 -.07 453 Corexanlh .45 -.08 +12.1 Conmed 25.90 -1.06 -293 Corns 1239 -.66 ... ConsWrSv 23.58 -.47 -23.4 Consodn 1524 +33 +181.2 ConvOran 14,62 +1.62 +W14C«lvOwtA10.10 +136 +5333ConvO«tB 950 t1,71 -12 CopanoEs 35.90 -55 -163 Copart 35.41 42S 402Cco*C 737 -28 44.7C«t6t 3926-135 -9,0 CmusBksh 9.71 -.62 t192 Cojilnc 237 -.05 -13,6 Costo 6030 -1.62 (7.0 CovadCn 32 ... -253 Co»«Gp 7.06 -.44 483 CredSys 125 -.17 +3 Creelnc 27,70 420 463 Crocs ! 19.58 4.74 -23.7 CwCtyH 1086 ... 443 Crsshaign 122 -.16 -70 Crosstex 34.65 -1 10 -14,0 Cryaahg 1.96 -.14 43 Ctnp.comi51.84 478 -282 Cubic 28.14 +1S7 -118 CuostPh 1809 -.11 436 CimMed 534 -.16 t52 CurEl«rr,?153,59(l.72 +6.1 CuAsllanya92.99 -32 +84 CuJpnnya 97.15 +1.02 +105 CurSwissnya97.54t1.42 4.0 Cyberonics 1237 -53 -212 C)t<Srce 14.01 -.60 432 Cyma 25.99 -234 -285 Cynosure 18.91 432 413 CyprsBb 7.58 -.42 46.6 Cytfbi 1.55 ... n.c.c u-c-p -103 DJIAQiam 118.93 4.1a +563 Oidgoklni 11.07 -1.60 4.1 DSPGp 11.46 -.14 4.6 DTSInc 23.37 -96 -29.1 Dattonics 16.01 -127 -245 DalaDomn 19.80 -1.44 -78 Oa«son 66.00 +13 -563 DayStar 273 -.49 473 DralrTrk 17,45 4JK 455 OectOul 9953-11.11 462 decdGenel 1.98 -.96 -21.1 Dellnc 19.35 -.55 +28.6 DlaPC 2424 +28 -21.4 Dndreon 4.89 -39 4.6 DerisnMgn 8.60 -.63 -195 Oemys 3.02 -.10 -13.9 Dertsply 38.74 -30 +12 Depomed 3.30 -.10 +2 DBGk)DLnya25.76 -.07 4.8 Dijfte 31.15 -1.48 +152 CmeCBc 14.71 -51 -26.9 Diodes s 21.97 -.60 +7.1 DirecTV 24.75 -30 -173 DiscHokJA 20.80 -1.77 -7.9 Dccvlabs 1.98 -.10 -165 DishNehtk 2834 -131 +25.0 Dis£nSyh .50 ... 43.0 DivX 938 -.45 445 DcWn 20.03 -239 (2.9 DtTree 26.66 -.17 +48.1 DOW I 3.60 +32 -515 DctiiTaka 10.54 +.15 +25 DressBam 1282 -36 -123 OryShlps 67.64 -736 -26.4 DureclCp 4.73 -24 +25.1 DyaxCp 4.58- +23 •363 DynlfeU 4138-1161 +5.4 ETrade 174 -53 -223 eBay 25.78 -59 -203 etfcakh 25.42 +.93 -17.9 EPIQSyss 1429 +69 42 eResich 11.03 -87 43.1 ev3hc 8'50 -34 4.1 EagleBuk 25.47 -1.16 -19.0 EaglRkEn 1431 -.15 +6.1 EiWi* 7.50 +27 -27.3 EsMsficp 17.61 -120 42 EVInsMuri 1336 +50 42 EVUdDur 1430 -.45 413 EchskmC 1202 +.79 (105.5 EctoSlan 33.70 -136 -17.1 Etipsys 20.99 -.36 -203 Ed Bauer 5.06 -35 -253 EdgePel 4.40 -.40 +27.6 EWorSktg 7.40 +.40 -20.7 BuOMi 4631 -.98 463 EF1I 14.31 -.75 443 EfcoGam 284 -.08 -113 Hidden 17.95 -27 423 eLoyjJty 9.00 -125 457 Ewore 9.64 -1.18 45.4 Ern«Rst 1.52 -.« -15 EncoW 15.68 -1.07 +171.8 EncysiveP 2.31 +.01 +3.0 EnrMnt 1.38 +.08 +13 EnhSivg 4.02 -32 -7.4 EndoPtim 24.69 -157 -77.1 Enf<TOn1126 452 -19.0 EngyCcm 2725 +.69 -24.4 £1% 652 -53 433 BUMd 80 -.11 +243 Entrust 241 -.10 -103 Enzata 8.55 -.04 43.1 EpCepI 35 -.13 -73 EpicoSt 1085 -22 -273 EpixPhm 284 -21 •39-6 Fiyrfnlx 61tQ5 ~WO -15.1 EncsnTI 1983 -137 -145 Esnarkn 1206 +.46 +.1 »Sp*d 11.31 -30 -14.7 Eaaidri 13,47 +21 443 Emmet 19,72 -188 +32 Euraeas 1230 -32 -9JJ EvgmEnyi &HQ -25 493 EvicjSt 831 -80 +22EuctSd 129.133 44 Exar 770 -.16 42.6 Exete 5.82 -56 +41,4 ExideTc 1131 +1.09 -334 Exp&a 21.05 -1.88 -11,0 ExpJM 39.76 +44 -198 ExpScnps 5851 -.59 -14.7 ExtrmNet 302 +01 4.1 Ezcorp 1034 -.79 42.0 FSNetvAs 1939 -2.77 -9.4 FCStones 41.71 4.93 -182 FBCo 2032 -.07 -18.4 FURSyss 2554 -2.92 -318 FalconStor 7.45 -.87 +152 FaroTedi 3131 -1.44 -28 FasBnal 3927 -139 490 FlwTcw 139 -.11 -12.5 FithTnW 22.00 -.90 -12.4 Fnisar 127 -34 +843 FlnUne 4.46 +1.63 473 FslCashFn 7.78 -157 -15.6 FstCharto 2520 +.99 49.4 FCmlyfcp 2438 452 -2.8 FFndOH 11.03 -.34 +152 FstMach 25.16 -162 -17.6 FMOBc 2520 -35 -7.4 FsHagara 11.15 -.27 -26.3 FstScfer 19632 4.33 -7.0 FsUtoil 18.60 -.17 -9.9 Rsen 4997 -2.65 •22.9 FlveStar i40 -.77 -16.4 Flextm 10.08 -.06 -1.4 Ftowtll 9.19 +132 4.0 FocasEnh .46 +.07 -22.9 FocusMda 4180 457 -39.; FotcePro 232 -129 48.6 FoimFac 1701 -.92 +3.0 FomdA 32.12 +2.77 -26.4 Fcssilnc 30.89 -129 -19.0 FoslerWhs 6232 -2.63 -23.1 Fosler 39.76 -2.60 45,6 FourdryN 1124 -.63 -223 FmkBTX 335 -.49 -15.0 FrankFJec 3254 -.44 -17.6 FrkSlPrp 1220 -.42 -9.7 Freoslnc 870 -.08 -17.1 FronlrOg 825 -.79 41.9FmtrA» 253 -.40 -18.8 Fronfnd 15.03 +.10 -m F'jeiTecti 17% -2.12 48.1 FueKM 6.14 -1.02 +.4 FutoFnd 1126 -.37 (HH -258 GFIGrp 70.98 4.57 +.4 GHLAcun 974 -.07 -.9 GUXRl 32.00+101 -10.4 Gtoto 2230 -37 49.0 GSlCmnc1l39 -258 -27.6 GTCBioh .63 -.07 -1.0 GTiliK 1421 -116 -10.4 GabGUH 2058 -26 40.5 Gaam 20.62 -.66 +12.4 GamGldg 9.00 +.33 432 Ganrii 55.14 457 (36.7 GascoEnjy 2.72 +.12 ifi fl fiadarF n 1 Tfi * ftl to.u VMSBTCQ IJQ t.uo 4.7 GeN 14.64' -1.39 -21 Gemslar 4.66 -.06 -25.0 GcnPrcbe 47.19 -.62 415 GnCom 5.09 -.70 -10.4 GnEmp 1.46 +.12 -21.1 GenMory 921 -1.48 403 GwBetc 1.12 -.18 -135 GenHope .64 -.03 -12.3 Genome 1936 +.79 -1.9 Galaisri 51 +.05 -11.5 Gentex 15.73 -39 +7.6 Genova 20.48 -1.08 -293 GenVec 1.04 -.10 -UGenwne 73.46+2.54 4.3 GeoEye 3221 +2.00 -22.0 GeronCp 4.43 -.49 -92 GeviyHfi 638 .-293 GfaaAar 1090 -,03 +2.0 GigaMed 19.12 -.47 +5.8 GfcaoSas 48.70 +1.38 41 GlaniBc 1722 +.03 -122 GtotCns«t .79 -.05 -IWGktClM 1833 -.48 -17.4 GttW 1789 -.72 492 GUSrcs 1150 -.70 -20.4 GctolNG 1780 -124 +19.9 GoUStrg 3.79 -33 473Gocoje 433354733 +25.6 GrfiasGg 334 ... 44.0 GrVWRes 6.47 -.40 -35.6 Gtwlftt 2623 428 +135 GieyVi'd 6.05 -.15 4.5 GipVn 7.09 +.12 +25.9 Quito 3636 -123 -265 HSEEq 1356 -1.72 -18.9 HLTH 1087 -37 -155 HMSHd 28.05 +.69 -172 HainCel 2650 -.50 -25.9 Hikme 627 -23 4.7 Hanato 1,01 +24 -5.1 HancHd 3627 -53 -15.1 HanmFnd 732 -31 4.4 HarcenNal 4056 -.94 +2.3 HatoAcq 583 .. 4.4 Harteys 3382 +24 -232 Haminc 8.05 -86 45.4 HayesLm 2.95 -.23 -7 HlhCSvs 21.03 +1.25 -1.6 HlhEit 25,66 -1,89 40.9 HeaHtwys 3455 (20 -23 HlndEx 1386 -.12 -7 Heduran 7.30 -.05 4.0 Heckmnwl .69 -.03 43.8 Heelysh 4.12 -.77 -149 HedrkStr 31.59 -2.64 4.1 HetenTroy 15.75 -.04 45 HSdHl 57.40 -2.42 (2.4 HereCfch 24.35 -.99 -5,3 HeicTGC 11,76 -.13 4.0 Hersha 8.76 -22 -27.3 rtbbet 1453 -127 43.3 HdsAc«l .60 -.09 -1.4 rfcksAcqn 9.06 -.06 (232 KmaxTch 526 -.12 422 Hl»e 32.37 -.74 -26.8 HokuSd 835 -125 -20.6 Hctoc 54.50 -5.81 45.6 Horelms 22.94 4.19 428 HoctierH .64 -.01 -13.0 HjrsehdHn 14.77 -.93 -24.1 HotTopc 4.42 -.17 -15 HouslWC 1393 -57 (18.5 HubGKXi) 31.49 (1.50 (2.9 HuJsOty 15.45 -.42 -503 HumGen 5.13 -.78 +3.8 UrtJB 28,60 +123 -222 hutBr* 11.48 -74 41.9 HuonCon 54.93 +1.87 -273 Hurray! 2.90 -.45 447 HulchT 1720 +.40 453 Hydrogcsh .61 +.04 45 Hythlam 274 -32 +3 i2Tech 12.70 -.30 -27.5 lACto 19.53 -37 -29.0 IBasIss 3.64 -.42 40.4 ICOte 7.65 -.14 422 IDSys 5.96 -1.18 -10.6 Wexxlabs 52.42 4.05 (1658IDMPtBm 2.10 -.10 +10.3 tt-VI 33.69 +.95 -73 IPCHdd 26.62 -.50 -16.5 IPOPrrton 16.70 -37 472 iPass 2.55 -23 +54 iflottt 19.05 +.73 +163 iSnCmxG 9629 -.07 (128 IShGSCInya59.50t1.09 -125 fiA&na 2522 -132 t.l IShBiaznya808l -2.72 4.4 iSCannya 31.03 -.98 -1l9iShEMl)ii(a10331-221 -12.8 iSFm«nya33.l6 -.77 -14.6 iShGernya 3026 -.72 -203 IStiHKnya 17.47 -.99 -124 iShliarynya 2835 -.97 -9.6 iShJapnnya120l -.52 -14.9 iShKornya 55.03 -191 4.0 iSMatisnyall.96 -.57 -2.8 iSMtonya 54.45 -1.13 -14.6 BhShgnya 11.77 -.38 -14.6 iSPaaJnyat31.684.eO -11.6 iSSpaiinya5628 -1.14 4.6 iSSwdnnya28.06 -.90 45 iSS»icinya2431 -.62 +5.1 iSTar«nnyat5.eO +37 -103 iShUKnya 21.59 -31 +36.4 iShSto 200.40 +3.72 -12.6 iShSP100cbii60.1l-1.68 +4.6 iShUT(*nyat10.69(54 -203 6hCh25nyal34.95-1028 -.9 iShOJTrnya80.55 -.92 -11.4 iSSP5Mnya129.994.76 (.4 iShLAgBnyalOI.60 -.94 -113 iShEMUnyal3333429 -.7 iSliBxBma104.11 -1.72 -15.4 iSSPGTelny»55S)-aOI -15.9 iSSPGITnya55.00 -1.42 -115 iSSPGfcnya6l.74 -1.40 -.1 >ShSPLAn)a246.7l-1030 -10.9 iSSPValnya68.00 -222 -1.9 IShNMuBdn9936 +3.06 -3 ISh20Tnya9223 -1.65 +4.1 iSM-10TrMS055 +.07 (2,4 iShl4Tnya94.t7 +.15 -111 BEafenya 6972 -1.88 -105 iSRMCVnya)26264.92 -123 ISRMCGnya99.91 4.43 -112 JSiRslMnya91.97 4.00 -107 SSPMdnya75.87 -277 -10.0 £hNqB« 7105 4.19 4.6 iSlC4SRInu7339-1.53 -5 IShUFxBnlOI.25 -1.54 -103 iSR1KVnya7l.49 -253 -10.6 iSMCGthnya7971 4.08 -11.6 iSR1KGnya53.74 -131 -11.1 iSRuslKnya7080 -203 -10.7 iSR2KVnya6237 -265 -15.6 iSR2KGnya70.45 -234 -13.1 6MWct(a«« -230 -113 iSRus3Knya74,88 -229 -21.7 iSM)JTelnya23.tO -51 -173 iShOJTchnya51.65 -.76 -7.9 Mjlnya60« -251 43 iSnUtnnyat6.77-l.73 -169 iShFnSvnya8486 -578 4.6 6hDJR8knya3435-173 -15.7 iShFnScnya7932 4.73 -228 8iDJBUnya39.47-233 47 iShErBynya1273l4.87 -108 SnSP3mnya58.00-205 42 Sr&sMnya73.71 -2.88 -11.1 iSEu350nya101,65-2.14 -103 iSSCValnya6230 -2.14 -11.0 iSSCGlhnya119.98474 -12 taxixBr 19,43 -135 +74.1 kWiPh 4.70 -.73 +133 ftmnl 67.15 -526 +4.0 tndone 44.71 -.30 -39.8 krmenn 7.80 -.63 -18.5 Imwjoor 27.69 -2.11 -602 Immtiicnh .33 -.74 -22 Immd 227 -20 (2.4 ImpOigs 55,09 -.50 -5.9 Incyle 9.46 -.45 (9 IndBkMI 9.59 -20 -262 WevusPh 5.13 +.17 -288 IndiaGC 420 -155 4.1 bxtaGCwt .47 +.14 -25.7 Wnaan 1102 -.66 +11.4 InfoSfffli 10.41 +22 -20.5 WoUSA 7.10 -.51 42 Wormat 17.45 -.01 -203 WosysT 35.91 4.01 +13 IrMiexh .79 -.02 413 bnerWkgs 11.75 -102 (57.6 IncvicBb 1.45 (.53 -7.1 Insert 16S4 -59 -11.6 Insffc 13.09 -88 -103 toiedh 74 -.04 (26 tyUSci 43.03 +159 -243 ktgCv 6.51 +.12 -24.7 Irtt 20.07 +.10 41 InlactBrkn 30.35 -.72 422 Intadlnt 1160 -156 -22.5 WerOn 18.09 +.70 42 Wto 15.64 -1.09 +45 InleMtie 1393 -.15 -23.0 WaNAP 6.41 -.59 +7 InrJBcsh 21.06 -.60 4.7 HSpJW 39.66 -.18 +11.1 UerOig 21.40 -.42 -1.1 Inters) 2421 +.94 -5.6 IntoKto 754 +.47 -140 imeuoten 1223 -132 -16.4 INevac 1216 -.68 -153 ktl 26.76 +20 -18.0 WSurg 264.75-17.17 +43 iiVentv 32.45 +.65 475 Invents* 29.49 +34 413 Invested 1005 -152 +.1 ImBncp 14.16 -34 -113 iMtogn 82.34 -215 43.1 IfllSlnl 11.17 -.10 4.0 to 14.49 +.09 433 IsteCapri 735 -120 4.4 ten 89.84 4.49 +9.0 IvarfceEn 1.70 +.02 -23.1 to 729 -22 J-K-L +72 fGUxt 22.70 +1.18 49.9 JASctos 13.99 -30 -16.6 JOASdt 17.06 -.01 47 JOSUnpn 12.41 -.74 4.5 JadtHenry 2324 -29 +152 Jltito 2721 -74 45.1 Oanta' 2.40 -.10 +693 Jamesfln 18.99 +106 -225 JaveinPh 2.90 +.03 -15.1 JetBlue 5.01 -.44 •m JonesSoda 4.61 -.72 -17.1 JosphBnk 23.58 +30 +10 JoyGU 6650 +28 -243 Jnuttuk 24.95 -157 •218 KSW 14.15 -36 -132 KLATnc 41.78 -23 4.0 KasaAlu 73.11 -24 433 Kaman 2437 +37 -1.4 KelySA 18.40 -31 -12.1 Kende 43.01 -180 42 Kenexa 18.60 -1.66 47.4 KeryxBi) 526 -.49 -26iKsjn* 10.32 -52 -185 Klorcs 735 -S) +429 Kiiteng 1.10 +21 +127 KnghCap 1623 +20 405 Knollnc 11.06 -.47 +23 Ko&kOg 225 «« -228 KoogZhg 4.70 -184 •263 KowCp 233 -39 -633 KosanBd 1.43 -56 41.0 Kutte 4.73 -.42 41.1 LCAWs 13.75 -M 413 LEC6 6.77 -.73 435 LHCGrp 16.60 -.40 -535 Uld 2,66 -50 +5.1 LKQCps 2210 +86 -163 LSBInds 23.47 -38 -72 LTX m -31 -175 Ladlhafn 1.75 -31 -17.4 Laish 35.67 -.03 -113 UirfWil 3636 -138 -26.4 LgmarAgV 3536 -275 -163 Lata 16.99 +24 +12.1 Landslar 4726 +.88 417 Lanopfc 1030 -1.69 -252 Latee 2.43 -.15 44.1 Lairai 25.00 -.40 40.0 LawsnSil 7.17 -.63 495 LeUaitrtV 173 -1.02 4.8 LeapVMss 4438 +2.12 -283 LeveO 2.18 -.05 455 LexiPhrm 1.65 -21 -27.6 UbAcqwt 2.10 -29 -7.8 li)Acc|in 10.05 -26 4.4 LtGkM 3670 -.90 -57 LtGkJbC 34,49 -.58 -21.3 LByMlnlA 15.01 +.65 -29.4 UbMCapAs16.44 4.63 +1.6 LtMEntAn 25.40 ... -5.9 Uecd 4055 +20 -16.7 UePH 2478 -28 -129 Ltay 1030 -.14 -212 UgandPhm 3.76 +37 +16.3 LtiGcW 36.90 -1.73 42.4 Limelight n 337 -.71 -133 Urcare 3030 -2.20 4.4 UncS 6521 -1.93 4.9 ItaTch 28.99 +128 -14.1 LimEngy 2150 -130 42 Lortrdg 326 -29 411 Liquidity 7.73 -1.94 -9.1 Uteta 29.97 -120 41.0 LvePrsn 3.15 -26 -25.3 LoJacfc 12.56 +.08 -17.9 Local.com 3.95 -.37 -50.4 LoogeNet 6.65 -.66 42.2 Logitech 24.93 -75 -17.5 Loop* H.i9 -38 +43 1*1 60.03 +2.87 413 luUemngn2109 431 4.6 Luminex 15.66 -1.75 M-N-0 47.1 M-Waversh .51 -.04 +.6 MacOJDnslO.10 -185 -11.5 MBFnd 2728 -1.49 4.8 MCGCap 11.15 -.85 42.1 MIPSTech 3.37 .34 +5.1 MKSInst 20.11 (.02 492 MRVCm 1.41 -.19 -26.9 MTS 31.19 +.15 -24.4 Mamsn 1335 -1.44 41.9 MadCalzg .68 -.01 -13.5 MagehHI 4034 -2.99 -24.6 Magma 921 -.61 -52.6 MaanaEnlh .46 -.33 4.0 MeMar) 3125 -1.02 4.4 ManTech 4232 -1.76 -16.3 ManhAssc 22.07 +.01 40.7 MannKd 552 -1.55 -22.0 Ma*B 8.47 -36 +16.6 MldVGotl 53.45 +33 +17 MHVSK* 86.46 -1.95 41 MWRusnya46.79-1.60 42 MUVAgrn 55.04 -1.86 4.1 MkVCoalnya39.76-254 -2.2 Maitek 28.94 +28 -21.7 MarvfIT 10.94 -.37 -204 Masimon 3141 -65 45 MatrlaH 2223 -239 4.0 MalmSv 2051 +.17 4.1 MalMnl 44.03 -.83 43.1 Hanson 5.73 -21 4.9 MaxCapia! 26.90 -.84 -17.0 McGrahfl 2138 +.44 -18.8 MedCath 19.94 -31 -17.4 Medatex 651 -.69 -13.1 MerJacm 3.99 -38 •WUetto 1729-1.97 -92.3 Medkueg .03 -.02 472 IMitTecb 9.69 -1.14 +8.3 Meotaion 1559 -.42 (3 MekxPBL 11.65 -.46 -21.6 VMami 13.10 -1.60 -19.9 MeMGr 8.64 -.46 40.5 MeicadoLn3655 +.40 45.5 MeroeTech .41 -.12 +6.0 MenoBs 3137 -2.40 +85 MenWed 15.10 -.75 -21.0 MesaAi 2.44 +.02 405 Uelaboix 14.16 -1.94 +1i Metakn 11.00 -.63 +6,4 IMnanx 2937 +56 +3.3 MetoHtti 2.47 +.11 4.6 Mcrel 789 +.54 -.1 Moccty 3139 +.61 45 MicrosSyss3208 +.04 43 UooSemi 2130 -.45 -21.7 Mots* 2737 +.67 40.7 MmSH 65.93 -59 41J Itatune 447 -57 41.0 Mow 230 -22 495 Hero 1131 -224 «2343IMdeBrk 4.02 -20 -193 kWtoys 61.59 -6.41 463MKeln .16 -.05 -12.7M(Pna( 1106 -31 -106 MteHs 2835 -88 4.4 Mtcomh 106.07 -243 +1072Unco3g 1,43 +26 413 lilindspeed 59 (.01 *49 Mgctoln 1733 -i -19.4 Mdex 22.00 -.53 -190 MdexA 2129 -.48 (243 Momenta 8.91 -125 -12.7 Monogrm 124 -22 -23.6 MonP*Sys 16.40 -24 -172 MonoMs 16.13 -62 -23.6 McretiW* 24.75 -1.84 -23.0 MorgHH 14.85 -.49 -21.6 Momstr 60,95 424 4.1 Move Ire 2.30 -21 (197 MutfnBc 20.76 -51 -222 MyiiadGn 36.12 -.90 +3 NABIBio 362 -25 40.8 NETgear 21.11 -71 +3.6 NGASRs 583-28 -28.0 NCIrc 6.08 +.06 -10.9 NCESys 30.57 -1.69 -23.5 NllUdg 36.97 -2.76 +1.0 NPSPIm 3.87 -.09 -.4 NRDCAcn 9.13 -.12 +50.0 Nancoenh .54 -.06 -23.6 NascOMX 37.79 4.72 4.1 Nashf 34.18 -71 442 Nasledi 212 -.19 -7.1 Natens 1623 +33 -12.0 NalCreM 22.18 +.63 -a.9 NaUnstni 253 -.48 (5i NalPem 15.97 -.04 +3.9 NalGsSvcs 20.37 -2.03 -2.1 NauslteJ 16.94 -.05 413 NaviSile 287 -1.19 4.6 NetoTh 627 -.68 +11.9 NeoPtah .66 +.05 +8 NessTedi 9.30 -.02 -2.1 NellUEPS 28.73 -37 -60 NetSent 1126 +33 42.8 Netogc 21.63 -1.97 (90 Netease 20.67 -.76 44.6 Neteanya 9.03 -87 (17.4 NeSfa 3126 -32 482 Netiranw 171 -1.07 -29.4 NfioxJl 9.01 -28 -9.9 NelitWp 22.50 (.86 -17.1 NBRESec 954 -123 -77.9 NcurMtn 2.03 -.40 (10.6 Neutfhe 5.02 (.01 -163 Nevsung 1.99 ... -138 rtaOrEnn 5.30 -.13 4i8 rtaSlaif n 5.07 -35 -22.7 Nenpal 9.89 -.62 402 NexCen 138 -56 -1.1 NexWave 5.32 -.07 43.8 NghbvkR 10.77 -.65 -207 Nissan 1722 -.78 415 NobfeMh 7.58 433 -112 Nordson 51.47 (.08 +86.9 KAMg 6.91 -1M -23 NCenBsTi 3125 -.04 -13.4 NoWeslCp 25.55 -24 -120 NDynMng 11.55 -.64 -12.6 NcrTisI 66.91 -.44 +2.0 WigtMg 3.09 -.08 42.8 NslarNeuro 1.60 ... -1.1 telBcp 2628 -.13 +232 NcmGWg 10.05 -132 43.3 NvtlWrls 10.80 +22 -207 Novavax 2.64 -.16 4.9 Novel 6.19 -126 -20.9 Novte 21.80 -28 -112 Noven 12,32 -124 -22.1 nTete 2313 +1.80 -14.9 NuVasive 3162 4.92 48 NuanceCm 17.03 +54 42.4 NutrlSys 1283 -1.48 -17.5 Ito* 151 -.16 425 (Was 19.55 -1.84 47.4 NxStagelU 4.94 -36 402 02Moo 8.05 -54 -292 OChaneys 10.60 -39 -17.6 (WyA 26.73 -23 -242 OSIPta 36,77 +82 419 ObaglMed 1029 427 4.4 OBvhT 173.07 423 4.7 Ofcandsg 3.33 -.07 +22.8 OUDomFh 2837 +1.12 +26.9 QympSI 4023 -1.07 -29.3 Omnicel 19.03 +.03 492 Omniture 2025 -2.73 +75 OmrMsn 1633 +37 45.1 OmriiBJo 1580 455 -18.7 OnAsign 5.70 -.49 46.9 CnSmcnd 5.60 -.40 -1.0 On2Tech 1.01 -36 -124 1800Fk»ts 7.65 -39 -17.8 QnineRss 9.80 -.44 +143 Onskeamh .97 +.17 -513 OnjxPh 27,07 -25 43 OpenTxl 29.90 -230 -121 CpsnTV 1.16 -.18 -23.1 OprnwSy 200 -.06 -26.4 CpfnkC 1129 -1.14 43.6 CJXKXI 455 -.07 48.7 opIXptl 20.73 -143 -23.1 Cpbum 6,06 -30 -15.9 Oracle 19.00 +20 -24.6 OraSwe 6.70 -.44 -2M Oibcomn 430 -1.10 -162 Oiexioenn 11.94 -1.01 +34.7 Onrag 1.63 -.12 -164 OnjmAg 653 -135 YTO Wk Wk YTD Wk Wk %chg close chg %chg close chg -50.1 OiionEnn 9.40 +.38 49.8 OrsusXeln 1.28 -.74 408 (Mix 40.11 +06 +282 Olefcoun 17.85 +.62 463 Overs* 990 -.35 -2 CwtAcn 908 ... 4.4 CveitAc»t 65 ... P-Q-R -253 PC Mall 6.95 -1.06 42 PC-Tel 6.57 -.11 45.4 PDFSol 4.92 -.78 465 POL Bio 11.13 485 +106 PFChng 2527 -326 435 PLXTch 6.18 -28 -277 PMCSra 4.73 -.06 443 vpRBEgy .10 -.07 -15.9 PSSWrkl 16,46 -1,04 -22.6 Paccars 42.16 -122 +122 Pacerlnl 16.38 +1.01 4.4 PacCapB 1925 -1.70 45.1 PacElhan 451 -.43 +83 Pacflim 1.17 -.04 -22.4 PacSunvir 10.95 -21 -20.5 Packet 4.90 +.43 -26.6 PaelecHId 7.16 -.56 -26.1 PaiiTher 7.83 -.60 +54.0 Palath 31 -.07 -123 Palmlnci 5.56 -.91 -13.6 PainM 1323 -.06 +12.9 PanASr/ 39.45 -.55 49 Panacosh .72 +.03 -.1 PaneraBid 35.79 -1.58 -159 Pantry 21.97 -2.09 +7.9 PapaJohns 24.49 -1.66 -16.4 ParagShpn 1523 -81 -12 ParPet 17.42 -1.06 -19.5 ParamToh 14.37 -.94 +8.0 Parexels 26.07 -1.41 46.0 Paitavsn 8.55 -.14 -8 Paderson 33.68 -152 +158 PalUTI 22,60 -1.13 -158 Paycta 30.50 -.96 413 PnnNGm 4058 425 45.7 PensonW* 9.23 -.99 48.7 Pewsl 3.00 -.08 -10.4 PecpUldF 15.95 -.91 40.1 PeopleSup 820 441 +35.1 Paeoineh .50 -.13 4.0 PeitectWn 27.05 +.02 -535 PerWent 732 -1.13 +21.1 PeiFood 32.54 +.04 42.1 Pericom 1270 -.63 4.3 Perrijo 32.09 -133 +153 PenyEls 1774 -1.85 -7.6 Peftted 11.18 -29 (138 PetroDev 67.31 -245 -185 PetsUari 19.18 -235 415 PWetDev 26.87 -136 -11.7 PtmHTi 69.86 -2.65 +103 PharmPdl 44,54 -.53 +15.0 Pharmion 72.32 +.73 -255 PhaseFvjd 1620 +27 -19.5 PlCons 31.66 -226 +22.0 PhnxTc 15.71 -.80 -22.1 PhoWn 9.72 -.35 42.1 PraadA 10.35 -36 +295 PkxiM 1539 +1,98 -72 Pxtaksh 71 -.06 -227 PlaloLm 107 -.73 4.1 Plexus 24.91 +.14 -26.6 PtnPcw 290 -.11 -276 Potycoro 2011 -169 +3 PuyMelg 327 -26 +1.2 PoolCap 20.07 tl.02 -2.4 Pcuto 1035 -.69 +33.1 Possis 19.41 -.01 473 few-One 250 -.10 +17.9 PwshDB 3720 +1.10 +342 PSSiM* 3730 +59 +205 PStoi 39.76 -ISO (24.0 PSBasMel 27.16 (26 -25.4 PnShChina2554 -2.17 -293 PviSOnEn 1959 -1.14 -142 PwStaCG 16.09 -.41 -113 PowShMd 46.00 -1.45 -17.1 PwSMiJG 20.10 -.70 -17.4 PwShOTC43.63 -1.41 -12.1 PdSWIr 18.82 -.93 -122 PSTectidr 2420 -.71 46 PSnNaMin2339 (149 -173 PitShsQQQ4207 -88 492 Pownnv 145 -.41 -104 fata 10.76 -143 475 PiemEinti 4.65 -.13 -222 PreeTR 4735 4.18 +18 cosine 116.92 +2.90 -10.7 PnvaleB 29.16 -.93 (11.7 ProSWow 66.30 (270 (13.4 ProSNSSP 68.92 +232 (253 PrUShSiP 6822 +375 -205 ProUDow 67.75 435 +213 PiUShOow 61.16 +353 (24.1 PiUShMC 63.05 +534 443 ProUHCOO.6523 451 (46.1 PiUShQQQ55.47 (281 -22.7 ProUtSP 63.99 425 t&7 P(UShQ)2S)02iOO +1Z50 (245 ProUShEaWOO +4.74 +1M Pr«SEMn8728 +935 +9.3 ProUSW€l2l.13 +8.92 (11.9 ProUShOG4025 +3.24 +315 ProUSWn13134+14.07 +2.3 ProUShSM4160 +2.35 -18.8 ProWRE 2803 -2.47 416 ProUltFin 26.02 497 +305 ProUSR2K 91.76 +7.48 -27.3 ProWR2K 44.00 400 -22.4 Prcopn 14.CS -128 -16.1 ProgrsScd 2826 -28 +73 ProspctCap 14.00 -1.05 -11.5 ProspBcsh 26.00 -.40 433 PrvBksh 9.98 -175 +1.0 ProvNYBc 13.05 -.06 -1.6 PsychSol 31.97 +3.68 -.4 CHAGEii 20.96 -1.03 485 QLT 272 -.X -216 OiaoXIng 539 -73 +89 Ocgc 15.47 -.38 +2.3 Ouakan 4024 -215 +5.0 OualtySys 32.02 -.56 +11.0 OuanlaCap 2.83 -.10 +65.6 OuanFue^h 31 +.11 -209 OueslCapg 2.16 -.14 -262 (XesSlh 13.60 -.63 -289 Ouestcor 4.10 -.40 -25.1 CtikW 1459 -1.64 -2.3 OurtMari 22.44 -.59 -72.5 RAMHdgs 136 -.31 -268 RBCBear 31.81 -1.79 -28,9 RC2 19.97 +142 435 RCN 1037 -.73 48.9 RFMcD 2.92 -25 +7.9 RTI Biota 937 (.77 -9.6 RackSys 9.04 -20 -29.5 RadSys 9.45 -.06 -21.7 RadnlSys 13.49 -.79 48.5 RaoWneD 122 -.04 47.8 naeSysl 1.68 -.62 -14.5 Rambus 17.90 -.13 +445 RantoH 53.66 (202 4.7 RealU 5.56 -29 +42 RedRobin 3334 +.01 -28.4 Regenm 1730 -147 -11.7 RegBkHT 115.04 -5.76 -13.3 Reh 7.10 +.40 +118 RentACt 1624 -31 498 Rented) 109 -.17 -5 RspubAi 1949 -'06 -21.6 ResCare 19.72 -1.82 -13.5 RschMols 98.04 -5.76 -119 ResCorn 1599 -.11 +3 Respicn 66ffl (32 43.6 RestHrd 436 +.03 -57 RelailHT 6601 -169 437 RchrdElec 335 -37 -14.0 RrtCab 23.15 +1.17 40.7 RlgdPh 1759 -223 424 RohtNcw 10.72 -71 46.9 Riveted 1688 418 -173 RkyMCh 13.13 (.43 -163 RofoShs 4027 (.90 46 RosettaR 1891 -1.55 +85 RossStrs 2774 -.11 -23 RoyGW 2983 -168 -143 Rukong 126 -.10 -23.1 Rudopi 8.70 -.01 -20.6 RushEnAs 14.44 -.38 -25.4 RUhCtos 6.67 -.34 -263 Ryanar 29.07 (.49 -102 RdxSPEW 4238 -1.41 S-T-U -2,6 SI Corp 7,11 (.03 -162 SBACom 2835 -270 -251 Sates 24.11 -.90 +355 SMFEngh .91 +.41 -14.6 sTDJEunya5352 -1.30 -143 SpctBiol 5056 4,13 -26 SpdrHome 1830 -1.60 -11.6 Spjcttwfikje.50 -230 -23.1 SpltOMCM5l.44 -2.96 -14.7 SpdrKWns4439 -221 -192 SpdrSerri 37.60 -.90 -5.9 SpdrWiRE 65.19 -1.14 -1.0 SpdrLehMu 22.04 +30 +5.6 SPUklTB 56.79 +.42 +2 Spdlel4U4537 +.03 -11.9 Sc*(l»R83265 -IS) -95 SpdrfteJ 3026 -152 +1.5 SpdrOGEx 52.77 -1.71 +3.1 SpdnWI 7128 -262 +3.9 SPSS 3731 -.72 44.6 STEC 5.72 -156 -14.4 SVBFnGp 43.16 414 -122 Salun 7.69 -.04 -mSalWm 6,05 -.70 +4.9 SandeiFni 35.43 (57 455 SanOisk 21.41 -2.14 +95 Sanflp 922 -.11 -115 Sartfio 1153 -.17 -126 Sanniia 159 -.06 40.9 Sanlaiu 1.90 +10 -22.9 Sapiem 6.79 -59 +3 Sarnhnn 9.10 -.01 -11.0 SrtPti 20.45 -223 41.4 Sjwi» 1636 4,07 (4.1 ScanSoTO3367 -39 -120 Schrca 6033 4M 42 Schctot 33.79 -iM YTD Wk Wk YTD Wk Wk YTD Wk Wk %chg close chg %chg close chg %chg close chg -102 SctodSp 31.01 +.49 -255 Schwab 19,04 -57 -95 SdefePh 18,50 -220 463 SdGames 1735 -232 -17.9 SeabGklg 24.16 4.02 -9.5 SsarsHtlgs 92.36 426 -282 SeaHGen 8.19 -30 -230 SecueCnp 7.39 -.73 46.4 SelCmhl 176 -52 +44 SetecMns 24.00 +24 -113 SemiHTt 28.63 (.10 -130 Semledi 1350 (76 -28.6 Sepracot 18.74 -2.73 443 Sequenom 622 -.77 43 Shanda 3224 -84 442 ShengdaTn 9.51 -1.07 -144 ShVe 59.00 (.56 48.0 ShuHIMstr 7,43 -31 417 ShuWy 14.93 -.36 -77.6 SIRFTch 5.63 -34 -75 SieraWr 1374 -.72 422 Slf/naDsg 2636 4.11 -1.4 SnmaAld 5383 -1.19 +36.5 StjmaTel 288 -03 4.4 Sgmab 7.17 -.18 +2.9 Signaled .72 +.01 402 SignatBk 2356 -234 43 StjanHU 47.65 +1.09 ... Staling 4.52 -.05 -224 SJcnLab 29.05 -1.90 -15.6 SfcnMcm 1500 (.13 -6.7 SSTh 279 -04 -14.7 Smut 7.M -.60 -5 StvSldg 3634 -.78 45.7 SMffi 226 -136 492 Smbmss 1.94 -31 -109 Sra 39,46 -1.95 +10,5 Siidai 9,07 -.16 -9.9 SihusS 2.73 -.11 -235 SionaDent 2561 -.40 -14,4 SkEc* 8.18 -.59 -18.7 SkyWesl 21.82 -30 45 Sky*toSoi 778 -.48 403 SnatBaln 7.56 -.65 403 SmaitM 603 -.61 -18.9 SnilhWes 4.95 -.17 -213 SmithMcro 652 +153 -265 SmufSme 775 -20 -178 Sctal 44.83 -25 49,0 Solarfun 10.12 -152 42 SonbCorp 20.10 -123 -25.6 SncWal 7.98 -35 -17.0 SonoSrte 27.93 -1.50 47,0 Sonus 3,09 -23 4,0 SonusPhh .40 -.07 -503 Sic** 1.43 -26 44.7 SouraFig 1.60 -.12 -12.6 SouKiFnd 13,66 -.77 45.1 SpansicM 2.55 -20 +2.4 SparMots 7.82 -31 42 SpflnStr 21.43 +35 45,1 Spedranet Ml -.59 403 Spfeactn 7.32 -22 -26.4 SlampsOT 8.96 (.11 -113 SPCR 129.71 4.11 -105 SPMid 138.40 435 4.1 SPMafc 39.59 -128 -10.1 SPHIhC 31.74 -1.05 4.0 SPCnSt 27.07 -X -73 SPCc«un30.16 -1.16 -7.0 SPEngy 73.76 -229 -153 SPFnd 2432 -151 -9.1 SPInds 3531 -64 -17.4 SPTech 22.02 -.13 -10.9 SPUS 37.70 (.09 48 Slaves 21.74 -51 +143.7 SlarSdenl 1.94 +.06 -165 Starbucks 17.10 -39 -27,7 Starentn 1119 -254 +1.6 SHOynam 60.52 +226 42 SteinHrt 4.75 -1.16 4.0 StemCels 138 -.13 +150.3 STEN 338 +250 -687 Strata)! 332 -135 -9.1 Stocydes 54.00 t.11 -192 SKdBcsh 9.02 -29 -183 SWFWA 13.72 -1.17 -153 SMadden 1661 -.03 443 SWnl 5.79 -.18 (205 SlonCg 38 -M 40.1 Stralasyss 18.07 -59 -293 SMXtg 332 -52 -10.7 Swtec 37.00 -32 -127 Staj» 149.CC 4.70 t!65 sTG3fnya9609 -.09 41.4 SuccessFn 8.11 -21 -243 SubhCo 335 -26 -135 SunWiGp 14.85 t.11 +43 SunNydl 2631 +458 -11.7 SunMoois 16.00 -.40 4M SwOpta S.02 -135 44,0 SjlPcw 60.00 4.72 453 SuperGen 136 -39 +18.0 SuJrEsa 26.31 -07 473 SupOfohn 232 -129 -361 Sm*x 19.99 -.71 -18.7 SixxtSII 3.62 +.11 -243 Sutafc 40.75 4.42 +1.7 SusqBnc 18.75 -1.14 +26.7 S*RCmMTRII86 +.04 +13.4 S*RCmATR1239 -.55 +147 S«ERCmTR1235 -.02 -13.8 Sycamore 3.31 -18 -115 SykesEnl 15.93 -.86 +50 Symantec 16.94 +.10 43.1 SymeSicf 3.15 -.27 -17.8 SymyxT 6.31 -.24 488 Synapfe 25.17 -162 -546 Syrdion 1609 +01 +183 Syneron 1582 -37 -13.0 Synopsys 2255 -66 -71.8 SmIaxBil 37 +.16 -35.6 Synld 2479 -2.44 -25.0 SyntroCph 66 -.04 4.6 TBSInlA 31.55 -2.89 -16.0 TDAmeritr 1686 -1.44 +1.0TFSFnn 1208 -.34 46.1 THQ 18.02 -69 -211 TOP Ships 2.40 -35 4.4 TTMTch 10.68 -.34 +103 TXCORes 1330 -.62 +386 TakeTw 2557 -.93 42.4 TaleoA 17.16 -1.90 -105 TanzRyg 5.97 -.13 40.0 Tapestr/h 06 -.01 +62 Taseko 5.50 +.14 -25.1 TASER 10,78 -.49 -25,5 TaybCap 1520 -1.10 -147 TechDala 32.17 -1.18 +3.1 Tectne 6811 -28 -233 TechTargn 1134-28 -7.8 Tekek* 1152 -.39 463 TelDala 3935 -7.05 4,6 TeleTctil 2051 -2.06 452 TdiklK 225 -26 -10.7 Tdlabs 534 -.74 -53,7 Telto 3,17 -.35 (26,0 Tengsco .63 (02 -255 Terremk 464 -.16 416 TesseraT 15.13 443 -19.4 Tetalc 1732 -1.55 (27 TevaPnnn 47.75 -1.32 -19,3 TxCapBsn 14.72 -24 -173 Te«RdnsA 9.15 -.15 46,0 ThSteel 859 -.47 428 Theravnce 11.15 430 -95 Thrmogn 1.43 -.25 41.6 Thrt 1.04 (02 -262 TlwWIw 7.12 -85 455 TWetel 7.48 -132 -258 ThcraK 13.50 -1.01 -294 3Com 3.19 -.10 -15.1 ThrsNJPhh .45 -.02 -93 TtaSII 7.32 (27 49.4 TierOne 1121 449 -24.4 TWTele 1533 -.61 +34.5 T(tt\M*n 17.62 -.39 4.9 Wolnc 7.93 -.75 -335 TomoThn 13.03 -.17 -22.8 TonaGrp 2530 -2.61 -22,9 TomSpons 737 -.69 +14 Trac&fp 36.44 -1.00 42.4 TtdeStam 9.61 +.01 +5.7 TransCt 5.37 -.19 442 TcnsmrEx 1.10 -.15 -18.2 TranSirtch .72 +.07 46.4 TravetCIrt 7.95 4.02 -23.9 Trav«tax> 10.41 +31 ... TremisEAn 720 ... +3.5 TrZetlo 17.98 -154 +10.7 TncoMar 40.97 +1.45 -23.0 TndertMh 5.05 +06 4.9 T«i**N 2755 +21 -296 TnCurt 4.67 -.05 -77 Truefteigl 19.70 -.73 -25.8 TrunvEn! 119 -.83 -191 TrstNY 803 -.51 -23.9 Trash* 1931 -.45 45 TuesMm 474 -.65 482 TuiboCW 639 -1.61 -212 UAL 28,09 -221 -.1 UAPHdg 3858 +08 473 UCBHHld 831 -148 4.6 UMBFn 36.98 -1.15 -52.5 USB»EngyS56 -1.77 +163 USCrnt 339 -10 +9.1 USGoti 323 -28 48.4 USHmSy 130 -1.19 433 USAMoU 634 -2.46 -21.4 USANA 2915 -2.03 -135 UTiWrkkl 16.96 +24 +2.2 UTSTOn 231 -.01 -15.1 HimScil 26.72 -.54 -24.1 Ifcadean 926 -34 -95 Umpqua 1337 -.30 -1) UufenOrt 1531 4.71 -103 UBWV 2512 -1.15 -7.6 UldCBteGa 14.60 +36 +165 UFnC 33.91 -.44 493 UttnWF 16.18 -74 -11.9 UldOrti 10.41 +.43 -293 USCeUar 59.00 4.00 +31.6 USNGFdn 47.72 +2.14 (10.5 USOjFd 83.73 +331 +6,4 USan 49.15 -21 -193 Ukflhrp 7834 433 -213 UnvDisp 1627 -77 447 gnvEfc 2133 -37 -53 UrivFor 2774 -.W 43 UmiimEn 195 -5* 44.9 Uraraumflne.12 -136 +6.3 UrbanOul 28.97 (.19 V-W-X-Y-Z 42.1 VCAAnl 3005 -203 +56.8 ValenceTch 112 -.55 -272 VaWsA 458 -.(8 -20,3 ValueCk* 17.46 -1.65 -19 VKAdl,t2 1186 :+22 43.6 VandaPhm 338 -.68 -11.1 VangG* 5734 -129 -11.3 VangLgCp 5829 -1.73 -112 VanjMiC 67.13 -2.33 -11.9 VangSmCp5995 -225 -145 VangSCG 60.92 -278 -9.7 VangSCV 58.36 -214 -11.5 VangTSM 128.50 430 -11.6 VargVakj 58.70 -2.06 -5.9 VargREIT 57,91 -1.13 -102 VangAIW 5265 -1.30 -9.7 VangEmg 9420 4.42 -11.1 VangEu 66.50 -1,40 -107 VanEuPcn 42.78 -1.15 -15.6 VangFnd 44.45 -280 -19.2 Varian 5277 -135 -15.7 VarianSms3119 -253 407 VasccOB 1096 -.10 -55.1 Vasogenp/s 1.16 -.62 -57 Veecolnsl 1575 (.25 479 Veienun 310 +.11 41.0 Verigy 1875 -1.35 -102 Verajn 33.76 -101 40.9 VeitiPh 16,06 -1.44 41.2 ViaSat 2024 -73 -187 VignMdah 13.93 -1«7 +7.1 WoPhmi 650 -.66 +36.6 VsnChlnanlt.63 +1.16 -73 VislaGoldn 4.63 -33 -27.3 Wit 31.14 -28 +98 VMS 5.69 -20 44.7 Vccus 2255 -2.01 -10.4 Vdcano 1121 -1.05 -152 Vctan 18.69 -103 -18.7 Vctena 897 +.32 +8 Wamaco 3509 -247 -102 WaraCfi 15.93 -.94 -21.9 WairaiRs 11.03 -235 +3.5 WashFed 21.84 -£j -172 WaveSys 120 -K 42.0 WebMO 23.34 432 +11.4 Wsaise 18.92 -5S +7.2 WemerErt 1825 +46 +45 iVAmBcp 4654 -.79 (26.4 Was) 132 (it 4.1 WSGUc/l 3.73 -02 +107 Wefieal 2.58 -.26 -9.7 W«eyH 23.61 -.40 -16.5 WhcJeFd 3407 -1.08 403 WndRvt 620 -1.03 -23 Wrm-Owe 1648 +13 -.6 Witts 3292 -33 -10.6 WTLCOnya51.5l -1.73 -9.6 WTWanya2274 -2.07 405 WondAun 739 -153 -175 VWwdGvs 28.04 -53 +8.4 WAccep 29.25 -1.13 -157 WligrtM 24.60 -1.72 -17.2 Wym 9282 -7.88 4.6 XMSal 11.19 -51 -rti HAW ty> +jji 492 X-ftle 737 -1.12 -253 XanoPort 41.75 -9.42 +3.5 X*ix 22.63 +27 47.0 XWiusfn 3.18 -38 -177 YRCWude 14,07 +3! +243 Yahoo 29 Oi +125 +17.3 Yuchengn 1524 -1,68 467 ZVUECp SO -.12 -53 ZecraT 32.64 -36 40 ZhoneTdi i.iO +.02 4.6 TJonBcp 45.00 -275 -13.9 Z»Corp 336 :+« 49.1 ZcU 2132 -1.08 -392 loan 13.69 -.04 42.1 Zumia . 14.11 -147 -211 ZymoGw- 836 -1.01

What members have found on this page

Get access to Newspapers.com

  • The largest online newspaper archive
  • 11,200+ newspapers from the 1700s–2000s
  • Millions of additional pages added every month

Try it free