Indiana Gazette from Indiana, Pennsylvania on October 27, 2002 · Page 32
Get access to this page with a Free Trial

Indiana Gazette from Indiana, Pennsylvania · Page 32

Publication:
Location:
Indiana, Pennsylvania
Issue Date:
Sunday, October 27, 2002
Page:
Page 32
Start Free Trial
Cancel

Sunday, October 27, 2002 — D-4 NASDAQ NATIONAL MARKET - CONTINUED 1 . 52Wk ' ' • YTD% Hi Low Name Div PE PPE Last chg chg 24.9915.78 GJacrBc .681 15 12 23.00 +76 +10.5 19.5214.48 Gladstone .84 ... 12 17.00 +.93 -81 • 22.8011.15 Gibing ... 13 12 19.78 +.08 +325 -1050 3.48 Globllnd ... 33 13 4.01 -.44 -54.9 19.00 1.62 Gbespan ... dd . 287 +65-778 11.29 6.90 GoldBnc .08 12 9 9.40 +.59 +32.2 •20.5510.15 GldTlcm ... dd ... 13.63 +.38 +16.8 12.00 3.02 GdyFam 10 4.48 -32 +67 37.1813.62 GrtrBay .50 8 6 15.09 -.97 -47.2 29.6312.00 GreeoMI ... 16 14 14.24 -.16 -180 17.63 9,05 Group 1 ... 21 17 1657 -.05 +4.6 1550 336 GuilfrdPh ... dd ... 4.21 +.31 -64.9 '21.301139 GuitaiC ... 25 15 19.75 +2.25 +44.8 19.23 8.50 GuBlsland . 44 ]3 12.75 +1.14 +1.9 24.631151 GflMrtiS. ... 10 9 14.87 +2.18 +5.1 19.94 7.83 Gymbree ... 35 22 19.80 +76 +66.0 22.15 1.75 HPwrrs 2.02 -.49 -07.1 7.15 1.10 HTElnc ... 9 ... 4.39 +02+119.5 28.1212.05 HainCefeSt ... cc 16 14.70 +.16 -46.5 1200 4.70 HalKil ... dd 29 5.53 -22 -S1.0 49.732553 HancHds .80 17 15 48.64 -58 +69.5 25.1815.84 HaArFL .45 14 13 20.04 -1.89 +17.9 32.41 19.58 Harteys .661 24 13 28.99 +1.23 +21.3 27.251959 HanyM .721 16 ... 25.68 -.25 +145 19.00 4.94 HamonyG 47e 1279 +.50 '+965 5.50 165 HansHa ... 2.22 +.02 +16.8 4.10 1,95 Harnslnl ... dd 12 2.77 +57 -45 13.25 2.11 Hn/irJBio ... 43 7 2.99 +.29 -69.9 9.49 2.80 .Haias ,16e 4.00 -.14 -44.8 333618.00 HavrtFn ... 10 8 26.78 +.40 +39.5 19.15 980 Headwatre ... 17 11 15.80 +.40 +37.9 15.98 7.78 HtthCSv ... 16 12 11.77 -1.20 +14.3 5.55 1.61 KttiMSys ... dd ... 3.75 -55 +19.0 8.80 4.00 HKhTchn 6.50 +.94 -14.5 7.00 256 HithExt ... 50 ... 4.03 +03 -29.4 17.75 5.70 HlthTrorcs ... 21 12 8.67 +.76 -3.7 250314.67 HrtndExs ... 22 20 19.26 +.17 +9.2 22.9212.77 HeidrkStr ... dd 30 16.10 +1.93 -11.3 15.79 8.20 HetenTr ... 8 8 9.37 +.44 -24.5 30.14 6.65 HefixTech .16m dd ... 9.85 +1.15 -56.3 57.7331.90 HScfiein ... 24 19 54.11 -.38 +46.1 10.25 655 HrtgeCo ... 15 11 8.49 -.00 +8.8 16491086 HrtgeFn .50f 13 13 16.35 +.14 +37.0 24.6212.97 Hertey ... 22 17 16.58 +.32 -2.5 16.50 8.40 HiTcPht ... 19 ... 15.16 +.58 ,27.9 20.50 3.50 hirfnlnc ... dd ... 4.91 +.40 -66.1 28.8316.05 H:bbetls ... 18 14 22.85 +2.12 +13.1 5.79 3.22 HSmFd 3.81 +.26 -27.8 19.05 825 HKtoy .44 16 17 11,00 -32 -35.1 14.25 3.30 HllsEdenn ... dd ... 4.70 +.23 -53.6 21591089 HlywdE ... 7 14 19.96 +.01 +397 18.05 6.15 HokJgc ... dd 29 1270 +.50 +367 20.9010.00 HortzHC ... 11 9 16.50 +2.00 +9.6 13.31 3,50 HrznOif ... 24 12 5.92 -.15 -21.5 19.2610.70 KorzOrg ... cc 37 15.10 +.10 -8.6 28.2014.68 HolTopics ... 26 19 22.75 +1.78 +8.7 70.3726.25 Htl.com ... 60 28 60.30 +4.35 +31.1 21.5011.07 HdsnCilys 40f 20 16 18.62 +.18 +41.3 27.50 19.46 KdsnRvr .48 15 13 2456 +.72 +12.2 477010.03 HumGeo ... dd ... 1134 -39 -66.4 323713.58 HunUB ... 19 16 27.85 +.18 +20.0 21.2715.21 HuntBr.k .64 14 13 19.58 +.17 +13.9 27.1912.81 HutchT ... dd 33 20.88 +1.20 -10.1 285515.19 HydrSCo ... 22 19 25.61 -.89 +45.3 10.32 2.77 Hydrgcs ... dd ... 3,40 +.09 -54.5 27.6012.78 HyperSolu ... 37 30 24.50 +72 +23.4 9.35 1.65 I-STAT ... dd ... 323 +.85 -59.1 645613.33 COS ... dd ... 23.49 -1.45 -59.1 27.4910.35 ICTGH5 ... 25 16 19.28 -.69 +3.6 429025.45 ICUMeds ... 31 26 38.17 +178 +287 6.72 2.98 ID Bio 3.78 -.13 -12.1 73.3220.76 IDECPtl ... 59 41 44.26 +.84 -35,8 33.6123.30 WexxLb ... 29 23 34.78 +378 +22.0 1882 9.10 IDXSysn . dd 22 14.90 +1.07 +14.5 44.4426.10 IGEN ... dd ... 30.93 +.91 -22.9 4.89 2.04 iGateCp ... dd 6 2.95 +56 -28.0 19.5011.10 II-V! ... 28 20 1385 -.19 -19.6 34782350 IPCHokl .16e 9 8 32.06 -.27 +8.3 31.8517.85 ITLACp ... 11 9 3057 +.09 +44.4 8.10 150 ITXCCp ... dd ... 2.43 -.00 -66.2 15.64 3.59 IbisTech ... dd ... 5.20 +.07 -650 15.74 3.85 IrJentix ... dd ... 5.84 +.66 -60.0 31.35 3.80 ItexOnco . dd ... 4.86 +1.02 -820 1265 2.87 Illuminan ... dd ... 3.98 unc -66.2 8.45 1.70 Manage ... dd ... 235 -.10 -70.2 755 1.11 ImaxCp ... dd ... 3.99 -31 +97.5 75.45 5.24 Imdone ... rjd ... 8.16 +.33 -82.4 23.003.31 immucors ... 25 19 2155 +149+171.1 18.13 2.01 IrrainoGn ... dd ... 3.00 +.24 -81.9 52 Wk YTD% 52 Wk VTD% 52 Wk Hi Low Name Div PE PPE Last chg chg 27.50 8.93 JJillGrs ... 22 17 21.80 -1.30 +51.9 20.20 6.32 JotmsnOut ... 9 8 8.80 +.49 +10.7 25.65 6.05 JosBank ... 19 15 24.49 +.74 +246.4 18.10 7.65 JoyGitt ... dd 15 9.24 +39 -45.0 27.84 4.15 JnprNtvr - dd ... : 5.54 +.56 -70.8 267513.16 KSwisSS .04 19 17 26.35 +3.10 +58.5 70.5825.16 KLATnc ... 37 41 33.62 +.73 -325 16.81 9.42 Kamafi .44 dd ... 10.76 -1.97 -30.9 29.5017.86 KeHySA .40 72 ... 23.70 +.40 +83 20.35 6.47 Kendfe ... 24 10 8.75 +1.62 -56.6 22.941299 ItenseyN ... 35 24 16.20 -1.05 -10.0 10.50 6.07 Keynote ... dd ... 6.84 -.08 -26.8 22551255 KeysAuto ... 29 14 15.45 -1.01 -8.7 6.40 1.63 Kforee ... dd 30 3,12 +45 -50.4 17.7611.25 Kimbaillnt .64 16 ... 1442 +.12 -4.8 52.1010.25 KindrdHIn ... 3 6 12.26 -79 -76.4 17.45 9.50 Kuldndsn 14 16.39 -.01 +10.4 13.97 346 KnghtTrd ... dd 44 4.81 +.09 -564 24.2714.67 KnighlTrs ... 27 22 19.61 +.88 +4.4 19.1011.04 KnighlT 1.82e 13.46 +1.13 -16.4 19.05 1.93 KopinCp ... dd 50 3.13 -72 -77.6 36.9010.03 KosPhr ... dd ... 1555 +3.35 -55.9 25.0012.54 Kiolilnc ... dd 21 22.50 +l'.70 +490 60.4023.46 Kionoss ... 22 18 3204 +1.61 -33,8 21.67 1.91 Kulidce .. dd ... 3.32 +.55 -80.6 20.0010.28 Kyphonn 8.94 -206 -476 12.44 3.12 LMLPay 6,08 +.03 ,666 2239 8.90 LSIlndss 54 12 14 10.54 -1.07 -39.4 2852 3.12 LTX ... dd ... 5.32 +.86 -74.6 942 3.40 LaJoflPh ... dd ... 4.92 +78 -450 26.9511.41 LabOne ... cc 15 17.45 +.75 +133 22.7513,62 LakekiB 380 28 17 18.43 +1.43 +13.1 29.98 6.63 LamRsch ... dd 61 11.06 -07 -52.4 4S.6625.48 LamarAdv ... dd ... 34.88 +2.13 -17.6 47.2029.40 LancasuC .72 19 16 46.23 +.55 ,302 16.5011.09 Lance .64 15 14 11.53 -.87 -193 5.70 1.51 Landec ... dd 10 225 -.01 -400 57.1533.01 Landslars ... 17 15 47.03 +153 +29.7 16.45 3.79 UnoptiC ... 5.15 -.33 -192 6.00 1.56 LasiSCp ... cc 25 3.50 -55 +40.0 24.14 4.08 Lattice ... dd 21 6.35 +.53 -69.1 18.30 3.00 LawsnSftn ... dd 44 4.00 -.05 -746 20.00 7.42 LeCroyn ... dd 90 9.97 +107 -45.2 3.63 .90 LeadBmds 3.10 -32 +213.1 29.491168 LmTree ... 33 28 1629 +105 -!1 6 17.78 1.68 Legato ... dd ... 3.70 +51 -71.5 16.25 3.40 LndTree ... dd 39 12.89 +11+1185 7.82 2,15 LeveO ... dd ... 5-10 +.02 +2.0 5.20 .91 Lexa;Md ... dd 12 3.60 +.25 ,36.4 13.00 2.97 LexGntc ... dd ... 4.53 -14 -607 1335 5.20 Lfecore ... dd 67 6.79 +.34 -391 3.95 1.27 Lifecel! ... dd ... 2.03 +22 -108 42.7727.53 llleFTH ... 41 22 37.00 +.35 +8.7 20.50 5.75 LigandB ... dd 35 6.59 -.70 -632 15.00 5.11 Lghttudn ... 36 23 6.04 +51 -50.3 35.5023.25 Lincaie ... 22 17 34.98 -.02 +22.1 31.2520.50 UncB .60 30 11 22.30 -13 -88 47.50 18.92 LinearTch .20 45 36 28.54 +.99 -26.9 3.55 .90 Uonbrdg ... dd ... 2.70 +.15 +545 2.87 250 LiqAudio ... dd ... 2.62 +.01 +11.5 22.50 3.60 Uquidmtln 6.96 -03 -537 28.4713.84 Uttelfuse ... 79 19 15.74 -154 -W.O 5.85 3.35 LoJack ... 13 7 4.01 -.02 -264 177511.65 LocalFincl ... 11 9 14.51 +50 +3.7 19.93 4.80 LodgBll ... dd ... 7.27 -.13 -57.5 13551055 Loehmatis ... 7 ... 1350 +40 +12 15.45 1.60 LogicVisnn ... dd ... 2.27 +.22 -82,2 53.252085 Logitech ... 18 ... 3150 +1.52 -136 24,81 1173 LneSStk .60 60 12 21.02 t.% +41.7 24.18 2.76 Lumenis ... dd 4 3,07 -1.58 -64.4 1885 4.26 Luminex ... dd ... 6.69 -55 -60.6 MNO 1285 4 69 M-SysFD ... dd ... 7.00 -.15 -40 1 40.112650 MAFBc 60 11 10 33.65 +.61 +14.1 35.2224.60 MBFnd .60 25 12 3260 -2.01 ,199 19.8411.11 MCGCapn250« ... 7 13.60 +25 -23.6 24.93 455 MCSilnc ... dd 4 4.97 -.07 -78.8 6.00 1.00 MDCg 4.36 -44 »282 30.1424.00 MGE 1.341 16 ... 26.00 -.02 -1.7 17.05 4.68 MGIPhr ... dd ... 7.59 ,103 -503 953 2.51 MIHLtd 5.87 +.15 -19.6 22.95 5.08 MIMCp ... 10 9 7.07 +1.07 -60.3 13.73 1.20 MIPSTcn ... dd ... 209 +34 -758 39.46 8.41 MKSInst ... dd ... 11.83 +1.89 -56.2 29.85 5.85 MROSotl ... dd 24 7.10 +.25 -69.6 23.6515.00 MTCTchn 28 22.20 +.45 +16.8 17.82 7.31 MTRGam ... 18 10 9.00 -.05 -43.8 13.20 8.30 MTS .24 24 ... 10.20 -.33 +0.9 Hi Low Name Div PE PPE Last chg chg 14.50 4.05 MaxwlIT .. dd ... 6.01 +.01 -38.7 22.53 5.60 Maxygen ... dd ... 757 +51 -58.6 37.9217.21 McGrH; .72 27 10 21.94 +.99 -415 34.68 4.07 McOata ... dd 86 6.B8 +.72 -72.6 33.88 4.11 McOataAn ... dd ... 6.71 +59 -72.6 27.20 3.03 MedDsg ... dd 6 5.00 +.49 -74.6 23.2410.15 MedCattin ... 11 23 1216 -.92 -27.5 48.9520.37 Medlmun ... dd 27 25.16 -254 -45.7 15.11 6.45 MedSrcn 16 7.95 +.70 -38.8 9.35 2.75 MedalFin .I2e ... 14 4.74 -.01 -40.0 25.05 2.55 Medarex ... dd ... 351 +.03 -80.5 13.99 1.55 Medi-Hut ... 32 ... 3.17 +.09 -75.0 1837 3.38 Mediacm ... dd ... 551 +.30 -71.5 23.76 9.62 MedAcl ... 18 13 12.38 +.09 -20.1 1481 605 MediCo ... dd .. 1290 +1.64 +113 1252 3.90 MedisTcn ... dd ... 6.91 +1.38 ^6.0 974 3,07 Mediwe ... 20 14 8.29 +1.01 +88.4 31.5514.14 MedQsl ... 15 11 17.15 -.35 -41.4 19.49 7.50 MemWks ... 10 15 17.53 unc +25.1 41.3519.50 Mentor .12 19 15 36.99 +.58 +29.5 27.15 3.93 MentGr ... dd 11 7.93 +.13 -66.4 45.3632.07 MercflBk 1.20 15 13 39.49 +.65 -85 515516.02 MicCmp ... 41 28 2957 +3.07 -25.2 42481537 Merclnlf ... 36 32 25.69 +1.54 -24.4 9.25 1.72 MergeTc ... 16 8 4.30 -.48 -173 445816.30 MeridMed ... 22 23 44.10 +5.95 +67.7 24.75 9.52 MeritMd ... 33 26 22.94 +2.84 +53.5 20.56 5.60 MerixCp ... dd ... 9.40 +.15 -455 10.45 4.75 MLNaslOO 6.06 +31 -40.6 10-72 8,57 MUXKB 9.00 -.30 -10.9 9.50 6.95 MLSP08 8.16 -.15 -11.3 11.74 246 MesaAir ... 15 6 5.52 +45 -26.6 7.85 4.66 MesaLb ... 10 ... 6.16 +.24 +25 9.49 4.33 MesabaH ... 25 13 5.95 +.56 -16.4 8.96 4.50 Melhanx .05p 23 ... 8.17 +.67 +475 12.89 6,25 MelhdA .20 67 ... 8.06 +.72 +0.8 39.30 4.50 MelroOne ... 4 4 4.80 -4.74 -84.1 9.25 5.27 MetrCppf .86 945 +149 +286 9.59 5.20 MetCappI .95 9.65 +1.31 +33.1 470 2.60 MetroFnd ... dd ... 4.56 +.96 +49.5 33.16 4.34 Moel ... dd ... 7.54 +.97 -71.3 4.10 2.05 MiaoLin ... dd ... 3.01 -.08 +7.5 854 1 65 McrThrp ... dd ... 240 -.M -61.8 33.9915.02 Microchps ' ... 62 31 24.04 -.65 -6.9 19.00 1.37 Mcromse ... CC ... 225 +.19 -85.0 4.54 2.04 Mictont ... 24 ... 3.10 +.29 -14.6 30.7818.32 Micros ... 30 16 20.45 -.54 -185 40.10 466 MJcSerai ... 31 24 7.15 +1.07 -75.9 70.6241.41 Mictosfl ... 31 26 5268 -47 -205 49.80 4,20 MiooStrrs ... 4 12 I2.B2 -.21 -66.7 1632 2.64 Micrvisn ... dd ... 4.64 +.50 -67.4 21.0514.10 MidStBc .40 14 13 17.50 +.60 +7.5 22.501258 MdwstBcs .40 13 11 19.14 +1.48 +35.1 10.06 1.28 Mtohn ... dd ... 2.59 +.13 -67.6 44.5031.71 Mllea -33e 37.03 +.93 +1.2 36.25 7.13 MJtPhaj ... dd ... 7.59 -.20 .-69.0 25.7514.43 MiUerHer .15 dd 24 18.48 +1.60 -21.9 10.25 3.22 Misonix ... cc 27 445 +51 -53.2 39.99 9.10 MoWMin ... 10 8 13.22 +J2 -66.2 3.58 1.79 Mobius ... dd ... 2.45 +.54 -18.4 30.0015.65 Modine .50 25 ... 17.06 -.64 -26.9 12.90 7.57 ModtecH ... dd 9 9.50 unc +15.2 19.73 4.05 MoWflow ... 82 ... 6.55 +1.87 -54.3 23.65 9.95 MolecOev ... 33 21 13.06 +.08 ^37.4 39.61 19.43 Molex .10 67 36 2731 +2.14 -11.8 33.8017.95 MolexA .10 62 ... 24.35 +1.74 -10.0 15.85 5.64 MonCasn ... 19 1! 12.72 -.77 +59.0 40.1528.12 Mondavi ... 20 12 31.86 +274 -16.2 8.02 5.90 MonRE .58 16 ... 6.<!5 +.08 +7.8 22.77 6.94 Monolithic ... 27 19 10.05 +.30 -51.2 19451275 MoritBB ... 13 11 18.15 +.05 +17.1 1042 4.25 MohlPas ... 15 12 5.85 +.11 -21.6 13.25 5.26 Mossimon ... 10 11 756 +57 -20.6 40.25 6.90 MolhrYVk ... 19 14 35.75 -.15+2844 22.50 5.19 MovieGals ... 21 13 1832 +70 +12.8 7.05 2.84 Mutlex ... dd ... 3.03 +08 -327 37.0513.10 MultimGs ... 15 9 22.51 +.81 -11.1 63.6412.44 MyriadGn ... rjd ... 1755 -.65 -67.2 11.50 3.32 NABlBio ... cc 75 6,00 +51 -41.9 19.3213.00 NBTBcp .68 78 13 18.00 +.15 +24.2 19.55 6.70 NBTY ... 12 11 14.00 +.37 +19.7 29.7510.56 NCOGrp ... 10 7 12.61 +.80 -44.9 28.10 4.60 NDSGrp 7 8.10 +.90 -59.6 11.20 355 NEC .OSe 3.60 -.50 -65.3 1B.10 6.64 NICESys ... dd ... 8.24 +76 -495 41.4011.59 NPSPhm ... dd ... 24.23 -.98 -36.7 23.7312.81 NamTai .48 10-8 19.98 -40+205 27.65 1.82 Nanomtr ... dd ... 3.46 +.48 -82.2 Hi Low Hame Div PE PPE Last 530 2.50 OfaPhar ... dd ... 4.70 12-88 333 OraSure ... dd ... 563 33.00 9.61 Orbotch ... dd 32 12.34 15.00 5.95 OrpteiM ... dd ... 790 42-022259 Olthix ... 15 ... 24.12 6.12 3.01 Orthiog ... 25 ... 3.79 48.512950 OshKBA .281 13 ... 31.08 11.33 2.91 Osteotch \.. dd 14 6.18 34.9022^2 OtterTaa 1.06 17 14 27.84 17.38 5.79 OvhndStr ... 50 22 12,50 15.10 4.40 Overstkn 29 7.00 43.161656 Overture ... 20 26 28.18 PQR 27.50 9.57 PAM ... 15 13 21.34 17.79 3.72 PCCnnctn. ... CC 43 6.49 5.10 1.76 PC Mall ... 8 ... 2.70 ' 10.78 4.43 PC-Tel ... dd ... 626 34.55 2.85 PDIInC ... dd ... 630 44.4417.05 PEC Sol ... 49 37 32.09 26701631 PETCOn ... dd 23 2459 40.2219.15 PFChngs ... 44 3$ 33.04 1756 8.05 PICOHId ... 10 ... 1065 17.55 1.10 PLXTch ... dd 75 3.18 25.9912.10 PMACap .42 dd ... 1357 29.80 2.70 PMCSra ... dd .. 475 1655 6.13 PRGSchlz ... dd 11 8.53 10.48 4.55 PSSWrid ... 88 20 7.90 6.05 2.00 PTEKHM ... dd 7 3.69 52.9830.69 Paccar s .80 17 16 4358 17.40 9.52 Pacertntln ... 13 14 12.10 29.1019.33 PacCapBs .72 13 13 2657 4.12 1.06 Paclntmel 2.50 33.0019.90 PacNrlhw .56 13 11 2483 26.801275 PacSun ... 24 17 24.09 326213.74 PacifCare ... dd 7 24.82 7.60 5,00 PackDynn 6.10 9.07 2.53 Packet! ... cc 17 4.70 12.12 3,61 PainTher ... dd ... 4.14 25.3510.01 PalmHHm ... 44 39 1400 98.80 9.76 Palmrs 1178 9,85 3.00 PanASIv ... dd ... 5.50 25.991578 PanAmSat ... 46 32 19.88 36.8019.09 Paneras .... 58 34 32.85 35.1923.37 PapJohn ... 14 12 30.73 4.75 1.95 Pa/Pel ... dd 10 2.25 10.08 1.64 ParniTc ... dd 50 2.40 4.70 2.11 Paravant ... 34 17 469 17.40 8.05 Parexel ... 22 16 11.99 24.85 6.67 Partcrvsn ... dd ... 13.04 2.90 1.43 Partux ... dd . 2.53 7.00 1.63 Parthus ... dd 50 238 7.67 370 PrtniCm 22 447 16.4112.95 PnTlFrtn .050 ... 14 14.89 1830 5.50 PartyCty ... 12 8 10.90 2596 4.38 Pathmrk ... dd 5 490 55.1134.12 PatlDnti ... 36 29 5451 34.6015.61 PatllTTI ... cc 43 2758 470 .80 PaulSon ... dd ... 3.42 42.152039 Paychex .44 41 36 30.07 19.10 7.51 PeetsCTn ... 13 27 15.07 2152 946 Pegasus ... dd 14 11.78 11.95 2.41 Pegasys ... 13 13 655 2255 8.25 PenNGs ... 26 16 19.85 21.51 6.81 Penwesl ... dd ... 9.19 28.0520.66 PeopBkCT 1.44 34 22 25.27 42.8411.75 Peoplesotl ... 32 28 17.72 13.45 6,81 PrSeTdl ... 42 19 855 39.2125.80 PaFcod ... 28 21 36.77 13.69 3.00 PerfTech ... 12 ... 3.30 17.03 6.26 Pericom ... dd ... 8.68 3.60 1.92 PermFix ... 86 6 259 14.82 9.25 Pemgo ... 17 16 1152 18.25 5.10 PenyEllis ... 7 ... 10.26 554 1.56 PervSN ... 10 8 3.50 6.66 4.60 PelDv ... 8 7 5.11 7.35 3.65 PtroqstE ... 40 31 4.75 21.00 7.06 PelsMart ... 33 22 19.99 35.3116.06 PhmPdt ... 49 19 28.95 16.99 5.99 Pharcop ... dd ... 9.49 28.12 2.45 Phmcyc ... dd ... 2.53 4B.152654 PhilCons .18p 23 13 3355 14.16 3.02 PhnxTc ... dd 29 5.05 54.5015.97 Photon ... dd 32 21.22 3557 7.19 Phouln ... 46 50 11.43 1221 3.22 PinnSyst ... dd 28 11.59 15.50 5.40 PionSId .12 dd 18 6.60 10.55 9.30 PitlsHmpt .86 ... ._ 10.20 51.6030.38 Pixar ... 55 31 48.35 24.64 3.65 [munmd ... dd ... 658 -.20 -66.0 4920 9.98 [rtipath ... 16 11 15.90 +223 -64.3 -1385 275 ImpaxLab ... dd 60 360 -.15 -73.2 10.01 2.24 ImpcoTchs ... dd 14 3.66 +.16 -48.4 37.37 12.83 Inamed ... 20 10 24.99 +1.23 -169 •21.85 2.88 IncyleCnm ... dd ... 457 +.53 -78.0 347421.27 IndpCraty 52f 12 10 2559 +.29 +11.1 25.9015.00 IndepKId .052 11 ... 2055 -.57 +12.5 27.9518.01 IndBkMA .48 15 11 2254 ,54 +3.5 11.17 4.00 InefTech ... 35 28 5.64 +.31 -J6.6 11.35 3.77 InEcon ... cc 27 4.01 unc -51.1 1155 4.78 Infinity s ... dd ... 8.73 -12 +62.4 850 .64 Infinrum ... 25 ... 580 +.60 +190.0 27.80 3.30 InfoSpcers 7.41 ,2.72 -63.9 8.75 280 inloUSA ... 14 ... 4.23 +.22 -38.8 25.03 4.22 InFocus ... dd ... 529 -.77 -76.0 16.48 2.83 Informal ... dd 71 5.10 +.54 -64.9 10.53 2.95 InfoRes dd 3.36 -.27 -595 14.67 4.75 Inforle ... dd ... 8.00 +35 -02.7 76.204655 Infosys .26e 54 40 69.90 -1.80 +127 2025 3,80 InhateTh ... dd ... 5.74 -.17 -69.1 4.00 1.43 Innovo ... dd ... 3.11 -.14 +38,3 -15.80 1.69 InrangeT ... dd 33 2.98 +.21 -75.9 24.58 6.43 InsohtCofl ... dd ... 9.52 +1.05 -60.6 28.50 8.57 Insight ... 12 7 955 -3.25 -6i4 10.15 5.55 Insignia ... cc 20 980 +.29 +16.7 28.801267 InsilTc ... 19 10 14.44 +.09-13.5 16,59 1.94 InspPhar ... dd ... 3.63 ,.81 -74.5 9.19 2.40 Instincts l.OOe dd 14 2.90 -.10 -63.4 22.3811.22 InsAul ... dd 18 16.70 +.89 +15.1 25.7524.20 IntcgrCpl 206 24.92 -31 -0.9 33.50 12.06 UoUSd .. 14 20 14.43 +.33 -45.2 27.0911.64 InlgCircn .. 34 19 18.33 +1.08 -18.9 36.94 6.73 tnlgDv ... dd ... 10.48 +1,19 -60,6 14.88 2.36 ISSI ... dd .. 3.05 ,.01 -75.1 40.0012.85 Intel .08 44 27 1659 ,2.13 -17.2 1025 5.18 IntParfu .06 17 12 6.82 +.33 -9.2 27U013.00 InterTel .121 17 19 24.35 +324 +26.7 43.25 9.35 Intercept ... 34 10 14.41 +3.16 -64.8 20.75 11.11 IntraclDat . 45 18 14-43 ,.63 +2.1 9,00 1.49 Intacllnt ... dd ... 3.11 ..13 -553 19671231 IntchgFSs ,40 14 12 17.50 +71 ,38.2 1375 622 InterOig ... dd 20 11.81 +1.11 ,21.8 5.65 1.55 Interep . dd ... 2.55 +.45 -15.7 10.05 1.97 Intrlace .04j dd ... 3.25 +.15 -42.1 19.80 9.95 Intgptl ... 3 45 1945 +.70 ,41.6 7.06 2.50 InleilnkE ... dd 18 3.39 +.39 -21.7 319011.00 Intermagn ... 16 18 18.99 ,1.58 -26.7 1180 2.65 IntmeIC 16 dd 8 3 B5 -67 +149 52.9615.76 InterMune ... dd ... 3667 +.67 -25.6 450028.41 rntlBcshs .74! 15 ... 37.05 -.20 +9.9 45983153 [nUSpdw 06e dd 17 38.69 +1.10 -1.0 480 150 InelCmce . 3.05 +.75 -316 7.45 2.01 Itmellmtv 3.48 -08 -41.8 41.49 10.26 IntntSec ... cc 28 17.50 +.33 -45.4 12.95 4.68 Intp&re ... 26 20 507 ,.02 -294 42.01 IO.S2 Inleral ... cc 19 17.45 +.38 -459 3.32 .82 IntertrstT ... dd . 302 +.11 +1455 859 244 IntestCcrp ... 7 5 328 +.31 -357 3320 777 tntrado dd 11 10 42 +67 61 ' 1-800-7 11 -BANK • www.fcbanking.com • FCB Member FDIC • Equal Opportunity Lender Life is a journey. And your needs change along the way. dUlli .— J< jgg-j¥y:rt-j-__ BliiilJ3iliii JJ ^a?i J Sj|§^'^' ^• i "*^S^Bk ||B^M rr^ 1 ^ • ^R, . ^^^DH ^ — g^afi^^^^^^^^^^aa^i Which is why we have so many different ^Hl Ife^^fiHHSwRS.w * * "- ." v .,1 relationships with so many different people. ^H| W^HHS.&L tl .(tt-^ M*$m From savings accounts and loans for ^^H i ^ffi^^^HjHHBBBEgtSaL TO! -^^^fllk ^>V ~4,<K ^^^^^^^1 |fi^p^i^^^^^^n^|^1 smalt businesses, to trust and insurance services. ^^1 [flfH^" ^^J^^^«iB8BB(BftSli^^ ^J ^^^^1 Eni — m ^f&^B^&j^^^^^4ffi£^|ljHp0H^^^^^^ ^•S|*JS3jp|JPJ^^^^^^^ ^^^•^^^^^ i JL X~\ fff Banking / Insurance I Trust / Financial Management / Investments 6.74 1 35 InUgnTh dd ... 204 +.09 -632 53483452 Intuit ... 79 34 49.93 -151 +167 1125 5.60 IntSurg ... dd ... 7.10 -.58 -292 2060 8.67 Invereskn 21 2008 -.07 +54,3 39,4119.66 InvFnSvs .05 31 25 3025 +.82 -8.6 1190 855 InvRIEsln 62 26 10.73 +.15 +14.1 49.761137 InVision ... 14 11 3370 -1.35 +131 72.152658 Inwtrom . dd 13 27.21 -2.71 -56.1 27.14 1 65 lonaTch ... dd .. 229 ,.09 -88.7 27.15 6.10 bis . dd ... 9.46 ,46 -57.4 23.59 866 IsteCapn 7 13.00 -1.06 -2.8 56142870 ItoYokad 58e 30.09 -3.36 -339 36501253 Itron 33 17 21.45 ,28 -292 1458 18-! l>ra .. 63 18 3.7B -05 -706 1255 400 IxysCp . ad 56 555 ,.05 -351 JKL- 18.45 680 JDEcw 53 33 12.26 +32 -255 28.53 239 j2Glc*C . cc 19 27.50 +1.19 ,455.6 3589 5.10 JDASott 23 18 894 +68 -600 1244 158 jDSUniph .. dd ... 2,20 +.21 -747 11.40 2.05 JWCorp dd ... 239 +06 -712 2707 724 JartHenry 14 IB 16 1076 +.90 -50.7 2538 930 JkksPac 9 6 11.44 +.J3 -396 6.65 185 Jamesnln 20 dd 2 B4 ,.04 -281 55152975 JelBluen . 23 3650 ,85 -139 218114.77 Macatw 32b 18 14 20.55 +229 +110 2720 580 Macrmdia ... dd 26 9.70 ,55 -45.5 855 271 Macronix .481 355 ,52-193 40.69 898 Macrvsn ... 35 IB 13.49 +.66 -61.7 2055 890 Madden ... 17 10 16.60 +.05 +180 30.90 689 Magma n ... dd 13 6.32 -.94 -725 1025 315 MagnaEn ... 72 . 575 -.03 -17.9 6.51 1.95 MainSt ... dd fl 2.25 -.35 -54.5 25801627 ManTechn ... 26 22 22.88 --1.60 +25.6 434712.16 ManhAssc ... 34 22 22.44 ,414 -230 22.75 1 54 Manugist ... dd ... 3.17 +1.09 -85.0 17.37 3.30 Maplnlo ... dd 25 620 ,09-605 342512.50 Martek ... (id 30 15.55 -161 -28.5 46541127 MarvetlTn ... dd 23 1660 +1.70 -537 4000 589 MalnaH ... dd 9 964 -1.90 -725 10.25 575 MairxSv ... 10 7 7.72 +.31 ,152 1695 180 MalnxO ... dd .. 222 -.39 -82.9 1100 6.00 Ualrixx ... 6 ... 1000 +.75 ,44.9 29002070 Matlhlnl .111 22 17 2337 -38 -49 1710 7.60 HaxReCp .08 10.45 -.16 -333 7.92 2.85 MaxcOfFn ... 6 ... 5.90 +.05 ,9.7 62672078 Maxim ... 44 30 31.65 +2.22 -393 7.50 197 MaximPh ... dd ... 2.89 ,51 -58. 1 1637 867 MaiwIIShs ... 13 12 11.06 ,.11 +17.7 8.70 2.42 Nanopns ... dd ... 3.55 -25 -397 23.91 14.85 NaraBcp .10e 7 9 18.35 -.22 +20.3 33541057 NashF .36 7 6 15.34 ,138-507 22.59 4.02 Nass<Jan ... 36 23 835 +1.94 -62.9 19.90 6.64' Nastecfi ... dd ... 1039 +238 -330 4.45 2.95 Nathans ... dd ... 382 +.29 +8.8 43.5019.69 Natlnsl ... 51 32 28,20 +.88 -24.7 28.6621.50 NatPenn .921 16 14 27.60 +.70 +255 16.13 7.43 NalrSun .13 17 13 10.83 -.07 -7.8655 3.06 NalusMed ... dd ... 352 +02 -441 16.22 B.06 Naulira ... 30 It 11.16 +1.00 -12.7 17.45 7.80 NavignBnl ... 63 7 11.35 +.43 -09 122.50 .80 NeoTheirs 2.30 +47 -97.5 3C.68 5.79 Neoformrs ... dd 7 10.11 -.09 -653 27.00 9.28 NeoPharm ... dd ... 14.38 +45 -42.6 IBM 5.90 NeoseT ... dd ... 776 ,42 -78,6 19.50 1.65 Nee/rare .. 33 32 15.68 +230+2200 1851 7.55 NelBank ... dd 10 9,63 +.23 -8.1 6.85 1.80 Ne12Phn ... dd ... 3.00 +.76 -556 38.54 1058 NellO ... dd 20 15.40 +.42 -563 3.65 .65 Neleasen 331 +.28+4108 2139 1.40 Netegrity ... ' dd ... 2.12 +.17 -89.0 18.19 485 Netflixn 9.00 -.56 -!6.3 1660 400 NelRaln ... dd ... 5.56 +.13 -645 1200 2.50 NlScout ... dd ... 4.70 +.37 -!0.6 19.36 3.50 Pxtorks ... dd 31 577 26.5011.80 PtanarEy ... 15 17 17.58 2030 5.00 PtaloLms ... cc 29 7.20 36-74 7.38 Plexus ... cc 26 10.23 13.10 339 PlugPmn ... dd ... 5.27 9.96 1.95 Plumt/een 11 5.40 3.06 .46 Poinl.360 ... 57 4 258 42.60 6.44 Polycom ... dd 19 9.61 434015.50 Porymed ... 12 ... 28.35 1735 327 Pomeroy ... 15 6 11.20 3.40 1.49 PooreBr ... 29 14 2.30 36.1027.39 Popular ,80 12 11 31.21 40.9422.10 PcflFnd 721 16 15 39.10 21.75 8,66 Possis ... 12 22 11.25 26.091475 Powell ... 10 10 1605 28.48 9.90 Powrlnlg ... 71 34 16.95 1355 2.35 Power-One ... dd ... 5,23 21.30 2.62 Powiwav ... 67 31 469 6.69 339 Pozen ... dd ... 500 19.40 4.82 Praclwks ... dd 11 5.20 6.10 2.20 PraecisP ... dd ... 2.55 16.95 3.63 Precis n ... 9 7 5.16 27.98 645 PrecSfln ... CC 26 1085 26.3011.80 PmsU .40 dd 8 13.22 9.94 2.11 Piestek ... dd 40 4fl2 ^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^ 27,95 7.76 NlScreenn 48 13.07 +.32 -409 42.6921.25 PriceTR .64 18 17 2796 ^^Jj^^^^yi^^B^J^ffjyiiyUpjUSlPUfB^^HiJ^^^B "'so 625 NelScJve '~ m 20 7! '^ -268 eel 8 T05 pnceTnen "" 77 ?B ^232 j^^^^j|JJ££^y | ^y^^*£iiyK^U2M2u9klZMH^WHIM^^^^^^^^^^ 27.95 5.18 NetwkAp ... 57 32 973 fl'eS -555 26.4615.70 PrimaE '.''. 29 27 23^14 52 Wk YTD°i 52 Wk vim. 35.10 9.59 NwGlIF .20 4 4 2400 ,1.45 +77.4 10.15 4.75 PnnclnR I dd 22 551 Hi Low Name Div PE PPE Last chg ctlg 1590 566 AMC dd ... 639 -.74 -41 8 495 383 ArxiAsPac 42 g 4.23 -01 +102 14 50 660 Anworth 1.99e i 15 1259 .35 +35 1 1649 7. to ApexWje 2.00 3 4 875 -18-222 1812 778 Ape>Sirv dd 1366 ,115 +366 20.001167 BaySlBcs •101 I.; 12 1929 -.10 ,583 51.0027.45 BoRAs IB 14 4280 +1.15 ,35.2 140.956540 BotechT I 92e q 8735 -1.61 -338 15.1012.90 BikWulT2n 100 q .1255 -66 -97 24.351530 BnlATco 1.09e , 1968 +28 ,158 5057 553 BrdbdhT 03e a . 708 ,.77 57.1 182014.75 ChartMM 1281 13 It 1706 -.28 +50 600 2.50 CoiLb dd . 390 +.35 ,130 32.9711,17 Cubes 141 16 ... 1516 ,118 -114 830 140 DHBIndn ... 5 5 209 t.01 -725 108457203 DJIADiam 1.79e q 8463 ,1.53 -152 53103284 DevonE 20 dd 13 4945 -1.93 ,279 15251325 EVInsMun q 1390 -52 -73 1620 925 EiPascE 11 1! 1017 -1.2B -299 514 250 GreyWdf .. 24 64 381 -19 +283 529 74 Herr.spx dd 283 ,23 -371 11.14 455 HooperH 04 26 18 675 ,60 -24.6 10.60 840 iStiAstla ,04e q 926 ,30 -20 1425 535 iSriBrazil . q .. 709 +1.10 -44.2 11,48 8,00 iShCanada ,01e q 924 ,54 -130 1574 834 iShGerm ... q 1015 -55 -328 912 650 iShJapan q 689 -08 -106 24601230 iShKor q ... 1857 -24 ,4.9 184011.90 iShMexKO ,07c q ... 12.90 -06 -ISO 5.91 4.15 iShSing 04e q 4.85 ,.20 -43 12.56 661 (StiTainan . q . 863 ,25 -199 15161105 iShUK 22e q 12.41 -.21 -155 117.967705 iShSPSOO 1 40e q 9010 +1.35 -212 10853101.00 iShGSCpBnl Ode q .. 10420 ,1.11 ,20 615140.02 iShSPBaG 44e q ... 4687 ,.58 -210 569435.91 iSnSPBaV 78e q .. 4319 ,1.39 -219 90.948132 1 Sh20TBn 72e q ... 8538 ,.01 ,35 87.708170 fih7-10TBn55e q ... 8491 ,.26 -26 82.136100 iShl-3TBn 55e q . 8174 ,.15 ,05 125708956 iSh EAFE 25e q ... 9840 ,05 -175 110877394 iShSPMd .78e q ... 8553 ,75 -15.4 51.07 19.15 iShGSSfl q 24.46 ,.67 -463 556022.71 .ShGSTch ... q ... 2956 .180 -117 98023965 iShMqUo q .. 5083 -.17 -442 58.903730 iShCnsCyc 04e q ... 45.20 ,1.64 -187 58553900 iShRIOOOV 92e q ... 4613 +1.29 -16.7 119548021 iShMCBaG -We q ... 92.38 +.71 -169 529432.43 iShRIOOOG 25e q ... 3785 ,.35 -257 62.134089 iShflus1000.64e q ... 47,54 t.56 -220 1481096.15 iShR2000V2.04e p ... 109.00 +300 -148 59B53350 WR20GOG ,13e r| ... 3922 ,,97 -317 10/17564.60 iShfls2000 ,88e q ... 7444 ,204 -22.7 65 1642.70 iShRsSOOO ,83e q ... 49.72 ,90' -21.7 67B43857 .ShUti! 1 94e q 44.70 ,2.88 -30.1 32721380 iSMXITel 32e q ... 17.80 ,.86 -435 Hi Low Name Div PE PPE Last chg chg 59402475 iShDJTech ... q ... 3186 +1.71 -40.1 69 39 69 45 iShREst 4.79e q ., 75.47 +.22 -5.4 1650 575 iStlOJInel ... q ... 7.91 +.38 -155 64693975 iShHlihoe 32e q . 49.92 -.84 -196 64.355795 iShFnSec 1.09e q ... 7035 +.72 -12.6 128708400 iShSPSm! .53e q ... 9632 +2.07 -158 49.233806 iShNCyc .44e q ... 42.39 +.06 -2.8 60.784140 iShEur350 34e q ... 47.12 -.62 -203 996762.50 iShSCBaV .64e q ... 71.60 +2.04 -161 824055.75 iShSCaiG .I2e q ... 6486 ,.96 -157 5.50 227 NewFocus ... dd ... 3.10 ,.52 -187 35.9618.16 PnHlthc ... 27 19 2440 14.00 6.10 NKraWn 1 ... dd 11 6.80 .21 -(09 37.0016.10 PrvtBn .I6f 19 16 3702 22.9914.10 NMiiBc .50 13 ... 18.51 +.51 +263 9SO 1.94 PivlMed 228 320221.65 NVCraty .80 15 12 30.00 +.13 +312 23.00 4.84 ProBusn dd 713 4.80 2.70 WHlthC ... 37 ... 3.37 +.07 ,03 19.55 3.85 ProgPh ... dd ... 7.30 2747 8.96 Newport ... dd ... 10.70 -1.27 -44.5 197611.50 PragSofl ... 26 19 1254 1231 2.52 NexteIC ... dd 38 10.23 +.54 -6.7 19.9511.93 ProspBcs .22 17 14 I860 12.95 212 NextlPrt ... dd ... 6.89 +74 -426 41.63 7.45 ProlDsg 892 16,70 B.93 Nissan 50e 16.11 +1.37 +483 9.40 1.92 PrtnEng ... dd ... 276 760 480 NobeiUn ... 18 17 6.83 -.07 +10.0 27.8919.23 PivBksh .881 12 11 2291 1600 490 Nobleln! 32 7 7 850 -91 +37 31.6420.74 ProvFnGp .96 23 10 2592 33402131 Nordson .601 37 17 24.96 +66 -55 22.3510.50 Proxvmed ... dd 13 1272 1348 692 ImpacMlg I.BOf 6 6 10.95 ,.54 ,288 749 2]8 Noreun ... 4 30 320 +40 -»9 16.45 4.40 OMed .. cc 30 720 42831885 InetArch .16e q 24.54 +1.19 -36.0 ,590 705 NoAmSri ... dd .. 799 +01 -404 21.36 4.19 Q1AGEN 28 620 3692 17B8 IntnlHTr q 24.14 +1.29 -30.2 18.981183 NrthPtt .68 17 ... 13.25 -.16 -284 26-38 7.06 OLT 850 2825 770 Invemssn 34 10.31 ,1.16 -12.9 62.6730.41 NorTret .68 18 17 36.57 -1.52 -39.3 16.50 4.40 QRSCp ... dd ... 530 2385 911 IvaxCp 15 17 12.95 +1.56 -35.7 ,492 300 NthrTdLb ... dd ... 5.12 -20 -403 57.1019.66 Ologic . . 32 28 3315 170012.50 Ksdara 30 18 14.52 +.12 +0.1 2092 4.71 NvBIAirt ... dd ... 7.35 +77 -532 11.90 113 Quadrmd 9 269 2005 529 Keane 59 19 8,20 +.50 -545 1123 1.38 Novadig ... dd 13 2.17 +.17 -771 38.4921.32 QuakClyS ... 10 9 33.26 1325 965 MsHiW 96 8 10 1030 -.17 -190 1460 1.59 Novavax ... dd ... 400 +28 -716 15.90465 OuakFab 8 7 670 9fi 824 Ultima 62 q . . 8BO +.16 -09 554 (.57 Mmell ... dd 12 2.48 +03 -160 62.992351 Ouakxm ... 96 32 3652 898 620 NCEPetg 1.89e 7.10 -51 -5.1 544819.40 Novtus ... cc 67 29.28 tl.77 -258 204010.95 OualSy ... 22 17 19.51 391.00153 25 NVR 10 933855 ,15.25 ,658 27.51 8.91 Woven ... 21 21 12.59 -.81 -291 6.05 .90 OuanFueln 2.06 49982610 Nabors 33 29 3445 -105 A3 937 270 Novogen 622 -36 -227 27.68 7.30 OueslSftw ... dd 37 1107 43501976 NasdIOOTr ... q ... 2462 +.81 -36,7 13.90 2.85 Novoste ... dd 12 3.97 -.19 -54.6 fl.75 1.71 Ouidel ... 21 II 230 15.021460 NBInlMun q ... 1500 unc -0.1 1092 503 NuHoriz ... dd 23 546 -09 -469 865 103 Ouigley dd 453 15091305 NjvD, v 3 86 q 1330 -08 -2.t 12.40 1,29 NuanceC . ... tfa ... 2.55 +.77 -12.Q 19.30 7.65 OiintSes ... 10 14 11.15 16.701300 NuvREsIn 138 q ... 1431 -.38 -1.8 3900 2.61 NuinTech ... dd 50 4.25 +49 -879 925 540 CMntonn 714 75894470 OJSvHT 49e ' q ... 51,70 -301 -152 8.85 302 Nuuactl ... dd ... 854 +.01 +57.0 25.051431 Olixle .32 22 15 1951 103665870 Ft.mHTr l.45e q . 74,40 -168 -244 7266 750 Nvidia ... 9 14 11.10 ,170 -834 2856 5.16 RFMicO .. B6 39 771 7.52 506 ProvETg 204 681 -.07 ,31.7 23.49 3.10 Nyfixtnc ... 50 15 4.00 +.15 -800 460 ZOO RFHono ... dd 11 3.05 1529 4.CO HadicJogix ... 8 7 591 +.23 -41.8 25.47 4.68 o5Micro ... 33 17 8.89 +.24 -63.0 21.30 3.39 RMHTeJ ... dd 15 937 1243787.32 Reg9kHT 3 14e q ... 10600 +181 -5.6 26.0014.48 OChafeys ... 17 11 17.32 +.89 -64 1960 2.23 RSASec ... dd 44 456 102.236475 RetailUT 53e q ... 7850 +1.66 -188 389 .80 ONTech ... dd ... 2.72 +.01 -14.2 22.85 5.90 RatingCh ... 10 8 13.42 50191732 SemiHTr .OSe q ... 2368 +1.73 -434 38.4424.10 OReillyA ... 18 15 26.94 -296 -261 2200 334 RadiSys ... dd 40 6.98 50912008 SotrHTr .03e q ,.2678 +.92 -SO 8 50.9411.50 OSIPhmn ... dd ... 16.49 +51 -63.9 1499 5.50 RadnlSys ... CC 30 1039 122.667707 SPDR 1 46c q ... 9020 +1.56 -21.1 28.9711.77 OSISys ... 28 15 15.79 -1.53 -134 25.7910.77 RadicOne ... dd 56 18.15 101.676785 SPMid ,72e q ... 78.45 +94 -15.5 "17.55 101 OakTech ... dd ... 2.07 +.62 -84.9 24.8110.50 ROneO 17.84 24.441653 SPMatls 44e q .. 1902 +.07 -112 24381537 OceanFsls 72 15 13 21.05 +27 ,307 9.13 4.05 Radvisn ... 75 38 555 30512165 SPHtthC ,15e q . 2734 -57 +14 30.251957 OculrSa ... 38 11 21.10 -.91 -94 13.53 6.10 Radware ... dd ... 6.99 26501872 SPCnSt 37e q ... 2063 -.02 -180 36.801585 OdysseyHn ... 31 26 3525 +.32 +359 10.24 456 RnbwHenl .... 26 12 538 30822067 SPConsum 16e q ... 25.13 +.87 -12.1 24.4115,35 OflsLog ... II 11 20,44 +.48 ,15,1 12,80 2.84 RailbwT ... dd 29 533 29521938 SPEngy 47e q ., 2175 -.88 -185 225412,90 OhioCas ... 9 12 17.81 -.25 +110 7.40 1.95 Raivincn ... dd 30 327 27811852 SPFnd 43o q ... 22.80 +.32 -133 24.4010,50 OkJOom ... 11 9 22.00 -1.50 +735 10.98 308 Rambus ... 23 22 5.65 28781775 SPIndS 32e q 2076 +.36 -25.1 1470 2.84 OmrtVcsn ... dd 27 11.25 +1.61 +253 540 1.70 Ramtm ... dd 18 259 263211.40 SPTech ... q ... 1453 +.75 -395 25.26 5.77 OnAssign ... 14 10 7.89 +80 -65.7 8.00 2.40 RndgEx ... 7 ... 452 29251490 SPUtil 91e q 1765 +131 -370 1786 4.75 ISOOFkwre 23 7.50 +.05 -519 297517.45 RareHsp ... 20 16 2751 46782071 TelcHTr 82r q . 27.17 ,82 -392 1800 7.91 l-«OOC(Xl! ... 14 11 8.56 -.15 -31,2 24,91 4,17 RatnSfl ... dd 26 755 970044.10 TdOla .68 ud 18 51.61 -.17 -42.3 11.10 4.99 OoeSrce ... 17 14 650 +1.05 -27.7 9.28 2.68 RealN*k ... dd ... 4.02 1049 150 TitanPhm ., dd 247 ,68 -748 3.95 1.14 OlIineRes ... dd 25 3.40 ,.20 +478 950 3.46 FtedKal .... dd 80 4.50 11.10 780 TubMcx 44e 9.10 -20 ,18 2.90 1.26 Omars 2.40 ,.42 ,23.1 13.85 9.09 RedRobinn 12 11.61 17.50 2.10 USHmGpl 235 650 -40 -440 898 3.15 OlyiPh ... dd ... 3.79 -.31 -260 335 1.45 FledhkAte ... dd ... 2.44 9.55 47! UllraPtg .. 46 830 -69 ,363 31.791547 OpcnTxlg 18 2306 ,72 -22.0 1Z40 4.20 RegnTch ... dd ... 855 45.9022.97 USCell ... dd 16 2850 -48 -370 6.90 2.12 Optlcm ... 16 ... 547 -.63 +99.6 305011.25 Regenm ... dd ... 1521 98714990 UtilHTr 360C q 5900 +479 -352 38.46 6,30 OplRoblg 60 642 -.28 -81.9 8,90 4.26 RgiitCmn ... dd 43 6.04 1088472.00 VangTSM 1 25e q 8384 ,147 -204 1672 6.09 Option&s ... 12 B 7.65 ,.33 -49,8 31-001952 RegisCp .12 18 15 29.36 1040 100 VislaGgrs 292 -48H433 17.50 7.25 Grade ... 29 24 10.26 ,.77 -25.7 12.00 252 'Regislec ... dd ... 3.50 YTO% S? Wk YTD% 52 Wk YTD% chg chg -.20 +4.7 +.67 -53.7 +52 ^60.4 -.15 -39.9 -1.74 -35.0 +.11 -22.5 -54 -25.9 -27 +11.4 +.95 -4,5 +2.20 +52.4 +2.45 -46.2 -189 -205 + 73+683 +.32 -56.2 +.66 -33.5 +57 -35.5 +1.15 -71.8 +3.72 -14.7 +.98 +21.5 -1.38 +39.7 +.39 -14.8 +.84 -74.8 +1.07 -28.1 +1.23 -77.7 -.02 +4.7 -.14 -3.2 +.09 +8.5 +2.08 -04 -.43 -24.1 +.86 +27.5 +.65 -19.9 -.75 +21.4 +2.37 +18.0 -.13 +55.1 +.09 -13.6 -.10 -36.2 -.05 -54.8 +1.75 -41.5 +1.03 -84.8 -.17 +31.3 +.11 -9.1 +1.90 +56.2 +1.17 +11.8 -.06 -29.2 +.40 -69.3 +1.44 +99.6 +2.00 -16.4 +2.29 -37.9 +47 +36.4 +.38 -52.4 +.14 -347 +43 +6.2 -.69 +45.1 -.10 -80.1 +.77 +32.4 -1.20 +19.6 +.07 +151.5 +1.55 -13.7 +.16 +33.6 +.00 -17.0 -.46 +43.7 +.19 +30.9 +.94 -54.2 +.61 +18.9 +.58 -55.9 -.59 -177 +.25 +4.5 -.15 -75.2 -.07 -W.I +.17 -0.4 -.02 -17 +.10 +8.0 +.24 +19.9 -.09 -17.2 -.20 -10.7 -.11 +103.2 +1.96 -10.4 -40 -317 -.46 -74.5 +3.43 -11.8 +.83 -56.6 -3.05 -53.5 +.75 -635 -.08 +46.0 +.60 -17.9 +.19 +3.0 +1.74 ,345 Hi Low Name Div PE PPE Last chg chg 6.50 3X10 RehaWicr ... 9 ... 3.99 -.05 -22.5 6.11 .90 Relw .Ole 32 ... 4.84 -.48+361.0 1£B6 233 Remec ... dd ... 3.30 +.49 -67.0 19.50 9.05 RemTp ... 39 23 14.75 +75 +3.6 36.4513.09 RenaiSlm ... 22 22 20.76 +2.86 -31.9 63.882045 RenlACtr ... 13 8 43.90 -1.45 +30.8 8.00 3,27 Hntrak ... 12 ... 5.48 +.23 -7.1 4.50 2.05 Replgn ... dd ... 3.00 +.35 +23.2 15.4011.23 RepBcp 34b 12 11 1236 +.13 -10.8 9.60 3.65 ResCare ... dd 7 4.39 +.08 -50.4 21.00 635 RsohFml ... dd ... 11.17 +1.42 -33.4 29.55 835 RschMot ... dd ... 12.62 +1.23 -46.8 30.1510.42 ResConn ... 32 26 16.41 +.08 -37.7 37.8823.79 Respim ... 27 18 32.10 +.80 -7.3 13.97 2.52 RestHld ... dd 24 5.98 +.63 -33.1 35.00 1.50 Reiek ... dd ... 269 +59 -91.0 69.9915.06 ReuUGrp l.OOe 15.99 -.19 -733 13.16 5.60 RichB .16 dd 10 6.85 +.82 -13.4 17.W 11.31 RigsNI .20 dd 20 15.38 +.44 +10.1 22.38 9.13 RightMgS ... 9 7 12.98 —1.07 +125 9.60 647 Rifnage ... 15 13 9.62 +1.27 +185 10.70 268 RilaMedn ... dd ... 6.26 +.37 -6.1 41.27 20.58 RoadwyCp .20 31 11 39.77 -.09 +8.4 16.50 9.05 RoanD .20m dd ... 10.37 +.28 -24.9 8.00 4.27 RochMed .. dd ... 7.25 +56 +31.6 7.35 3.58 RockAgs - dd 11 4.01 -59 -20.0 10.75 5.00 Roddord .. 8 7 6.30 +.62 -26.6 24.1515.30 RflStynBcp 52f 10 9 16.91 +.13 -3.4 44.7127.25 ROSSStrs .19 20 16 44.81 +1-82 +39.7 25.30 '2.25 Roxto ... (id 6 2.59 -.64 -84.4 19.70 5.00 RoyGW .081 27 46 16.35 -56+215.0 7.95 4.74 RoyceFoc .146 q ... '5.30 -.09 -20.3 13.19 7.26 RoyceMC 57e q ... 8.17 +.07 -22.2 46.65 9.32 Rudolph ... cc 31 15.70 +1.08 -54.3 4.75 35 RuralMel ... dd ... 2.29 +.24 ,502.6 6.00 3.21 RushEnAn ... 9 ... 3.98 unc -33.7 649 2.96 RusrlEnlB ... 9 ... 4.15 +.14 +18.7 376022.13 Ryanairs 35.46 +1.51 +10.6 18.79 9.90 FlyanFs ... 9 8 10.26 -20 -28.9 STU 9.00 7.61 SSPSOOPron.Ole q ... 8,14 -.01 -3.1 27.4022.19 S&TBcp .95 15 14 27.08 +.43 +11.5 20.14 3.41 SICcrp ... dd 38 3.75 -.04 -76.8 25.42 9.29 SBSBdc 21 11.77 +1.77 -35.0 17.50 5.00 SBSTech ... dd 38 884 +.60 -39.3 17.23 3.20 SCMMic ... rjd 58 7.14 -1.08 -51.2 337121.91 SCPPool ... 18 15 28.49 +1.00 +38 20.00 6.57 SCSTranfl 10 9.10 --80 -545 46.0018.82 SEIInu .121 23 20 28.01 +1.39 -37.8 26.74 7.80 SFBC ... 15 9 11.93 +-87 -41.6 11.00 9.10 SMAN pf ... ... . . 950 +.09 . -6.9 20.04 9.06 SPSS ... dd 12 11.36 +.33 -360 36.06 4.80 SRISurg — 14 10 5.60 -.35 -638 5.05 1.87 SRSLbs ... dd 12 2.60 -.40 -28.4 14.60 5.37 SSCTch ... 28 15 11.60 +1.53 ,645 17.25 4.69 STAsmn ... dd ... 7.10 +.20 -38,8 36.8324.99 Safeco 74 61 15 35.97 +.67 ,15.5 21.65-9.50 SaleMet ... rjd 34 19.90 +2.30 +5.1 25.3420.10 StFmris 801 10 9 23.4! +.70 +1.2 26.5016.95 StMaiy .10 37 20 24.64 -.76 +16.3 30.4617.16 SalemCm ... 92 ... 25.72 -.15 +11.8 22.50 4.29- SaCxPh ... dd ... 7.98 +1.67 -60.6 9.75 1.71 SancfiezC ... cc 10 260 +.69 -69.6 28.4511.85 SandFm .40 7 7 17.61 +1.30 -17.5 23.40 9.60 SanDisk ... 35 38 20.77 +1.07 +44.2 36.0025.60 SndySprs .68 17 15 3270 +.52 +2.6 27.4915.88 Sangstal ... cc 34 17.62 -1.88 -10.3 25.65 1.52 Sanmina ... rjd 9 217 +.36 -89.1 12.00 7.99 Sasot 42e 10.51 -.16 +18.8 17.03 8.15 SaxonCan 5 1051 +.24 -8.6 69.9439.50 ScanSrce ... 18 15 58.15 +4.15 ,22.2 8.85 1,95 ScanSof! ... dd 12 4.60 -.15 +7.0 8.60 281 SchlHI ... dd ... 8.37 +4.62 +1697 56.8233.09 Schoiastc ... 21 15 45.89 -.21 -8.8 32731968 SchoolSp ... 22 13 26.05 -.39 +13.9 247811.05 Schulmn .54 14 12 15.09 +154 +10.5 4.98 1.97 SoClOW ... dd ... 3.98 f 1-12 +32.7 10.21 3.40 SoGames ... 76 15 8.35 +45 -4.6 32.9819.18 Stios ... dd ... 29.00 --50 ,22.0 38.00 4.50 SeaChng ... dd 25 6.82 +142 -80.0 21.60 1249 SeacslBks .40 16 15 17.00 unc +9.9 257614,41 SeacstFn ,44 14 13 21.02 -.05 +22.6 7.50 2.45 SeatlGen ... dd ... 3.00 —.10 -47.4 24.92 226 SecCompn ... dd 19 -3.65 -.18 -82.2 8.52 1.01 SeCmfrl ... 8 16 7.92 +.25 +296.0 6.72 2.13 SeMca ... dd ... 2.75 +.30 -54.5 31.4819.36 Sdcttn .60 22 10 22.50 +.75 +35 ^rilPPHIMBft^ ^^^^M&H^^^ if ^^^L -y— -m-'-^'iiii i 9>! ^V mmomuuL- — L-,. . j,..,u.*« •• • --, ,, -^7 SiSS?Sl^lSiiffl^MBHBBSH^fc il^K^Ps^nB^HHi^H s^Bi^^HSH^^^^^^H ^HiH^H^^^^^^^^H H^HH^^^^^B mjgjj^^^^m ^^^^^^^^^^^^^^^^^^^^^^^^^^^H ^^^^^^^^^^^^H ^^^^^^^^^^^^^^^^^^^^^H ^^^^^^^H ^^^^^^^^^^^^^^^B ^B ^^^^W^^^^^^^^B ^^^^^^JSHJI^^^^^^^HP^ • ^^^^^^^^flBBBBB?: : ' Commonwealth Financial solutions. For life. +76 -64.1 +1.96 -16.7 +.13 -56.7 +72 -61.5 +.02 -39.7 t.20 -71.8 +.58 +68.9 -.04 -71.8 -.96 +70.8 +.43 -17.0 +.16 -8.0 +.33 +7.3 +.10 +50.0 +.57 -35.4 -22 -145 +2.98 -25.8 +70 -198 +.94 -72.9 -.05 -4.8 -fl.18 -17.8 -.08 -56.2 -.64 -57.7 -123 -47.5 -01 -35.7 + B2 -17 4 3.99 1.01 Seminis ... dd ... 2.70 ,.13,1596 15.20 4.25 Serrated ... dd 56 5.95 +.66 -18.2 44.12 8.72 Semlech ... 28 20 13.96 +.87 -60.9 60.05 3.90 Sepracor ... dd ... 8.72 +2.85 -84.7 27.84 8.51 SerenaStl ... 31 19 1445 -55 -335 22.17 7.32 Serotog ... 15 10 8.95 +.41 -58.4 23.85 6.57 Shrplm ... .37 18 2119 -.71 ,603 48.1020.36 ShiiePh 25.39 ,1.83 -30.6 22.44 8.40 ShoeCam ... 11 9 12.86 ,1.08 -7.3 3.79 1.40 ShopHmn ... dd 267 +20 -22 244111.24 ShulMst ... 33 23 22.65 +75 +445 22.061255 Sicor ... 20 16 1584 -.48 ,1.0 38.38 533 SiebelSys ... 68 29 7.47 +157 -73.3 19.60 1.54 SierraWr ... dd ... 3.77 +1.70 -80.0 750 1.10 SigmDg ... dd ... 2.15 +.46 +25.7 52.8036.25 SigmAI 34 34 18 45.70 -1.00 +16.0 13.29 3.52 SonlTech ... dd 18 1205 +.10+110.3 43.6518.13 SikjanH ... 6' 6 18.45 -1.26 -295 10.70 1.03 Sitailmg ... dd 27 4.00 unc ,6.4 41.2416.40 aicnLab ... 93 32 21.35 -3.45 -367 14.50 2.65 SST ... dd 67 4.24 +.11 -560 33.9914.00 SilicVlyB ... 16 13 18.66 +1.16 -30.5 35.901650 Siliconix ... 31 ..2001 -2-33 -270 556 222 Stalware 2.93 +.10 -31.9 7.80 1.77 SlvStdg 3.50 -55 +32.1 Hi Low Name Div PE PPE Last chg chg 8.05 175 SuppoflSfl ... dd 60 339 +.54 -45.9 59.5020.20 SurWesI 1.00 38 74 28.00 unc -42.9 16.75 1.46 Surfieart ... dd ... 359 +.38 -625 1 47.8518.90 SurModic ... 77 43 33.14 -.99 -9.1 26.0017.25 SusqBnc .841 14 13 21.60 -1.39 +3.6 25.5814.76 SmttTm ... 34 14 1655 -1.42 -217 6.54 . 1.05 Swtchbrd ... dd 22 2.01 +.20 -38.2 6.59 2.06 Sycamre ... dd ... 2.69 +.18 -49.8 12.00 3.00 SykesEn ... dd 19 330 -1.61 -€47 29.15 9.46 SytvnLrn 14 15.90 +3.38 -28.0 43.452655 SymantCS ... 55 23 39.75 +.75 +19.9 9.22 2.38 SymetriC ... dd ... 2.62 +.05 -65.6 27.20 7.50 SymyxT ... 58 33 1039 +.29 -51.1 3.50 1.70 Synagro ... 3 ... 2.13 -.07 -2.8 5.05 1,69 Synatoy ... dd ... 323 +.24 -6.9 7.52 3.65 SynapPhm ... dd ... 3.96 -.08 -34.2 2075 3.13 Synaplcsn ... 11 15 4.50 +.15 -657 36.8820.50 Syncor ... 79 17 3651 +1.91 +275 60.0131.81 Synopsy ... dd 11 37.57 +1.11 -369 17.70 8.89 Synlel .- 30 23 17.90 +5.16 +384 21.95 9.25 Sypris , .03p 13 11 11.00 +.62 -155 15.96 5.78 SystCpt ... dd 16 955 +155 -10.5 16.60 9.31 TBC ... 10 8 11.08 +78 -173 275821.30 TCPpLn 2.10 10 10 2654 -.73 +29 43.4014.55 THOs ... 14 10 14,30 -7.17 -557 48.60 7.94 TMPWw ... dd 23 17.68 +5.49 -58.8 35.09 4.75 TTlTm ,.. 4 9 6.35 +.21 -746 3078 9.30 TateTwo ... 23 13 26.77 -.26 +656 12.99 .99 TaikAmre 7.66 +1.47 +522.8 2564 9.00 TalxCp .12 21 14 13.89 -.61 -44.4 20.08 8.20 Tanoxlnc ... dd ... 9.54 -.08 -484 49.7120.82 TaroPh ... 26 19 34.68 +1.43 -132 21.01 3.30 TASER ... 22 ... 3.50 +.10 -74.5 17.8516.75 TaylOrCpn 17.10 unc ,09 25.7025.10 TaylOrCppf 25.64 +.19 ,07 7.64 2.64 TeamStti ... 17 12 323 +.22 -441 51.662375 TechData ... 14 12 3239 +1.62 -252 380622.20 Techne ... 50 27 32.00 -1.35 -135 18.50 9,21 TchOryUS ' ... 9 ... 16.42 -.07 +13.7 8.44 250 TechTeam ... dd ... 7.05 unc +127 4 15.49 6.95 Tecnmlx ... dd 16 7.94 +.04 -443 57.2537.82 TecumA 1-28 22 ... 4535 +241 -104 2255 5.97 Tetelec ... 15 20 8.99 +1.06 -50.4 16.05 4.97 TeteTech ... 41 16 6.55 -.77 -543 15.43 6.95 Teliklnc ... dd ... 1403 -.40 +39 1858 4.00 Tellabs ... dd ... 7.02 +.99 -531 9.56 1.76 Telular ... dd ... 242 +.14 -73.6 14.75 .86 Terayon ... dd ... 2.74 +.77 -669 9.27 3.60 Ter/aNtt* 436 -.05 -445 14.20 5.39 TescoCp 9.69 +.14 +163 23.78 647 TelraTcs ... 10 9 7.59 +.99 -61.9 69.9451.69 Teva ,33e 27 ... 68.04 +1.15 +10.4 36.5022.04 TexRegs .44 17 14 32.88 -79 +303 3.75 .94 ThSlieet ... <!d ... 250 +.35 +95.3 26.90 4.95 TheraSen ... dd 45 5.83 +.13 -765 21.63 4.95 Thoralc ... dd 20 9.01 +1,01 -170 7.00 3.79 3Com ... dd ... 4.18 +.08 -345 19.6912.25 3TEC ... dd 16 13.97 -.03 -05 16.90 328 TibcoSlt ... dd 50 450 -.22 -67.B 30.0011.04 TcktmsB ... dd 26 23.40 +3.15 +428 22.7013.10 TierTech ... dd 18 19.09 +.39 -115 142513.15 TierOnen 13.35 -.40 -4.6 7.94 354 TimberSf .16 58 16 4.61 -.40 -232 7.80 255 TiVolncn ... dd ... 4,09 -.14 -375 37.80 6.77 Tdlgrde ... 27 36 955 +1.14 -705 12.49 7.36 Topps ... 17 13 7.99 -.07 -342 5.04 2.50 ToiRes ... dd ... 3.05 -.10 -33.7 17.25 2.28 TotlEntr ... 14 9 758 -.32+1160 4.50 1.05 Toyntax ... dd ... 4.41 +.05 ,1594 40.3013.06 TractSups ... 25 19 3857 -.43,1263 9,65 2.55 TmWEnt ... 19 11 4.11 +.12 -45.9 7.00 3.60 TransAcI ... *J 21 5.00 , +.15 -9.1 14.10 4.81 TmSyA ... dd ... 6.75 +.04 -44.9 12.60 1.51 Transgnmc ... dd ... 280 +.08 -745 46.5011.23 Tmskry ... dd ... 13.00 -.48 -696 1435 3,92 TriZetto ... dd 15 5.84 +.90 -555 48503052 TriadGty ... 12 10 36.42 ,72 ,04 5.95 1.69 TriglePh ... dd ... 3.50 -.15 -127 9.52 2.08 Tricor* ... dd ... 2.75 -.12 -636 8.56 231 TridWic ... dd ... 260 -.20 -66.0 15.90 325 TriknTch ... dd ... 558 -.02 -55.1 19.44 8.00 Trimble ... dd 13 11.90 +.89 -26.6 53.2032.00 Trimeris ... dd ... 5154 +1.33 +13.9 827 1.50 TriPatW ... dd ... 259 +.14 -69.6 34.49 5.18 Tripos ... 73 24 9.45 +.54 -505 21.00 2.55 TnQuinl ... dd 56 5.14 +1.60 -58 1 29.55 8.75 TropSprt ... 22 6 955 -.55 -50.7 30.25 1959 TroyFnd 56i 21 17 2653 +.72 +13.6 1350 8.75 TrstNY .60 17 16 11.13 +.34 -115 27.142035 Truslmk .661 12 11 22.85 -.75 -57 28.881151 TuesMm ... 22 15 18.95 -1.58 ,4.8 2608 583 Tularik dd 652 - IB -72.4 5.55 2.00 Tumstn dd 2.60 +01 -345 30.99 4.84 Tweeter ... 11 9 7.86 +1.66 -72.9 43.4425.60 UCBHHW .20 24 17 41.35 +79 +454 50.9536.20 UMBFn 50b 14 12 3832 -1.03 -1.2 7.59 4.39 USCnot ... 12 5 4.70 -.20 -28.8 5.40 3.50 USHmSy ... 21 9 5.00 +.07 +53 6.90 1.49 US LEG ... dd ... 2.02 +.28 -627 10.05 4.90 USOrvjol ... 39 13 fl.11 -.38 +75 2031 9.05 USPhysTh ... 16 13 10.03 1.63 -37.9 2.90 55 USTmb ... dd ... 2.74 +.10 +65.1 4.19 1.63 USWsn ... dd ... 3.81 -.04 +90.5 33.5315.31 USA Mr ... dd 44 25.10 +3.30 -8.1 14.37 6.00 USATrk ... 23 12 7.00 +55 -36.1 965 1.15 USANAHlt ... 16 ... 9.30 +.62,668.6 39.2026.40 USFreiaht 37 dd 13 29.40 -2.78 -6.4 10.2610.00 USIHtdgn .. ... 10.00 unc unc 22.7412.56 IffiWtld .08 26 18 22.51 +2.09 +150 35.6612.21 UTStrcm ... 21 13 16.54 -.16 -420 12.69 4.86 UltJcom ... dd ... 5.25 +.09 -)7.B 32.35 674 UltEM ... 14 12 13.00 +1.01 -56.7 5.24 1.54 Uhralrte dd 2.20 +46 -510 22.50 632 UllraSIp ... dd ... 7.19 +.17 -56.5 ' 186811.90 Umpquan .16 25 13 16.10 +19 +193 31.191551 Unilab ... 72 17 21.56 -.38 -14.1 22.59 9.05 UnionBs ... 21 ... 22.48 +.13 ,1145 32.2524.88 UBWV .961 15 14 31.00 +1.02 +7.4 939 6.16 UtdCmnly .30 14 12 8.84 +.17 +228 25.0017.51 UNBNJ .80 17 12 21.20 +.46 -11.7 263814.25 UntdNal ... 27 18 23.59 +.63 -5.6 13.79 2.16 UWOnln ... dd 17 11.55 +.05 +175.0 10.50 3.70 UtRelail ... dd ... 4.75 +.55 -37.9 5.35 1.76 USBir ... dd ... 3.90 -30 -188 427022.35 USlaln .10 19 10 30.21 +.64 -10.2 34.6514.87 UtdSurg ... 59 27 24.35 +2,45 +15.1 17.30 855-UtdThip ... dd ... 14.55 -.46 +39.8 7.89 3.84 UnvAmr ... 10 8 5.00 +.20 -26.4 12.75 4.89 UnvDispn ... dd ... 7.22 +.17 -20.7 18.23 7.51 UnvEte ... 11 9 7.70 -.23 -55.3 27.8015.89 UnivFor .09 10 8 16.65 +1.80 -10.9 35.1117.25 UPnxOnls 38 31.42 -58 +28.5 21.641660 Unizan 52 15 11 19.49 +.56 +5.1 37.2312.05 UrbnOul ... 22 17 26.20 +264 +8.6 22.02 2.19 Urologix ... dd ... 2.55 -.14 -87.3 17.6010.45 UlahMed ... 13 ... 17.29 +.15 +27.0 — vwx- — 16.48 883 VCAAnln ... dd 19 15.06 +1.03 ,24.3 15.10 7.73 VIBCp .661 16 13 15.04 +.06 ,63.8 22.5010.18 ValVisA ... dd 29 12.08 +.81 -38.3 3.36 1.93 ValueCtick ... dd 40 2.30 +.16 -19.6 15.99 4.40 Vans ... dd 31 4.95 +.32 -61.1 39.602298 Varian ... 20 16 28.98 -2.00 —107 50.75 13 tO VarianS ... cc 54 22.65 ,2.49 -34.5 1860 1.61 Vaslera ... dd ... 3.87 +.B6 -76.7 18.12 481 VaxGen ... dd ... 11.77 +1.37 +15 40.12 9.14 Veecoinst ... dd 26 1270 +1.B2 -648 25871553 Venlana ... cc 31 18.11 +1.53 -19.9 16.28 583 VehnlSysn 20 10.20 +139 -29.6 53.45 3,92 Verisign ... dd 12 8.13 +1.36 -78.6 24.85 8.13 Verisily ... 28 21 15.15 +1.69 -20.1 49.8910,30 Verilas ... dd 27 16.57 +1.11 -63.0 22.25 7.90 Venty ... 64 28 8,98 +.23 -55.7 25.40 7.65 Verekxx ... dd ... 10.00 +.51 -50.9 32451267 VertxPh ... dd ... 19.32 +.59 -214 6.17 1.51 Vestcom ... dd ... 5.80 -.30+166.1 19,00 3.91 ViaSal ... dd 16 869 +.22 -44.3 14.00 Z31 Vical ... dd .. 3.18 +.11 -74.0 3.27 1.26 Vicinity dd 356 ,1 05 +80.1 18.72 5.59 Vicor ... dd ... 6.91 t.S7 -573 7.45 1.55 ViewplCp ... dd ... 304 -.10 -55.4 14.99 2.50 Viisage ... dd ... 388 -.10 -602 23.60 6.26 ViragLog ... dd 22 9.93 +.29 -4fl.4 11.54 4.50 Vtllmgs ... cc ... 6.40 +.40 -31.6 41.192639 VilalSgn .16 15 13 31.03 -.22 -II. 1 9.00 2.57 VllalWks ... 9 8 304 -1.65 -165 10.00 2.90 Vrvus ... dd ... 3.49 -45 -283 20.9013.40 Volvo .88e 14.75 -98 -10.1 if. iQS '"44 1.66 SmptTch 15 2.B2 +.84 -44 s " ' • K > vyyomcrs ZJl -.04 -16,9 -.to -iy.3 257 j 17 ^jfiacgm jj 250 +10 +582 26.2013.88 W-H Egy 16 17 1830 -58 -39 +2 'fiA Ifint 1775 6 - 36 Snclair <M '2J1 +20 ,365 30.8020.56 WD40 .80 18 17 28^29 -75 +65 I? ^4 23.8017.25 SkyFnd 76 13 10 18.99 -.29 -6.6 31.9516.23 WFSFnci ... 9 6 18.89 -.84 -213 .13 -to. 1 * 29 36 11 20 SXvWesl 08 1*1 91557 + 38 -3fl 8 56.5630 16 WPP Gp 4le 34 18 - 82 -36 6 « 280 3r84 2 ' M SkywksSol ... dd ... 550 +51 -734 32.0016.15 WSFS 20 9 "9 2849 -54 ,645 +1 1J ln7 2BO ° 2 - 70 SmrtForce ... dd ... 3.77 +.19 -848 1570 8.91 WarrenBc .48 19 ... 1563 +09 ,654 +1 S? Ia«fi 726 M5 SmlhWol ... dd 21 3.98 -.02 +4.5 27.5619.91 WashFed .921 11 10 2405 +17 +26 + 07 767 18.3111.36 SmurtStne ... 42 14 13.86 +.66 -13.2 12.99 3.03 WIchGrd dd 80 460 +41 -294 + 94 -621 iK '- 41 Sof1Nel •" * - i41 +03 t30 - 3 45.0023.65 Wavecm ... 10 3500 -t'lO -60 tl'83 -«05 2 ' 45 M So 1 ™"" - « - 2.50 +.30,1083 197413,07 Waypoinl .40 14 12 16.98 +.02 +126 + 36 -274 572 1J9 So" 6135 I38e 4 - 81 + - 75 -'-° 886 4.15 WebMD ... .dd 19 639 +44 -95 + BO +378 32.9418.97 SonicCps ... 22 17 24,31 +.75 +1.3 37.87 7.53 WebExn ... cc 31 1591 ,202 -360 + 32 -728 7M 3 - 01 So™*™ 11 •- <W 2' 5.47 +1.12 +1B..9 25.86 455 webMeth ... dd .' 729 +46 -565 +33 -66.5 •j'.'L !'S2 ^^f - ? ' 5 6 ' 97 '• 8 J <4 °- 5 35-00 '035 Websense ... 34 26 17.50 ,V96 -15.4 + 88 -57 2I96 1J9 S"* 31 ' - *" 25 2- 75 -- 12 - 85 - 9 22.651560 Werners 08 24 18 2154 +54 +182 +.97 -1.4 28 . 01 9 ' 7 | t^"" 1 - ** " lt ' t! l +r99 ~ 45 ' 2 25.521fl.10 Wesbanc 94 14 13 23.72 +.99 +123 +138 -415 ^'^ 3 '^ Srcelntlnk ... dd 6 488 +.23 -fl.4 5446 915 UVstMar ifi IP id*;? 90 ~ t? 55 -666 38.21 17.84 Sourcecorp ... 13 11 21.97 +.97 -34.4 45783450 WAmBm Qfi! 17 i^ di is if^ ~on +.45 -66.5 27 ^^-f! S5? ™ !5 \\ 2 J'S t'l 3 , *!5q 3IOS !23 WWrelss ... dd ... 2«' V&4 -895 -56 -62.4 fjS IK SoZrt 4 4 ?Tn +ni 70R 26 ' 19 8 -°° WetSeals ... 10 ... 11.43 +.03 -275 +4.54 -25.5 oouwaJ ... 4 4 <i.lO +.U1 -/U.b 993 4^ WhiteEfec 39 27 1013 +51 +647 9 7? 1Q1 39.202449 SwBcpTX 17 15 2824 -39 -67 Rii7-i-!nti i ^^ •> 3425 +.25 +175 ~t« IQ4 l734 5 -30 SpanBdcn ... dd ... 6.13 +.05 -38.0 tl'l, »„ SJS? " 4tl 28 47 ' 74 * 1J1 '* 96 ,32 -277 I58 ° 3 - 25 S P artMl)l -'6e 10 11 11.05 +1.14 ,72.7 ]"' °°9 JJta? " ** ' 2 ' 42 +-2S +25 ' 1 ,206 +196 1341 2.00 SprtnSlr ... dd 6 257 +.32 -785 '^-J' '-w willows ,281 16 18 11.63 -.25 +37.8 + 00 -597 8 ' 15 1J9 SP 31 ""- 1 •- M - 225 *- 16 -« 7 - 9 1112 oS SflSS?* •" £ ? ' 2 ™ + ' 85 +569 + KB Jq« '8.65 4.06 SpecUnk .. 31 17 771 +75 -550 1568 384 WBsonsLth ... dd 7 4,09 -.31 -64.2 Inl 701 I72S '- 70 Spectrian ... dd ... 2.57 +57 -76.7 20 - 14 ^M WindRvr dd ... 2.49 +31 -86.1 .119 Io7n l5 - 18 '-66 SoeechWk ... <1d ... 2.K3 +.24 -77.5 36.0017.93 Wmtiusts .12 21 17 30.90 ,75 +51.6 ,106 -305 6 -°° 126 SFIPECn ... dd ... 5.31 +.39 +78.2 7 '55 3.50 WrlssFc ... dd 21 437 -.17 -35.1 + 05 -Q7 4-94 ^ 7 ^ Spire ... dd .. 2.42 +.27 -24. 1451 1.97 WilnSys ... . cc 75 3.00 +69 -775 +1fi2 +27 9 - 75 2 - 81 SpnGde ... 7 8 6.10 +.15 ,74.8 "40 286 WmnFrst ... dd 10 583 +69-417 + S6 599 6 - 02 r71 SlaarSur ... dd 43 3.26 +.53 -153 1970 8.60 V/oodhd .36 34 18 1059 -131 -355 ,20 -32 36.1416B1 SlaqeSlren 8 22.36 +1.01 -10.6 74.653651 WdwdG .93 8 fl 3655 -157 -373 + 17 509 3 - M '• 63 SlakeTc 2.73 +.03 ,25.9 9.23 6.31 WkJAccep 7 6 84B +123 +162 + 63 -756 5 ' 22 254 Slam P s - M - 4 - 50 *- 52 t25 - 7 24.8313.00 WrigWM ... 72 43 2220 +79 +240 -117 ,91 9-00-3.75 SldMgl ... 49 3 3.90 -55 -35.2 Wynnn 1301 unc unc +125 ^45 Z7K 9J9 SldMlc - M M 17 - 50 » 165 * 128 20-68 263 \MSal . dd 283-59-846 +32 -97 22.4511.68 Slaples 16 15.58 -.24 -16.7 12.19 3.00 XOMA ... dd ... 5.50 -.25 -442 +149 -17 *-"0 - 52 Slarbasers .. dd ... 2.71 +.01 -60.1 1000 5.01 X-ftle .10 dd 24 825 +27 -3.1 +1.43 -0.9 ?5I'!SS I" 3 * 01 * 5 ••; 45 M ^-W * 1 - 59 <256 '275 3.80 Xenova ... dd ... 506 +06 -570 +.45 -308 J-?" 12 ; 9 ! 55^ F - 141 , 4 !2 «'» -•» -j- 6 »M 2-05 Xicor ... dd ... 259 +.14 -76.7 +.10 -462 I 9 -* 9 '2 cfT 3 ^ S n 3 ° *' 50 ^ 8 -° 47.1613.50 Xita ... 55 32 1990 +2.62 -490 -17 -243 22 ' 90 726 sledT " 1 -16 19 12 21.58 >2 04 ,1377 +173 280 l2 - 32 537 SIeinlvlr1 - 16 8 582 -.22 -30.4 YZ +!11 -427 24.43 950 SleimrL ... 25 12 14.76 +.24 -305 21358.94 Yahoo ... dd 61 1492 -11 -159 +.66 -293 tnum\l oSSl '" ™ ™ ?,M ™ ,.l 21241055 YardvNB 44 13 11 16.40 +160 +475 +.01 -i9.o ^Isfgi aeriBcsn 16 15 n urn +55 so 32 - 4flt7 - 60 Yeltov>c ' ) * " *& -i« twl *;" $1 23:i010:83 SlrtFnWA 3.871 10 9 1939 +134 ,466 M^g H B toSffis '" 22 19 263^ *'« +5il +.70 -61.3 c7c c olenngr s 681 18 ... 25.00 -35 +28.3 62.674051 Zebra 28 22 6064 +2ffi ,92 -.59 -32.3 olewbm ... 19 11 5.56 +.21 -7.2 7 ^Q j ^ TjCom Vl'l 7^. "UQ +.02 -36.6 ... .p «.« Cf^n ^ ' tn if, f'e. nn fe-'ft 59,6534 14 ZionBcD 80 13 10 19fifi 9rt 9J9 ,2.19 -5.0 3 J S'ra'^SV 5 - '8 20 6.54 +.29 -162 9g2 ^Jj Zx^m dil lee r) q *ni ^Rl 740 ° 228 SlrtLghtrs '". 367 +117 -940 42.1027.05 ZcJIMed 33 21 3100 -300 -20.4 + 11 Jeo 66.4542.30 Slrayer 26 33 25 53.13 +1.40 ,9.1 "4 125 Zotlek ... dd ... 2.67 -.21 +12.7 I'm 10^ 25.301725 SmtBcTX 48 14 12 2023 +.17 ,11.9 91 ° a93 7amM ••• <* " 369 *-10 -538 I« I 1Q H - 72 234 SunMioro ... dd 67 2,88 +.14 -767 3) 93 887 Zorans dd 16 1453 +.20 -34.6 rn COR 24 - 49 9J5 Stiatet 76 1296 +131 -260 1985 355 Zygo ... dd ... 4.11 +.12 -74.1 '"' ~ hy ° ' 1330 4,98 ZymoGenn ... dd ... 6,84 ,,28 -43.2

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