The Philadelphia Inquirer from Philadelphia, Pennsylvania • Page 63

THE PHILADELPHIA INQUIRER D9 Sunday, August 4, 1998 Note Nasdaq Small Cap Weekly Nasdaq no from D8 52-wk Hi Lo Last Chg ThomasSTGIS 14 471 20 11 164 4' TbmPBE THOM 16 394 202 97B 'I'l 4 Tboralc THOR 398 33': 8'2 12'; 4 3Com COMS43170565 534; 11,43" 3DGeon TOGO 25 4501 3DSys TDSC 3732 25 124 138 300CO THOOdd 12988 15' 7m 41 Thrust TMSR 17 897 9B 3': 48 4 P-E Sales Tkt Ratio ")0s P-E Sales Stock Tkr Ratio 100s 52-wk Note Stock Tkr Sales 100 Hi Lo Last Chg. CblCar DRNK 674 25'2 15 17 'e 52-wk Hi Lo Last Ctg PdifWre PWIR 77 4640 Pamiapo PBCI 13 986 2bVj t' i PnASatn SPOT Panaco PANA 31 2 -i Panlchf PNTC 5'7 8i 2's 44 463 4 is, PailcMx PAMX 21 pnndaPri PNDA 5640 SI, 77B PZZA 56 13812 53 238 i 45'-t 43' Pa'dgm PRDMdd 1791 37" 5 Par'et PLLL cc '994 5'1 52-wk. Hi Lo: The stock's highest and lowest prices during the last 52 weeks. 5. Last: The week's closing price.

6. Change between the closing price last week and the closing price the previous week. Titan'Jlel TWT 12749 27'4 22'e 24 vjTodayM TMANQdd 1042 11 1 'it 1'4-'ts ToddAOb TODDA21 1461 192 54i 112 -H; Tollgrde TLGD 34 873 27 13'; -1': TooiAiph TLXAF 3571 28 228 45 Topos TOPP 31 8407 7'! 4'4 54' TopsApl TOPS dd 400 6'! i TotCont TCIX 5 107 9 2' 4 3' TouchSI TSSW dd 472 174a27i 3 4' is TonrAir TOWR 16 1132 884" 'f 5's TwAuto TWER 20 3721 244s -'1 TowerS TSEMF 2279 36 7 8' 2 Trackuala TRAC dd 325 7 12 14 TrackD wt TRACW 1183 I3" 'e Tracer wt TTRPW 340 44 Tracor TTRR 14 6806 2''b 13'; I8's -'a TiacSup TSCO 16 309 272 14i 20'; -1 TrnsFm TRFI 34 996 '82 '4i '8 TWGam IBET 647 3'b -4S TWGamvH IBETW 366 i 't 2 dTmNtws TNSI 35 9692 27,4 TrnSAs TSAI 69 2593 40'; 'H; 3'8 Transcnd TRCR dd 12906 12' 6 21; 44; 4'n TiansSysnTSiX 2206 36'! 23'; .2 ParnTchsPMTC 46 79813 49' 258 45; 44:4 Paiayllls PVAT 6784 6 I'l 54 Paivntwt PVATW 3146 44 "a Vt Far' Pice PARQ dd 2685 144 Parpxel PRXL 5B65 554; ifli; 43 5 ParisCp PBFI 15 64 9 3l 4' ParkOh PKOH 8 2385 23': 16-1 -4 Parkrysn PRKR dd 2155 171; 13' t17'6 Pimm PARL 13 2800 15'; 6'l 9't t1 Partne'R PTREF 7 7810 29' fi; P-tvCtvn PCTY 1340 22't 1s -Hs PasiSat PSNRY 408 20'; 157t 162 52-wk Hi Lo Last Chg Note Stock Yerilmk VRLK 6245 272 18 254 4'; VentasSI VRTS 33 5480 493; 20'? 33 i Vent0 VRTY dd 8623 57'? 232 4'! Win VFSC 10 806 35 27 3'4 4' 4 BEAR dd 341 ft 2e 24 Versa a VRSA 14 2309 fl '24 14'; 48 'u Versanti! VSNT 2550 10 8 9' 2 41 VTEX '4 386 143; 18 -8 VenPh VRTX dd 5817 39 '6 -1'; VelCIAm VCAI 49 53H 323a 193J 424s Viasoll VIAS 64 7831 6934 98 473'; 48'; Viral VICL 6075 22 8' 2 14Vi 42 Viccrs VlCR 37 479 26 '2' 21 4''-t Vicoip VRES dd 580 153i 9' 2 13 46 VidaMdn ViDA dd 6838 16 54i 94; -I VideoL VL1S dd 479 74a 32 -'e V'deoUpd VUPCA4B 23'9 13 5' 2 7's -3 VidUwtB VllPOZ 789 5 28 Videonics VDMX 26 330 24 7 83 4''2 VidServ VSVR 54 9740 47'? '74 304 Videotr VRONY 2730 19'8 ViewTc VUTK cc 1704 6'; 7'8 4'; Viewlg VIEW 65 '3576 17' 2 9 8 '438 t'l VvmOPsVKW; 43 33108 34 15'4 264 4''; Vmcamn VC.AM 1271 30's 21 24 4 Vmesn VRl 5C2 12-1 6': 6'! VGINF 2156 12 4'! VisioCo VSiO 6654 44'; 204 41 454; 1 VisionSci VSCI dd 908 53l 2's 4I4 Vision VSNRdd 5619 23 514 7 VISX VlSX dd30522 '6'; 20'2 -4S VitaiSgn ViTL 17 1442 33 17's 213s VHIComn VCOM 37 1 5 23'i 7ss 9'; -1'; Vilesse VISS 6' 24067 34'( 8'i 30' 'UVivus VVIJS 5765 374; 14'; 37i 427'! Via'k VMRKdd 1222 '9'4 9'; VcclTec VOCLF 3246 20'4 7'b -'b Vodavm V'EK dd 416 8's 54 VoiceCtl VCSI 34 2614 158 7-HJ Voltmts VOLT 28 '690 45'; '48 41 43 Volvor VOLVY 463' 23's '53; 228 4'78 Viel VtEl dd 7C74 26 64 V.T 40 WDFC P-E Sales Tkr Ralto 100s 61 49' 2 42' 2 PalhoGn PGNIS 2461 18'; 12' 4 Palrklnd PA IK 8 685 11 13 PamolBnl PBIX 665 13 '2'; '3'. P.iltDntl PDCO 17 26357 36' 6 20 221' -6 PilEng PTEN 15 585 1 8- a 10 '6t Plans PAUH 23 713 82 68 PauiSon PSON cc 1025 10' 5 9'i 4l's Paychxs pAVX 59 15679 52 23" a 45 Payco PAVC 26 1027 13': 7 -'if PearJch PEAK 27 2963 344i 22') -'1 Pediatric PSAI 27 5999 274i 15 PlrixMdn PEL'X 54 20984 16' 2 40li 43: PEEK 2'2j '2'; 'I '2 4's PeuasysnPEGA 4476 13' 10 13 1 Penlntyil PENCW 365 24; Pmiedrm DERM dd 6041 184 44.i 6s: 14 PennAm PAGI 10 391 161! 10 14'l -i PenNGm I PENN 24 '196 20 t' PemiTrty PTAC 12 1799 22 '2 18 PennVa PVIfl 15 219 38' 3 29'5 358 -i PennPad PFSB 11 1898 17 17 Pennl PNRL dd 10266 14' a 4-i-a 12' Pf.seW SPIV 5604 40 4 23 .5 PMC" PNTK dd 714 3'2 1'J (See NYSE for footnote information.) 1. Stock nam abbreviated by the Associated Press.

2. Ticker symbol. 3. Salei 100s: Shares, in hundreds, that traded last week. Sales 10OS 52-wk Hi Lo Last Chg ABB ABeABBBY 503 106'; 102' ACTV IA1V 2806 8 2'4 4' AFGL AFGL 1256 6'; 12 ARCCap ARCCA 958 1" ATECGpATFC 763 f-i AbeiRs ABERF 728 17', AccenlS ACN7F13305 34 If 78 16': 5'a 104 -1; A-cuMed ACMI 7765 AnesGm AGAM 2862 Acrodyrn ACBO 1792 Actrade ACRT 30 '3 AdaoSol APSO 1675 7l 3's 6 V'A 1 1 16 AdvOep ADrC 1225 6" 8 AdNMR ANMR 22049 3' AdiVoic HMWK 6638 9' 9 9's AtlmEnt AFTY 5459 10 Aoi'Bio ABTX AidAuto AIDA Alanco ALAN AiSens un ASILU Alienon ANMI AmfranAMTZ i ABinqo- BNGO AmO.asn ACES AmCme ACSI AComS ACNS AmDenll ADLI 4556 5' 547 7982 4 '-'8 1496 20 '058 7's 8" '6 -3''- 57B 2': -4 1 if 28 -'1 10' 4-" 44 2" 12 -'3 128 41 22'4 '729 2822 460 5 3'8 3 3's 1 2037 '6 '262 3" 645 AM IK '430 AHiiChn AHIC AmMalT AmMdTc AMTI 97- 3 707 4 2496 5" if 6702 41 's AmResc GASS Amnex AMXI AncorCm ANCR AngAG AAGIY Anl'aress ANTR App'lroe ATRE Ap e.vdf 5 APWD ApBiomet Aouade AOCR 639 9935 4" 442' '1 'S Ui8 AB'O 346? 9-'a 4ii 299 23' 4 Ararat A2'C 4'i Ast'tnT ASTN 3559 9' AS1NW :024 3i AslaFd 11 ASFI Aull AULT Aitar AVIT EAS H'OiBSGL BOSLtd B'JSCF Sfj- 806 '6'; 522 if 523 686 5'; BetgHId BGRH 2996 V't Be-.

7 nt BtViP 9': B.cC.'.C' B'qEnt B'qmar BioRel B'GE BGMR BRl.l BE BiCO '66' 754 '657 96 9: 58 6'i 86:6 5449 6' 288 5 1882 4 845 27' BioLase BLTI Biomune BlME Biot.me BPM BTWS 3702 PBsiiBrcePBKB 10 401 10'- 6'; 9'-s 4s PeupCT PBCT 1756 23'8-l77's 21'm PaupChc PC TV dd 3176 25a12'; 13'; Pf'OHrt PHBK 10 6216 22" 20'; 4i'i PenpTel PTEl dd '419 i I'oopstls PSFT cc 44766 45': PciSpty PBIO dd 5066 12 S's -'a Peicplrs PHCP 24 4330 39' 1 I4'' 32! tf'i Pe-oosenPERC dd 2607 26', I2'4 .) FcFxdsPFGC 17 1403 21; 13; 15': ft pe-'lernnPTIX 699 16' a 8 13-1, 4' pmfum PRFM 10 990 71 3 3 it Pf.phn PERI 26 169' 36' 20' 35'-: 4-3' 4 19 23 1757 I9''a 6'B 17'; 114, -i( 899 13'! 2' 2 72 4'f 35 i20" 33 .1 650 10 6t 7's t'4 642 4 -e 5120 "18 '2-2 4,2 2-25 23': 17'; 192; 77-B 68 11 t't 3'64 '3 24' 4 562 4'8 5'; 4'i 2465 15 2 6Jt 82 4': 1047 'ill'lif'S-e 4l': 203 19'; 9 14 -'b 67'8 26'8 14'? '88 4'f, 3822 6' '6 5 t'- 734 8 4'; 4467 23'; '9; 50582 37'; 22 :36 2060 145-! 38'; 142 52-wk Hi Lo Note Stock Tkt 100s Last Chg Interiors IfJJXA 1645 IntlCut ICUT H94 IntlCt wtA ICUTW 959 1 IntMicrs IMSI 921 IntlNurs NUPS 3699 intlPtoc IPMCF 2412 10 12 64 6ft 27'8 3 -11 11? 1078 t2 23, -Is -12 I'l! t5? 4'? 38 t'-'l InlSland ISGI InlsiNOS ISTN IntnetSol INRS 1 Invitr INVI Irvine IRSN IteiCp ITEX 41904 973 57is 1 4712 58 1088 2' 3205 94 691 -Vt JBOlrd JBOH 3340 3" 12 1237 9 586 144; 29:8 7'; '4 2 6' 4 7'2 JkKsPac jAKK JustLHo JLHC A Sss-iin f.f-i'VO 29:6 KyeKlts rCTAX 5'3 KayeK (VtKTAXW 1'28 4 -I 42 tit 12 44; 74B t3''6 'ti 3 tt 28 t14 9 -Vt 1': 3-e ts 4S 143? 44s 116 116 7 84s -It 94b 108 1 Ke'Strm KELL 1225 8 Keistrwt KELLW 694 38 Kideon KiDO 2833 kloo'Ge KLOFY 2703 15J- LaTeo LAORF 480 3-; La'Dav LDII 2363 11 LasVEnl LVEN '973 I7 is Lasertech LASX 6626 LsrVis LVCI 1454 16 8 LexBLF LXMO 1284 11 M.N.O M-SvsFD FLSHF 2538 17' MVSin MVSI 628! 2's 8 37e 2 71'i 3 4'-is 31S'S 'u MVSIwt MVSIW 4385 MacioCh MCHM 4433 7" is Madden SHOO 19'9 'O'i MadsBn tMADB 31 Hi? 6' 4 10'4 -'t MaqelPt MPEF 2062 4's M-j'Tech MTCI 90962 I "2 MaikSol MCSI 1529 8i 5 Marqst MMPI 830 2 16 2 Malrtch NMPS 5394 18 2 MedOsg MEDC 1477 22 6SI Meocrcss ILNK 953 10' 8 8 2 "16 4B 32 -'32 58 t' 8 1 16 -'IS 1034 t1t 11'? -2 58) t732 -is 1 15 16 t'16 37B -'S 1't MedDyn M6.DY 243? 4' 16 Meonet MMRX 56 '8 MehtBio MEHL '659 '0 McnleyJ MENJ 100 151 Melaicld MTLC 2493 6S Micrfaagn MLMI 353 7i Mmorce MNRCY 1543 31411 M'fomx MSON 438 WcaCadn VOCA 6'2 6" 'i 2s t' IfcoMed MODM 1713 4' it 13 MjltiCp MC1JAF 3549 2': MullMd UMCI 5726 98 Vt 9 V.rKH 5911 4': 1': nVisionnNVSN NaliRog NRID NatrlHIIh NHTC Nc-ccar HW NelVanl NETVA NIkCn TNCX NetwkE NETS NtAkLnq N1WK 565 10 S't 5t 7887 3 16 1'32 1'3! 4965 7'i 33; 44 ''63 17 4'; 13 '558 3'; 10'2 2087 26's 538 11 3'iS4l 1751 58 1273? 24 826 12': 7i 102 NeiusTei NXUSF 542 6s 22 41 Nissane NSANY 694 18's 13'8 162 4'2 52-wk Hi Lo Last Cng Slock PrvBksht PBKS 14 1810 34 25V? 33 ttl PrOvFltll PROV 8802 11'8 103'4 4j Pronm PROX 60 5637 51 '4 9'4 33 46J4 PrOf'na PPXM 20 2821 2B78 9'a '07B PtCyAn 1066 7'! 5'; 5't PuieSI PRSWdd 5305 43l 19 2's PyiaBrw PMIO 16 1415 22Vi 7' Ttt -V; U-Zam OZARF11 416 7 5 43'4 Q'AGENnQGENF 8465 14 19' 2 -4' Q'oqic QIGC24 QuaoSy QSYS 13 QLT qltif OuakCh QCHM18 632 12 4' 2 10 460 10J4 5'l B' "1 2298 2315 5'' 16'142'Sw OuBkCh QCHM18 937 1Bli 11 13" 1'i UaakCly QLBC 16 1386 144a 14'r; t1'-2 QjaKFab QFAB 14 504 10''25" '6 8JB 4' Oualrom OCOMcc 51687 64 30j 46' 3 QualDm QDIN 38 15368 39''! 18 314 45'' QilyDin RCORF 8 1413 5U 2'. 4 le O'Food OFC1 19 990 29' 2 19' 2 28i 4I2 Qualbemi QJAL 58 1474 854 4 5''H QualSy QS1I 23 7331 35'4 5 11 Quantum QNTM 4 3796' 10'12- -ll Quarlrdk QDEK dd 10937 39'2 5s 64 'e i QueenCIBI QCSB 12 2547 49 32i 47'-4 OjestM 40 22'7 15 5s 6h OuickRsp QRSI 80 1277 384 17 29' 2 1 's Quicklr QKTN 13 2861 17 8t 13Vl 42 Ouidel QDEL cc 10529 8''b2'V 41 Ouidel QDELW 366 4 2 4 Quikalv QijlK 18 4557 473-1 23 28' 4' Qum'eln QIEL '6 4'2 134s 4' 8' a ''2 'u Qumli'ess QTRN cc 19211 8314 26'4 82 412' 1 Qiiirte QUIX dd 741 13'j 5V; 64 tVl QuorumH QHGI 18 6841 28' 19J RiBltic RBIN 14 1613 9i 5'l 7l 1 RAl.Fmln RACF 1548 32'-2 17'2 261'2 -i'l RCSBFn RCSB 10 4421 27i RF Mono RFMI 27 1309 12' 1 51 RPSHtlt RFSl '2 6'46 16' 2 1416 "6 RPMs RPOW17 8369 17'4 14l 16'e 4'r RTWs RTWI 37 048 331'2 12 28 -1 Racotek RACO dd 2868 7' 4'i 4 RarlaEIC RADIF 8 1734 612's 4 Radavsn RjiS 62 10324 41' a 9 37'4 4H2 RadicaG RADAFdd 709 3 "16 1' is Railla RTEX 28 1179 29' 2 17V( 22'i -U RainTc RMBO 13 1666 25''2 14H 1 7J th RamCle RAIN cc 18255 34U Rais RLLY dd 575 4'-it 2's if RamFm RMP0 42 900 5' 4'if Ramtron RMTR cc 4575 3' is 4 16 PaplorSnRAPT 4448 394 '6-'a 19 RilnSH RATL dd 13842 66' 4 135s 53 '4 7's RAiH 14 422 22'4 152 18' 2 Rawlinqs RAvVL 17 943 6 8 '4 4'e Raynidr RAVM 10 610 22s 16174 Rayleln 'EL 617 15; 102 RealRI RDRT 8 23936 492 9''s -''2 ReaTiCre PDiC 38 2449 b't 2- 5' 4I4 Rer.olon RCOT 13 1563 29 14' 2 16' 2 PKClingnRfCY 54 4649 7'; RdB.ickn REDB 3106 61 184 274 Reddk REDI 25463 3'4 if. -r-i Reil'fdBc REOF dd 637 RednAn HOOK 43 4'58 35 17'4 204 4I4 Redrrian HDVN 12 3459 22'; 117p 20 -t RedwdwIRWTIW 487 13' 4 107 fi fled.vde R'fVTI 23 7637 29; '6 26 42 Rn'HJr-s REGL 4' 2470' 50' 44': Rftuer-rn HEGN 7785 19'8 8'; 42 IWtm 634 8'; 4--; 6 4 RoqAcp REGA 19 901 71 4W ReqnFn RGBK 12 5688 49 36's 46' a Reqiss RG'S 26 72'6 34': '3b 264 t3 ReqiynREGI cc 3451 36'; 24'; 30'-; 44 RetMlrGp RHBC '3 13'8 20 '2'': 16'4 4 flekab REAL 4 543 124; 6 44 Rfllltcp REiY 13 1093 '7 13 16-8 Remecn REUC 52 2974 24', 1U 14'; Rprre1ysRMrY64 7875 90'42''s 46': Rem'pn RfcMX 2545 16 13 14'4 RenF.nt FAIR dd '173 7i 11 -V; RenSiiu BENS 48 1278 38 13 30''2 44; RmlOienRLGI 2534 36 21 32 8 434 flWTAir REN012 7'87 14' 6' t0 't 4" Rnh'lay HlVAY 36 6000 '5r-8 7' is Renters RCil 37 3657 11B 2014 41 mm RENT dd 4048 6 37b Peuap HPAPF 4309 8'; 3'2 3'rs-lv Rep.jn RGEN dd 3886 2: i Ppplrn REPT 15 448 '9 '2'? 16'4 RepB-p RBNC 15 2088 12" i 10 RepESt! REPS dd 2814 8 22 4 4la RepEnvslASI cc 3895 20'g 8'; Rpptrvis RW'N 93 4945 34' 9'; 22'; Pe.5c: '4 13'4 6'2 4'; -'t ResC.are R3CR 25 715 26'; 10 20'; 42' ResEngnn RENG 4973 5-7'i; 5 SSi 4 ResnMed RMED 22 1307 30' 2 164 20 4lB Resiurd R-NDdd 3632 13'; 94 -18 flascAnn REXI 7 292 21'l 5'B 14 -i RvBncI REM! 9 1334 18'; 10" 'B 12 Hi 42s Respirn HESP 25 4562 241; 167a 214 42 ResiiOnc RO'X 55 465 21 '4 T'l 144 ReslracnRTRK 5804 ll'-B 11 Rel. RErXddl6469 10'sl1' 46 6'u Peal'ildeRTRSY 33234 73' 49' 2 64'8 Rei.Suns BX1D cc 9876 37 8'B 32' Rehall RFXL 10 768 8B 4'; 7' Ribiim P'BI dd 1068 6 3' 2 4' 45 41'B RZYV 944 12': -2' PicnyEI RO HV 21 1573 '6 it -s if Rictilood Rt.HF 29 3479 37 224 36 4' 'f RnUell FIIDL 68 326 68 1-4 4'4 R'delnc RiQE Ri.kNi R'GS 2772 35 84 10 9955 14 10'; '4'; 4'': RgblMg RMCI 16 1609 25 11'l 22 42 Hgu.tit Hibi do Pitnage RiMG dd Ringer R.NG dd 4s 348 '0; 4: -ira 84' 2'; 14 18 R.5C 4312 24'. 6'2 23't 16'; "Cap r.

RCHI Rival R1VL 13 831 25'i 17; 20 8 4lv6 RcadwyE ROAD cc 6154 RoanEI RESC 5 4'5 18 10'; 16 4lH '22 12 ROBN '4 647 26'; 13' 4 23 -I'l RbtPW RPCX dd 5'80 RinnlVs POBV '6 536' 27'r; 13': RornMed ROCMdd 641 22' 2 15; -1 ReckBott BREW 26 3160 274, 7''; 11H -44 Poik'en RKTkj 12 354' 20'2'5'; 18': RCKV dd 445 8' 5 8 4IE Re-macs ROMC65 6688 30'- 7'8 27' 2 451 RsvllFn RF ED 12 9069 20 '5'; Raw ROPR 18 3229 524; 33': 358 -5' RceSlr RST0 3 '2'7 3'; 1U 4'-i: P-E Sales Tkr Ratio lOOs 1 i 1 i I i V7FS Bcp WBCI '9 YVI-SFnmWFSI 13 WLRFds WIRF 76 WPlGrp WPIC 29 3 ftCDGv WSFS WSMP 'u WTO WalDio 77.118 nt WSFS 4 WSMPdd WallSDI WSDi dd WSH1 dY7aiwn WlT VVandG't VjG' Warntc Warren a WRNB 8 Wauifed I'JFSL iu WAMuti' WAL'u 12 'I'jWMjIc'D WAMUN WalsnPh WATS 26 29335 50' 29B 39 Yla.sajPs 7S4U 18 59'; WaveSvs WAVX 17'i w.ive'ec WA'VT dd 49; 24': '6' 4 6" '8 495 8': 48 5 t's 9265 58 6 576 12' a 10': 12 'd WvePhre WAVO WavneB WNE WbslFnl WBST '2 WTZPA WELL Wemer I VVERN '8 WsWar WMAH48 WAroBc WABC 13 WdStells WSTt '340 3' 24 29': t'4 66 7'8 1 t'l? '929 29 8- 25'J' 26' '8': 26'; t': 5004 37-4: 34' 8 '392 49 16487 56 28 469 17" 14' 948 6'; 4'; 1234 24: 192 20'': 2717 24': tO'e 12 4l" 395 68 3' 8 4' 8 t't 9459 25': 15 18 42'b 388 16 14 Weste''ea1WSlR 14 WM'cTc WSTM23 WstnOhF WOFC '8 'd WestPac V7PAC WslnPwnWPEC 'd WslVV-en WWCA Ws'bPRsWBPR 8 Weston WSTNAddl078 4 4w uWslplSlv VVPStMdd 6573 25' a 17' 2 25 WslpBcl W3AT 11 699 7 44; 68 WONE41 4007 19': 1348 WelSeal WTSLA41 10021 27' 44; 24 VJhilnyH WINY 11 945 34 WhiltrtdnWHIT 2467 21 'U WholeFd WFMI 49 33489 34' 8 WI'OlHty WHFI 42 1792 14' 4 6't 8 MM WMTT 8 58'6 72:,: 46'S 56': 4' a tl' -H t5-'f TrnReCp TREX 6 730 27; 207 Trnsnt TPNT 10 590 6'i a TransHn TLIC 486 46' 2 -1'; TrnSwIc TXCC 33 14696 2'''e 6'a 6B 4. TwIdHH TWHH 32 1342 I5U 64; 9'B 43; TwIdHwt TWHHW 345 104; 2v; 4 TrnzRail TN7RY13 2540 143'; 12 13; TravPrt TPOA 10 937 5'; 3' 4 -'12 TravBtn TRVS 683 10 99''-ii Trend TRND dd 934 14( TrenIS TSBS 423 15 11 132 Trnwck TREN 10 1560 57' 2 454; 484i -1; TiesCcmn TRES 1696 20'; 7'2 Wi TGIC 17 1592 2'14 TnadSy TRSC 42 4217 67e 5 5 TnPacI TRIP 14 10580 2M8 2'8 47 TriCoBn TCBK 12 424 184. 12' 1 -s; TncoMrn TMAR 4139 261; "91' 224; -2'; Tncord TROD dd 23 '2 7 2 '3 Tndentn TRDT 5503 TndMic TRID 9 12363 37'-; B'S122 f2 Tndei TRDX cc 1048 12 6 94i 41: Trimble TRtv'B cc 3643 35's 14' 19 4-1 Inmed TMED dd 759? 16'41'-' if 44': TnplePn TPPPF 1074 15'4 5'; TnpleS TSSS 18 330 12 4'J 5's 4'. Tripos TRPS dd 1235 10 42 8's Tnquint TOUT 34 3775 28! 9 18 8 4'i Iruev sion TRUV 26 215' 10' i 4'i Trus'lU TCNJ 18 565 16 '2'8 14': TrslNY TBS! '5 972 23 '8'; ft Trustmk TRMK 12 1426 24''; 22 4 I Tseng TSNGdd 5924 13' 63l 1 TuPscp Ti.JBO dd 1'3B2 13'; IV. 4'.

Tuesl.1 TUfS '3 3'9 14'! H'h -1' TvlanG TYGN 9 2356 212 12's Tyson TYSNA28'4628 20-4; 25 -i'- oSBrqn USBR r5 n'; 5'-: USBrgtUSBRW 1409 7'? 2 UICI UICI 14 5086 23'e 13'; 21'; UMB Fn UMBF 12 4'0 46'; 33 36'; Ut4Re UMR! '9 2570 10 6'2 9'f USDL '4 473'2 '42; 4'; lit; uSOf.PnOFIS 90 22217 46. 13': 33'; us (M USOfldd 479' 26': 10': '4 USXprss XPRSA82 3'2- 118 5'; USADls USAD 58 9308 48 r'B 35'; 'ud'jSANAn f.i' 74 '8 23'; USCIn LISCMdd 1769 IO'i USCS 'it 5506 '3" 4'; 6't '3': '9'; USDala USEiC cc USFreighl USFG '4 Id i UST Cp I USTB '3 UgiyDck UGLY UilElct ULTE 8 Ultr.tDt ULTR UlfaOwt UL1RW 34 10 '0'; 2895 24' 4 16'; 18'; 6'5 3'; 14: 32B7 iy 15' 1666 10 8'; 84 120' 14 3'8 '28 6'fl 3's 192 6'8 i ti--7469 36 11 i 16'; -l'; Ui'ra'em UFEM Ullrak ULTK 45 2917 20" 188 I iM'ili'O ULBl cc 979 24 '4 pi' 13' 8 UllraSIp UTEK 13 20826 47': 14 '7'b tt'a UniCmp UCMP '5 951 8'8 5 UnicoA UMAM 7 630 7's 5' 4' 8 UmtyCpnUNFY 1652 16 74i 9 t't Uniqen UGNE dd 4986 4" if 1 2 24s Unimark UMMG32 32H 7'S '6'; 42 Untmed UME0 68 3)46 4'; 6'; 4 4'f UnionA UACA 9 2'46 14's 4'; UPln'plE UPCPO 2307 40; 34' 382 t'E U-BanCal UliBC 8 1453 43'; UrBCai UNBCZ 335 26 25,8 25.t Ucpnases UNP cc 3232 36 8 'C- t4 UntioylCh UCHM '6 4051 16': UrisonHnUNHC 43 1063 15'; 68 14'; Umscn UNSN 34 1799 32'; 11' 8 20 Umtlnst UNII 7 3'8 10 UBWll U8SI IE 65' 3' 26'; UCa'Bs UCAR '1 UCitGs UCIT 19 '1'32 22'. '4''; 21': UtdCosF UCFC 16 202S4 35': UCosFpt UCFCP 1 005 64' 2 45' 60-' 1 UnDenlCn UDCI 4'- '399 47'; 26-'; UldnlH UIHIA dd 2966 20 10 11'; Ut'JPayn UPUP 790 12'; 11 11'; UlRetail URGI dd 2920 778 3'a 4 USBcOR USBC 15 18675 37l2E'e 36'; us Fn, USFG 'i'5 27 20 USFacI USRE 7 30" 23's '4 "6" USHmcr USHOdd 851 3 it 2 USLong USLD 35B'9 4'' US USRX 291J9186 105': 32 59'; USSatBnUSSB 7329 38' 26'; 32 'a 4V1 -1 '4 t-4 4' 45'; 4'; -'f -'e t2 4 47 42 52-wh Hi Lo LastCHg Stac STAC dd 5517 6'4 74 SlalBId SBLI 52 1911 58 4I16 SldEincI STND 16 6328 16'5 134? 16V8 ft-t StdMic SMSC 11 6779 23'-2 10' 4 13 42''; StanlTI STII 44 1619 654; 16 474; 49 Staples SPLS 35 77068 21 128 17J StaiGas SGASZ 2150 225 194; 21'' StarMCI SMCS 18 614 134; 3': -'8 SlarTc STRR dd 1544 7)2 SlarDCks SBUX 60 54216 29 a 14' 2 StarSight SGHT 2264 114 6'4b -4 StalAuts STFC 11 411 124 14 444 SleArt SOTA 36 2983 194; 171.7 -7B SraleFn SPIN 1398 134 114 44 SlatnCas STCI 16 18475 20 9' 13H 2'B SleelTcbtSnx 15 2176 15'b 64 12 1 SllWVa SWVA 9 1011 13! 7 7'n SleinMrl SMRT 24 17905 21's 8''J 2H 48 SlerRenn S'RC 13 2767 12 4'8 Slenss STRLdd'9582 45 25 30JS 4if SlrlBncs SBIB 12 756 9 14 SI'IFnWA STSA 15 1373 164 104 14 t'B SlerlHIth STER 43 2595 227s 10 191 St'Wsn ISEE 3090 9l; 6 72" 12 4" 12 StwStv I SSSS 13 6'95 384 194; 20-4 -'4 SwEntslSTEl 37 11539 33 20' 43J4 SIlllwIrM PGMS 35 6644 29S 217') 4148 Slirnson STIM 20 485 12'k 6- 73'4 StOKely STKY di 3868 7' 2's 3'; 44; Sloltse ST1TF 7 7184 224; 17 SlollNiel STlBY 1673 215b 16'4 17'; 42 SlormdasSTMO 6 6229 36's 10': Stratasys SSYS cc 2859 234; 14 18 SlrlgDisI STROdd'B766 t'-i SI'alCp TOWV 52'79 14 28 3'B 44 Straltec STMT 11 9520 194; 12s 15 -14; StrwbCI STRWAdd 1235 2B'14'l 17 1 'uSIiayern STRA 5739 12V; 104 StrmLog STLC dd 5720 1 "4 24 -s -b Strober STR8 10 753 5'a 34s 4'-2 4'! Slrouds STRO 26 76' 74 34s 5 StrucD SDRC dd43555 371812'if 18'2 Strykers STRY 25 14148 24s -V; SwoPH SPHI 43 556 23'! It'e 19'; 4'; SubMict SUBM 15 16525 14 4'i 6' I S'jCLOgs SLAM I613 29': 172 21 4Ts Sudbury SUDS 7 2051 98 7 48 SUGFN SUGN 1441 16 9 11; SuizaF SWZA 1251 14 1634 SuliDnl SULL 13 916 12'4 9 10 -4 SummaF SOMA 26 6355 30 8'" 13'! -'8 SumlCre SUMC '6 600 25; 1834 't SumlMd SUMT dd 3022 11H 184 42 SumilTcs BEAM dd 22894 384 61'2 68 -17B SunMlcs SUNW 24205354 67'8 22 4 5 7-2 4448 SunTV SNTV 33 2567 72 31 35s SunbseAn ASIA '6 469 8 68 64-4 SunSav SCSL 11 779 7s 6'2 SundHme SUNH dd 490 3 18 18 -3t SunGrd SNDT 29 17349 41l4 25'4 384 -13l Sungisss RAYS 29'26s'036'4'f I2' SufAssn SRZ 7142 253; 21'; 23 43; Sunflesc SUNL 10 389 4Vb 2': 3'; 4-'s SunMnwtSILVW 2349 SupTech SCONdd H34 3 4'! Suoetcut CU'S dd 1642 n't 4's 4s SapS'oC S'jFI 266 12 SuperG 1 SUPGW SlipEnrgy SESI SupE wtB SESIZ SupNan SNTL 5734 6491 3862 1 -IS 62 4'f 38 2' is 'i 3''f 'a 8 4'; irderv bl'FH 119 19 12'; 15 Suprlex SUPX 24 1296 201s SupSpcl CHEZ 13 367 6 3 4' Suplnll SUPI '4 466 222 15 53s 4' 'f SurgLsr SLTI 56 1314 43 1 SusoBnc SUSQ 12 763 3P'i25'i 2' 4 3l 28 SullPsc STTZF 672 16' 41 SwiliTrn 5YFT 24 12'2 141; 192 '4 Swisher SWSH 25 346 74 2if. 5" SwssAtm SABI dd 663 15 12 -I SvQslTc SYQTdl 10864 '9-! 48 Svbase SVBS dd 384'3 393; 15'8 18'; Sybron SYCM 11 124 16'! 10 15 1' SvtesEns 3YKE 5701 20': 36'! ') SylvnLrn SLVN cc 2529 23 354 Svmntc SYMCdd16''5 33'; 8'i 10 4' Syruetric SVMM 30 6683 258 8'i 14' Synaloyl SYNC 8 2640 26'a 12 14 SycPoarn SNAP dd 1445 203; 9 9'5 '5 Synhio SBiO 21 4'5 5'v l79 4 t't i SifflKn tW Id 1'S 56 7'; 9''; 4'; Svncor SCOR '9 985 '64 6'b 118 -'b Synelic SN1C 51 798 224 Syopsys SNPS 65 14899 463a 23 Syntl-t SYNL dd 7's 2'; SvtSlts SSAX '8 1'368 30': 33 -'8 40 43'; 4'8 4'S 13 -'2 15 1 SystCpt SCTC 31 1035 SyslmSllsSySF 27656 301 4's 25''? 456 TNelw TN'X -5'7 '6': 7'; TAT Teh TA1TF 85B 4' 1 17 tf TBC TBOC 12 2447 10 6's 7 6 TCA TO AT 20 18'7 35 25 262 t1 TOParof TACP 7195 95 TCSICpsTCSI 54 7735 297; 8 26 42' 4 TCell TCEL dd 3904 52 22 t's TESSCO 1ESS 35 784 38'; 17; 334; TF Find THRD 14 1114 t't rFCEnt TfCE dd 762 15; 14a 2 t'B Tlllnds TIN 12 1104 10' 8 6 4l'a TJIntl TJCO 59 749 "444 174 TPlEn TPlE 6 1350 54-8 2'; 3 -'8 TR End ROSE 10 8473 2B'H 288 414s I TROLrn TU1R 33 2088 194'; 52 TSXCpsTSXX 12 8'07 2'4 10s -3': udTVFlmen PYTV 13339 H4 10 11'? TacpCab TACO 46 B323 9' 4 74 Tadirann TTELF 204 152 4'; Failron TAIT 6 577 12 32 4' if TaraTch fFONdd 99 8); 2'; la'qelTs TGET dd flU 22 33; -1'; Ta'qGene TGEN 539 3 37S TaroPh TAROF88 1031 68 5 7 t's Tarrant TAGS 1170 1 08 5'; 84 Taseo TKOCF 1376 9 5's 6's 44 Tatham TOFF dd 7499 54 "atlif, TeamRn TBUC cc 1674 20 6 'f '84 TechData TECD 30 36645 244; 11' 8 234 t3 TcnFrce TFRC 44 4365 4 6'8 t178 1 Techne TECH 34 1252 33 17' 28' 44'; TecfCnm TCPI 939 22 84; 10' 6 t's TcnCom TCCO '3 470 32 6'4 11 -2 TchRsns TRCI 19 752 6'; 34; 5 48 1 lecnSols 1SCC 85 8806 247 a 88 24" a t2'; TecnolM TCNL 23 2545 214 '4-1; 4'; Tecnnti "CNQF 6770 27'8 9'? '7'8 -I'; TecumB a TECU8 9 332 46'; 48-'; TecuinAa TECUA'O 2729 604 46'; 51'; TeeCom TFNXF '917 I4't. 6'8 8 4'b reeCmwtlENWF 6'S 3'i Teualn TGAL 10 1225 i Teiniec tKlC dd 1069 8 '0 4'; 1 TelSave TALK 39 3662 26' 1 8 23' 1 -2' 2 lelco TELC dd 4396 't't B't 161; -1's TelCSm TLC'M 25 574 16 34; 4' 2 Tend TrLV dd '608 1': "12 'f I TelClrn tintA 78 42CO 26' '4 -s TeCmAs TCOMA 177830 225 13'e '5' 4'; TCAtMn IBTYA 31034 31 titl's-, 1 TeleM TBIT dd 9563 13'a 28 tin, Teiedta TIDCF30 6032 '6'b 5'; "'8 4iSs i -uTewn TLMD dd 5260 26'; I 1CGI 19239 in i ud Teie'erhn TTEC 37969 18'; TeleWest TWSTY '953 22Vj I' Telabs TLAB 44 6596? 69': 29'; 64'; I Teitrnd Tl TN 2544 58'4 '9'; 38' leiular WRLSdd 6383 18 2 5's Tehnn TLXN 2' 5339 9'; '1 "4 Tec0, TN17R 7 16270 48' 2 14 TetraTcs WATR 39 477 202 '8'; i Te'ra TTRA 23 3984 '9-'s i Te.ae TFVIY 21 32441 48's TeiRagl TRBS 16 '365 27 13'; 26'; ThrTch's THRT dd 2952 167 Pi ThenTu THTX 27 6964 I9'b 8'S 17's I Tnrqen THRX 70 7909 '88 4 15's i T6e-ialn TVXI 1315 13 7': P-E Sales Tkr Ratio 100s 43; 2'' 16': tl's 45V tt' 41'; 4' 4 4s 41'; j.

4'; 41; 42' I i NobslEd NEDI 2072 18' 4 9't 12'i tl'i 1 1--3Z t' 32 31; -'t 8 5'i 11 'B 47i 5 2s 3t 4't 1'l 48 154 NomsCm NOHRF 33" 2's NAPall PDLCF 776 8 Nova NVTKW 1834 Noialk NVTK 2379 12' i Noso NOXO "09 NuWveTn WAVE '212 NumedH NI1MD 12' 3 41 '6 )d Numeral tWRX 3000 9'a NuttMgt NMSCA 55 2" is NyerMd NVER 1684 314 1 OCG OCGT 5632 OlS OVON 1034 5't WEBB 702 Osicom FIBR 3945 20' 2 Oxigene OXGN 2045 1' S5 4432 3't te 2" 8 23t 104 -B 534 21'? t2'? Bi.f-Gc'n BlK '082 7i; 6 6'-f -3a Blvvow BlYVY 2257 2'" i 2 t's BcardCas BWLK 564 9'8 5'B 6 Bca'iCl B1VLXW 5'6 4': i'i-s 2'b BRIS 1607 9 38 4's t's 8LSI 8148 2 -'if BiassieG PUTT 17509 3 Bnolnd BR'OF '534 5'a 2 2'8 t' BiusnCrk BCMD 7953 4''1 is '4 -3'j; BldrWr BWAI 2366 3' 2 88 -V: PARR 3204 5'( 1'' 4': -83; JCF eCCFH 16'5 'i it CORadic CDRD 1636 2-': 74i 4'-1 CRWFn CRWF 1144 44 3' 35 t3 C'S! CSIS 998 Tt 48 5 -'a CSLLgt CSLX 2646 4'a 1 3': tl CareC; CCWW 152 12 1 6', 9': -I'; CffeCo! '028 i'l 7: 4': -3; CaFdClnCALGZ 5021 13': 3'4 14 -'s CalyplenCALY 7 6 7 Camelot CAML 6238 7" if '4 -i CanSoPI CSPLP 589 8's 4 71 4 Canmai CNMX 939 5" is 1S8 -'if Jd C'G7 73J: '4 '5'; CecoEnv CECE 18" 2 CerSci CELI 5600 14H 2 -1'e Caentns ClEE 2Fs5 'f CelleqynCLGY 546 108 4 5'; CeeBoCLXX 852 5 'f CPcMn CPMNY 3194 6': t'f CntMne CTMC 4489 2 '5 1 "'s -'a Chantal CHTL 17660 28' 3' if 3'; CnatComCHAT 2952 4 "16 1'2 2'i COICon CFCM 1704 13'; 68 6" ir CCidi'icnr 149 3'; 6'; CO'ldrbc CHLD 1968 2'' -'f Ch-nalndl CIND 3691 2' if '2 4, s3-ChmaPc CHfiAD 2747 26' if 38 4't t' it ChromCS CCSI 12761 13': 1'b 41b 4I4 CmeStar LUXY 625 8 if 6 -1 CmSliwt LUXYW '8'8 3': "if -B CrkCortr ROTI 1990 8' 4 S''-s 7': ColoCas CCRI 307' 5'8l's'f. 2h t. Ccn-Tcn C'TK 1164 11 3 4': Ccmmr, CC' 3563 28 PHCInc PIHC PTI Hold PTII PacAni PAID PaimrMd PMTI 3'93 2027 644 16726 I'enqo PRGO'7-5134 '4'; 4 pB'food PFWAdd 740 5't 2'" 3'; PF1C )0 1440 32'U'21'i -1. "BlrLog Pl.DIF 938 9 4'; 7' 4's Pelesp WIKD 27 6418 27 'i 6s! 7' P'rocp PE'R dd 370 'P'-a 5' i Pe'fA' PETE! '5 '014 pklnGeo PGSAV'6'7822 33's'6'; jg PlHualA HEAI dd 440 B'l 6'. 7 PoiSecAn P5ALY 3724 21 1 13': 20'; 'Write PUT 93 33 22 29 '-1 'j Pr.Klan 5 PEJM cc 24 4 42 Pi-jtjs PH4M 33 226 30' '3 16- PM'Wotn PWOR 2118 9-'i 7-, 4 PhrniMkt PMHXdd 1929 '6'4 rharmPn PP)I 63 3126 22 1 27 PCOP 4222 31': 12'- 14 Pi rcycn PCyC "66 20'; '2 13 PMCotl PHLY 11 1916 i I'OilHHn RrlPS 24 261 6.

3 4 -'( PwlntlnPHXX 628 '6'; '2' '4' Pnn. Tc PTfC 26 5'r7 2C-- 9 '7' 4'H Phi jnn PH'N 1500 '3'; 5 8 -''1 Pr-Tran PTRN 6267 '4'; 6 7'; Phnlrln PIAB '5 6992 41'' 16'; 27 43'; PtlyCo'S PHVC 67 35295 4' 7' 33 43' Pr.Ma'rp PMMX 2626 -1'; PlrviCpA PCAM dd 75'2 20 Vl 'Pi 4'; phyiRelsPHVN 33 2764' 27': 1' '5-2'? PtySalesPSSI dd 38887 331; 19-; PHSS dd 4178 25'; 13' '6': PKOpt PCUI '4 4't 1C'i 42'b PnMCHIt PHSV '2 '3'7 '8 4'? P6vsin PIC OA 7 430 33'; a 2' FruCoin phys 4052 24 1S -H Physmeto PHYX 726 121" 5'; 5'; P'Clels PCTL 46 '333444' 36'- 4 'j PNFI 12 589 PirrjMs PNCL dd 3599 V- 6 PmiiSyst PCIE 27 2094 35' -t pir-jriGp PIOG 31 9110 30''? 22 -4 26' a at PrinStds P'OS 12 2'59 '9'; '0; '3'; 4': leorr PITC dd '8'14 8" -4 3'- 5 4 1 tK tt 'C'; dPuain PIXR cc 7320 I3' -2'; I PuTectl PIXT 49 14 5 5' Piamtro LANPF'Jd '063 9' 2 3'; PianarSy PLUR '3 266' 2' 10'; plar.Hlly PHIl 6746 22 24' 4'; PlanScm P1N5Y 4094 32 '2 Plasma PMAT 29 2076 2' 13 3'l 8-- 10'; 9' 5 B'4 Pla.1!irrii PliS 18 1653 5" Pla'Sott PSQL dd'2033 '6'; 3' PLAT dd 7407 26 9' PlavBy PBVP 11 1729 '6'! Players PLAY 14 7290 7 POY0 63 511 94 PLCT 1125 PolloTrp PoniMioy PMHi 20 047 201- 11 PcciEn PESC 2B 12694 I4' Possis POSS dd '630 2 PrmgCSv PKPS 5 Pcwell POWL 13 P- A'Cry PCRV Praew PG'Z Pr Res PRR'l PrecStd PCSN dd 380 5'! 4' 1001 5158 19': 3' 3704 16 8 5122 23'; 14 387 2' PrmosT 54 5418 PmiLasr dd 1F'9 Plas Pi 8 '5 PrRadAs PNIA 474 PiemTn PTEK 6385 Prmisy PRMS 53 24075 PresC asn PPEZ dd 46 4 PresiH PLFE 7 '696 Prss'ek PHST cc 7423 47 8' "3'" 10 11 50 it 23'; 66 26 14'; 4 i'? 'C-'t 8'; 200 38' 53' i 4 PnceCst PCCW8 68646 2' pn. eFit PEN 78 4T)8 '6': '4'; '41; 2' 16420 3' 20' 30 P.deRt PRDE 20 42030 18 Tt PRMA 1234 26 '2': 19': PrmBcp bPSAB 12 173 20s 17' 4 19 PrneUd PMSI 35 7645 2' 4 '2'; Prrv.et' a dd 3733 '3''0' Prniitupl p.n,iF '6'' PnmeStc PSRC 15 394 9' 2 5 7 Pnntrakn APIS 4341 9 8' Prlnms PTNX '8 6553 22': 9 14'; PnsmSn PRZV 24 '8 36'-; I' '5': Prinet PNLT dd 8M4 3V.s 7i 7'l Pr'-cepl PRCT '403 Procvl PRCY PiartOp PROP 34 PioSond PSCM 3' P' PRFT dd Pi I'Rec "BOX PicqPar PROG 7 ProgFn PFNC 7 Pr.j'cjti PRGS '2 Pr-iStt PSEl 3' Proph21 PXXI 16 854 '9'9 38 1194 13'; 676 40 2 2132 22'- 1 2 3 28 32' 4 36'; 1427 12'8 4' 5' 385 78 5 6 40U2 38 '3 '3'? 1-84 494; 2-1 145 6'! 4'B 5' E'lUKtO ALHli dd 3,75 17 8 Pr.i'Dq PDI.I 4844 30 6'1 228 Pn tPO" PTON 60 4'49 POOI 2' 4699 Pr; 5 PRBK 12 732 2'' 5': 9': 44; 3U 74; 54 118 -7B 10' is tie 5's 8 -'a 78 2' 18 t' 7,, 7 32 37'B t'3; 28 2i 2 t'l 9Js 1334 16s PanASIv PAASF 1863 Pap-1? DC 0 877 PapcIS rt PCLPW 2082 Pa'aclsn PRLN 3'22 Paramnrn DAPA 2269 Pa'amt wt PARAW 1296 ParkMed PMCTF 840 118 34 18 s32 t32 t4-'a --82 t's .7 4-; 'f -'s t4'-B -1 t'f 44 4'i 7' tl's t4'! 4': -I'. CmtyFhtCMFB 2 14 83i 12A CCOC ''-08 11: 1 6 9 CDoct wt CDOCW 785 4'; 2': C-npGen COGE 2736 10': 5 6': I wt COTEVV 249 i'a C'EK 3:49 6'a 5'; 6 CncScrc'CPRX 41'9 10': 2': 5 Cp. '253 19 9 CplConc CCEE 56098 3' 2 t6'' tl' t' 2'-8 7i: 11 OWilmCtl WMC038 3964 1 2" stl WmsScn YSGC cc 9602 29': 1 2" 2 a VVmnarn WLMR 11828 28': '5 IB' 4-1 It WilmTt WILM 12 1141 35 28' 33' nuR.r WIND 68 86J0 36' 10 34': WlFI 30 4'f 58 Wfistar WCIi dd23'47 32V: 9'; 20 WmsWHIWIfyN 11 4331 1 10' 11 'f W-nthpRs WINH 13 722 23 '4 -eOne VIRL dd 503 20' 2 11 151 WiscCTs WCI 48 5289 38': "88 34'a WfflecS WIZTF 6'6 14'a 7's Wnlohn WLHN 23 655 12'; 84 1 108 Wond-e W'NPRdd '0'a 77 YBodhd WOHD'3 28'2 '64; 10 121; ViKGP 51 7923 30': 10' 8 154; WrakCap WCHI 19 563 15 WldAcp WRLD '6 3200 6 73: WiMAcc WAXS 38 1187 3-'t 8 WWAim WLCA'2 2662 12': 4-': 6 Wcdi3 V7COM 14 2728 a WartnFd WF'DS 20 1388 188 12 Worthgln I WTHG '9 8362 16 19'4 Wyman W(MN25 2209 '9'; '1-8 17': t3'; i XOMA XOMAdd 10065 8' a'" '8 4'-' if X-Rite XcelNel XeW-D" Xeikon XRIT 30 1295 20 12 15 a 22 8': 10': 10 3J: 5 271, 91 XNET 29 XTEL 7 XEIKY 869 Xenosan XNVAY 2-56 68 3' 8 6 Xela Xcoi Xilrw 3 Xir'om Xpedle Xy'anCp Yanoo XETA xico 451 8'8 9'53 14'e 5' XLNX 2314290 55': 23': 374: XsRC dd 8527 17': 8's 138 XPED dd 9'4 23'; '2'; 22: XVLN 36161 76 34 47 YHOO '695 43 '88 PadsSn ACEP 736 13I4 PeaseOGWPOG 3015 1 1332 3'a PemOcm POCC 3737 64 Pharmos PARS PZZI P'PolyTn POLY 45B6 3'32 14-12 Un 903 -16 1702 16 62 416 th 24'2 18 -1-6 3' 8 t3'B 6' 8 -4: ''32 52-wk Hi Lo Last Chg Note Stock SQAn SOAX 57 3161 39S 16 212 425 SSCTchn SSNC 2765 232 9'4 -3V; SSETI SSET dd 1034 151 68 10'4 STB Sy STBI 23 804 182 7 14' -it STWWue STMI 43 1298 23 72 8' 2 4' STV STVI 29 105 5 7 Sabratekn SBTK 927 12 74 8'; Saleco I SAFC 10 29524 391; 2B7'a 34 42 SatHIt SFGD 31 312 10'': 20's 4i7B uSaleskin SFSK 23 10172 424141.43414 -6' 2 IdSltylsl SAFT dd 346621 "is 64 74 SttyCmp ABAC 10 974 21'A 9 108 4't Satlytk SAFE 14 1380 18U 8'-B 10 StFrancis STFR 11 821 28 21 26 44 SlJudes STJM 1846553 46 298 34 SlMary MARY cc 583 18 128 15-B SIPaulBclSPBC 13 2913 2848 i( 4'': SallMax SALT 45 4280 t't a 6'l 48 SandTc SNDCF 684 30l4 1 10 -'s SanDiskn SNDK 18 5956 31 98 11'4 -i; Sanlilp JBSS 12 336 5'; -h Sangstal SANG dd 2664 21V; 62 154 SanmmasSANM 23 8460 394 SanoConSANO '244 183 '01 13J; 43 SanrCrz SCOC dd 3897 12' 5'; 5''! -4s Sapiens SPNSF 1176 4's 2is3' i8 Sapient SAPE 48! 58'j 29'4 39H Salcon SATC dd 739 15 6 7'a Savillen SAVLY 4130 343i 92 31 '4 47 Savoy SPEI dd 3'09 9i8 31 4'2 48 Sawtekn SAYS 3944 39's 16' 284 -18 ScanGr SCNGdd 6680 3'l 1iSb ScanVec SYECF 327 8 2M2Bn-J- ScndBdc SBTVFdd 998 29'2'8''4 20 4V2 Sctwkn BUNZ 23 427 134; 11 4'; SCHN 10 3764 26'4 42 ScholCp SCHL 34 3918 78 57.4; 66 4l' Schuler SHLR dd 1487 138 54 6'e -5s Sctiulmn SHLM 21 4823 28'; 174 22 -18 SciClona SCLN 47545 '6' 3 3'; 7' 8 -3' ScGames SGiH 15 10329 43 15'; 20': Scios SCIO dd 3551 8J'i8 34 5 Sotex SCIXFdd 3676 2U'8 12 15''8 Scopus SCOP 4003 28'i 112 174 ScoteBd BSBLdd 2031 61.

21 3' I Seacor CKOR 28 7905 Sealld SFLD dd 496 39' 2 33 34'4 SeamanF SEAM 11 588 15 174 SeattleF FOTO 32 24'8 21 't '2 18'; Secom SECM '6 386 14; 2'4 Seiiicmen SCJP dd 1946 SecCap SECP 18 6-9 SecDyn SDTI cc 9897 81 63 50'; 60'; 109 ITS 674; 43'! 45 2T; 272 4l'8 58 22 384 -'m SecFstNt 5FNB 2267 SEEQ SEEQ cc 12096 SeerTc SEER dd SegueS SEGU Snibel SBIGE 8 Selclln SIGI 9 SemiTch SEMCP SemPck SEMX 16 Semitool SMTL 10 Semlch SMTC 7 957 21 44; 5 706 402 9'; 1078 1021 44 7 2 888 38'30'' 32 846 8J; 3-e 34s 855 14'8 7'; '0 4'; 927 36'; '0'; '2 4'n 2760 314; 6'4 8'8 4i'i Sepiaa SEPR dd 19755 22' 14 44 SequTb SOMA 745 29' 2 16 Segunt SONT 18 'i 10'8 "s8 48 Seguoi SEOS dd 1335 8': 18 2 Sequus SFQUdd'5375 22'2 9'; 14'; Seragen SRGN 1258 2''8 3's -48 Serolog SER0 34 '289 31 27': t2'B SrvTctl STEC dd 978 8'S 3'; 4'; -I SevEnv SEVN '2 000 20'; is-13 7th Level SFVL dd 5491 224s 5's 7" if Shaman SHMN 3868 4s 6 -18 ShtMed SMED 32 9555 72'b 755b 575b -si Stidlech STCH dd 651 38 64 uShawGp SHAW 33 I "'3 294; 8'; 298 44' 1 Sheidl SHEL 26 3802 31'! 14'; 18 Sfcenflann SHCR 652 13 Pt 8'' 1 Shilob SHLO 36 18778 174; 10; 411. Shiva SHVA CC 40752 60'- 4678 SnoeCarnSOVL dd 395 6' 8 2'; 4" Shoiodge LODG 12 2360 151; 74; '24 41'; Shorwd SHOR'5 531 19'2 1315' ShwMS SHBZ 48 6392 19'; 7' 15' -1 Shwscn SHOW re 9' 0 8'f 5'8 5 ShuMst SHFL 61 5697 198 9's '3': SiebelSn SEBL '937 35'b22'; 3i'2 SierSms SERA 50 15680 4w SiqnlHes VISN 1622 1H; 44; SigmaCsSIGA dd '230 144i 3'i 5 t' S'amDg SlGM dd 4329 14'; 4'f 8's 4. SigmAl' SIAL 19 116'2 60'4 44' 4 63 4H4 SigMGp SIGGY 1312 1 SignlGpt SIGGZ 1034 14'; 6'4 '2 -H ud SiliGam SGIC 46'0' SSTn SSTI 9311 20; 7'b S'lcVly S'VB 11 4'6 261; 18 24 Srlii.nVI SiliVaIR Silicnx SilverDn SlvKmq bVGI 4448 '4'S 12.8 41J8 SVRI 68 2000 121-2 44; SILI 7 3'0 45 15 21 SL'R SK4V dd 118 5' 4 26 4 9'-8 205 503 40' Simpmd SMPS 11 1943 128 716 21 11 SimpsnMI SMCO 15 Smware SIMWF Smciair SBGI SiCc SIPX Sner.aA SIRN 8 Slirom I SROM 1001 11' 2'e 2- 5455 16 39' 2 4-'; 3379 24'4 104, I6' tl'i 8'2 1698 304 I4V2 27 41; Siskon SISK 868 34; 1'? t', Sl'eiS SlTL 84 3560 42 9' 8 33B 'a I SkyWestaSKYW2B 1473 25J8 12'; 16-8 SnlVodn SVOO 7148 13 4'; SmrllK SFLX 8 4914 204 9 -1; Si-ii'tiWicn SVSi cc '545 18': 4 6 SmtriF SFDS 29 36'3 32'; 16 t'; SnrtnMGn SMXC 1339 9 7'; 8 Sodak SODK 29 66'B 40't 17'; 39 t'4; SllOuad SVEBF 675 47a -''8 Scttdesk SOSK 14 2359 5 Sdtkey SKEY 2 36166 51 4i 134s 21 42'- ,764 19'; 7 10 -1'; SIArt SWRT21 198' 244; 6'; 7'; itlwPb SPCO dd 900 68 2 24,6 SollSpc SSPE 13 606 26 17. 234 Somtn SOMA 2206 9'; Somatqn SM1G 4640 26" '0 '2'-3 SomslSv SOSA 11 2598 Sonic SONC 19 9339 26 14'z 211 4'i 6 13': 64 7'; 'I 6'2 SomrSol SNIC dd SomcM SiMA Scn SonusP SN'JS SouMcBc SMBC 8'1 373 660 234 16' 4 948 17'; 13': 14' SrceMed dd 1338 ud S'ceSivn SHSV 13751 1 SK'cnGb SMGS '7 427 a "OC ScElec SFCX 10 1006 SlhnFHs SEHI 14 30'2 '8 8 '8'; '4'; I''; 6' 8 48 6'; t' '4 3' 29 6" t' Sc.lMCp SLCM 5 7216 4'1'f 2 Scilhlrsl SOTR '2 8670 29': 24'; Scivnl SVVTX22 16" 5'; 3': 1 SovBccbSVRN 9 8228 11'i 6'a 10 id SovBcp pi SVRivP 462 62 63 54'; SpacoLb SIMU32 29' 8 2U 211 Spachon SPAB 803 '6 7" Spaceleci cc 2C'i SpanAm SPAN 21 509 7 Scar'Mol SPAR 29 664 114 SpclDv SDII 23 4 4 72 24 Sf-IEap SPEQ '1 4000 '5; ScerleecSCTR 17 6'; 4'; 5 6W 6'" '2 17'i tl's 0 Sne'Linkn '0iH4 l''i 5 Sprlran SPTR 43 3903 288 5 1 Spectra SPNC dd 4086 7" 24 '6 4'; Sneclnan SPOT dd 7923 7 3 SrecCIl SPEC 13 1093 6'; 2 'i Spe-Hol SBYT dd 4025 5 SpclSig SSPIF 14V. 6's 7 SrdFarr.n SFAM 11 1612 25 9'; 13 Spieqe! SPGtAdd 507? 9''; SpineTch SP-N dd 3010 '2 25'; SprtHaev SPOR 24 724 '4'; SpnmrlA SPMTAdd 841 7i Sprlmrt SPMT dd 358 3'; 3': Spieckel VALE dd 45'5 19 7 18'; Spvq.sss SPYG 6670 61 '2 '5'; SlaarSur S7AA 23 6463 '7's 9i '3" Sales TkrP-E 100s 12 -mo 91 Lo Last Digicon DGC 31 6259 184 4': Diij'ICTt DOT 13 Licdes uiij 8 Di.ntic OXT dd Donelly DON 19 iu Drewlnd DW 10 DiytMo DMP DrivHar ORH 4 'u Ducom DCO 13 5't 64 5': 7'-- 3 15 6 376 20'8 li'S 20's 1073 10 87! 98 t'B '85 87f 44 7B 48 '595 16': B-B '6'3 tl'; ecETjInt ETiECdd 8 '4' 4' EXXA EXX.A 7 152 17 2-'; 3' if EZSeiy EZS 88 1026 2t 1 14 EenoBay ECO dd 30260 un 'Oil Ed.slo EOT dd 667 ii's 5 to-'t Edi'ek EDI dd 2'70 EiPasoEn EE 1272 6': 4'; Etlotadl ELB 165 17 12' ElcOhmst EIF 3 '98 2f "if Elsth ECF 597 '0' 9' Ementn ESC dd '062 2'h n't '5'; EmerR MSN dd 1997 34, lis 2'if EmpCar EMP dd 730 15 6 EnvrTc ETC 42 133 8'! 2't 5 Er-70Bl ENZ 72 292' 24 '3'; 14' Ec.lope EPT dd 3290 22" 9': '4 Eguusil EOS 6'5 12': 13'.

FFPe FFP 5 346 8 6 62 Fablnds FIT 19 84 25': 26's Femhith PHC dd 2079 2: 5'' Fiprod FBD 16 992 288 19-s 27'; FinFdls HP 13 564 17'- 1'8 FlAusle IAF 2236 'f 7': FAusPt FAX 18867 9'B FtErnp FES 12 2i9 260 Fl'bere IBF 459 9 Flaniqn BDL 7 167 5'a 172 247 6' 8 if 8 3'S 5 2 23': 23'? '4 338 368 FlaRck FHK 10 664 29 ForslLb FRX 20 87 1 5 55 ForlPet FPX dd 1800 5 1 'f 3 if 5': '04; FoiytPyv FPI '3 FnnSel ESN 24 FieqEI FEI 12 167 439 5'4 3'-' 4 271 9't 3if 7'e 1268 248 13 19 681 15 7" it 14-8 Ftesemus FHN 28 Ftischs FRS 44 GAFncin GAF 3696 11 "a GST Tele GST dd 5957 15' GaylCn GCR 5 8180 12 GeimSci CSC 26 1B'5 25-': 1 Gencgre GX 6 B'6 14'; 27'4 Or.Aalo GA 13 2231 4'; GnErnpr JOB 18 699 188 4'if 1H. 301 '2': 8f9'is GetchG'd GGO dd 236 1 4' 17b 33-' danlFd GESA'9 5099 36'8 28': 34-'s Gralllt GlT 13 2268 238 158 18': GlohSml GSG g' 259 I2t 81 10'; 1 Globlink GNK dd 355 118 5 GoVideo VCR dd 1728 2 7s 1 GidSta'R GSR dd 19787 19' 8 4'2 '5'; GidFid GV dd 2 '24 2 4 is GormRup GRC 13 887 174a G'angg GXL 4743 24; G'eer'S GBR 36 290 17: 1 GreyLne BUS dd 3924 5's GnlGam GGE 9 508 1 73 ecG'0veRIGREECl5 161 178 12 12': PS 7': 16': 27'8 38 10 GrSimec SIM 10 774 11 32 ecHallmP HAF ECU 323 1s HaiEP HEP dd 328 8'f 3't Halsey HDG dd 893 7-t 21-4 HangOr HGR 23 2426 2ie Han.Dit HNV dd 6101 23 1 Han.Oir rt HHVr 9545 '8 '32 6'B Ha-t8 H4WsB Harken HEC dd 13936 1 Harlyn HRN dd 383 Harold HLD 24 569 3'b 1 7 18 38 4: 28 18 9'B 45 28'; 364 'X Hasbro HAS 18 9706 i HaviAir HA dd 2235 7' if 1'-8 3 HlthCh HCH dd I HlthPro HPI dd HltPlanel HPP 6 Hearx EAR Heico HEl 25 HemWrt HNW 13 HeistC HST 17 HlShearTHSR dd Hiqlildlnc HLA Monoo HUG dd HoopMIt HH dd 1 HosiitjgnphFD HousBio HBI dd HnvnEn HOV 10 HunGn HGC 4 250 3' l'f 1 648 72 1': 159 14ti 54'8 789 318 26' 2 8 '6''B 333 9 190 88 949 15 205 128 24--S 19' 138 170 e' 215 2" IB 757 8': 162 44' a 4 58 6'B 48 58 llin US'; 8 8 13': 11. 7f8 6 Is 5' P-E Sales Tkr Ratio '00s i I 1 I 1 a Chg t2 42': 132 t'32 Poiydex POLXP 6't 5' 2 Pondet PNDR 80-1 Poslron POSI '765 PrecSy PSYS 4577 16 -it 3--( -'i t'3: PnnAm PElT 8802 5' '6 viPnnsRe PRNSQ 527' 172 ProDex PDEX 573 6' 16 Picwsn PJTV 7' 77 6's PrvAm PAMC 4058 11't Proxvrrd OIL: PoreTec PURT Med OEKG '0688 326' 5 8 If 1347 132 Qsoond OSNDF 30'0 ROST 14 '4960 I-1; 30 -'si RjSsSv POSSdd 7478 4'e t4 11 3166 IT 6': 8'; Rnlerhs ROTC 23 4965 106 18 t'-- RyBPAb RBPAA 9 1470 11 S't 10 t't OTCM '247 9' 7's RfCC 72 663 13': 9 10" t's RiMlMet RURL 30 236? 36; 22 30 RUSH 1346 148 11 123 4's PVOO 23 25'l1'4 12 I539 7's 6 6' RyanF RYAN 11 2801! 'C'e 6'4 7' 2 -4 2'B 2" a 3' I 2't iNf Ouadrax QDRX '7324 OuantLrn QLSI 1777 2-''s Ouesimt QlXXF 2661 44 Questran OUST 2902 4' 8 RTmd ATIC 1773 7'e Rad'us ROUSC 7121 9's RanAm RAll 449 4'a RegnlBc RBNK 12 RscnFrnt HEFR 1352 16' Respons RiJOK 11637 9t RiCk 211 5'a Ron-Ten ROMT 1085 9sa RoyGId RGLD 663 15's RoycLab RLAB 3847 12' 6 SATelcm STEL 4842 2670 4'8 t'1'8 216 'O'a 2' '6 SiD.am SIDT 11'8 4" 'u USTrstn USTC dd '49? 56" 36'; 55': UlCV-oec 14-6 24 12 20 UldWsle UWST 33 9420 32': 17 27 4 Unilnn UNll 14 1896 51 444 46; 1 UnvElc UEIC 26 426 12'; 6': 9't UnivFor a Ul'PI '2 1042 '3 Unvhsp UHOS 14 824 10" 8 6'; 7 Unvlnl UNIV 94 336 5'; 3-'s 3'; -UnvsOutn UOUT 10318 22 15': 21 4 UnvSeis USAC dd 9568 7' 2' 7' 4 UranRes IJRIX cc'466' 7 4'i 4 UtbnOuli URBN 28 3386 27'i 10' 1 20'; UioCorn UCOR 662 '8 8 4 UroipqimUlGX 1970 1 7 9 -'8 IS'-3 4 Urnmed UPMO 10555 16', 8 USBPal UBAN '0 '49' 1 UlahMed UMD '3 1S47 12' 4 Utiw UTLX dd 4109 4 1'; 3'f 1 Uuneln UJNT dd 15226 984; 24': VIS1 5:860 39'! VWRSci VWRX62 886 1 7' 9'4 16 VBuSAn VBRK 9 3460 '3': 5 VaTech VLNC 2296 3': 4'; Vallen VALN '6 572 23 16': VaivSy VAlE dd 8'0 3" 8 if ValnCT VAlY 26 923 '2 '6 Valmritf VAIM 15 363 30'; 4 ValiiJets VJET 9265 34" 4'; -0'. ValVisA VVTV 6 6475 8f 44. 5 1 if VgrdCell VCEI.A8B 11258 29 sl7r8 18': Vans VANS 49 6157 20-' 5 14'f 'u Vanliven VNTV 88 '45 '2': 45-Vau-LCo VARL 35 600 17'; 6': 9 Varrte VFLX '5 3'8 14'; 5': 6 Vailenb VRIN 7 2844 25'e '9" Va'Sort VARS '7 324 '6' '3'? '5': Vauqhn VGflN 'B 562 22': 7': -0-1 Ve-olnsl VECO 9 4294 30 9'; 12'-1 Vengcid VENGF 9 5452 1's 1 Ventanan VMS 5415 '0': 9'f VenlriK VNTXdd 2290' 24'8 1,.

VenCly VCNB 10 631 4'e 3's 3'-' Veotmen VSEiF 4'6 6': ft 3 8 Note Stock Tr -E Lo Last ConTech COTOi 5'30 3'-? Cornucp CNPGP 2'' 18 Conn COfl 1679 8'i 2't 3'b t'e CnverAII COVR 5290 6's 2 a 2' Walnes CHTM 12977 48 CypiBic, CYPB 4477 5 1': 2 CytoPnnCYPH 471 6 3' 8 3'f -4 CZCH 5'8B 4'; I 4' Ciechwl CZCHW7'56 t'2 "'ft-'-f D.KWhlDKWD 904 S'tM'Ms 5-'s DMX Inc TUNE 38Hf 3'" if. i-' La'alrnd DA'A R09 5''' 4' '6 i DBeete DBHSV 3028 34 30 Decora I'ICO 3V3 v-z -v C3, Ye'twCp YELL dd 5798 '5't; '0 13': YesEnln YESS 2' 4958 16't 5': YonkifF YFCB 1992 0' 9't 'O's YoikFn YFED '0 353 15 8 16' 8 YorkRs YORK 25 2572 II 4'; 10 YoungBd YBTVAdd 624 24 304; YoutnSv YSil 65 1478 3'': 5'. 22': Zebras ZBRA 2' 6693 35J: '5 17'; ZiOnbcp Z.lel Zi'lMed Zoitek ZpomTI 'd Zcan Zycad Zvcor Zvjc Zynaxis 2ION 12 2941 8'': 52': 79 ZTL 24 384 20'; 9' i '2'-; ZOLL 61-5 ZOLT cc '0965 ZO'ffl ZOOM 3 6458 ZRAN '0497 ZCAD dd 4-95 ZCON 7 753 16: 27 9': '0' 8 10' 3 'f 3" '64; 8'a 8'f Z'GO 30 1932 628 20': 38': ZNXS 198 2't 12 ZTEC 11 69.16 23': 3" 448 8 t'l 16 t2' 48 Deign DELGF 1339 Deipml OLPH 447 if I': 4 -8 58 2- 5'; 8 'si i'f 'f 2''1f a 6's 7' 8 6 6'B 1': 2 i't 2J 18 2 3 16 cttaPf DP'R DellPnl CTPT DstFear DFCO Diabys D'YS jDalac DID 071)13 ir C'DAyV DigDsc DdSI TRus C-gliScI L'GSI a D-'jvdJC D'irslai' DFAX DocuCn DOCU 3356 325' 933 650 1054 223 435 3584 636 637 183! 15't 6 21 10 13 3" 'f Sct 5'S 21" 6i'Si55' 20 '3'- '58 .1 SRE SPEI dd 3'tS 16 63; 6 SB', Tech SBSE IB 390 6'; 12'4 4' SOBC-npn SCB 67 805 30" :14 -a 17! S'7IS(S SCJS 49 25'; 44'a 49 SOAlncs SDLI dd 2''1 32'8 '3' 25'; 4' Sl SLUB 75 682 7'? 3': SEI Corn I SEIC 17 4670 26'l 174 1 t't I SFXRrd SFXBAdd 6969 42'ii 24 42 414 sm Bt SGVB 34 484 8' S' Hs HS '3 6'0 '04; 5 t'VB 3'SBncp SISB 7 823 '9'e 14 IB1" 4 a Sffe SKFRY 550 24'a 18 2' t'8 SWT Hit SHED 11 1465 tO''; 3 SM'vt SHEDW 4'5 3 SOSStt S05S 2' 923 15 7 SPSS SPSS 37 3' 36 26'8'3' 6'4 25 4548 t'8 -'s 20 5 if 8'; 5 2 t' 16 'uti64 t1; -''ft -8 -'if -1': -h SalTLok LOCK Saiwa SALV Sai-ismss S4MC Saia'qB 31CA ScanGr SONG Scantrm SCFM S-hmill SMiT SciDyti SIOY Sel-Leb SEL8 Seleo SL.B'A' SeilrPol SEPC 532 490' 1-08 3791 6680 1565 24': 6 5'! 1 1'32 2'Ji; 2 28 766 14-': 1049 1l i.3'l 8'; 7'6' 5': 13 2033 6'f 1" 5'B 10 '1 t'l -f; hi Amex for the Week Sales 52-wk. Hi Lo Last Chg 1272 9'Vb 12 7e DcveAud DOVE 574 '4-a 6'f 7's t': DnelCe CRt'lY 6960 '7s '0 1 13': DryperS DPR 391 7'; 12s 3 t': Dynaqn DYGM 5993 4' -'-j. DynMall BOOM 2'99 68 "a 6' 1 ECCS ECCS 759 5': I': 3'a EC02 TIRE 24623 5" if t'v ER; Ef'TG 16' 2 7's 5 6': Estwrnd EWND 2577 11i 8'B 10 tl t-noC un Ei.RTU 427 9': 5 7': E'klein ECKL 443 5' 2'B 3'a -'a t'n 15'3 7', 3': 3': -t't SemiLasn SIX 79' 4 53; Senetek SNTKY 2'29 V'f 1H -'e Sentex SENS 79099 '3; "4 4' 8 Silverado GOLDF-3045 1' 32 SkvGms SrsYGF 604 6': i 3's -'b S-nS'vnSSOL 1386 8': 6-': t': Sn-rtS' S50LW 471 4': 2': 3'a -'s: Smailei SICCF 1-2B 6's 2 -8 SmitnMdn SMID 1558 6'a 3': 6 SoiaiMt SOLR 492 8' 8 3 6' if t'if SoiPage SOLP '94' 2" if lit -'-a SolvEx SOI.V 6233 38 6': 143; 5M1S 3949 4 'ii: tf'3; S-ai'cer, SS" 2508 6': 4 4'b -'2 SoP-Pt SPPTY 5564 3': "'12 ti6 SortaSur SPSG 683 i t32 Scff.SdnSPSI 462 5 S't -1 SpnrIM SPTS 18'6 7': if 1 ti; 637 5'- 1 I': -'a SlaaeTc 3'3' 2" '8 1 2 t't StatHiln STHC 865 2'2 6'2 t't Sur.River SRVC 9022 9's t'f 3" SudVs un SL'F'JU 561 20': 9': 12'2 Svfsj'a, rii: Symboin S'MBA ''57 3'.

1 12 -mo Hi Lo Last Chg i Nole Suck TMP-E 100s Tenera TNR 946 'a 76 753.167lJ2'j;2 le.B.'J:" TXB dd 2464 6 I'f 3 TXBV7S 175 ,8 TexMer TMR 36 636 14 9 HB Thsrmed TMD 55 '0284 17': 26; ThCar TCA cc 2624 55-'S 24' a 33ss TmEcc TCK 25 333 25': '3e 2's ThmFibs TFT 33 253' 20'a 9'8 14 Thrlnsl 'Hi 33 750 43a 20': 343 T-Oc" TOC 1716 14'a 10': 14 ThrmRe THN 24 3U4 16" 13'; 14': T-i'Sf-ntn TSR T-S 33 ThrVoll TVL 26 Thimdse Tnmqs' TMO Thimctx 1KN 44 THM 5 Bd.d 56 16'; Q' 12 459 22': '4'; 17' 8 4766 36' 38' 20 2495 59' a 479 2'f 17': 238 13': 15 31': 40 1'a 2 T.ppe'y TPY dd 1906 6'i lolijtti TOE 63 '52 T-lirel TP64. dd 2646 134 TtIC dd 796 TWAnl TWAVfS 841 15': TWA TWA 73038 23'-: T'liLi TLX '3 16" 3'f 3': 8 10: a 7'; if 10': 12 2 5" 21'i "i 38 Iransc-s TNI 653 575 462 647 ifiVfd' T-niltech TSI Tulonr TGL TutMex TAM dd 9'55 29: TutriB A TByAc- ''64 3" TumBB TBSBcc 6663 3'' US Ale AAA dd 6661 3' JSFOP PHF 298 18' UTI Ervg UTI 21 1021 I Unapixl UPX 39 62 5-1 Umtib UIB dd 4417 4 Unma' UMR 888 8 UQI.1 dd 437 5 5-a 10': 20f 26i; 218 26's 23-s 'S't 16' 4 14' a 38a if OmmMultOMG 51 128 51 5's Oncor ONC dd 26S6 88 3 5'5 I Oncormd ONM dd 20'0 '08 3': 4'; 48 O'gnqnsORGdd 4699 23': 11 '6 i i PCOuole POT 26 8:1 5't PSECaccI C5cC4 604 26 PLCSys PLC cc 3540 34 a '2' a '6'; 4 PLM PiM 10 50! 4'j 2'f 3'8 -'e PMCt PMC 10 253 l.3''8 11 '2': 41: i PMCCTIPCC 11 677 17" 8 '5': t'f I ParGale PGP '6' 4'; 4' -f 4' PacGmt PAG '0 '320 '8-: '3 PXE 379 4'f 2'a 3' PamHid PAM dd 466 2 -'a PaxsnC PXN dd 1728 22' 9' 10 PeaCUd PGU cr 13083 '7'f "7 12': t'; tx PehRE PEI 18 346 217l 181! 208 tl PenniC PCR dd 13'- 7'. -'1 PhyNet PHX dd 1 770 6'8 2'f 4 a t's PieoPcnnpl'B 349 12 13': FRV A2! 609 50'; t'- PlnRsc PLX 28 74 '4 '3'': Poiymed PM 4649 9 4'; 5': 4' 4 Polvph PLY 14 '354 4-4i ft 2'; Pofewsn PLI dd I464 3'f "a "1- Po'tSys PSI dd 45' 2 4' P-alHil PHC dd '040 9 6'a t''; PrpdLg POO 32'0798 23' 8 '4'" PrcCm PR 33 277 9': 6': 8' 8 4' a Pl'CellS PC dd'2'98 '4 7'S PrtpOJa "C7 10 479 6. 8 PsycCpt PMD cc '990 8'' 4-i 7 4'; PLSt-6 P5J '4 562 '814HJ PIGMT3 PML 299 IV. ecPyrocp PYRECdd 446 3 Id RF Pow RFP 14 2625 th 38 -s8 ecRar-ie- RGIEC.13 313 1 1 'f 4 ReaGo'd Ri-0 592 3 t' Relare RFP 10 335 8': 5'; 7's 4 if RegalBel RBC 10 '868 23'e '6'6'i Rein RlV 48 574 4'; 1 3': Riser RSR '2 957 76 '0': 28 Rie'Sn RlV 148 17 1116' Rogers ROG 15 247 20 26 '-f RoyalOgRYO 12452 5'a 3' 1,.

3-': t's flymac RM dd 363 I I'f 132 -3! 3': 7-1; 28 5 ''6 8' 8 ia 3' 16-1 '6 Svnlne NZVM '564 11 THQ TOYH 33-0 6' 2 TjT AX.IE 2289 98 TJT AXLEW 2205 58 TI.ICIEI TMEI 2470 10' 8 Ttr 'ME 4': I VgtrJitTES 1088 16 TC1V 1064 E'TIV; F'ecCom ELCC Eictsrcs ELS'D EieoCsll Ellrax ELTX EnMdv EN'R Enytgen ENVG 2979 2693 952 EioxCo EROX 16126 E.s-'ce'n FamBargFBAR 103' FamBpiA FBAWP 'u Fisl'lfll FCME 624 acc Vf 46; FtF FPtlX 36630 ur Fi FocusEn FOSE '097 i-'r-nar fONR 444' Fji'lE un Ft'tNU 9'' Fo'm'd FOHO Fitntall FUSA 1466 1 FieSCr FSCNY 329" 1 FronlrAli FRM 2 '80 Fui'PhseFLJIY '72832 FulHse FHRI 540 GA'lX r-6 2" GejWs'e GLOW GilnirOo GTAX Giasgal GLAS GnF wt OUfW QtbSpill GEGI Geo---; Otto 719 4" if 55' 7': 944 '2 1 .793 9's 70419" 16 '360 10 574 6 G.lSld fijTt 6'; 2'e 54: 3': Tee'V-e. eTiO'aY 19445 1 a 1 5 3'f 1 Teeraln 7PADA 7-ero iMD "PADL an7 "elescan TSCN Te-nek Terrace This Tescrp TESC 2811 6962 25'7 488 12'66 5': 9'f 6': 4'; TTPI! Thrmoqn KOOL 2205 5" '8 14 3' 'f TchApId TASA 2050 Tfpiae TOVOY 94' TrnsWfleWSTE 5788 35' 2 494 it I-'': 2't 78 5 'fi 3's t'H 16 -'t that traded last week. 5. 52-wk. Hi Lo: The stock highest and lowest prices during the last 52 weeks 6.

Last: The week closing price. 7. Change in the closing price between Friday and the previous Friday Sains Tk.p-E IOCS 12 -mo Hi Lo Last Chg B.genwt Bcst'la 3 pBD 229 1 1606 12': BWLA'4 JPLL 9 ONE '2 '419 23': Brandy BON dd 1 24 7 1 3j 5" is ti Bisc-g BBS A 56; 20'; 14-e '98 ti't Bullion BFX 6 1 325, 2 10 t' is CEFmkgCFX 1143 3': 'f 2's CFXCpi CFX 1t 388 17': 12': I3'b CM CIM 262 8' 8 7' a 74a CSTEnt CLR dd 247 1' IS 4, Cawvsn CVC dd 1706 69'; 38" 8 41'. t2s Catuvspl CVCp 736 23; 24 t4s Cal-e'e oTTV 640 68 2'. Catpn CN dd 592 Camhior CBJ Can-ostCBM 15 CilcOcii CXV 285 4 is 2's CapPr-HI CPH 36 393 4': 2'b 2' 2 C.ipS'3 CRL 19 175i44'f4 1T-8 14 612 5''s 1'2 2 CasnAMsCAS 10 1577 30 1 14 'a 18e 71 1315 33-'; 12' 2 3t't CFCdag CEF 798 54 4" 4 CemSeeCET 500 25 '8'i a C' 34 B75 19J; 16': CheySofl CYE 26 1 9198 277b 14a 188 Ch'el C1D dd 1998 22H 13: 19; Chl'n! pi GSSp 238 29' 8 234 27 Citadel CDl dd 1BB2' 18 2 439 '6'-'6 13 13': CilFI'mn CBK CIA 46 CoastD CRV 13 Cognitrn CGN 11 ColLB COB dd ColuEng EGY 19 Coittoce CFS dd.

1513 108 t'ffi 249 1511 58 74i te 159 8'4 5 58 -48 332 7' 4 3JS 34; 5448 15' 8 6' 4 I13tj 152 11-l'B 5 9 3668 34' 1B 19 te tl'; t'l t's -U t'4 4': -3' Sales TkrP-E 10C-S 12 -mo 4i Lo Last Note Stock Identi IPX 'u ImpCy H7fi ImoHiy IHK ImpO'lg IMO InelMft IMP Inslron ISf4 I Inteem ICG a inC.lPd IPR dd 2221 19': 1864 17', 6'S 11'; 12 16' cc 14' 2 12 5879 438 33'n 42' a 5" 8 6't '02 '3 348 '4: 11 11': dd 11061 278 8 if, 218 3063 3'; "ii 3 21 10157 11't 8 InierDig IDC eclnlrlne IRCECdd2467 6B 1 18 dxInlrmagnllMG 41 2235 269 '3' I4S Inlotry LI 15 226 1 3 3 7 if 9': '2 852 12i 6't 8': 32 37 5" is 3't3'i6 dd '60 p'ss 1'; 262 21 7 8 13'4 178 cc 1522 30 'n ii 13: 12 30872 32't 13 '3't IHIS ihi InlThrgh ITB Intisystm II IntPolys ITP lonLasei ILT IvaxCpt IVX JTSCorpJTS dd 22064 9' JanBall JAM dd HO' 4 28 Jetronic JET dd 136 's sl Jonemt JTV cc 345 14': V'8 KFX Inc Kl-X dd 989 8' 2 3'a 78 tl KVPhBJV.Bl 1367 17'tj S1' it KVPhA RVAi? 4767 177s 6 it 9'i- KatzM KTZ cc 2'T 11 -1 Keane KEA 32 1863 41': t2 KevEng KEG 19 241 8a Kiiby KFX 33 1580 '87' KnoqNA KNA 18 1171 14 13 8 16': 9'e 14' 8 3 64 13 20 4'; 5'; 8'' 1 28 8B 17J: 34 K-li'Eq Kt 1338 14': LXRBiot LXR dd LaBaig LB 38 2'39 'O's Lanceis LAM 17 187 15's Landaur LDH 16 426 228 Lsrlech LSR 30 1'56 8: LsrTcwt LSR.WS 10CO 2' 2 i LKi 11 16 15': 6's 12" LenSTcvyt IETV7S 659 68 4': LilVem LittldAd Lumex LVC 25 LEA dd LUM dd 294 18-': 111 124 168 4" 1 1 448 '4's 8'-e 10; M.N.O MAI Sy 1 NOW 9 83 12 MCShpfWCXdd 570 Magellan MGL do 2994 MaonPet MPM dd 725 34 3'if 25 17; 19J: 28 MePS MAP 20 Marlton MTV 6 MassHE MHE l7a-iPl WWS Maxam MXM 7 MessSpcl MSS 13 MedcR MRE CC 199 16 8 18 39 3'i 1' 268 12 IO'b 11': 263 3L 530 67-s 301 40' 692 7 3' a 34s 466 134 8': MedevaeMOV 14 1:25 18' 12's 15's Media 1 2 6021 39'; 27 1 26'e VeoaLog 1ST dd 1716 10 2 6 Medig MED dd 4916s.f3"ia MrchGp MGP dd 203 20 16' 19 Me'cAir MAX 10 734 10'8 68 74s Merrr.ic MRM 12 322 128 9B 108 MelProsMPR 18 243 13'l 8'B 12 Meliomda MMG dd 3948 8 MichAnl MAJ 33 403 38 28 2' is Microlel MOL dd 1650 2' is 13 MiddlRty MRR 19 162 8' 18 9J; MinnMul WXA 389 138 118 12 MinnTr2aMNB 149 104 92 9's MoogA MOG'A15 252 244 124 202 MMed MMO 13 3'3 14 6': 118 1 MS OSCO XPC 149 46 3S'8 45 1 MSIGT IGS 328 18'2 12'B 171: MSMKHI96WMKWS VSi.87t JV-SWS 165 6 4' 454 111: 4:3 9'8 McvieStt MSi dd 258 1 3'6 8 Mumln MIP 9 8' 8 8'" i Muiwst MVF MunyAZ MZA MyerslnoiMYE 14 3'83 9l3if 8' 8 9 304 13 Ills 124 697 21't 132 15: NlNComNTN dd 4278 6" 2' 16 5' if NVR NVR 7 1437 11S 7 IO'B NVRvil N9RWS 527 3': 2 Nabors NBR 21 11214 174f 8' IB 148 Nantck NAN dd 325 7': 4 11 if, NatlBeu FIZ 16 582 I47B 131 Nlfatnts NPD 14 776 118 6'2 948 NatAile NAl 16 469 I27s 7 '08 NY Times NYTA20 634 338 244; 30 NAVacc NVX dd 6329 268 NthnlcheNTI 12 147 78 5' 8 Chg -1'a tl'fl t'if tis t'f t'B 4I4 'i6 t'e t'8 4' Trnso't'E TGLEF 368 TnalnB TBCOA 959 6'B 28 2 '3'f 6-t 18 4" if I Nole Stock AckCom Tkr AK (See NYSE lor footnote info 1. Stock name abbreviated by the Associated Press. 2. Ticker symbol. 3.

P-E: Price-earnings ratio (share price divided by earnings per share). 4. Sales 100s: Shares, in hundreds. Sales NcteS'ock TkiP-E '00s 12 -mo i Lo Last Chg I AM in AM'Wi Si! AMC AEN '9 AtC pi AENp ARC A'V 4 ASRIny ASR 9 AlTFde ATF 6'JA 20 Aition ACZ dd AnvFin AVE dd AdvMag AVM dd AdVed AMA 4 Ad'jPnot API dd 34'; '87 s3 '303 4'f '73 20 15 IB'-s 463 93 712 SO'" '3 37' 12' i 24'f 1223 2'; 'f 455 1 if 188 30 16' 8 18 1529 2 2': 332 4 2 3 'it 967 8 8 4 6': Anvvat A'VT dd Aiamco AXO 16 17' '2'8 AHaagenACH dd 2294 138 108 13': Ailm AFN 15 436 3' ic, AilaRsh Aipnaln Alp-nGi Amdhl AEslP2 AIR 19 '022 AHA dd "39 19' AGI 46 2941 6' AMH dd 8080 13' '5' AB'lvA' ABE AEDl AX dd AIM 84 AlA 12 AIM 86 a All 12 I AIM36eAU 11 i Alt 88 AIK 10 Am list AMZ 17 '6-0 '4 i 8 i 685 866 294 13'; 14'; 12-' 8 3'a t't '59 14'a 12'; 445 37'; 20 84B '0 5'. 3' a t'8 27 til; 6'8 AmerPag APP dd AREInvl REA 84 ASE 50 229 9'H 74'; B-'H BJT4 t'S '3 1 8'; 5 12 8 Ainpale AIS Add '68 7'; Ampen AXC '6 20395 15'; Andiea AND dd 1464 2' Anuhco ANIJ 9 291 92 Ainyth HRT 13 228 6U AslLiying ALP dd 274' 22' 10 ll'B 7 7' if 248 2': 128 20 As'rolc AiX '5 1252 Atlantis ARH dd Aodvox VOX dd 6 34a 5 4 4 16 629 354 -3 11 AurarEI AUR dd Autotote tie dd A2co AZC B1HO BHO dd BAT Ind BTI BHC BHC 72 Baker BKR '3 Bald BID 24 11 28 5 1l( 1'e 1697 1007 2' if 1 -165 2'a 1' -1745 IB's 14'b I63s 4' 199 100 208 6J8 629 95'e 4'b d'b 3 3's S'6 '2'8 23'B 254 BallnlynlBlH 15 2752 IB's BTdep BPR 1302 25'e BanyHI VHT dd 1079 18 Ba.Mea CJ 13 2'2 18 Bioii BVX 14 474 6': 2' 62" 6 2" BemaG'jld BGO dd 24073 BenchE BHE 19 544 BeniPh BNT dd 7i8 23' 318 2 2' 'f BioRAs BIO'A 1 3 1450 37 Biovails iVF 46 5988 40 24 1 7 26B P-E 100s 14 871 a --'f 41 8 if SCK 26 661 7' I SOI dd 1897 10': SC Bcp I SOIs -'4 Sabai'et SAB 46 SGA 49 Sd'CEC DLK 56if M88 OF' A3 SFeGam SC.M dd 1 Smeib ESH 38 Scnult SHC 12 Selas SLS 18 1 Seivico SER 26 t' 439 49' 4 204 4'a 306...

is. r. 2'9 20' 5 'I 17': 232 13'2 7I't 13'2 233 'O'a '48 I Sheildl.ldSHM dd 1357 6" SreilCms SST 9 726 '3 Shopcoa LSC dd 733 3' Sitco SIF 15 746 9' 3': 9 7 1 61 28 2'f 9' 10'a 13-8 14 SgnlTech STZ cc 1 SnwrFds SLV dd SLO 5 SrntBln SBI SmtBrnM SBT Soltnel SOF dd ecSoiigen SCT EC iCtJ''iiCEpE SpcC.hm CHM dd SpiSi.p At GYWWS SportsClb SCY 19 Slaoe SA dd 796 9- 205 166 568 10' 746 144 1 642 6 842 235 i'l 149 2': 6'' if 1 326 5': 2' 2': 3 SPDfie SPY 6 SP Mid MDY 503:48 .166 7 10': 7 154 SlarrtCp SHO 8 Strgtlnp SOS Sulcus S'JL dd S'lHllx SunNur SBN dd SuprSrq SGC 11 Suprmind SIS 9 SurolyC SHY 16 Sw'tiSi SWG 6 278 560 926 3" 20C 10''! 183 71' 26' '2' 408 9" 4e 6' 147 f' '0'8 8'; 'O-'f 6 if 6 3': 'd IPCCp TPC 79 2109 TapPid TBP '2 4 77 0' 5'; Tasty TBC 13 TecOpS TO 16 Tecne TSH 13 Technltrl TNL 17 229 't 10' 2 11'; 193 :7 8 9': 575 '4'-'b Hf 1 879 43't 14t 3 4 3'a -'f 3'. 5-- 2': 6': -'a 4'; 8'8 2't 6 -7l 4'i 10': 4'. 'if 2 2'8 2'a t's 2 3 a 5 6'; t'; 9' 4 9' -it "a 3'-; t'a 4'; -1; 4s 7t 2'f V'if t'; 1 Ha -'if 25' 1 1'8 47-t -'k TmBfl TRIBY 5248 T-nB ivtA TR'WP 475 6' 2 TurbcCIs TRBO 1515 19'; 31 7 104 1555 3's 3 USn-C'd L-G 3" -f 2' a 4" 'f USWats USWI 1557 2'l Vil UtOLeisr UIDL 2254 4': 'i'f 7'8 bSPaivn USPN 804 3'e l7ie USTran USTS 6001 U's: UmvAulo L'VSl 2749 6Jt UAulowt UVSLW '429 7 4't CnvD'Scn PANL 503 10': UnvSelt USCI 1340 4'; 38 2Sjj VCC VDCLF 2144 10't 44 8'B V5I Ent VSlN 4476 6'32 2' '6 VaaiRle VAALY 7395 n's VlyFtg VLFG 1320 4t 1' Vasomed VASO 11362 4' 16 232 VoeoSer.

VSEN 708 14's 58 VidLann VLNT 4352 47' 2 VdLant VIMW 2412 41't 5'4 Vimix VMRX 17084 6' 35 -'if -ift VuaoennVRGN 12613 98 32 4'8 .0 ViSEoaenEOGE 2798 5'2 4'4 4 16 VoiceP VPTI '960 y.OXL22621 14 Vcxafivt VOXLW 1433 12 32 3 2' 16 16 11 16 11 16 is -J -'-t t'f -la 1 3'5 6'4 5'if 6's t' ic 1317 n'a 5'4 9 -'e 701 4' 2 1''2 3' 8 185 13't 54b I0J -V; 1 617 15 7': 12'; 48 I 270 19 54a 381 3-1; 1'a 2's t'f I 536 58 3 5 -6 if GOTH 6964 Gut1'," GOT1Z 208.1 Giatuay GWV 2024. 'OJf G-ndToy Gl'iN GZON GABan RuBB G'liam G'RN ixdGrDelV GOVS 3'' t': 4'; 1603 12 1466 6'-. 930 7 3 13 01 Guf'icr Got. HOSNt HOSX HaisMEn HatIR 2346 1229 15:9 Hansln HRSNF 1569 Harleys HGIC 751 HimHId HAHO 1646 HaupgD HAUP 3672 HIE HDiE 7356 HltnTech GVMM 1356 HUnwtch hEAL 673 4 HitLabs HLOA 6849 4 He.sprix HEMX 541 Herns un HEMXU 945 HiRise HlRI 2495 1 I HollyPd HOPH 1B641 2" 3 "if 23,4 434 HungBd HBCO HungB vrt HBCOW ir Bio 3 IC3EF 607 694 '2--; IFIO I latrosHIt IHNI ImgMgt IMAI inromnt iC NT IndSqS ISIS Inrlvlnv IND! Inlonau tl INFO 462 6' 2" 4873 134, 31 1 314 30K4 0' '666 22" 2' 6B 17Jt 151 2 16'! 1547 14'; inlM.lt IMTKA 6077 InnoiTslTSY 3273 Innov wl IT5YW 6' 96 InnovirL INVR 12'2 Inrai WIA INVRW 481 IniqSec IZZ! 8' 4 3'' '6 4's 3'a 94, 8'4 57e '32 5': 2': 4 6sa 2'f 1 3'i 10" 4 30'; U5 B'O 241 8': 85 US Cel' USM 1 -C U'omihs URO dd VKA0M2 VKI VKSeiS VKI L2LU1 364 16 6'; 12-4; 377 12' 104" n's 516 11'a 10 106 22 '1 i'-i VKN.IV V'accm ViacB Y'ac iIC ivtc V1V 4 t2'8 VIA cc 55'7 54' ViA cc 33357 54' 29" 34: 25'. 35' V.A't'.'SC 32.

PJ4 V-AWSE 575 VII dd 338 I Vicon VII V'H Vrtronic VTC 1'8 1 7 960 3 WfliTt Vi'RE 18 2432 17 WelGid WGA WendlB: WMD 13 WIRET WIR 20 WhitmE VilX dd WiihTc WIl dd W-'Slss VrT 2B 400 6 205 999 13' 273 14'a 239 2': 367-3 16' 98 i'l't-filf- EM WLEGei E77G 1VEB E'7R y'4 111 EvVI WtE'fi'r vVE9 l.lal EiVM WcB 813 EvVt: v.tbj-:- WtSScn Ely" 51 two V.EBjK-iEWj XCLLId XCL 48: '0 248 13': 1 3C' 1344 12' 431 14 6'7 I': 373" I 776 '4'" nes 12 176 4 8 I -I tt'l t'f t7S2 7 21 21 -i6 48 3't 44 t's 1'4'32 '3 32 2'84 tl' V'l t'l 72 41 "4 CmclAst CAX 9 C-id'AcnCXI CmorA.yt CXIWS CompTchCTT 31 CmpMan CM! 12 Complek CTK dd Cmplrc LLB 27 CnvsiE COV dd CCBncsh CTZ Cross" 1293 18': 12 13'e CmCPB CNPBdd 304 208 13': 14'; ecCrwnl CLLECdd 9'8 2's l' "2 Cutc CUB 19 245 348 22' a Cycomgs CYI 2943 tl 2's 3''6 Dllnd CRL dd 4645 2 's I'; DRCA DRC 4.3 178 6' 8 3 DakotaM DKT dd 1233 2's 1'is 17B DanlHd DHC 42 1045 8-'8 5': 52 'd Datamet DC dd 2449 216 3'i6 uaid'ir. Daxor CXR 73 DaytonMn DAY DeWolle DWL 16 DecoratsOII 9 DenAmet DEN 99 164 6 11 897 64'S 4- 161 7' 42 6 625 108 6e 10't 41 5 64' 6 3 4' VyienOp VYRX '321 7 -3't y.j-iiuiif l'jst r-s: Via-i-slm 7338 3s Warp'O WAHPF 3992 '7'; Wf'eMast WAST 1343 38 ITvalnel BURN '247 54; Wavetech ITEL 3276 1H Weuenr WGNR 2t5 '4 'X WO'eepe Wl'EPY '006 509 56 274 7 28 '3'4 t'a tl'B Wt-ff Wintieid WC4P y'fiNS Xecem ZKEM lie XSYS ud XVBR 587 2220 643 2529 71s 77 12 IU; 16 1 6 38a t3 3 4': 8't 4'u 18 4' 1 "16 '816 "ts 34t t'J' 5 5's 10': Zariuil ZANA H82 7 Zna ZILA 1829 104 Zonagen ZONA 2225 ZydcoE wt ZNRGW 482 200 '9': '3-' '5': 200 19 31 7 t'16 3S 6'2 -Sis 1ii 1037 10's 2780 17'f 8'; 5285 In'ek IDCC IntrFltn PLY InFlutB FLYTZ Inltrn IFSC BlkBI09 BCT 198 1IJ4 10's 104i BNJiQ RNJ 57 13 11 BiairCpe BL 7 207 35 22 23 BiessmgsBCO '9 3'1 '4' 4 8' 2 10-8 Blond! BDR 19 16H 19': 10't 1 N-vai'xn NOX 4728 B't 3 'd 00iep-eOKP 2'4 27': 6'; OSuitanCOSL 12 7B7 9'-: TepR TRC cc TelOla TDS 16 5456 4tf DevnE DVN 30 498 5 27': 19' 25s 41 DPS 17 696 111 6': 10'a HungTel HTC dd 360 '9 10 IGI IG dd 3667 5" 6'. 35'a 41 XYX dd 364 3".