The Philadelphia Inquirer from Philadelphia, Pennsylvania (2024)

Sunday, April 19, 1998 THE PHILADELPHIA INQUIRER E13 P-E Sales 52- P-E Sales 52- P-E SakM 52-k NOW Sloe Tto. Raw lOQa Hi Lo Last Ctk) P-E SakM 52- Now Stock TV Raw IPOs Hi Lo Las) Chg Now Slodi Tto Rata 1005 Hi 10 Last Oxj Nasdaq Nol Slock TV Ratio I OOs HI Lo Last Dig Now Slock Tkr Rale IPOs Hi Lo Last dig Nasdaq Small Cap Weekly from E12 24 34 4i 14 6 14 S8SE 21 1S86 32V. 104 304 SCBI 51 4040 30 11 264 SCMMcc 36331 19 II 624 -2 Tevaa TEV1Y24 9414 TexasMic TEXMdd 20B3 TexRegls TRBS 19 1461 SpdFimn Spiegel i Spire SoiashT 60 19 2B .1 7 3. 5 -4 24 4V. 11 -IV.

4BI.1QV. IB' SFAMI7 9726 SPGLAdd 2711 SPIR 23 959 SPLHdd 4203j 69 4 35 42 -V. I 2. 3. 35 20 124 7 9 35 84 31 394 14 33 P-E Sale TVr Hade POOL II 2705 24 13 22 52-wk Hi Lo Last Og Note Sleek ThrTcri 52-wk.

Note Stock Tier. Sales 100 Hi Lo Last Chg i', 17 33 tu SportsLn SPLNdd 57840 39 737'. ThT9ens THRT36 3110 THRX94 15714 THNKdd 64457 SprtGde SGDE I 1415 74 54 4 ThmkNw SDLI dd SECX 13 SEK SI SMGSIS 2734 4033 2142 VEC029 4559 VENGFdd 943 VMSIdd 4350 VSEIF14 1914 VRLKdd 9914 VRSN 5444 VRTS 74 22203 VRTY90 17644 VFSCI 2599 VSNTdd B424 VRTLdd 14023 VRTXdd 1214 'u Spyglss 15 CblCar DRNK 674 iPYGjdJfilsL 25'? 157e 17 7 ThomasG TGlS 25 20H 14 7 9 .7 SBSTefll SCBCrrws SCMMicn SCPPools SDL Inc SEDInn SEI aw SEMCOD SFXBrd SIBIA 'u SIS Bncpf SLHCP6 I SMC CP SOS Sri SPRInc 1 StaarSur STAA2B 1291 18 10 14 Thoratc THORdd 1994 TAVI dd 701 SFXBAod 11700 SIBI dd 8260 i PcAlEwt PacDunlt PacGate PacSuns PacAMos PadfCA PacSCB PageMrl Pages Paging ThrruW 3Com 3DSys 300 Co 30XTch 3Qlxlnt C0MS81 208524 TDSC 2120 THDO 2 5283 TDXTdd 705 TDFXdd 64494 1902 3854 403! 3857 1815 1468 1474 1358 2242 7148 3994 SISB 27 SLH0 72 SMCC11 SOSS 31 SPRI 74 SPSS 45 SRSL 14 SSNC cc SSETdd VESC VCAI 31 VSAT24 VIAX 3Dlabs I PairaTi 836 PaiEx Thrust Ticklmst TierTch TDDDF17I8793 TMSR15 1617 TKTM97 3103 TIER 1866 TSBK 1480 veecolnst i Vengokl 'u ventana Ventura i verilink Verisign ft VernasSIs Verity ft VtFins Versant i Verlet VerlxPti Vestcom VelCIAm i ViaSat i ViaGraln Viasoft 1 Viatel Vkal 1 Vicor VidaAUn ViODsp 1 VideoUpd Vidennia VioSery ViewTc VkingOP i Vimrx Vincam 1 Viragen VrgnExpn VaBch I VirgGas VIAS 37 40203 174 I 24 204 14 12. 74 II 74. 194 14 14 103 27V.

102 94 4 S4 4S4 14 44 344 II 7. 27 11 14 354 13 334 354 17 144 11 4 14 194 54 144 7 34 4'-. 304 918 204 412. 13V. 3V, 14 394 2C 31 54 384 544 45 8 34 10 5 9 19 14 17 44 24 324 29 17 26.

17V. II 114 11 6 II (See NYSE for footnote information.) 1. Stock mum abbreviated by the Associated Press. 2. Ticker symbol.

3. Sake lOOi: Shares, in hundreds, that traded last week. 4. 52-wk. Hi Lo: The stock's highest and lowest prices during the last 52 W6CKS, i 5.

Last: The week's closing price. (. Change between the closing price last week and the closing price the previous week. 1117 TmbrlB VYTLdd 4451 VICL dd 2883 ProtDj Proteon 1 ProtSy Pry Am ProyFnd ProvHItn 1 Proxim tu Proxymd PumaTn i PweWid PyramidB QAD Inc QEPCo 1 QlAGEN Qtogic 1 OuadSv QLT Quadrmd QuakFab Quaicofn OuaiDln i OuaSemi OualSy Qli.Grp Ouaftum Quartrdk QueenCB QuestM i QuictrRsp Quicktr Quidel Quikslv Qumtel Quintiies Quitw Oulxle QuormHs QwestCms POLI dd 13519 514 PTONdd 2822 34 PCOL 23 2622 134 10 PBkS 16 8)77 34 PFGI 4248 55 4 PRMCM 1S 29 PROXcc 5509 26 PILL dd 7371 15 PUMAcc 1206 11 PURW39 7001 15 PWiOod 888 3 QAOl 31 3027 23 4 QEPC 11 728 10 QGENFcc 1282 78 4 QLGC27 3215 45 QSYS IS S9! IP OLTIF Ol 25 QMOCdd 14767 364 QFAB21 1431 28 OCOM3I 45742 71. ODIN 3d 2224 114 QUALM 1833 14 QSH dd 717 9 OLIX dd 4880 9 QNTM12 148789 43 4 OOEKdd 51889 OCSB 25 4158 44 OMEDcc 3923 10 QRSI 48 2381 QKTNdd 6417 14 ODEL27 3549 54 OUIK 20 1112 39 4 QTEL 9 5574 17 QTRN59 30043 OUIP 849 174 QUIXdd 2379 QHGI 30 14089 33' QWSIcc 47617 STBI 18 20407 TimoerSft TMBS24 9364 TitanEx TEXPdd 13472 TitanMel TIMT 11 8055 VICR 42 VIDAdd VIDE 18 5320 2387 2080 73 114 31 IV.

-v 284 I 274 34 10 3V. 7', 13 54 9 -14 49 204 42 -1 454 144 40 -IV. 10. 44 9 30 19 29 -4 18 4 4 7 3 54 49 254 33 22 64 9 -4 14 9 144 .4 24 I IS -14 16 11 144 654 IS1. 17V.

14 44 II -IV. II 9414. -V. 364 14 244 -3 I 2. 34, 144 34 12V.

SV, I. 2 7 14 4 .14 214 910. I. 2 4 4 254 13 24 2V IV, 1 -i 29 II 16 -IV. 3 "hi 1.

-V 13 11 9 II -4 10 6 7 22 9V -V, 144 24 I 414 19 45. 15 7 10 5 14 3V. -4 184 8 94 -I 29 9 244 -I 39 14 35 44 33 S4 II 284 10 13 4 IS 3 5 2" 12 24 2 10 144 I 334 65 19 404 4 10 184 64 314 13 274 41V.5S'". 34 4'. 3 3 54 7 24 3 1 24 43 S'V.

94 25 484 44 10 2. 3 20 36' 3. 5 214 44 9 164 6 II 13V. 37 I TodevMwt TMANW 715 TodayMn TMANdd 4S34 TodoAO TODDA20 1254 VUPDA22 4998 VDNXdd 1285 VSVROd 5382 VUTKcc 1502 VKNG2B 39260 TKIOY 974 Sales 52-k SaKs 52- 100s Hi Lo Lasl.Ctij IPOs Hi Lo Last Chg Note Slock Tkr STMIdd 2253 STVl 194S SBTK 44 7414 SAFC 14 23757 SFSK 52 24424 SAFT 25 2442 ABAG18 5347 MARY13 1313 SPBC IB 9843 STCIA26 728 SALT 17 23411 SAMC11 9697 SCAI 71 3109 SNDCF 1686 SAFMdd 948 TLGD20 TLXAF TOPPdd 1100 477 7175 TokioF Toiigrade Toollntl Topps tu TopsApl i TotCont A.B.C PCTHW 1258 IVi POLPY 2733 II 4 7 -H PGEX63 9409 404 21 S3 -ti PSUN37 9310 454 PAMM4 73! 294 22 PHSYAdc 1291 13 16). 75 -2 PMSVBM 12063 17 49 76 4 PMWIdd 331 13V.

4 10H PAGZod 704 2 I 14 PAGEdd 47698 14 5. PAIR 3i 19)689 PALX2I 960 IPTlvir PHHM26 2108 47 17 47 ,4 PBCI 16 628 28 114 21 -VI PAASFOd 2636 12 51. SPOTdd 13746 M' 28 43V. -4 PANAcc 2U2 5. 3V 4'.

-V PNDAdd 7616 9. 1 4 PZ2A 47 12120 44' 22 43. -2. PLU 39 1490 7'. 3 5 PMTC55 176928 354 IB 33 3 PVAT 2661 64 2n 24 -V.

PVATW 74 3 -V. PRXL47 14774 44 19 29 -20 PBFIdd 2 IV, 1, PKOH22 1812 Ml, ny, 191, PRKRdd 1S41 32412. 244 l. PRLX28 71S 31V. 10 19 PARLdd 2037 14 24 .1 PCTY52 8S15 IS 33 'V.

PGNSdd 7276 40 23 37 .14 PAT! dd 925 4V. 2 44 .4 PBIX 171 21V. 124 11'-, PDC026 2214 32 84 304 -4 PTEN18 42163 32H 6Sl3'v PAUH13 8910 30. 8 IHi -h PSONcc 2342 26Vi 7V 8'4 PAYX46 16923 59 27V. 57 -1 PPOOdd 27052 IB1 4V) Vk PSAI 18 939 24V.

16 21V. PLSS 11 1234 7'ii 3'4 3' PRLS 47 9851 20'i 8'i I9.ln PGTVdd 571 26i 8Vi 24V. PEGScc 2875 284 12V, 271 .14 PEGAcc 7305 40 IS IS1'. -s PENCdd 2493 Vt 2s DERMdd 1372 9Vi 12 PAGI 17 119 23 12 20H TOPS 22 7338 TCIX dd 125 ABB ABe ABBBY B30 156 100 147 4 V. 14 lVn -Vi, TotlEntrn TENT 45 TouchSIn TSSWdd 428 2481 S34 35 18 34 SM'4, 134 34 10 114 104 12 I ACTV IATV 2468 AFP AFPC 1052 ASH A Con ASH A 4576 ATEC ATEC 9590 3V 14 2'V I 4 7 94, 274, 7 VMRXdd 13148 VCAM22 967 VRGN 11838 VIRGY 2207 VABF23 1291 VGCO 829 VPHMdd 919 VGINFdd 1794 VSIO 73 14941 EYESdd 2194 VSNRdd 7044 VMTIdd 2151 VSTN 3781 VNWK 8259 VISX 35 84560 40 1021.

AccenIS ACNTF20150 3. 1 AccuMed ACMIC 5012 1 PalmHH Pamrapo PanASIv PanAmSat Panaco PanaaPri 'u PapJohn ParPet ParmTcs Paraynt Parvnl wt i Parexel PahtCo ParkOh Parkrvsn Pariex i Parlux PartyCty I PatnoG Pallnlo Patriots I PattDnll i PatlEngs PHarris PaulSon Pavchex I Peapod Pediatric PeerGrp PrlssSvsn PeoaCm Pegasus Pegasvs Penhter Penedrm PennAmf PenNGam PennTrtv PennFed 41 13 31 90 434 85 I AcresGm AGAM 1732 12 3 4 -V, VisGene 9 VisioCo Vision21 ft Visipneer 1 VistaMd Vntana tu VislNeln 34 1528. 74 34 44 7 3 4V, -V, P4t 1 2' 314 17 301 .34 41 II 41 184 I 10 21 1415. 49 17 47 54 25 11 24 64 2 2' 3 '(n -4 37 4 314 .4 47 294 134 244 -4 40 16 31 244 154 224 -V 28 15 224.1V, 134 8 124 38 234 37 -4 534 15 48 V. 13 12 204 174 74 154 61 25 53 -4 17 94 174 8 4 64 204 10 IB 'i 294 19 23 -3 51 32 53 29 23 34V.

9 31 29V. 14V. 184 .4 31 14 18 4 14 14 l'Vn 34 2S 7 9. 74 3 4 334 16432. 3 14 2 30 15'.

24-2'. 4Vi 14, -Vi 304 10417. 8V. 54 6' -V. 214 10 13V.

-4 55 24 37'. -V 134 6 I0'4 -4 15 4 14 18 5'. 144 .1 4 11, 4 .14 104 44 324 9 31 S3V 25 .14 3 IV. 2 3V 'ft, 2V. -V.

10. 5 9 174 64 10 44 24 454 4 'V. -v. 44 2 5 19 1113. 10 4 6 14 32 204 29 -4 18 94 ll.

44 2V 3'. 15 9 154 4143 10 2 8. 57 164 52 14 5 II 544 16 52 tu yx 474 VitalSgn 24 15 21 Slac StatBkl 'u Slants StaHMart SIOMic StanlTI tu StaniFrn Staples SlarMC i StarTc Siar Teles Siarocks StartecG ft StatAut StatevdeF StiOyna SteelTcft SteinMrl SleinerLs SieriGenn Stricycle Steris StrtBnc Stnvis SMversn i StSlv SteEnl StirCB I SlollCmx 1 Sml StoltNiel StormT Stormoa Stratasys StrtgDist tu Straltec Strouds i SlrucO Id SubMicr SubLdgs Success SUGEN Sumilo SummaF Summa SumlDsg tu SumlMd i SumitTc I SunBcNJ SunMic I SunTV 1 SundHma Sunglss Sunauest SunrAssist i SunsMn wt SupTech SuperGn SuperGwt SupEnrgy SupServ Suprtex SupSpcl tu Suplntls SurgLsr SurMod SusqBnc SwiltTrn SvQstTc Sybase SvkesEn SvlynLrn 730 4309 134 8 13V RGFC RBIN 16 REPBP RCMT35 RCNCdd RFMD RFMI 18 STAC 25 3564 SBLI 13 2974 STFF 24 9376 STAF 42 4724 SMSCdd 1394 STII 34 1481 STLY 17 3781 SPLS 49 83190 SMCS 6 923 STRRdd 5048 STRXcc 21138 SBUX 9 2B82B STGCcc 2302 STFC 21 475 SFIN II 445 STLD 30 14494 STTX 18 4281 SMRT25 4672 STNRF44 6501 STER 694 SRCLcc 1065 STRL 31 7546 SBIB 27 2476 ISEE dd 3935 WINS 2420 SSSS 15 20160 STEI 33 6767 SCBHF 904 SCSWF23 19859 STLTF 4 4518 STLBY4 3154 EASYdd 5843 STMDdd 4414 SSYS cc 1207 STRDdd IMS STRT IS 2841 STROdd 2052 SDRC 32 29422 SUBMdd 4477 SLAM 32 3654 SCESdd 1153 SUGNdd 822 SUMI 17 870 SUMAdd 1188 SUMX18 1717 SMMTdd 5782 SUMTdd 5947 BEAM23 40841 SNBC 958 SUNW22 344504 SNTVdd 1718 SUNHdd 1750 RAYSdd 28924 SUN041 1498 SNRZcc 10954 SILVZ 814 SCONdd 3434 SUPGdd 2007 SUPGW 453 SESI 27 Z14IB SUPR 35 4734 SUPX 17 2B10 CHEZdd 1997 SUPI 14 2742 SLTI dd 1453 SRDX 1074 SUSQ 21 2349 SWFT13 8049 SYQTdd 60725 SYBSdd 47373 SYKEcc 12845 SLVN48 10199 SYMC24 24287 SYMXdd 1787 SYMM43 5486 104 44 74 -4 19 1116, 24 334 124 511. 5v, 1, 2. -4 124 1 I 3S4 8 324 50 14 194 4 10 .1 31 II 30 20 84 194 -4 18 144 18 19 5 184 13 8.

38 23 2 1 1. -4 41 l'V, l'V. -V. 12 7 11 -4 44 414 534 -34 244 14 23 3 21V. 7V.

20 4. 14 3. 4V 3. .4 54 2V. 4V.

-V. 114 4 7 3 234 74 9 II 6 I41V 37 19V. 25 13 24 .4 14 6 544 54 3 33 54 31 20V. 84 94 214 9 194 45 17 38 -IV. 4 1.

3 18 174 7 9-1. 19'. 14 15-1'. 14 9 12 44 12 344 .5 144 11 S' 4 IB 104 104 44 24 3 -V, 39 17 35 -H 2B4 10 284 4 2 4 6 5 294 17 1B4 41 31 41 11 11 43 14 39 46 244 44. 24 144 174 lV, 114 54 104 -V, 454 154 20 1.

14i 24 11 17 20 6 74. .4 84 3V 64 124 "4, i 74 3V, 3 14 101B. 4 IV. IV, 17 7 9V 6 34 6 20 9 -V. 45 4 17 21 54 1 5.

14 2 284 17V. 274 29 17 29 .14 234 74 204 15 124 244 1 5 1 IVi -Vi 41 1235. I Aerodyne ACRO 911 S'V, 2 -'V, AdvDep ADTC 1019 4 3 34 AdvEnv AERTA4893 AdvMchV AMVC 2555 2 4 IV, 2 AdvMat ADMG 879 SV, 2'Vn AdvTecftP ATPX 492 74 14 AdvMrkl AMSO 1227 4 14 34 Agrlooen AGTO 551 8 4 4 AirTranspeAIRT 521 15 4 12 Alanco ALAN 1430 l' 4 Alfacell ACEL 4387 4 2 4 4 AlpnHso ALHY 1301 1 Alonel AILP 3172 3' 31', tuAmbCmn ABPA 1505 38 184 374 AmcrCp ft ACAP 444 44 4 ABmgo BNGO 1484 104 1. -V. AmerBion ABMC 2914 64 34 34 -V.

2452 49 20. 29 4 94 6V 4 IV, 134 4 4 SNOK2S 18402 SANGdd 8244 SANM35 48353 SABB 22 860 SCOCdd 5277 SPNSF73 9266 SAPEcc 21012 SATC dd 1267 SAVLYB6 12690 SVTG 24 2771 SAWS 27 11448 SXTN 7 1041 SCNGdrJ 30)7 SOCR 7 1133 SCSC 13 434 SBTVFdd 9104 SCHK 8102 BUNZ25 449S SCHLdd 3730 SHLR 27 1747 SHLM14 11515 SCLNdd 828B SCIO dd 18723 SCIXFcc 9384 SCOP 75 247B3 1407 VITL 28 1074 VTSS 51 53S64 VVID 24 3425 VVUSI3 70537 VOCLFdd 4127 VCS1 dd 21568 VOLVY 5033 VOXWdd 4453 VTELdd 8682 VYSI dd 1637 TonerS TSEMF7 1294 I Toymaxn TMAX 5798 uTracor TTRR35 877B TracSup TSCO II 1007 I TrlBrdgen TRBR 745 tu TrnsFmt TRFI 27 2098S TrnWEnH TWMC3I 9711 TransAct TACT 13 1437 TrnNtw TNSI 31 1593 TrnSvA TSAI 43 13520 Transcnd TRCRdd 3027 TrnsMarn TCMS 19 6B00 i Trscrypt TRIIEdd 16769 1 Trnsgenn TRGNY 4742 TransSys TSIX 80 3189 Trnskry TKTXdd 10513 TXCCec 1085 rj TklHim TWHHdd 2003 TrniRaile TNZRY 943 TrayPrtl TPOA 10 783 TravlSryn TRVL54 1201 TravBt TRVS 33 1137 TregaBio TRGAdd 1S41 TrendL TRND24 719 TrndwRsn TWRI 14 2257 Trenwcksf TREN14 1257 tu TresCom TRESdd 5257 TriadGtvi TGIC 32 229B TriPacl TRIP 22 2594 TriglePh VIRS dd 5348 'u Vitesse VixidTch id Vivuss VetlTec VoiceCtl tu Volvo Voxware vtei Vysis 56 4V 19 10 154 41 7 8-l 334 4 214 8 2. 44 -14, 34 24 34 4 2 2 8 5 12 10 104 'k 23 134 344 154 32 30 1S4 21 39 12! 384 54 I3 7V. 134 2V 10 10 10 .4 30" 124 254-1. 23 9 154 29 4 94 14'f, 15 I 12 -1 44 7d 4V.

64 II 124 17''. 17 24 .1 29 16 25 184 64 4 44 1 4 3 S. 1H 4 4 -V. 56 II .1 29 7 241. 20 2' 194 24 3.

234 10 17 4S' 20 40 rtmn 2941 20' 104 4 9 RITTFdd 1784 RMHT17 4400 ROHN17 48112 RPOW2I 6457 RSLCFdd 11414 RWOT41 804 RACNI7 3790 R4COdd 3620 RADIF I72S RDCMFcc 1140 RSYS 14 4812 RADSdd 2238 RADAF12 7445 RAGS 44 939 SPSS SRSLbs SSCTch SSETI STBSyj STMWin tu STVl Sabratek Sateco i Saleixins Sltylst i SttvCmp 1 SIMary SIPaulBc SaUtrrll SallMax Samsnte SanchuC SandTc SandFm SanDisk Sangstal Sanmina tu SBrbBcpsI i SantCn Sapiens 'u Sapient 1 Satcon Savillc SavoirT Sawtek Saxtonn ScanCr ScanOp ScanSrce ScndBdc Schick! Schltlk ScholCp Scltuler i Scftulmn SciCione i Scios Scilex Scopus vIScoreBd I SeaChng SeaMed SeatlieF SeawFd SCompn SecDvn SecurFs! SecFslNel Seec I SEEQ id SeerTc SegueSofl Seibel tu SIclAppa SeleclSoll Selctln SemiTch SemPck Semitool Semtclts Sepracr Seounl Seguus Serolog 7th Level Shaman Sheldl SNisSea 11 Shiioh ShirePh Shiva ShoeCarn ShoePav 1 Sholodge 264 II 22 WDFC20 739 33 26 29 1 AmChmonACEl 812 10 34 7 I AmChpwt ACEIW2053 3V, 24 Id AHItCh AHIC 7027 64 4 PTAC29 PFSB 16 PMFRA SPWY27 PNTK34 7n 114, 4' 13 4'. 124 154 6412. 418 3SVi 23'i 29V. 816 19 lIVi 181 ot 437 19V. 16V.

II 179! 35 241 31 -4 1328 3'i IVi 1 57490 12 410'Vi7 WFSI 9 2927 224 114 WLRFdd 2113 104 5 7 .14 WMFG42 1329 33 11 24 -1 WPIC 51 15136 154 64 104 -1 vs 4 -V! t'S, 'Vn AmResc GASS 1982 IdAmTele ATEL 5724 Id Amerign ARGNA2364 3 I 3V. 2 4 74 IV, 34 'V. 2 T5BSD BSBOE 1341 WPPGY 1001 66' 39 4 45 Amnex AMXI 3567 37 I. 21 IVi Vi Vi 29 5 8 21 144 16 14V. 7 9.

29 154 26 154 5 134 4337 1292 4005 SEACdd SEMD27 FOT016 SEWYI7 RAIL RTEXI4 I AncorCm ANCR 5077 124 3'. 64 AngSAe ANGLY 809 65 4 32 55 I AngAGe AAGIY4227 7 4 3 4V. -V. 1464 2444 914 829 TnalhB TBCOAdd 842 TricoMrj TMAR10 28348 Tricord TRCDdd 3512 RNBOI9 PBCT 26 4465 41 ki 18' 41 tl PHBX 19 6347 53 4 26 51 VI. PSFTcc 107611 56 15tt 54 PRCPI4 4697 344 17 17 PERCdd 3197 32 17 294 .1.

PRGN 6284 24 8 24 Hi PFGC19 2551 26V. 1S 204 PTIX 19 1700 24 7'i 13 -1 94S6 SCURdd 34946 SDTI 64 105976 44 22 24' RAIN 33 RLLYdd RMPO 747 6. 13 26 25 1015. 4 lit 2. 10 5 I 86 22 4 43 4 6 2 94 44 44 81 3513 1167 114 25 -IV.

AnglogoldeAGOLY 3B99 34, 4. I AplCelln ACTC 8339 9 2 3 -V. ApdCptr ACTI 4284 8 4 1'n AouaCre AQCR 3231 3 1'. 2 ATreach ft ATCH 832 4 4 3 3' Trklent TriaMic TridenlR Trikon id Trimark Trimble PSEM TRDTI4 1414 TRID 14 66S3 TRGI 3061 TRKNdd 12409 TMRKdd 1174 TRMB45 8B27 TAXEDdd 1236 2285 104 4 9 4 6241 22V. 7.

-tk PERI 23 RG Finds! til RIB he RBI CD of RCM 1 RCNCos I RFMcDn RF Mono i RITTctin RMHTH ROHN RPMs 1 RSL Cm RWD Ten RacngCh Racotek RadaEIc i Radcom I RadiSys I RdntSys RadicaG RagSno RaiiAm Railtex RainTc RamCle Railys RamFin Rambus 1 Ramsay id Ramtron RndgEx I RankinA RareHosp I RaslerG RatnSIt 1 Rawiings Raytel ReadRI ReadgE i RlNetwr ft Recoton RecvEng Recycling i RedB'ick RedfeaBc RegCin Regenrn RegnFn Regis Cp RenabGps Renabcre Reliabil ReiBcpf Reliy i Remec Remedy RemTp RenaisWs WSFS 17 1596 WTDI 1540 WAIN 19 758 WALBdd 2778 WALBP 1921 WALKdd 10244 WALL46 3104 WSOI dd 708 WSHI44 132 WANG56 1654S WANGW 3118 WCRXYddl896 WTEC31 5160 WRNB17 1699 WFSL15 12285 WAMU38I06I0S WWIN36 2200 WAVT24 883 VIAVOdd 78291 22 10 22 4. 1 I. II 6 104 244 12 32 204 214 20. 11418. 294 1 IV, 154 4 3 3 144 TV, ISV, 32V.

16 26 144 4V. 9. 19 94 12 134 5V 6'. 29 15 4 274 31 20 304 76 45 69 27 19 104 5 5 14 AshtnT ASTN 7184 4 AtlPharm ATLC 1440 10 4 TV. AvaxTchn AVXT 1711 5 3 4V WD 40 I WFSFnel WLRFdsb WMF Gr WPJGlp WPPGrpe WSFS WTD WainBkf Walbroi WaltfO pi i Waiklnt WailData WaliSDl Warsftlnt WangLab 1 WanjLwt WamChln I Warntc tu Warren WashFedm WA Mull I Wslelnd WaveTec Tu WyePhre WbslFns Werner WesJssn WstCstB 1 WCslEnt WslMar WslTleS WAmBcp 2' 14, l'n -Vi, 14 54 114 24 37 10 13V.

4'. 1n 2'Vn -n 9 1 2 -IV. 15 8'V. 5 7. -V.

294 11V. 28 5 28 1927. -4 Tnmed 9Vi 74 8 AviGrpn AVGP 819 11 2 3 IdAlureln AZUR 618 54 2. 2. BCAMInl BCAM 1966 l'4i IV, 39 21 37 .14 26 17 24 61, l'V.

2 -V. 23 4 32 14 19 BKCSem BKCS 9 1 8 6 34 3 4 BOSLId BOSCF2581 BellTeeh BELT 4996 144 6 7 IS 4 RMBScc 37940 RHCI dd 771 RMTRdd 4471 RANGY 4640 RAVE 1260 RAREdd 14022 RGFXdd 11125 RATLdd 20842 RAWL20 2315 RTEL I 725 RDRTdd 41644 RDGEdd 209 RNWKdd 29060 RCOT 21 3068 REIN dd 1834 RECYdd 7101 REDBdd 5542 REOF14 3309 REGL45 14827 REGNdd 6820 RGBK20 21864 Trimerlsn TRMSdd 1394 Trion TRON22 691 Tripos TRPS 18 1962 Triauml TQNTdd 15221 i Trism TRSMdd 738 Truevision TRUVdd 1544 TruslNJ TCNJ 20 647 tuTrstNYb TRST21 2154 Trustltrl TISX dd 2353 Truslmks TRMK24 10113 1 Tseng TSNGdd 1075 Twinlab TWLB43 40539 SO 27 49 BergHId BGRH 9S9 SFSL 24 856 SFNBdd 12314 SEEC 78 2184 SEEQ 15 27509 SEERdd 4394 SEGUdd 3014 SBIG 15 740 SELAY44 2249 SLCTYdd 4217 SIGI 12 1357 SEMCF 7317 SEMX13 1180 SMTL13 4007 SMTC14 11967 SEPRdd 13343 SONT 19 18446 SEQUdd 14717 SER039 1419 SEVLdd 10809 SHMNdd 4013 SHELdd 49B5 SHLL 35 1436 SHLOI4 1992 SHPGY 3463 SHVAdd 11284 SCVL21 2128 294 1128' BigEnl 37 184 34 6IGE 3134 BPLX 3916 BICO 130961 BLTI 5511 BioPlex Bioctrl BioLase 2V, -V, 7 4', 5 4 -V. I Vb 34, -V 11 4 '4, 8 5 5 27 74 12Vi -14 44 244 1 3V. 16 8 13V, .1. 9 W.

1 -) 234 74.12'". 15'! 7 13 -IV. 15 7 74 324 HOT'. 15 114 144 39'. 134 32 -2 274 11 254 -4 35 6V.

33 3 8 Hu 6V1 11 5 54 214 12V. 204 36V. 20 304 134 64 9 45 27 4 43 .1 304 17 29V. 314 164 29 .2 4 2 2K. 30 12'.

.1 42 21'41. -V. 8 2 3. -V. 38 13 -1, 1214 1105 1331 Biomune BIME 481 SIGC 12 SMPX SNAPdd SBIO cc 431 Blonulcsn BNRX 1282 I Biotimes BTIM 3996 Bitwse BTWS 751 BoardCas BWLK 759 UICI 18 36 25 4 34' -4 65 34 42 264 7 8' 5', 3 4' 6V.

2 2 6V, 2 2 Symntc Svmix Symetric Symlntl SvmpDv 1 SynaoPhm 1 Synbio id SvncRes Syncor tu Svnetic I Svnopsv iu Synteln Svntlcl Svnthe Svnthlnd 1 SystSI! tu Sntcm SystmStl 5475 1075 1258 6853 22 I 21 19 64 7V, 24 134 18 174 I2' 15 17 9 114 4 1 3V 4 l'Vn 24 -4 19V, 74 IB IVi 60V, 344 59V, 4 47 4 24 364'n 59 8 4 52 -4 3 I 24 9 44 6. 30 17423. 17 3 7 52V. 19V, 144 3 3 UMBF21 UOLPdd USDL 1 Borealis BRLS 957 -V, BstLIScI BLSI 3580 9 1. 2i Boundlss BOLSO 599 17 4 5 8 Innoyo INNO 9277 6 -'ii Insignia ISIG 1957 4 1 2 Intasvs INTAF 3035 3V '4 2 InlegraU ISYS 777 32 7V.

IniegSrg ROOC 525 94 3 5 'ulnlekGIb IGLC 3519 4 1 34 I InleDi INAI 2142 4" 2 4 -4 InleracEnt lELSf 1508 1 IntACom ICCA 1676 4'. 24 IntcpExn RENEF 856 64 34 5 Interiors INTXA8433 24 V. 1, IntBusSdl IBSDF 977 24 44 I IntFiocm IFCI 14926 IV, 5 Intllsolpn INIS B94 354 7 21 I IrillPrecM IPMCF2537 II', -VS, IntYog YOCM 829 5 1 54 Inlimen TAMSA28I9 84 4V. 7'" Inlime! TAMSW1429 2 4 Hf InlnetSol INRS 1848 8 3 4 -4 Inlrrel INET 1431 4 2 4 Irvine IRSN 18790 3 Va 2V, HexCp ITEX 1919 7 2 4 IJtA i JapnAre JAPNY1242 9 5 6' I JavaCIrl JAVC 9437 6 l' 3 -V, Javelin JVLN 1904 14 54 144 .3 Krlslnttn KINT 202! 5 1. 1 Kranlor KRAN 1083 3 l'V, KualaHs KUAL 1433 9 4 8 LCAVis LCAV 29974 84 1 LaMant LAMN 1050 IV.

2'Vn LabSpec LABZ 1678 6V IV. S'. LasVDsc LVDG 1051 34 "Vn 24 LleOsI LQMD 813 5 3V 44 -4 Litecell LIFC 23817 34 8 '1 LigtllP LPTHA 987 10' 4 -V, M.N.O MTITch MTIC 9970 17 3 14 -14 MTR Gam MNTG 1814 3V I 2 MadsBnl MADB 139 IS'. TV, 13V, MagelPI MPET 1987 4 2Vn -m MarkSd MCSI 3436 44 1V -Vi, I MklServ MSGI 3327 5V 2 3', -V. I Mathsft MATH 8207 4 2V, 3 -4 tu MedWSI MWDSS378 1 5, i Medbsg ME DC 1151 9 -v.

MdEmrn MDERF461 4 1 3V MedDyn MEDY 1648 4 1. MedlndA MIOA 14258 3', 1 1 I MMiwre MEDW1947 121 2 8 1 MedixRs MDIX 9530 '4, Vi I MenlBio MEHL 2448 34 Vn -Vn MemeyJ MENJ 27 2V. IV, IV, -Vn MergeTcn MRGE 548 6 4', Melalcld MTLC 12531 2 l'n -Vm MelalRg METLF503 3 i Wt I MetGlob MGMA1182 6vn IVi 2t', -V, MIHINI MDPA 1405 7 4 2 4 3V MicrotdG MICG 2011 9' 9 MillSpr MSPT 1320 S' 'V, 3 Minorce MNRCY44B3 23 14 14 -u 1 Misonix MSON 3017 15 4 7V, t'Vn MoblAm MAME 1443 14 9 114 I MounlPr MPVIF 911 4 14 3' IdMIIMdA MMAC 1578 64 2 1 I MultimdG MGAM3669 16 I'i. MultG wtA MGAMW565 9 14 34 NAM Corp NAMC 1091 44 I 1 4 NatHlthg NHMCF1405 l'n 2 -Vn I NatlReg NRID 4585 24, "Vi. -Vu Navidec NVDC 718 74 24 6V I NeoMdia NEOM 2673 114 4V, 9 NetBank ft NTBK 2893 30 8 284 3 NtwkCft TNCX 4748 12 3V SVa -V, NevStarn NVST 690 5 1 3Vi I NewFrun NOOFU1352 54 24 3V -V.

NeoCm wt NWCMW1404 7 1 5V. iuNexusTlft NXUSF1029 4 3 5. Nhncmnt NHAN 1381 2 2 Nissan a NSANY7I4I IS 4 7V -V, NogaElc NOG AF 1060 44 34 34 I NortonDrll NORT 10314 4. Wa Id NuWveT WAVE 1655 84 3', -4 Nulrmax NMPC 915 16 10 12 NutrMgt NMSCA 21 3 IV IV. NverMd NYER 738 8 4V 54 ObiSoll OSFT 3990 4 l'V, I'M I OdvPetr OILYF 919 4 'V, -V.

I OnSlagen ONST 821 44 34 4 OnSiteSn ONSS 965 3 1 34, OnlineSvs WEBB 1529 12 14 10 .14 1 OphllmgrtOISIC 1208 2. Vi 14 Orteclnt ORTC 557 20 7 184 OrvxTc ORYX 2275 1 4 Vi .4. Osicom FIBR 11881 10 2'. 3 -n P.Q.R I PHCInc PIHC 704 4 1 2V -4 PTI Hold PTII 1618 10 6 tuPacTec PTCH 8401 1, Vn IdPacHlthn PHU 615 6 3 3 -4 Palatlnn PLTN S59 10 5V. 6V.

PalmrMd PMTI 14104 54 Vn -V, tu ParaMed PMED 8531 6' 1', 54 Pardgm PROM 9353 24, PennOct POCC 6144 7 2 5 I PermFix PESI 1539 2 1V 114, Pharmos PARS 9589 3" ln 3V, PocaBnn PFSLD5583 10 10 10, I Ponder PNDR 3404 2 IVn -V. i PrcBusft PBSIA 2576 5 4 3 4 I PrcOotCp POCI 439 4 IV. 2', -V, I PrecSy PSYS 8857 SV. I', PreissM CORM 823 2 IV, Vn Proictvsn PJTV 5447 24 Vi 'Vn Id Prosott POSO 15191 17V. 34 5' I OMed QEKG 2155 II 44 6'V, -V, I Qsound QSNDF6505 4', l'i 2', -V.

QueenSdnQSRI 2810 34 7 Questrn wl OUSTW 1814 4 4 2 'a I Oueslron OUST 5324 10 4 7'-. 2B4 94 II -4 36 1021' 44 IB 43 I4 31'. 14 184 13 SV 11V. 30 14 29 4 14 1. 74 4 4 -V.

24 911'. -4 14 11V. 23 14 21 -V. 22'. 1921.

-V. 16'. 8V 10 12 5 114 114 6V. 9. 18 Vi, 9 35 17 33 -1'.

34 4 -4i 114 6 9 32 6 28 6 3 3. 10 2 9 9 2 3' -V 42 26 40.2"u 22 1322'. 791 USFSDdd RGIS 28 RHBCI! REHB23 REAL 10 RELY11 RELV 19 SYNXdd 7269 SCOR 17 1302 SNTC 5172 SNPS 42 67397 SYNTcc 22104 SYNLdd 935 NZYM69 1783 SIND 32 637 SSAXcc 18318 SCTC 33 18140 SYSFdd 22414 1 BrkeHd BHQU 1624 104 34 3V BrantCpaBBDC 431 II 114 -4 3509 2098 8079 3649 687 4121 PTUSdd 11058 32 4 5' -V. PRGO20 12811 17V. 9'12 PVSW 1653 15 6Vi 13 PETCdd 12968 33 13 18' WIKDdd 4339 6 3' 4V.

PGEIdd 829 13'. 6 8V -V. PETD 9 5966 11'. 3V 5. -V.

HEATdd 1768 3d I -1'! PSALY41 6464 26 194 PETMdd 2250J4 18 PMOR 3716 11 4'. 11. DOSE 28 70674 16 7 15 PMRX35 2799 15 8 4 13. -V. PPDI 52 4631 25Vi 21 PCOPdd 1183 234 12 18 PCYC 2734 29 14V.

27 PPRT 4556 184 4 10 PHLY18 1235 23V. 14 Ilvi.n RHPS20 812 4V 24 3V. PHXX47 1350 30 13 29 -V, PTEC 14 11578 11 12Vi v. PECXdd 2477 114 4V1 7. 'IV.

PHTNdd 2804 8 4 2 3 PLAB30 1745! 15 32 '3 PHYCcc 58040 354 18 20i PHMX31 12558 17 910'V. PHYNdd 12704 IS 5 12 PHYS 34 7026 19' 12V. 18 PCTLdd 16134 144 5 74 1 PACC 19 2243 9 36 1 PINN 17 815 37 19 4 36 PNFI 64 1198 55 4 25 4 53V, .24 PCLEdd 15142 41'. 124 40 5 PIOG 28 1917 33 22 31 -1 PIOS 11 1387! 18V. 1112'.

PIXR 77 4021 38 14 4 354 PIXT dd 2182 7 i 4V -V. PZZI 14 1506 3' 5 LANPFdd 778 4. 1. PLNRcc 1467 14' 94 13Vi .14 PTIS 16 2882 4 74 PTETdd 9862 12 4 44 10 .3 PSQLdd 14906 25 6 4 23' PLATdd 149793 314 10V26'Y. PBYP11 2270 25 4 12 17 -V.

SHOE LODG15 SHBZ 25 816 849 SI9I PenskeM i Pentch PplsBncp PeopCT PeopHrt I Peopsfl Percptr Perclpse Peregrne PerFood PerfTech Pericom Periphn PeritusS Perrigo 1 PervSIl PelcoAn Peles Ptrglyph PetDv PIHealAi Petsec PeisMart PharMor PharM PhrmMkt PharmPdt Pharcoo Phmcvc 1 PhrmPrt PhilCons PhilRH Phoelntl PhnxTc PtoelcCp Photon Photrln PhyCor PhyMalrix PhvsReli PhysioCon PicTel PilgAm PinnBncG PinclFn Tu PinnSysl PionGp PionStd Pixar PIxTech Pirzatnn Plaintr PlanarSv PlasThrm PlatEnt PlatSoll PlatTc PlayBy Players Plexus PotloTrp fu Polycom Pomeroy PoolEn Popular 1 PositFb gn 1 Possis PoughFn Powrlnt Pwr-One tu PowrCrv I PwrhseT Powertel Powrwy 4 4 1. 2 -4 10 1. REMC40 BrassieG PUTT 9234 I BraiilFasI BOBS 945 1 BristlRft BRTL 597 I BrusftCrk BCMD19608 RMDY24 20873 SHOWdd 896 24 -V, 3580 SHFL 19 -4 -V. C2i50ln CTWO 2478 14 4 6 11'. C2i Sol vl CTWOW1079 4, 5 1 CCA Co RIPE 745 11 44 74 SEBLdd 75863 VISN dd 1087 SIGA 13 5440 SIGMdd 4694 SIAL 25 22149 SIGYY 4782 REMX29 2779 REGICC 8515 RCGI 44 2572 RENXdd 1118 RENOdd 6814 RWAY32 17085 RCI! 26 3754 RENT15 13312 RGENdd 3502 REPT10 2046 WBST28 387B WERNI9 6940 WJCOcc 35IS WCB02I 1028 WCECdd 649 WMAR3I 7322 WTSC29 931 WABC27 10930 WSTLdd 9191 WEBCcc 3144 WPECIB 1333 WSTF13 137! WWTRdd 965 WWCAdd 11895 WBPR 4425 WSTNAdd 949 WPSN24 13461 WONE4I 333 WTSLA20 27624 WHCP 2245 WPNEdd 3217 WTNY24 1080 WHIT 99 6757 WFMI5I 12330 WIKSdd 6451 OATS 47 7909 WMCOdd 5485 WSGC40 9684 WLMR33 IS67 WILM2I 2699 WFSG15 2344 WREI 4318 WLSNW 1175 WINDCC 15792 WLFI91 3676 WCI! dd 70801 WTFC 1041 WIRLdd 3549 WCLX1B 18064 WIZTF33 1438 WDHD16 1899 WRLD16 948 WAXS49 2624 WLDA 5 864 Showb'iP Shwscn ShufMst SiebelSys SightRes SigmaC SigmDg SigmAI SignetGp SilganH SiliGam SSTn SilicVIv Silicnvl i SimCenl SimonT 'u Simplnd 28 174 25 404 13 324 274 1423.

7 I 2V 33V. IB 104 17 36 19 35 27 10411. 484 274 44 7V. 44 4 244 84 244 24 10 11' IB 7 1B4 4 IVi 3'V. 32, 17 30 38 11 30 384 17 31 144 144 14 64 1 34, 634 35 61 4716.

44 4 704 204 644 10V. 3 9' 384 930 I 3'Vu 634 29 59 304 15V. 22 48V, 41V. 41 334 134 25 14 14 144 2 IV. 47 18V, 36V.

29 4 8 27 214 14 19 44 41 21 26 16V. 214 14 18 7 4 6 354 B' 34 9 54 5 45 71V. 44V. TWFC24 1292 28 TNTX 71 749 13 TATTF 83B 1 TBAE 3641 5 TBCCI2 5138 II TCAT 39 3094 42 TPACP 1471 186V, TSATAdd 18417 10 OFIS 17 89397 USRVdd 464 TIMBZdd 2519 USVI 13 710 XPRSAI5 11919 CHOXdd 1070 USADdd 3517 ROSI 46 1899 USAI CC 19816 USAK 17 3940 USCMdd 2642 USCS 23 2753 USDCdd 1087 USFC 16 16417 USNCdd 18190 USTB 18 8040 USWBdd 41547 UBIX S3 780 UGLY14 11899 ULTEcc 874 UPAC 17 757 UFEMQdd4451 ULTK61 2389 ULBI dd 2155 UTEK 28 18452 UCMP34 4330 CCAIR CCAR 1643 4', I 3 CFIMtgn CFIM 968 15'. 5 94, I CPIAero CPIA 2067 6 1 2 -V.

I CRW Fn CRWF 1075 9V. 2Vi 41 -Vi CTIIndsn CTIB 2283 6 4 4 I CalPro CALP 5213 3V, 1 Calyple CALY 3387 7 34, CaptiBevn CBEV 1010 84 44 7 CascolntntCASC 498 6 24 3 -H. Casmynn CMYN54345 8 4, I CecoEny CECE 475 SI 2'V. CelerSvsn CLRT S177 84 1 2 CnPacMift CPMNY19I7 184 6 7 -V 1 CenlraSfl CNTR 7715 3V 1 .4 RAUT21 RBNC 19 SLGN 22 757 SGIC dd 4459 SSTI dd 9465 SIVB 23 1611 SVGI 51 12940 SCHI dd 2620 SIMN 12 5781 SMPS 14 6413 414 24 354 .1 18 74 8' 8 2 34 654 334 42 1 38 174 21 14 14 44 12 -1 25 54 84 -1, 15 9414. 23 54 9.

UiCI UMB Fn UOLPub US Diag US Frch USOIcPs USSerVis USTmun USVisnn I USXorss 1 USChlnd USA Del USA Firm USA Ntw tu USATrk USCI USCS Inll USData USFreighl USN Cmn USTCp tu USWebn Ubics 1 UgiyDuck I UltElcl 1 UltPac viUltrafem Ultrak Ultralile UltraSIp UniCmp UnicoA Unidvne ft Umfab UnityCo Unigen i Unimark Unimed UnionA 'u UnBanCal tu Uniphase UnrylTc I UBWVs UnDentC UldlntH UldlnyRn 9 3 4V -V. 14 II -V, 25 1317. 3 I'-. 234 194 214 12 7 12 254 144 IB .1 5V. 1 1 244 714.

24 134 23 29 114 27 4 16 9 15 84 2'V. 5V -V. 354 14 21V. -V. 3 6.

-V. 40 23 4 36 .1 23 13. 30 l830.l 36. 34 4 21 10 19V. -I 174 5121.

54 3 15'. 5 15 4 14 4 13 8 9. 20 14 344 15 23 IVi 114 5 6 184 9 16 12 4 SV. 43 12 18 4 1 2n 7 2. 2'V), 94 2 4.

8 44 6 -4 14 54 B'V. -V 115 574 16 564.13 10 24 9'V. .4 28 17V. 28' 284 10', 18 1735 1731 695 1586 1304 761 9604 676 SMCI dd 116205 SimlScJ v. 4 REPB RBCF REPSdd FRBK 18 RSFCcc RSFCO RSCR 35 REFRdd RESM34 RSNDdd REXI 26 624 21 53 -3 Chaoral CHAR 4311 3V11 l'fn SIMWF 4452 SBGI dd 30859 SBGIP 2508 S'PX 3i 57126 CftenEnr CHEX 1484 4 I 3', -V, 73 48 664 -1 Westell TU WstBncn i WslnPwr WestSltf WslnWater WslWirels tu WstoPRs Weston WstptSlv WstwOn i WetSeal WhiteCp WhlePne WhilnyHI WhitlHrt WholeFd tu Wickes I WildOals iu WilmCtr WmsSon WHmar WitnTrt Wiishire WilshRE Wilsons wl WindRvr WinsLoew i Winstar Wintrust 1 WireOne WiscCT WiitecS Woodhd I WldAccep tu WrldAcc WldAir 1 WondCm WorktCpl WorthFd Worthgtn Wyman XLCnnSIn XOMA X-Rite TU XcelNel XeTelCp Xeikon Xenova ft Xeta i Xicor Xilinx i XionDocu Xircom TU XylanCp 1749 1306 945 4018 CheiokeesaCHKE 1720 II 3 9'.

74 24 CtlfCon CFCM 1041 8V 34 4 -V, 1 ChromCS CCSI 11297 17 2 ll'V, -IV, UNAMI3 433 995 CineStar LUXY 809 1 l'n UDYN UFAB 2102 SIRN dd 5180 SIXR cc 768 SKYM17 749 SKYW24 10048 SWLDYB8 8819 SMODI9 40171 SMTKdd 22490 SFLXdd 4284 1 Clyscapeh CTYSC3O085 204 UNFYdd 957 14 264 6 11 '4, 3 4' 6 30V, 59 85 177 5 4 7 IV. 34 II 28'. 64 28 44 64 18 334 7V. 15 15 284 16 37 8 14 44 9 7 9 94 194 14 64 8 34 84. 1 3 36 10 17 3 44.

lis. 1 I 44 114 IB IV. 2i, 19 94 24 41, 114 18 9a 14 32 10 134 484 55 46 53 104 45V 2 34 V. 4 REM! 17 37228 RESP 16 24314 ROIX 25 2045 RTRKdd 2904 RTRSY 22109 RXSD53 27287 PLAYdd 4032 5 4 2'vt. 4 -Vi PLXS 19 5056 38V, 12 21 .2 POYOcc 740 9 44 94 -Vi PLCMdd 17967 15k 215i.2 PMRY17 3944 31V.

PESC 20 19239 414 12 27 BPOP 5972 67 33 4 66.4'V. PFSCFdd 2501 12 4 6V -4 POSS dd 2903 17 15 -1 PKPS41 1798 12 S11V. POWI31 4774 15V. 8 14 PWER28 2914 19! 13 15! PCRVdd 6643 6V I 64 .1 PWRH 6 13379 15V. 34 10 PTEldd 215S 94 21 -4 PWAV22 83632 49 9 4 19'v.

3V. WCOMCC533468 RIBI dd 411 78. 1524 UGNEdd 9945 UNMG 1059 UMEDdd 1311 UACAdd 939 UNBC 16 4975 UNPHdd 48149 UTCI 48 2344 UBSI 21 2034 UOCIdd 5430 UIHIA 5109 RZYMdd 731 743 WCOMP 1332 WFDS24 1384 WTHG15 14653 WYMN18 13411 RELL19 4442 3258 IB41 2884 1062 1910 1356 SMSI dd SFDS 24 SMXCI5 SODK cc SOFT 15 SWEBF SSPE 47 18 9 16 20 154 17 304 13 214 RCBK 12020 XLCT46 810 22', SV.19W. RIDL dd RIDE dd 47 12 21 14' 354 .2 31 18' 274 V. 404 19' 38 -4 S'V.

4. 5 -V. 44 7 304 .2. 27 134 27V. 10 2' 7-l'V.

14 TOi 264 94 104 19V. 11! 19 21 11 204 .4 34V. 14 34 19 144 18 4 IV, 3'4 14V. 134 19 19 39 14 37l -IV. 11 5 7.

394 164 38! ,14 7 3 5 4 694 19 49 2 19 11 IB 1 30 1717. 11 4 8 B. 2 84 744, 49V. 68' I. 39 94 35'.

2'. 3 5 -4 12 14 7 13 -4 20 154 19'. 6 3 6V, 5 1 l'Vn -'4, 314 174 13V. 94 134l'i II 2 II .1 24 I 254 16 24 4 IB 114 17 25 15V, 24 84 3 44 V. 29' 16 25V.

V. 22 9 21V. .1 7' 3 5 84 3 4 V. 174 B''( 12 4 64 -4 21 14'15''-1'V 124 6V1 8' 1 17 6 6 214 12 16 1V 25 1023'. 17 7 4, 29 94 284 -3! 28 15 2B4 .34 46V.

244 44 V. 54 1 3 34 26V. 114 20 18' 134 54 3 4 .4 6V 44 5'4i 4i 11 7 114 374 25' 31V. 30'. IS' 14 -3 11 4 104 40 214 384 .4 10 7.

9. 84 34 4. 19V, 8V1 184 10V, 94 9 -4 PrcAuto 114 6'10'V SMTG 21030 illST 2331 11 114 134 XOMAdd 12928 XRIT 15 2630 XNET58 29972 RenalCre RenexCp RenoAir tu RnlWay Renters Rntrak Reolgn Reptrn RoAuto ReoBco RepubBsh RepBkFIn ReoESI! RepFBcps ReoSec ReoSec pf ResCare RschFrnt ResMed Resound RescAm RscBnc I Respirn RespOnc tu Reslrac ReutrGrpp RexISun Ribilm Riboiym RichEl Ricnctv tu Riddell 1 Ridelnc RigsNt tu RgntMg tu Rimage Ringer RiskCapn RvrvBn ne RivianaF RdhseGr RoadwyEx RoanEI RobNug Robocm RobotVs RockBotl i RockAgs Rocklrd Rockstiox RockySh RolinSinar RogWve Romac tu RoslynBf RossStrs RossSy 'd RossTch RvBPAl tu RovlOlyn RoyaleE RovceGlbe RovceMC RuralMe! I RutnMoran RvanBck Rvanair RyanF i PrecResp UnldNal SOSA 16 22 7 20. XTELcc 3225 6 34 6V. UNFI 45 UPUP24 URGI 22 USEGdd i TiWFncn TNelix id TAT Teh TBA Entr TBC TCA TCIPacol TSAT A ft TCSICP TCell TF FincJ THQ I Til Inds tj mil TLCLsCn I TMPWr TR Fnc TRMCpy TROLrn TSI Inc tu TSI Intln TSRs TSTImp TTITm TVRme TacoCab Tadiran TalxCp Tanklgy TargGene TaroPh tu Tarranl Taseko TechOata 1 TechFrca Tchdvne I Techne TechChm TechSols i Tecnmtx TecumB i TecumA Tekelec Tekgral Tekgral wl TelSavl Telco TelCSm TeleConA TCA LM TelTCIAs TelC Inl Ten Spec TeleVideo i Teledla Tiegroup Telmun TeleprIC TeleTech Telewest 1 Teligent tu Tellabs Tellrnd Telular Telxon I TmpSltw 1 Temtex TeraCo Tesseracl TelraTc 13 294 354 11 334 84 14 84 .14 12.

5 6'V. II 74 94 704 394 704 4 5427 3744 4518 5988 651 6745 4674 483 1936 9816 3702 3314 5981 918 864 1195 1378 7314 2672 660 1900 7106 SOMNdd SONC 22 SNIC dd SIMA SONO SNUSdd SUNOdd I ColoCas CCRI 7477 31, 24 -4 1 Comlntell CICI 9402 2 1 I'D tuCmlyCr CCSE 7254 5 1V CmtyCr rl CCSEW18306 3 H. in. CmlyFncI CFGI 1239 154 11 154 CmtyFmt CMFH 24 26V. 24Vi IdCmpGen COGE 1410 5 1 ComotchnCTEK 10030 74 1'.

24 id Comoresn CSNTC 3819 164 2'. 2. CmpScrpt CPRX 700 l'V. 3. 1 CmpDwnnCODI 5904 13 54 11 -IV.

CmpuMed CMPD 2711 3'n 4 4, CplConcs CCEED9220 9V, 3V 4'. Compulne CMPT 1859 6 2 4 6 I Conolgwt CNLGW1290 -4 Conologn CNLG 1702 64 24 ConSyGnn CSGI 2725 9 6 74 ContMed CTMI 1449 I 6 CorpOHPrlCOPTO 1516 II. -IV, Cortex CORX 1336 3 1 in -V 1 CovlGrpn CVGR 1664 4 1 2 4 Cvnlryln COVN 7744 7 4 3V 54 CoverAII COVR 4195 4. 14 3V -I CovSprts COYT 777 6 4 5, -4 CrossMed CRSS 438 9 54 64 -4 1 CrssZSIt CRSZ 4589 6V, 2'Vi, 4' CrwnGrp CNGR 2280 4 4 2 3ti -V, CumelrxnCDSC 7319 7 6 64 CvbrShpn CYSP 11839 12 7 2 Cyclopss OZON 5494 3 1 l'Vn Vu CvprBio CYPB 21514 3'V. lh, 3V, CvloPh CYPH 4350 12 2 94 CyPhwIC CYPHW443 9 7V.

RIGS 21 RMCI 32 RIMGI9 RING dd RCHI cc RVSB RVFD18 GRLLcc ROAOI4 RESC 13 RNIC 20 RIMS dd ROBV20 USSB dd USTC28 USTR cc XEIKY 4166 24. XNVAY 1089 6 XETA2I 766 264 XlCOdd 4998 9 XLNX34 132793 584 XIONdd 10733 19 XIRC dd 15447 16 TCSI dd 23740 9 TCELdd 18395 4i THRD23 190 30 THQI 21 15404 32 Till dd 3611 94 TJC0 23 3867 344 LZRCFdd 24803 164) TMPW75 1432 32 ROSE 19 1998 384 TRMM44 2681 15 TUTRdd 1446 13 TSII 16 786 II TSFW67 3972 19 TSRI 29 2206 28 TSTI dd 914 174 TTILF33 3921 8. PYTVdd 956 II TACOdd 2600 74 TTELFI9 2447 28 TALXIB 1894 10 TANKdd 828 14 TGENdd 1176 6'. TAROF39 1206 8 4 TAGS IB 4305 294 TKOCF 1435 54 TECD251IB501 51 TFRC 29 2011 114 TCDN18 810 7 TECH 28 2691 20V. TCPI dd 3012 19 TSCC 45 27940 374 TCNOF77 14269 41 TECUB12 1172 59V.

TECUA12 5471 604 TKLC 45 6959 49 TKGFA 1033 S' TKGFW 444 I TALK 48 47074 30 TELCdd 2513 10 TLCMdd 10171 17 TCOMA 146173 33V. LBTYACC11601334. TCIVAdd 73205 IB TINTAdd 4484 21'. TLSPdd 11004 17 TELVdd 1567 I' TLDCFI1 12883 474 TGRPdd S131 214 TLMDdd 1797 414 TCGI dd 41254 40. TTEC 45 10175 274 TWSTY 5562 174 TGNTdd 6893 35 TLAB48 B3985 704 TLTN 38 1821 21 4 WRLSdd 7019 5'V TLXN59 5060 29 TMPL43 1636 194 TMTXdd 748 4 TERAdd 6617 18.

TSST cc 1012 6 WATR3I 1943 254 6424. 2 2'Vn B422. 2" -V. 284 42V. .2 3.

54 -IV. 74 IS 12 29V. 2 PACI 1676 PRRCdd 1712 PFNTdd 1368 PFBI 19 631 PLSIAdd 37406 PLSIZ 20808 PRWWdd 4109 PTEKdd 46468 PRMS86 51182 PLFE11 1593 PRST 34 15404 PTVL 7337 PREN 796 TROW31 12073 PRMAI6 7213 P8NK22 615 UVSGA34 1539 1434 1179 tu Smware Sinclair SinclrB pi 1 sjpenCpi tu SirenaA SIxRvrsn SkyMall tu SkvWest Smaliwwd SmrtMod i SmarTIk Smrtllx SmithMic SmithF tu SmithMo Sodak Soltech S'tQuad SollSoc Somalgn SomslSy SomnsM SonicCo 1 SonicSol SonicM SonoSg SonusPh SoundA tu SrceMedn SrceSrys SthUmp ud SlhBancn tu SestThre SlhnEH SoMinrl SouthldCp Soulhtrsl id Souwal tu SwBcTX tu SwslBcsh SovBcp SpaceLb Soachb SprtaPh i SpartMole SpclDv SoecMet SpecCre SpcIEqp SpecTelec SpecLink Spctran Speclra Speclrian SpecCII SpctSig Speclrx UTOGI9 UNIT 16 UEIC dd XYLN51 137565 31 'u UtdPay tu UlRelail USEnr USSalB tu US Trst I UStaln UtdVideo Unilog Unitrin UnvEIc UniyFor 1 Unvlnt 1 UranRes UrtinOut UroCor I UroQsl Urologix Uromed USBPaa Utilx 'u Yahoos YHOOdd296092 129 16'-il214 19'. 16 IB 8 4 54 4 434 12 43 6 294 134 264 .5 44 13 22 IV. 364 9 19V.

-1 15V. 8 104 I'. 3 14 34 22 31 194 B4 174 1 16 5 7 5V I'. 4 2 'Vii 244 10 20V. -V.

9 3 8. 6V 2V, 5'. 144 10 fi 34 12 334 10 2 3 -14 54 4 IV. 14 9 46 17 214 3V 14 31. 19 3 O'.

31 10 31 16 11V. IS'i 14V. 11 114 33 15 33 13 7 12 84 3V 4 3'V. 1V 2v 45 4 23 43 5 5 43V. 18 414 344 18 33 22V.

9V, 26 18 IB 124 5 II 14, V. V. 9 5V 7V 334 14V. 31 -Vi 23 1315. 14 7 11 -Vi 23 124 224 39 94 36 -4 64 24 4 -4 21 64 74 5.

1 3'. 46 12 17 -4 4 3'. 44 9 4 4V. V. 10 44 84 -4 23 6V, 8V -1 34 It.

274 14V. 234 2 164 54 6" -2. 7V. IHm 17 44 64 384 20' 32V. 'V.

334 731V2. 134 20 .4 54 13V. 14! -IV. 384 6' 33 21' 14' 194 4 764 364 75.2,' 1417'V. 434 20Vi 431 3i 27 17' 27 .2 15 8 11 4 13 7 lift -Vi 31V, 94 5 64 15V, 74 21 1015.

-I'll 71 34 64 4 304i 114 28 -4 YANB10 646 204 9 19V. -1 BREWdd 1545 45 I9' 47 43 14 41 VI'1'. 30 18 244 71'. 68 '14 13 3 12 -V. IB 12V.

174 4 24 74 2V. 1 -V. 14V. -V. 10' 7v 6 2 3 IS 7 84 IV.

1421 2194 1437 1392 2312 1164 5892 857 17419. PrelNet PremFin i PrmLasr i PLaswtB PremRs PremT Prmisy PresLI i Preslek PrevTrvl PriceEnl PriceTR Primadn tu PrmBcp 'u PrmeBnn PrmeMd PrimeSrc PrimusT PrincVid Printrak 1 Prtronx PrismS ProBusn ProcmT Procvt UFPI 19 UNIV dd URIX dd URBN22 UCORI9 UROQdd ULGX SRCMad 24270 SRSV 42 12357 UMPQ 13! SBAN 3602 STBF 887 SEHI 17 1649 SMIN dd 782 SLCM 16 8345 SOTR 21 17435 SWTX20 5168 SWBT29 9B9 SWBI 21 630 SVRN 32 103082 ROAC 29 ROCF 18 RSHX 8 RCKYI5 RSTI 33 112! 2406 1034 7767 14V, 19 154 184 5 7V 144 49 9 19 IU 3339 PBTX22 PMSI 15 PSRC IS PRTLdd PVII AFIS dd PTNX 9 475 2010 1468 670 2803 8 30 Questrn pi IQUSTP 4612 ll' i 6 94 RWAV25 6538 ROMC64 34219 RSLN2S 22764 ROST 20 20128 ROSSdd 10468 RTEC 1199 RBPAAI9 131 Ouigleyn OGLY 3579 21 9V, URMDdd 7790 UBANI7 444 UTLX 47 784 VBANdd 737 VONEdd S607 VLSI 15 60164 VWRX30 3204 SLMDdd 1974 I 1 VBand VOneCp 1257 D.E.F PRZMdd PRBZ PRCM10 1 VLSI YardvNsI YellowCo YesEnln YonkrsF I YorkGrp YorkRs YoungBd YoulhSv YurieSvs Zaglndus Zebra Ziia Zindart ZionBcp Zitel ZoilMed Zoltek ZomxOpt Zonagen ZoomTI Zoran ZvdecoE Zvgo ZvmeTx 1671 712 5030 1174 YELL13 16317 344 YESSdd 6163 5 YFCB 1226 22 YRKGI4 2005 26 YORKcc 3574 10'. YBTVAdd 5639 54 YSII dd 8908 20 YURI 90 6935 39 ZAGIF16 1187 174 ZBRA23 3519 39 ZILA 14984 8 ZNDTY12 2425 144 ZION 28 10148 564 ZITL dd 14642 31 ZOLL 28 4760 9 ZOLT 47 7B29 65 ZOMX37 2317 194 ZONAdd 9333 45 ZOOMdd 1465 9 ZRAN37 4495 28 ZNRGdd 5196 64 ZIGO IB 4191 40 ZMTX 2133 12 13V. 214 7 10 3 10 114 314 9 17V, 11 20'. 2'V.

64 104 13 8 22V. 214 42 23'. 60V. 84 IS'. 10 15 22 4 27 34 68 114 I6V1 1 2Vu 13427V.

7 12 2 3 3 13 34i 6 114 14 PRCYdd 18 6 84 1. .1 19 8V, 19 JilfYj 11598, PrsJSlaJL 81 41 80 7 4 SV, -V. 2'. V. 6 2V.

3 38'V. 17V. 19 .14 17 144 34V. 11 4 104 4 54 -V. 11 8 11V.

V. IV, IV, 25 17 22 5'. 3 31'. -V 20. 9 174 -V.

17'V. 8V, 114, 39 144 12'. 6 12 .3 Radius RDUS 3587 84 I 4 -V. RankGrp RANKY1353 154 9 13 RecvNet RNET 523 4Vi 3 tuRegntBc BNK 332 7 16V. 1 Renlch RNTK 3465 3'', 4 2n -'Vn I Respons RSPN 5362 12 4', 5 -V, I Richest KRHC 13343 14, 'Vn -V.

RickCabnRICK 2041 3 1 2n I RckwilM RMTI 2297 6 14 IV. tu Rollrballn ROLL 2915 6 5 5 RomTch ROMT 2990 4V, 2n -Vn tu ProfRec PRGX52 4313 7 II .4 11 374 -1 5 I V. 8 IS -4 18V, 53 '24 9 114 -'4, 44 6M4 11 36 4 18 ft 13V, 14 .4 5 B. -V 114 13 I. lu 13 21 3 5 VWRSd tu VacOry ValTech ValNatGas ValySy Valmnt 1 ValVisA VgrdCel! Vans i Vantive ROCLF16 4281 ROYL12 1205 FUND 1997 OTCM 0 1009 RURL27 2501 RMOCdd 4025 RBCO 8 826 RYAAY 1689 RYAN12 15533 VDRY19 665 VLNC 14413 VNGIdd 1411 VALE 10 738 VALM16 4826 VVTVdd 7134 VCELAdd23O10 VANS 13 22344 VNTVdd 32158 SPAB 19 SPTAdd SPAR 21 SDII 21 SMCX10 SCNI 32 SPEQ 12 SCTR 40 SLNKdd SPTR II SPNCdd SPCT 9 SPEC 16 SSPIF SPRXdd 6995 4445 1219 1319 2879 487 2064 1499 1782 5935 6290 3641 24IB 2057 26 19V.

4 104 .14 19V. 2 32! .14 26'. 1V. 144 -V. 114 11 22 8 144 6V, 20', 7 34 15 294 114 164 6 20V.

4. 14 6 PGNX29 1851 PROG 14 2439 PFNC22 1121 PRGScc 6183 PSOI 23 3137 PMC038 5769 PXXI IS 3344 PSOSdd 10044 ALRMdd 3743 ProgPh ProgPar ProgFn PrgSoft ProiSIt ProMdCo tu ProSrce ProtectO i Vari-LCo VARL29 22432 14'. LITE 12 2797 131 7 7 384 12 354 id Vari-lilen Varied 13d 5' 124 -1 VRLN1B 2508 I DCX DCXI 530 2 1 -4 I DEP DEPC 1222 3 I -V Daleco DLOV 527 "Vn l'n DalaSvsN DSYSE2531 16 54 Datalec DATC 14012 2 6 DBeere DBRSY43427 37 4 17 24 'V. DrbrnBnn DEAR 2330 194 14V. 17 Decora DECO 484 4'Va 34 -Vn I Delplnl DLPH 3479 l'V, DnllMed OMDS 1400 9 5 74 DepomdnOPMD S18 144 24 II tuDiaSys DIYS 5191 8 44 8 tu Didaxft AMEN 9809 5 1 DigtlSol DGSI 5554 14 I'M DigTrns OTSX 2058 12 3', 44 Diolomal DIPL 4524 4'Vn 2 -Vn I Divrsnlg DVNTF15798 5 4n OrielCe DRFNY4750 9'.

5 6V -V. Drypers DYPR 5124 9 4 7 1 Ovnagn OYGN1I000 15 V. Dvntcl DYNX 1576 HVi 2 6'V. I e-Nel ETEL 5227 IS 3 11V. 1 eNelwl ETELW3763 104 6 ECCS ECCS 2339 9 3 3'V, -V 194 8 12 EarthSc ESCI 8582 IV.

l'Vn -V Estbroke EAST 1593 114 5 94 I SAC Tc SACM 736 15 4 6 S2GII GOLF 529 11V, 14 74 -V. I SafTLok LOCK 5444 5 3', -'In SaralgBv TOGA 1004 5 2 3. SaralgB STGA 1551 2'n 2V Sasole SASOY 946 14V, 7 104 ScanGr SCNG 3077 54 I 2 Sales 12-mo TkrP-E 100s Hi Lo Last Chg Sales Tkr P-E 100s Hi Lo Last Chg Sates Note Stock TkrP-E 100s Hi Lo Last Chg Amex for the Week Note Stock SciDvn SIDY 7232 l'i l'n Vi 7. 11? IVi 1 3V I SellrPol SEPC 3675 1 SemlLas SLIC 3106 Dataram DaytonMn I DeWolle DenAmer DevnE Diamnds ft OTM17 502 134 DAY 1941 4 DWL20 248 4 4 DENdd 340 34 DVN 17 4S3S 49' DIA 16669 924. DPW13 800 11 64 'Vn IV.

54 2 3 -Vn 44 14 4 24 3 19 I 10 Sales 52-wk. P-E 100s Hi Lo Last Chg. 14 871 127? 9k 12 7b Senelek SNTKY7025 SeniorTP SRTR 1217 ShooHm SATH 8743 SiebrtFns SIEB 10449 SilvSldg SSRIF 1544 Note Stock Tkr. rj AckCom AK i- DigPwr 5 2 3', Dirjdes DIO in 357 16 "-Qd -V, I Eastwind EWNDI862 IV. 2 Note Stock Tkr P-E 100s Hi Lo Lasl Chg Nanlck NANdd 604 1 V.

NalBev FIZ 10 702 12 8I0V NajSsSJi-JAS17 i'v 134. 7 10" -4 td Neophrm NEOdd 1428 9 3 4 I Neimedp NMDdd 1067 7 14 -Vi Noblelftl ft NIL 54 501 11V. 4 10 -4 NordicAneNAT 741 19 14 15 NAVacc NVXdd 2282 304 1514 -4 NePAFnnNEP 5442 14 15, 15 NlhnTcht NTI 14 570 12 4 4 8 Novavx NOXdd 1540 44 3V 4'V. Nslor NSO 1951 3 I 1 4 OSullvnC OSL 14 271 II 7. 9 -V.

I Oncor ONCdd 7375 5V. 1 14 -V, Oncormd ONMdd 863 3 -V. OnixSysn ONX 919 15 134 144 tuOrgangns ORGdd 9683 37V, 124 374 3 Oshmn OSH 5 333 6V, 44 5 OxfdTEneOTF 296 27. 20 27 10 l' 800 Tray IFLY 86450 DivCpRsn HIR II 965 14 DolAulEx DLA 328 SO Drewlnd DW 12 312 14 44 6', 1 2 284 37 -V. 5 5 -V.

6 94 7 13 39 44 10 13' -V 9. 9 14 14 -'a 14 2 1520', 54 9 ElecProc EPIQ 1411 20 3 Silverado GOLDF22357 "Vn 4 Vn I SimsCm SIMS 1413 llv. 24 -v SimulPIs ft SIMU 643 84 34 54 Sircos SIRC 5553 9 2 4 SkvlCBkbSKCB 583 4 134 SmartCh SMCH 19589 7 1, 4'V. 1233 14) 262 10 1820 114 342 5 4 1983 8 5142 11 981 20 3111 1485 14 2943 454 472 17V. 247 474 32 303 7.

5188 7 1177 144 4389 9 452 5V, 283 54 1141 954 9 18443 12 6 9 44 44 5" 10 3 4 34 44 VI 15'. 14 13V. 17 3, 114 1 14 14 26 3V 2'it 5'Vi, 7V.I0V, 4', 9 34 3. 2 4 2V 24 2 6V 10 HospWwde HWS dd Id HoslFdge HFDdd HovnEft HOVdd I ICHCpts IH ILXIncs ILX II Iderttix IDX 84 ImpacC elCH ImpacMstlMH II ImpHIyi IHK II ImpOil IMO Iftlocurg INC dd IntegTc ITH dd IntelPlyun IXPU IfttlgSvs INS dd InterDig IDC dd Intrmagn IMG 47 tu IntlComlrl ICP IRIS IRI dd IntstGCa IGC dd Intrsyslm II 27 lonLaser ILT dd IvaxCp IVX dd dx DrylMu DMF 91910, EFCBcpn 1 EZServ EchoBav ElecCom ELCC 9187 15 Hv ElepCstl PUBSF 1887 114 5 5 -V. tu Ellrax ELTX 4382 9 4 3 94 Endocre ENDO 3897 5V 2 3 Entracty ENTR 6541 4', l'i l'V, 1 Envirln EDYN 610 94 6 7 -4 Envraen ENVG 5974 1 Vi SmrlSrv SSOL 2239 Somanlc SMTS 1085 3 2V.

B' 3 5 2 l'V. EdpBrs gn EIPasoE Elswthe -Vi tV. t'. Vu 6 1. 6 7 34 3 3', 14, (See NYSE for 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 lOOs: Shares, in hundreds, that traded last week. 5. 52-wk. Hi Lo: The stock's highest and lowest prices during the last 52 weeks.

6. Last: The week's closing price. 7. Change in the closing price between Friday and the previous Friday. EmrgCm EFC 4279 EZSdd 503 ECO dd 37427 6', EBC 344 20 EE 13 10230 94 ECF 405 12'.

ECM 364 9 ESC dd 639 16 MSNdd 4858 EMPdd 1413 34 ERCcc 479 29 EVVdd 1923 8 ETC 57 80 11V. ENRdd 1482 14 ENZcc 2704 20', EQS 294 18 1 Emeritus EmerR i EmpCar EngyRsh 1 PCOuole PQTdd 17090 2', 26. PGECiPPl PCGdCA JAk V. -V. -I -V -v.

EnvSalen I 21350 26 JTS Corp JW Char Hia 6 EnvrTc Envirotsl EnioBi I JTS dd 16670 I JWC 8 642 IS CjrJ 75j 3 SndSrce SSII 2011 Srcelnl SORC 2195 SoPacPel SPPTY 1821 Spallzr SPAZ 544 SoecMu SPEK 1138 i SpecHim SHPI 444 SpiceEnl SPZE 4573 Slarbase SBAS B493 I SlrchMb FUEL 1537 SunBcNJ I SNBC 9SI 1 SuroeCm SRGE 5344 SurgeCwl SRGEW1127 Swissray SRMI 17315 JU Svnagro SYGR 12483 TAVA Tch TAVA 36040 TAVA wt TAVAW670 TCICplAeTCICP 880 TCI Msc TUNE 712 I TMCIEI TMEI 2487 TVG Tch TVGTF 948 TakeTwo TTWO 260 TkeTwo wl TTWOW 763 tu Ja.teJ.e I'j 9', 114 6'. 6 104 II 4 l' 84 114 3 5'i 61 l'i 11 U' 15'. 164 17 2 5 1', IV. 1 24 2 59 43 10 6 I 4 Sales 12-mo I Sales 12-rno Note Stock TkiP-E lOOs Hi Lo Last Chg Note Stock TkrP-E tOOs Hi Lo Last Chg Equusll 3 4 2 -1. 34 1 l'Vn -Vu 6 14 3 'Vn 34 9 1 4 31V, 94 31 5 4 ln 14 Vn 1', 3', 'Vn 84 1 7V 4 14 I'.

134 10 4 9 73 404 704 '14 8. 4 T'Vn -Vn 7 4 5', -4 l' 1 JBM 14 2929 5'V 2', 5 1 13 6 17 4 5. 12414V, 16 20 7 19V, 25 4V. 10 'V, 2 5 4 II 8 8 23 43. FMM tu FFPMkn I PLC Sys PLC dd PLM PLM11 PMC I PMC 11 PMCCTt PCC 12 PMCC ft PFC 10 PSBusPk PSB 18 ju PacGate PGPdd PacPharm PHA PamHId PAM 9 PaxsnC PAXdd Penlegran PEN lu Equitexh EQTXC 442 4V 3 ErkT AODeERICZ 833 3 Vlt 1 EsqCom ESQS 891 9 5 -4 I EuroCr KRUZ 4109 IV, "Vn -Vn Explorl TXCO 630 I 2'' -V, FamB plA FBARP2035 9 64 9 Fine.com FOOT 695 94 44 4 -4 FinetHId FNHC 3S48 5 2 3V.

FocusEn FCSE 8043 7 4 IV. 2. -V. Fonar FONR 6620 4', 24 2V FonixCp FONX 5385 8. 2 51, I FoodTch VIFL 2056 134 -'Vn I Forelnd FORL 2176 6', 4'V -4 I Formulbn FNCLY1394 'V.

Forward FORD 6160 IV, 34, Vn FrkBncp FNBC 760 234 104 FredBrw BLUE 9225 4 4 in 2 FreSCne FSCNY21I6 74 34 5 FrisbyTn FRIZ 2651 7 7 7V FrontrAir FRNT 4210 4V, 34 1 FuiiPhe FUJIY 2451 43 4 32 354 -2' I FullHse FHRI 10873 3 1 Ftrmdia FMDAY1417 l'Vn -4, 535 4' 303 1 FFP 48 324 6 531 154 496 20 1832 9 401 254 560 104 2208 2V, 518 6', 8726 315 84 607 46 685 3Vi 421 14 544 4 4 JET 8 KBK 18 KFXdd KVA3I FPO 13 41 IV. tu JanBell Jetronic KBK Cap KFX Inc KVPhA Kafus gn Keane 2V, 4 12V, 2'. 34 144 24 3 5 21 55 I FFP FPA FarmTel FemHIIh Fina FTGdd 714 34 820 28 1605 6 KS -v. iv. Vn KEA 47 30591 57 4 KIN 39 87 3 FinlFedls Kinark.

tu PeopleH fPHC 2 34 StillwtrM SWCdd 10377 28 154 25' StralCpn SAA dd 411 15 4 7 -'V. Slralescn SFT dd 3124 13', 1', 24 Sulcus SUL dd 4861 4 14 2 SuprSrg SGC 16 354 18 1117. tuSuprmlndtSTS 14 975 13 6 13 IV. SuretyC SRY dd 1430 7'. 4 54 SwingNSI SWG 15 493 4.

3 4V. Svbron SYC 19 78 37 16 34V. -V. TDSCa pfA TDSpA 345 26 4 24 2SV, TDSCa pfB TDSpB 871 25'Vn 24 24 TabPrd TBP 15 326 14' 8 134 Tag-It ft TAG 58 7 4 3 3 4 Team TMI 15 509 41 14 34 -Vi TecOpsSv TO 24 247 15' 10 15 TeinR TRCcc 507 45 16 29 TelDIa I TDS dd 12777 504) 36V. 494 Telelouch TLL dd 243 3 1', 2.

I TexBiotch TXBdd 6350 7. 3 6'. -4 I Te.Bi wl TXBWS 614 I -I. Id ThrmDet TOX 4303 7 9. -1 1 Thermed TMD15 219 7 20 4 -IV.

ThrmBio TBA 32 1722 22 11V. ThCardio TCA cc 2515 28 1924. -14 ThmoEco TCK 17 1443 19 12 ThmFib TFT 46 538 841 1 Thrlnsts THI 30 1 469 35'. 234 324 -V. ThrOotkl TOC 27 1999 19 10 174 ThmoSent TSR 18 916 144 ThrSpect THS 24 731 14 4 8 94 TmoVisnn VIZ 21 259 B't 5 74 -Vi TrtrmVolt TVL cc 404 8 44 7 Thrmolse TLZ dd 54 5 Thmolsun TLZ'U 1059 18 15 15 -4 frimqst TMQ23 852 20 12 184 -4 Thrmotx TKN 55 1481 29 4 Tofulti TOF 19 494 3 14 -4 TopAirM TPC 240 3' 14 24 TopSrce TPS dd 3759 2'.

1 14 1 TVIAt TWA.WS 516 9 34 6 TWA TWAdd 39444 15 4 610. TransFncI TFH 37 391 10 4 7" 94 Transmont TMG 28 1628 20 TrexMed TXM31 2578 114 17Vi -4 Trinitech TSI dd 977 9. 4 6 TubMex TAM 9 9268 30 15Vi8V, tuUSLiqn USL 44 741 25 12 24 4 2 USBHIdsfUBH 28 264 294 14 21 USFGPa PHF 444 18 1418. UTIEngs UTI 2112349 9 17'. Unapix UPX 25 889 5 3'.

-Vi UniMrl UNI dd 241 5 3 4 Unilab ULB cc 4613 3 2 Unimare UMR 1404 1 l'V. UniqMbl UOMdd 1441 9 3 7 UfoodA UFD'Add465 4 14 -V. UMobHI UMHI8 282 124 11 11 USBlosci UBS dd 6004 13Vt 7Vn 10 US Cell USM 26 3055 34 234 34 USExpinc UXP 994 4 4 23. I UnilelV UNVdd 333 9 5 4 6 VallyRsf VR 15 323 124 104 114 -V. VKAdM2 VKI 265 13 114 12 -V, VKNJV VJV 142 14 12 14 -V tu Versar VSR 31 344 6' 34 Viacom VIA 26 4537 55' 25'.

ViacB VIA B2640628 54. 25 4 544 -1', I Viae TE VIAIftE HI Vicon VII 16 88713, 311', Vlrcos VIR 17 594 31 94 25 4 VislaGg VGZ 6192 IV, V. V. 3 447 17 PeopleTel PHOdd 44 7 A AEN 32 I ATV 8 ARM21 SRS dd ATF a AVMdd AER AWTdd ACHdd AFNdd ADK ALR 6 FIAusle FAusPr FlEmp FslledA 610'V IV, -V, I7VI9'V -2 2 5' 15 224 -14 7 134 12 10 124 2 -Vi 13 16 V. 14 3 7411', 5 13V.

4'V 0588 29 3531 7 6993 26 459 174 423146' 519 14' 993 12 2719 54 1016 181. 1190 IV. 484 3 257 15' 6382 144 4 1 3 54 34 3 TamRest TAMR 610 FHCdd 1687 4 Fl 16 488 67 4 FIF 28 809 26 IAF 2238 9 FAX 22541 FES 20 658 520 FAB 363 22 4 FRX cc 14302 404 FPXdd 93S 3V FSN 20 425 7 FE1 18 1223 20 FRD11 581 94 TangEnt TESI 948 10, 44 74 ForstLb I Tanisvsn TNSU 959 5 1. l'V. -V.

ForlNaIR 303 52025. 13422V, 16437'. 1 IV, 5' 6 6V 15 1 5Vi 7 -V. i KingPwr KogrEq KrauseF Krug 1 LXRBiol LaBarg I Lancer I LsrTech LazKap LeathFac LehCSCOOl LehSTc i KPG 13 KE 22 KFI dd KRG 14 LXRdd LB 9 LAN 21 LSR 22 LKI 26 TLF 50 YCS LETWS IV, 5V 154 10 4 4 4 I 3 3 4'. 9 13 2 3V 1010V.

4 62'. 66 5 22 -IV. 4 V. -Vlt IV, 1120 54 4 l'a IV, 44 9 234 14 38 4 1689 234 3661 517 7 5768 4V. 1301 7V 392 17 1258 44 314 18V.

3S2 352 47 352 23 I AMC ARC ARMFnn ARVLiv ATT Fd AdvMag AegisRII I AirWal AHaagen Alfin AlldOgll AlldRsh tu AllouH Alphaln AltLiving AIM 85 a AIM 86 AIM 88 AmShrd ATechC Ampal I Ampex FrnkSel FreqEI Frledm GBFds GBFC 812 14 4 7 AUU1 TrDrpGI TDRP 4172 2 9 Techclone TCLN 24686 5 TelefMex eTFONY801B 2 2'Vn Telepart ft TPARY1425 8 4 5' Telescan TSCN 4183 B4 34 6', tuTelesll TSFT 1705 5 2 5V 1 Tellurn TLRN 560 6 I 2'. Telscape TSCP 4035 20 16 AHAcc 4689 20 ALI dd 3396 35 -V. v. G.H.I GAF 19 959 22', GBL 14 327 4. All II 1341 15' 414'V.

7V.12. V. GA Fncl GamaB GlxyFd GALX 10344 l'Vn 'Vn -4, I GalvStkn SIZL 1251 5 4', 54 Genta GNTA 827 64 'Vn -4, GenlDnt GNTL 1204 14 4 3 8 GeoWste GEOW 3459 3 iu GilmnCio GTAX 4410 1 17 -1. GilmCwl GTAXW501 14 12 -2 Globllnt GBIT 23572 34 Wn 2vn GMbalPtl GLPC 223 2V, 5' GlobTele GTST 950 4. 74 tu oolneln GNET 19203 39 304 GCRdd 14171 104 GaylCn AIJ 10 AIK 13 AMS 8 AMK 9 1988 4 4 1311 2516 34 4S78 20 2800 2 1851 1 943 5 3883 30 8835 44V, 1308 15 4705 13 1027 1 122 1 372 54 628 224 1417 308 13 2376 505 28 4 397 204 754 1631 334 721 19V, 253 154 264 12 44746', tu PeriniC PCR cc 1 Phonetel PHNdd PlnRsc PLX 2 I Polymed PM 14 Polvprt PLYdd Potyvisn PLI dd I PorlSvs PSI dd i PremrBs PMB 30 PrpdLg PPD 42 PriceCm PR dd Pricelt PC dd ProActlv PTEdd ProoCaoTaPCT 1 Prvena PZA 11 PrvWor PWX20 PsvcCp PMD49 PIGMT3 PML RF Pow RFP II RLionlnn RED 31 RedEmp REB II Relac REF 7 RegalBel RBC 17 ResAsstnpRAS Id Riviera RIV 23 RivieraT RTC 13 tu RobertsPh RPC cc 510 II 405 15 487 2' 549 538 Gencors GX 19 2178 35 IV.

4 Boddie BNP 15 258 17Vi 1214'V. tuBogenC BGN 20 1570 9V 3'. 9 tu Bogenvtl BbN WS 3543 3 V. 14 BoltTech BTJ 14 847 10 4 4 8'. tu BoolsCtsnWEL 10792 74 4 6' I BwlOtdr BWN37 473 10 3 8'4 Bowmr BOMdd 723 3 1 1 Bowne BNE IS 1117 43V, 254 42 Id BrillDig BDEdd 3015 9 2 24 BBZ 262 6 84 CE Frnk CFK 567 16 3, 7 CEg CGS 523 7V.

4Vi 5 CET EnvS ENVcc 773 7'V 44 6 CIMa CIM 5B6 8, 74 B4 CPSSvsn SYS 4516 64 4 5 CSCHIdpfCVCp 649 53', 21'. 474 CVBFns CVB 21 258 29 12 24. 1 Cablevsn CVC dd 7144 66 14 1 CagleA CGLA14 264 174 104 124 I Cation CN 13 2435 V. Cambior CBJ 2171 13, 47', CdnSBE gn EEE 1232 4. 5' CdnOccigCXY 2026 29 I CanvonRs CAU dd 3899 3 I CapPcHI CPHdd 2118 4V.

I 4" Cardiotch CTE 258 4V. I 24 Carematrx CMOdd 1526 35 17 28 CastlAM CAS 14 550 26 174 CelSci HIV dd 3176 10 2. 5V CFCdag CEF 862 5', 3', 4 CentSee CET 401 34 24 429'. ChadThr CTU 48 592 13 54 74 ChrtMMnpCHC 1108 144 II 13V. CnaseCp I CCF 19 331 19 74 18 1 ChiRivetsaCVR II 290 494 184 37 Cltiet CID cc 1475 28' 17.

23 Cilillne CIA 40 440 8 5" a 4' tuClrvwCn CLVdd 138918, Cognilrn CGN 19 453 21 54 174 CohenSlraRIF 283 14 10 114 ColLb COB dd 9663 20 4 1012" CgluEngsl ESY 14 898 8 4 6' MAISvs NOWdd 1542 5 MCShpm MCX 11 2915 4. 2 54 164 15 334 12 13V. 8' 9 13'. 13 1 7 11 5 2 2 l'V. 54 IB 8' 10 12 l'V, 2V AIS'AII MSB Bcp mMBB cc 391 37 154 21 4 4'" -4 5 8', .114 9V.

33 14 IV. 6V 12 II 224 -2 174 23 28 39', 24 15 18 10 16 GnAulo GA dd 595 l' GnEmpseJOB 17 937 21 GenvDrb GDX'Addl5B7 254 GelchGkJ GGOdd S902 434 AXC 7 8340 7' ATC 9420 4. I Terrace THIS 2926 3 4 24 I Tftrmcll VCLL 37S4 84 4 l'Vn I ThrmTch TTRIF5B301 Jn l'Vn id Thrmogn KOOL 2043 4 4 2Vn 2. -ai TidelTch ATMS 15918 44 lwi TimbLdg TBRL 1163 7 3 5 TitanPhn TTNP 6336 24 4" TuTolaIRs TOTL 6586 2 'Vn 2 Toyolae TOYOYI894 65 50 51 -1. TuTrnsWste WSTE 5699 l'Vn 1 TrnsglbE TGLEF1I72 2 GoldRs GLDR 66 5 9 1 1 AndreaE 1 4 Vi, 4 4 -14 24 4 9 5 II 12 Vim 2'.

24 12 184 4V, 94 23 32 15 184 9Vi 94 4 8 AND 48 10762 34V. ANH 728 Anworin ApexSilv ft GiantFd GFSA3375I339, GlcWatr pi HOOpA 925 25 Glallll GLT 17 3246 23 GlobSml GSG 350 171 GloOlinK GNKdd 11378 GoldStwl GSBNW312I 30V. II 28 GothicEn GOTH 4745 4 24, -V GrndAdvn GATT 7B3 5 34 4 -V. GrndCSil GSLM 477 6V 14 2 -V. SIL 1011 144 APGdd 136 4Vi AOI cc 3928 16V.

ABE 54 511 134 HRT 47 575 3V l'i 3 GrndUnn GUCO 4333 3'Vn TrnBio TRIBY 4975 3V l'Vn 2 .4 94 II 14 I 10 19 -V, GoVideo VCR 13 3254 2 1'. 2', GldStarR GSR dd 2054 104 IV, 3'V, -V. 31 12V. 34 GrOelV ALLB 24 Tristar TSAR 444 10 9" TRBO 504 6 9 MSR MSR 1490 Magicwk ft MJK 50 2018 34 MagnHunt MHRdd 9309 8', MePS MAPdd 305 14 MalibuEnt MBEdd 350 6 MandCOO TIM 1618 57V. Martlon MTY20 261 7V.

MarqGrp MRTdd 5987 74 MaximPh MMPdd 964 19V, WaxmPwl mtf'K 9i 1 MaxxPIr MMX 10 586 2i Maxam MXM 9 840 MedcR MRE21 4B58 21 4 Media MEGA242275 52 4 MediaLog TST dd 1074 3V Mediq MEOll 2321 l'i Medlox TOX 3799 MLRus04n RUM 2085 104 Turboi 9 154 lUii 284 43V, -v 9 3 6 2 2. -V, I. -V, 7 II I Trbdvne I Greenms GMTID3447 Id GrpLong GLDI 427 I GrpLngwl GLDIW 455 Id HrwElcn HRVE 3117 Rogers kug 20 Roltlund RH dd TRBDF45748 7 4 2 5', l'l USAM 9039 5 'Vn 1 GldFId GV dd 1674 Vi GolfTrsI GTA 2412 32 24 32 GormRuo GRC 14 715 224 14 214 Id Greenbri GBR 12 124 -'V, 2. 4V. 10 5' US Auto 6 2 3 -I USESvsnUSEY 7403 5 1 2V Vn 1 tu HaupgD HAUP 5216 12 1.

HawNlrln HNWC 1420 14 1 GrevWoll GW dd GreyhndL BUS dd 4 74 3 4 4. 6 2. 24 6V 84 9 1 2 16 36 -1 14 -V, I 24 3 6 14V 3'V, 25 49V. 2 7 -Vi 34 44 7 14 14 14 5 IV, 1. -V.

41 7 20 29 514 l. 1 IV, 713'V V. -4 8V 11 94 9V 10V.I4', 104 14'. 12V. IS 2 3 12 17V.

7 17 424 48 tin, 2 2 I9'33V 12 214 ALF 58 3366 22 ANK 255 154 AGHcc 1092 74 KLBdd 571 lli VOX 7 2849 10 ASW27 407 3 ABD 22 596 9 ABDpA 548 104 TTEdd 2860 34 AXG'U 336 61 AZC dd 2974 BHOcc 157 7 34, 10 Headway HDWY 6773 i HiRise HIRI 1926 4 1 2 I HllsEdennHEPH 1253 19 54 iu GrislSloan GRI 12 GrovePrpeGVE 17 0 GullLb GULdd HalEP HEP 4 HalEPC HEPC 17625 10', 8994 5 614 44 1079 12 350 14 484 104 423 14' 1692 54 10784 4 )4 1 -V, 3 -4 10 10 -V, 9V 94 -I 6 4V -V. 8 9 -Va 14 1 114 14 Vl 6 7V. 1758 453 4 7 MLEur02nMEM MLORCL03 OPG ML TTYId MTT Comlorce CFS dd 1982 9 Comincg CLT 333 29 HllywP FILM 2358 'Vn idHoltCgrn HOLT 926 II'. 6V, 64 Id HmeCapn HCAP 5119 9 Vn V. -4 1 HmmcjiiiQMjiTJi iv.

nn I HumaScan HMSC 1112 13 54 4 21 56 -l'V, iy, tv, 2'Vi, 5 -V, 1619V, .4 24 2V -V. 736I4'V 3880 22 BTt USHmGrd USHG 4919 7'V. 2V 7 -Vn I US Wats USWI 9144 'Vn JVe -V. US WreCp USWC 454 4, 2 3V. UlPj.wnll.SPN 8344 4''H 4" -lit UnvOisp ft PANL 435 7' 3 6 UniView UVEWI9993 1, 4 4 I Uslman USTX 505 2'V, 24 VSIEnt VSIN 4913 2 'Vn 'Vn VlyFrg VLFG 403 SV, 2', 4Vi Vasomed VASO 8170 3V, 14 l'Vn VermPu VPUR 422 5 1 4, I Vimrx VMRX13148 4V, IV, ln -'i VionPhn VION 4791 4 4 4 lVn i VirgErp VERP 2225 12 I 34 -V, Vistalnls VINFD3767 104 14 VisEdge EDGEI3202 13 2 -t 1 Voxel VOXL 1227 8'.

1 4. Halsev HDGdd HallerMs HLX IB Hampll HAI 32 Mermic MRMI6 443 19 MetProl MPRI5 189 719 CmclAsI a CAX 9 503 7 CmdrAo CXI dd 3070 CmdrAwl CXI'WS 3465 2 57 101 1 HungBd HBCO 5271 34 6 590145V, BFXdd BHC 44 BKR 17 962 8Vi 595 164 Meteor MTE24 Metrikan MKA21 772 12V. Apogee AppleOrt ArmorH Arhylh AstLivng AIITele tu Atlantis Id AudioBCn Audvox AudSurv AutoBond AuloB pf A Autotote Axogen un Aico B4H0 BAT Ind BFX Hosp BHC Baker BalCare ft Baldw BanFd BT depO BaySlBcn BayardD 1 Bayou BemaGold BentPh I BelriCp I BigCRadn BinkSame BioR A BlkBI09 BNJIQ BlairCp Blessings Biimpie a BlondT 4 1054 10 BAL HangOr HGR 65 HanvCapn HCM HaruvCl HCM. US HanoCunpHCM'U HanvDir HNVdd 1315 17 767 17 IB 4 665 21 11159 3 l-Link ILNK 7225 154 4 4', -V, ID Bio IDBEF 1473 3 (FS Intl wl MNYCW664 13 14) -'4 I IFSIntlpI MNYCP1034 17 2 2 4 Idl-Flow IFLO 2363 5' -V, 381 4 42 7 33 64 104 -V. 6 9'.

-Vi 5 21 25'-. CompTch CTT dd I Cmputrn ft CFWdd ComslhBsCSB Continucre CNU dd CoreMall CME21 404 4 4 BLD 10 Melromda MMGdd213l4 MelrompfMMGp 711 48 MichAnl MAJ 44 370 MidABcf MABI8 354 35 MidcstEnbMRS 15 353 254 I Royaibg RYO 17792 3 1 S.T.U.V id SabaPet SAB 15 5004 20 4 3V. 3 SagaCom SGA 51 321 25 17 4 22 4 SFeGapl SGMp 948 Selass SLS 12 174 8V, Sellcare SLF dd 1528 13 611, SenlryT SKVdd 943 4V. IV. IVI.

Senlrypll SKVpA 335 3 IV. 14 Seracaren SRK 471 7 6V. 7 I SevnSean SEV dd 5174 16', 22 ShefldPhm SHMdd 11899 3 1 Silcof SIF 14 398 26 10 4 SgnlTech STZ cc 404 44 5 I SilverFds SLV dd 2419 2 4 4 SmlBlna SBI 519 910', I SmtBrnMaSBT 244 154 13 14 tuSoftnel SOFdd 464S II 310 ecSt9en SGT'ECd1956 4 SonusC gn SSN 693 94 7 8 SCEd44 SCEQ 691 26 4 24 25 4 Id SpcChm CHMdd 479 2V 'V, SportsClb SCY 34 1949 9 4 4Vi 8 I Stage SA dd 787 3 SPDRe SPY 243432113 SP Mid MDY 8521 484, 72 SldAuton AJX 1521 12 84 II SldAulo pi AJXp 389 144 104 SlarwdFin APT cc 428 4 4 Stephan TSC II 745 14 9' 13 I SlevlntA SVG AI 729 3 1 992 8 553 64 BCV BPR 6I6'V -V, ft 34 14 20 3V 4 6 22 35 -14 2 3 'V. .4 8'. 17 320 29 479 26 4 1736 30' 21077 74 Harken HEC 2930'.

134 17 64 6' 14 4 V. 74 10 1 1 10V. 19 4 14 6 23' IV. I'. IV.

8 13 4 4 24 4V 2 34 4 BYS 2 11 2', -v. 2 84 IVi Vn V. -Vn 15397 38 1888 5 1 1 34 Hasbro HAS 40 HawAir HA dd I HlthCh HCHdd I MidIRs MLD 867 I WW WRIT WRE19 2733 184 15416. WashSvg WSB 18 595 Vlt 4 7 Webcolnd WEB21 491 94 54 9V WelGrd WGA30 454 7V 3 5'. Wellslrd WRP81 1220 17.

104 144 WIRET WIR 19 luWeslowrnWTW 2167 27 7 25' I Wtslnrwt WTWW5 1493 19 1 WhitmE WIX dd 503 6 3'. WindsE gn WNS 240 4' 3 34 1 WireiessT WTT 13 9995 13 5 5. WEBAstlaeEWA 1139 II BV 104 WEBAsIr EWO 345 10 WEBFraeEWOq 471 20 13 20 4 WEBGereEWG 1325 22 14. 21 WEB HK eEWH 2243 18V. 7 10 WEBilaeEWI 1830 29V.

WEBJpneEWJ 5347 14. 9IO 1 WEIMaleEWM 12092 13' 34 WEbMexeEWW 584 17 II 154 WEB Nel eEWN 248 28, WEBSingeEWS 4324 II 4 4 WEBSpneEWPq (40 30 16' iTOV. I 5 8 WarplO WARPFI794 1 538 174 MidRs MIO'WS 10 Millennia IA dd 275 5'. MoogA MOG'A24 791 46V. 21V, 44 HearlldT HTI I4q IVC Inds IVCO 1147 tu IVI Pub IVIP 10295 Idlatrosh*t IHNI 1340 1 ImaeMal IMCX 3894 ImgeMx IMAG 3367 ImagTchnlTEC 3468 ImagynMd IMTI 9830 1 Incomnl ICNT 3555 IndpBrw IBCO 544 114 14.

24 84 1. 24 2'V. l'V. 34 64 11 27 46V. BDI 87 3144 BYX 16 3621 9', BGOdd 1438 7'V, BNTdd 710 3 BET 10 410 4 YFM 763 13 BIN dd 439 SO 1 14947 Hearx EARdd CornCor CRN 52 1444 IS' CotlnVgn KTN 940 5V ecCreitC CAPECS 305 Hi Cross ATXAdd349 13 CrowlMil COMdd 318 11 I CrnCP CNP89 428 11V.

i CryslllxgnKRY 7541 8 Cubic CUB 19 1017 40 Cvcomm CYI 152B 34 Cypres CYPdd 2934 6H MorgnFsMR 45,8 1' 7V 2 2 -4 9 'n l'Vn -4, 54 'Vn "Ii 4 Vn 'I MovieSIr MSI 13 765 Munllna MIF 343 9. 13' 46 6V. 7 2i, 3Vi 14 '4 4' 7 1331', S', IndSqS ISIS 139 154 17 454 II 688 50 191 8' 3413 5V, 550 1 340 10 J050 J3 9'88 10 BIO'A21 418 30 BCT 303 134 1 WasteSvs WSII 1448 7 WsteMast WAST 12670 3', 2'i I Wegenr WGNR 4408 4V, I'd 3. WellMgt WELL 518 8 1 24 WDeeoe WDEPY643 294 14 254 Wstmrk WGHI 3645 5V, l'V, 3'Vn I X-Ceed XCED 2454 4'V. 1 Xybrnaul XYBR 3214 IVn YldUP YILO 1062 IS' 4 8 YldUP wlB YILDZ 1107 4 4 1 4 I ZiCorp ZICAF11048 4'.

1 3 Mectorcm ml i Heicos HEI 60 HeinWrl HNW18 Hernispx HEBdd I Hmispnwl HE8.WS HiShearT HSR 46 tu HollyCrj HOC 17 id Hondo HOGdd Tu HooperH HH 37 ju HnPhms HZP cc RNJ 84 9V Vi 16114 8'V, 9 II 13 I 12'34 1724', 22 4 27 -4 2. 94 20 3 6 12 -14 ux MuniMlgeMMAU 1433 22 Munvsl MVF 2077 10. MunvAZ MZA 346 14 MyerslndbMYElS 1250 22 4 NTNCom NTNdd 21832 4', NVR NVR 16 2013 36 Nabors NBR 19 6485546'V. InlMach IMCI 5347 2 4 l'A, I Infinily IFNY 234 4 2 -4 InloAnlyn IAIC 3061 2l'l 15' Inkmen INKP 4019 3 1 'n tu InmkEnl IMKE 19352 14 4'l 12 4i InnovT ITSY 4127 '4, 44 62 13 878 739 10 305 6 811 IB', 913" DRSTech DRS 14 1935 154 Darlings DAR 24 375 II BL 16 BCO 24 BLMI2 BDR 16 1811 134 MX 14 34 13' 4 7 14 I Datamet DC dd 74 1.