Tri

FRIDAY DECEMBER B6 TBI CITY HERALD Market scene Dow Jones Exchange rate Select Northwest stocks CHICAGO (API Futures trading on the Chicago Board otTrnde Yesterday: Open High Low Last Chg CATTLE 40000 lbs-cents per lb NEW YORK (AP) Foreign Exchange New York prices Rales lor trades ol $1 million minimum uecixj Feb01 Apr 01 Jun01 Ann 01 7515 7617 75 10 75 95 BB 76 65 7715 76 42 76 92 25 77 35 77 75 77 05 77 55 23 73 40 73 52 73 07 73 45 08 73 40 73 80 73 15 73 52 15 STOCKS Optn High Low Clow Chg 30 Ml 10644 66 1068828 10583 61 10617 36 -47 20 Tramp 281534 2616 34 2794 59 279604 -1967 15UW) 383 79 389 4 7 383 89 385 36 164 66Slodu 3210 30 3225 12 319883 3204 25 -9 45 STOCKS Volume 10 Indus 245623300 20Tlnsp 8097000 1 5 Ulll 35741100 S5Slooks 293261600 06 OreSII 968 1 58 06 Synlhe 243 2 88 13 175 Paccar 5100 4369 -131 Tlklronxa 7164 2588 -162 03 PlurnCrk 1485 23 B8 -19 USecBcp 2 1113 13 OS PorlCB! 13 2475 -13 Unocal B306 35 50 4 88 2 06 PrecCasIs 1067 36 75 44 verlraiCm 47494 58 63 -13 3 56 PugelEn 1496 2675 38 WalMad 76068 5500 24 69 RedhkAle 926 1 50 -03 WAMull 24199 49 3B 106 169 Saleco 7479 30 06 44 WeleMInc 11997 25 94 38 31 ScoltPw 2251 28 25 I 13 WslclEg 80 21 63 13 06 Shurgard 489 23 31 06 Weyerh 8095 46 75 -163 31 Slarbcks 16161 48 81 81 Willamt 4272 50 06 19 Wed Mill's 33649 ArskAIr 3787 28 19 -1 58 Coour 1535 1 44 1 08 I Fluor Wl 13 2963 44 LongvF 255 1361 Albertsn 29089 22 50 1 81 CldwIrCr 394 25 50 Qatdnbrg 258 58 03 MtiaseyEn 2926 39 26 Amazon 104647 21 38 -225 ColBnkg 8 12B8 -19 QenElecs I02B9B 53 3B -62 MenlQl 10X1 2769 Avista 735 20 50 -50 CorSprt 475 4813 -131 QUcrBc 293 12 50 50 MktronEI 7577 3 59 Bancwffls 2176 21 75 i32 ConAgra 11444 24 94 1 50 Idacorp 2596 4919 1 44 MrcronTB 82971 3000 8annerCp 79 13 89 08 Costcos 53394 3319 44 Inlels 621428 3231 56 707971 5313 Boeing 22954 6681 -51 CwnPar: 602 1600 69 KeyTech 379 550 06 MonPw 21108 21 88 BolieC 2173 29 83 69 DalalO 203 344 -86 Keycorp 18375 26 13 1 24 NlkeB 12692 4163 CascNG 31 1906 13 DellaAir 3136 4681 150 Klamath 127 II 88 Nordalr 3030 16 44 CenllBc 367 653 44 Expdlnl 5320 5144 44 LilhlnMot 133 13 06 56 NorCran 1162 50 Chevron 13158 8069 19 EnxonMob 57218 8800 180 LockhdM 10239 32 07 52 NwatNG 240 2469 Wed open Int 132811 oil 995 CORN 5000 bu minimum- cents per bushel Fgn currency Dollar in in dollars fgn currency Australia 5475 5471 18265 1 8278 Britain 14434 1 4424 6928 6933 Canada 6548 6545 1 5273 1 5280 Czech Rep 0255 0253 3919 3953 Euro 88B50 89200 11255 11211 France 1354 1360 7 3836 7 3534 Germany 4545 4561 2 2002 2 1925 Inda 0214 0214 46 760 46 740 Italy 000459 000461 217926 2170 59 Japan 009038 009060 110 64 110 39 Mexxx 106135 106016 9 4220 9 4325 Nelhilnds 4033 4042 2 4794 2 4739 Zealand 4293 4260 2 3294 2 3474 Philpms 0199 0200 5024 49 90 Swilzerlnd 5877 58B5 1 7016 1 6991 Tainan 0303 0302 3303 3307 uecixj Jan 01 Mar 01 May 01 Jul 01 Sep 01 Dec 01 Mar 02 Jul 02 209V 2091 204 205 -3Vz 211V? 211V 207 207' -4 21BVi 220 214Vi 214 -4 226'! 227 222V 222 -3 233 235 229te 230Vi -3V! 241 241 237 237V -2 250 251V? 246 247V? -2 256Vr 256V? 255 255V? -2 265V? 266 265V? 288 -2V4 Low Close Chg 11327 11327 -77 97 88 97 88 08 95 40 95 40 09 9664 96 64 91 Yesterday: Low Close Chg 708 64 71029 -696 1339 26 1343 55 -791 496 96 503 04 123 1583 03 1567 36 -1289 67735 67782 -8 80 32087 32238 149 20380 20515 -15 BONDS High DJAIGFulures 11327 Ulndusmals 9788 1 Public UM 95 40 21) bondl 9664 NEW YORK(AP)-Standard and Poor 1 Stock In Optn High SSP'OO 717 25 71729 SSP500 1351 46 135350 SaPMklCap 501 81 504 98 SSPIndus 159290 160025 SSPTransp 686 82 686 62 SJPUHis 324 32 324 55 SAPSmaKap 205 30 205 52 SaPFinand 155 84 157 79 Wod's sales 3875b Wed'sopen Int 416201 oft 2371 WHEAT 5000 bu minimum- cents per bushel IXI Mar 01 May 01 Jul 01 Sep 01 Dec 01 262 262 254 254 -5V 277V4 280 270 270V2 -8Vi 289V? 291 281 281V? -8 297 302 291 291V? -6V 308 308 301V? 301V? -6 322 322 316 316 -5 Commodities Metals Aluminum 70 1 cenls per lb London Metal Exch Thu Copper 87 85 cenls per lb Merc spot Thu 90 troy nz Han t(S Hum Gold 20 troy oz NY Merc spot Thu Silver $4 724 troy oz Merc spot Thu Platinum $6 1 2 60 troy 01 NY Merc' spot Thu Interest rates Wed sales 17424 Business briefs Earnings warning sends markets down NEW YORK Earnings worries ignited another selloff on Willi Street Thursday after Goldman Sachs lowered its forecast for Microsoft and two other high-tech linns became the latest companies to predict disappointing results A warning from Intel alter the market closed raised the possibility of more selling today although analysts were unsure how much of a surprise the news was At the end of regular trading Thursday the Nasdaq composite index closed down 4384 at 275266 The Dow ones industrial average tumbled 4702 to 1 06 1 736 pulled lower by tech components including Microsoft The broader Standard Poor's 500 index slipped 79 1 to 134355 Declining issues led advancers 1 2 to 1 1 on the New York Stock Exchange Consolidated volume came to 135 billion shares less than the 1 67 billion shares at the same point Wednesday The Russell 2000 index fell 244 to 46110 Dollar rebounds against euro yen NEW YORK The euro gave up some of its recent gains against the dollar in thin trading Thursday as currency traders took some prolits by selling their euros ahead of the Friday release of the US employment data In late New York trading the euro was quoted at 8885 cents down from 8920 cents late Wednesday In other trading the dollar rose slightly against the yen and was quoted at 1 1064 Japanese yen up from 1 1038 Currency traders said the yen was unlikely to climb against the dollar in coming days as the market remained skeptical on lapan's economic recovery The dollar also was quoted at 1 7016 Swiss francs up from 16991 and 15273 Canadian dollars down from 1 5280 The British pound rose to 1 4434 from 1 4424 Compiled from Herald news services 154 78 155 7B 51 med $3 POTATOES Columbia Basin Washington A Umatilla Basin Oregon: IIIMANIl hghl MAHKI: 1 steady slighl luck shortages cms 90-1 00s 10o mm lower Russel Norkotah US One 2 in or 4-02 Mm Ixd 5 1 0-lh llmbqs non sie A $3 bid 1 0 5-lb Umbos non size A $4 50-lb cms 50s $3 50-4 6070s $3 50-450 mostly $3 50-4 80-90s $3 50-4 mostly $4 100s $3 504 moslly $3 50 10-oz mm oflermns insuttaent lo establish markel SUGAR-WORLD 11 2000 Its cents per lb Strike -Calls- -Puts- Price Jan Mar May Jan Mar May 800 184 171 144 001 008 0 29 850 114 128 1 11 001 0 16 0 46 900 064 092 084 001 029 06B 950 017 063 0 64 004 0 50 0 98 1000 001 0 42 048 038 0 79 1 31 1050 001 028 036 088 1 14 1 69 1100 001 0 17 026 138 1 53 208 Prev call vol Call open int Prevputvol Put open int APPLES Vaklma Vallay and Wanatchae Dlalrlcl 2000 Season: DEMANDmrxk'iiti MAHKEi I rujiand Gala lower Others atxxrl steady Her! Delicious WAExFcy $9-10 100s $8-9 moslly $8 113125s $8-9 Golden Delicious WAExFcy 72s $12-14 mostly $13-14 88s $12-14 100s $12-13 113s $11-13 125s $10-12 Granny Smrm 113s $12-13 125s $12 Jonagold WAExFcy 72-88sS14100113sS12 Red Ron WAExFcy 64-88s $14-16 mostly $14 100s $12-14 mostly $12 1 1-12 Fui WAExFcy 113125s $12-13 Braeburn WA ExFcy 72-88s $14-16 113s $12-14 Controlled atmosphere storage Gate WAExFcy 72-88S $15 100s $12 113s $12414 125s $12 ONIONS Columbia Basin Washington: ONIONS DRY DEMAND lanly light: MARKET Whites higher others sleady: slight tiuck shortage Yellow Hybrid 50-lb sacks Col $5-6 Jumbos $4 50-4 75 med $3-3 50 While 50-lb sacks jumbo Red 25-lb sacks umbo $5-6 moslly $5 Wad's open Int 1 35423 ofl 380 PORTLAND Bids at 12:30 POT Thursday lor grains arrived at Portland for shipment by rail truck or barge per bushel US 1 soft white wheat 2 98 ranging $2 98-3 00 US 1 white club wheat 2 98 ranging $2 98-3 02 ordinary protein 3 74 ranging $3 71-3 74 tOpct protein 3 74 ranging $3 71-3 74 11 pet protein: 3 77-383 I2pct protein 386-389 1 3 pet protein 3 94 ranging $3 91 -3 97 US 1 dark northern spring wheat 13 pet protein 3 95-4 03 14 pel protein 4 20 ranging $4 19-4 23 15 pel protein 4 29-4 32 US 1 hard amber durum 5 30nocompanson' US 2 barley delivered lo inland areas 4 25-4 75 US2yellowcom Prime Rate: 950 Discount Rate: 6 00 CD Primary: 30 days 4 88 90 days 555 180 days 5 82 CD by dealer: 30 days 665 60 days 6 55 90 days 648 120 days 6 44 150 days 640 180 days 635 Treasury Bill annualized rate on weekly average basis yield adjusted (or constant maturity 1-year as of Dec 4 6 00 Treas fllllmarket rate I-year: 5 43-541 Treas Notemarket rate 10-year: 5 30 Fannie Mae 30 year mortgage commitments: 30 days 7 46 60 days 750 Money market fund: Merrill Lynch Ready Assets: 30 day average yield 603 New York Stock Exchange (2000 most active) A-A lAventis 2651 76 81 Aventiswll696 1156 s-s How to read Tri-City Herald stock tables 4-219 ta -238 -06 106 -13 -50 AveryD 6228 53 19 Avail 519 500 Aviation 1036 313 Avis A 1078 32 31 Amsla 735 2050 Avnels 9340 1750 Avon 25701 4031 NYSE Nasdaq American Stock Exchange Altar 949 1431 1946 6 13 Aziui' 3 135 1 2 ASAFdg 3 50 1 Company name 2 Closing price 3 Net daily change Mutual funds 1 2 3 MonitorFunds: Fxlnlp 2221 17 Gwthlp 264 NL 17 1 1 nvestment group or fund name 2 Sell pfice 3 Net daily change 3 25 25 PeopEn 747 42 81 PepBoy 1221 3 88 PepsiBol 3866 39 19 PepsiGem652 4 75 PepsiCo 68918 46 75 PerkmElm 4023 98 50 PerolSys 1139 10 69 PersGp 1762 2 38 PelChinan1165 1756 Pelrobrsn7812 2463 PetrolGeo2399 1000 Ffar 1128664363 Pharmacia 23732 5600 PhelpD 4243 5113 PhilaSubs359 1831 PhilMor 62360 3969 PhiILD 1258 1569 PhillpsEls 20838 3800 PhilPel 14019 5350 PNVH 1532 12 88 Phnxlnvsl 276 1556 PiedNG 342 3331 Plerl 17366 1119 PibPrRTr 4776 7 69 PinnclEnt 3957 19 00 119 -145 06 13 1 13 4 Baxter 4728 2425 75 1 Company name 2 Volume: number ot shares thai changed hands multiplied by one hundred Add Iwo zeros to get total 3 Closing price 4 Net daily change -131 -06 144 -313 -13 06 -50 31 19 25 -88 -63 63 -50 -81 -50 -31 56 -1X0 06 69 13 Cabltrn 24486 1669 Cabols 1469 24 88 CMOG 1641 2331 2500 CadbyS 382 2713 Cadence 17448 2681 Calgon 325 500 CallGoil 2564 1638 Cakxnes 48893 35 68 Cambrex 514 3963 CamdnP 295 3169 CmpRsgs715 31 CampSp 3853 32 44 Cdalilegn378 2706 CIBCg 795 29 81 CdnRyg 1652 30 69 CdnPcg 3903 27 50 Canon Inc 940 37 56 CapOne 15422 5800 CapSenL 377 250 CardnlH 11524 9563 CaremkRx8906 1100 Carlisle 694 4306 yjCarmike 720 38 Carnival 28192 24 44 CarpTech 432 35 44 CarrAmA 1226 3019 CarrSrv 522 1 50 CarlWal 1886 2888 CascNG 31 1906 CashAm 943 450 SCEdptD 1538 SCEdpIG 2140 1 Company name 2 Ctosing price 3 Nel dally change SAP AG 3332 3761 SBC Com 48716 54 31 SCANAn 9926 29 50 SCI Sys 8 28747 2725 SEITrplA 1140 5231 SEMCO 301 1494 SEMCOpll316 1238 SIFnTrpI 707 2556 SKTlcm 2522 2375 SLGieen 415 2806 SLI Inc 605 675 SPXCp 2364 10750 SSBHpl 256 23 13 STMicro 9297 47 50 SabreHoM4204 37 06 SlgdScis 21056 756 Saleway 20553 5481 SagaSys 431 1113 SUoes 851 20 00 SUude 6915 56 00 SIPaulCos15600 5413 Saks 3242 781 Sa8Ww 429 938 SalmSBF 459 1706 SalmHB 2308 1069 Select Northwest NSGrp 1892 6 90 NTLIncs 4033 27 50 NUI 69 2875 NabiscoGp2838 29 44 NahsH 1430 54 56 NalcoGn 236 706 NallCily 10451 26 06 NDala 836 3394 NatEqSv 891 200 NalFGs 2164 5756 NIHlhlnv 1595 638 NalOilwl 5187 3363 NtSernl 70509 1850 NISvIn 779 2106 NIIWsIA 220 24 56 NalnsBal 227 8 75 Nlnsrenl 626 2 00 NalwFS 1522 44 38 NalHP 697 13 13 NavigCons802 3 31 Navistar 17567 1881 NeimMA 788 3088 NelsnT 220 544 NlwkEq 512 650 NeubBer 2821 7794 NewAm 1513 269 NEBus 455 1788 NPIanExl 2290 1400 NY Times 12385 40 06 NewellRub9158 2025 NewlExp 3052 37 94 NewlplA 256 5975 NewmlM 16088 1681 NwpkRs 5076 731 NwpNws 1878 54 50 NawsCorp7097 36 38 NewsCpA5617 3175 Nexeng 300 23 63 NiSource 12065 27 56 NiSrce p1B320 4969 NiSouSAIL 1377 2 38 NiagMH 2812 1625 1 2 3 BoiseC 2671 3725 1 Company name 2 Volume 3 Closing price 4 Nel daily change Bold indicates stocks that moved 5 percent or more during the day If you don't see a stock in the Herald tables call the news editor at 509-582-1 51 8 to have it included PinWsl 2656 46fl AAR 221 1100 ABNAmro1078 22 75 ABNplA 518 2373 ABNplB 1229 2263 ACE Ltd 9920 41 50 ACMIn 1080 7 44 ACMSc 1289 731 ACMSp 696 6 00 ACMMD 866 631 ACM Ml 431 444 ACNlBls 961 2450 AESCpS 48229 4500 AFLAC 6759 6925 AGCO 1502 986 AGLRes 1185 2225 AKSleel 1839 9 56 AMBPr 1304 2463 AMRs 8269 35 13 ANZExpl227 2438 ANZEx2pl616 24 69 APT Sal 225 325 APWLtdn2025 41 75 ASA Lid 528 1500 ATJT 1290761956 1938 ATTD28 -653 2494 AVXCps 4649 1825 AXA 3452 6906 AXAFn 14193 55 63 Abt)eyNpl378 2231 ArjILat) 34127 51 06 AberFic 10449 1844 Abilitxg 1041 866 AckGrp 271 788 Acluanls 2210 3 56 Adminslts1690 3240 AMD I 48499 1419 AdvSernsfl465 463 Advesl 489 3425 Advolnc 782 4500 Aegons 1953 4275 Aefnalnc 5834 6944 AfCmpSv 1045 6000 AtMgrs 1130 51 25 Agilent 21B88 54 25 Agnrcog 1072 650 Agnbtd 627 5331 PioNIrl 3649 1481 -06 -175 13 -131 157 -SI 19 -19 -38 25 108 13 94 -19 25 69 138 -63 -275 13 63 -13 CalalMk1s1376 3950 Calelus 4123 1844 PitnyBw 11507 3000 PlttBrk 2119 1769 PlaceiD 13737 975 Planlron 4223 44 00 PlaylxPd 822 9 13 PlurnCrk 1485 23 88 PogoPd 1729 25 44 Pohang 7606 17 13 Polaris 504 3781 Polaroid 10528 619 PotaRL 403 21 00 Enesco 1103 450 EnglCp 2762 2000 Enhance 2143 14 25 Enron 27997 72 94 Enron02 9tt 4000 ENSCO 18900 2669 Cromplon 4372 8 88 13 CrosTbr 6052 23 63 36 CrosTim 237 1500 -13 CrvmAm 700 5 25 -13 CwnCork 27537 350 -44 CwnCr 543 28 OnPac 602 1600 -69 Cryolite 447 4506 244 CulenFr 1416 3468 75 CumEng 2630 32 94 -63 CypSem 18806 2150 -155 Cylec 875 3575 13 Entercm 2417 29 31 -50 19 75 75 Entergy 6920 20 -44 -3B8 -38 -56 -31 -13 -75 24 38 -06 173 EntPrW 638 266 HorMan 1049 1831 Hormels 2077 1906 HospPT 851 22 19 HoslMarr 1974 1191 HoslMpfB254 2400 HoughIM 1386 3819 Houshlnl 14537 51 81 HouslEx 620 28 50 HubbelA 278 24 36 HubbelB 2076 2544 HudsonUtd913 1998 Hulty 356 6 88 HughSup 548 1452 HugolnR 2607 1425 Humana 1874 1238 Huttkjn 374 425 Hyprcm 673 319 HypmTR 417 863 EnlerPT 602 Entrade 1177 113 Enlravsn n778 1575 GnCable 466 588 GnData 1759 175 GenDyn 10241 69 81 GenEtas 1028985338 GnGith 1154 3400 GenMlls 16571 4000 GnMoIr 16238 5138 GMHs 36346 2305 GenSemi 6521 875 Gensco 7093 22 63 GensisE 750 444 GnRad 441 9 25 GenuPit 7725 20 06 GaGuil 2189 1206 GaPcGP 17489 26 13 GaPTimb 739 27 00 GaPacun328 3088 GaPC ptA 252 2225 GerbSc 581 675 Gerdaus 1007 9 31 GerFd 414 975 GerNew 433 881 GetlvMkl 336 513 EnzoBu 2265 26 SalWw 318 1200 SalNik02 263 9 00 Salton 3729 2181 SJuanB 881 1163 SFelntl 7157 2694 Sappi 287 625 SaraLee 13374 2488 SchergPI 31975 5425 Schlmb 36545 6981 Schwabs 21875 28 56 SclAtls 12448 4850 ScoltPw 2251 28 25 Scolts 543 31 88 Scnpps 1344 5 788 ScudGlbHi 510 494 ScudNA 402 1100 SeaConlA274 1969 SeacorSs560 4475 Seagrm386153 2631 Seagram 98704 53 34 SealAir 34170 3181 Seal pi 35661 33 81 Sears 14704 3497 SecCGB 2934 1919 SecCRIty 401 21 69 Sertel 844 14 75 SempiaEn4083 24 19 SenHgh 1315 513 SenHous 248 913 Sensienl 665 2213 KmpMuIti 969 9 25 KmpMum 767 1019 KmpSIMu295 1089 Kennmtl 2266 28 56 KColes 3612 4350 KenlEI 894 1463 KerrMc 7751 6069 Key3Mdn341 1063 KeyEng 7668 7 44 KeyPrrJ 243 24 13 Keycorp 18375 26 13 Keyspan 3114 3994 KilroyR 230 2700 KimbClk 14305 6925 Kimco 1639 4119 KindME 536 4894 KindMorg 3498 4494 KingPhs 9944 49 00 Kinross 4417 71 KrjgtilR 5315 52 31 KogerEg 534 1544 Kohlss 13192 59 75 Konover 277 388 KoreaEk 3416 1081 Korea 1396 10 55 KoreaTel 1679 3050 KornFer 2161 2819 Kroger 24748 2525 D-D Ahold II -38 19 -06 -13 13 313 25 AirProd 483 1238 530 3119 4915 3556 1937 9 38 1197 7 56 AirbFrt Equanl 650 29 88 Egurlax 7460 3306 EqtResc 712 5925 Eqlylnn 1139 550 EoOtlPT 5562 31 00 EqtyRsd 5161 5263 EqlRpIG 1444 2494 EsprSan 328 18 44 EssexPT 234 53 50 EsleeLdr 5468 44 38 EUudT2 1066 82 69 Eslertine 463 21 38 ElhanAI 746 2981 Ethyl 1467 1 44 EurWIFd 1436 1175 EvereslRe3924 6506 EvgmRes770 3081 Exelon 12244 6690 ExkJeCp 881 9 00 ExtStayA 771 1353 ExxonMob57218 8800 81 06 -31 13 -169 -19 -113 81 244 -100 -31 -31 -13 -150 -06 94 -31 25 31 19 25 -38 131 06 -94 19 -19 -08 Airaas PolyOnen7915 506 Porlugl 170 944 Portgn 1808 8 63 PosiPrp 1254 3513 Potash 2045 70 25 Polltch 1010 3206 PolmEl 6024 23 25 Praxair 5926 3 731 PrecCasIs 1087 3675 PrecDrg 1520 3094 PrenlPr 633 2538 PrepaJLg2183 29 75 PriceCm 1307 17 63 Phdelnri 1811 1963 PrmHsp 657 1069 PrmRell 2315 38 Pnmedia 3689 925 ProdG 20966 7356 ProgCp 3950 10475 Profcgis 1733 21 31 ProsSI 1036 4 50 ProtetOne 274 94 ProtLile 4942 2700 ProlLlpIP 1593 46 19 ProvidFs 17052 44 75 PSvNM 1859 23 88 PSEG 13819 4500 PSEGp1U463 24 81 PubSlrg 1560 23 13 PugelEn 1496 2675 IBP 6743 25 38 ICICIBkn 1042 694 19 19 -25 75 144 06 13 -13 150 Markel 730 160 25 MarlnlA 3934 41 75 MarshMcL4931 122 00 Marshlls 2528 4468 MSteW 662 2488 MaitMkl 697 4240 MarvelEnt 1717 175 Masco 15868 22 00 MasseyEn2926 3925 Mastecs 1566 3000 Matav 911 1875 Mallei 29143 1348 MavTube7162 1669 Mavesa 3690 5 31 Maximus 532 2956 MayDS 12302 30 25 Maylag 2745 30 56 McClalcliy264 4100 McCorm 1281 3581 McDerl 5285 8 19 McDnkls 32287 30 25 McGrH 9119 5375 MCKHBOC6656 3267 meVCDFJn1608 1019 Mead 4325 2913 Mdbklns 328 525 MedraOOl 5617 8475 Medlcls 8825 5419 Medrlrusl 5010 2 50 Medlrnic 22497 5550 MelonFnc 17030 4861 MensWeai 2396 26 06 Merck 43113 9113 MercGn 733 3988 Meredh 755 3061 MehdGid 1060 606 MerMRes 1563 6 31 MenSIHsp843 1919 MeritagCp847 2813 MerrLyns 27972 6450 MerLptD 493 2288 MerLptE 232 2331 MerLplF 2672 2363 Metals 1146 300 Metlilen 1130843438 MetLile un 2779 10650 MelnsCos2237 26 00 MGM 1059 1631 MettlerT 703 48 19 MexFd 1494 1544 AtaPw39 349 23 38 AlskAir 3787 2619 -10 44 -213 131 ICICI 425 981 ICN Phrm 2251 3144 IMC Gk) 3680 1269 IMCO 259 456 GiWan 4030 3519 Gillette 31254 32 25 Glamis 2218 169 GlaWer 343 1147 GiakoWel 3587 5494 GlenRT 480 1613 GlimchRl 1922 1219 GlblCrss 43502 1325 GbbHl 389 12 75 CalerpHr 11314 4156 CavalrH 1548 81 CedarF 283 1792 CeteraGns12180 4200 Celestic gs 18012 63 75 Cemex 1715 1944 Cendanl 32727 925 Cendnt pit 3342 1350 Cendanl 2229 531 CenterTrsl776 525 CentrpPr 353 4631 Cenlex 5437 3688 CentPrkg 492 1869 CenlBk 355 4250 CntryTel M10 3688 Ceridian 6371 22 94 ChmpE 907 313 Chad 1028 463 CharrOneF7722 2650 ChtwIDrv 491 9 36 ChaseCap4235 094 ChaseC8n 241 25 63 ChaseMs 96333 3975 Checkpnt902 794 Chspk 265 1875 ChesEng 5719 6 75 Chevron 13158 8069 MeTel 939 1444 CbinaFd 363 913 ChrnaMbl S6324 29 13 ChmaPet 425 1819 ChinSAir 679 1338 ChinaUnn2640 1700 Chiqula 1751 156 ChkplB 81 519 Chittenden 339 2706 ChoraPI 1846 5625 ChrisCr 449 69 88 Chubb 3367 86B1 ChurDwl 396 2194 Chvron 226 168 CIBER 3040 444 CINergy 3448 3186 Circor 391 1075 CirCtyCC 71204 10 00 Cilgrps 95689 4975 CiligpplF 1106 4550 Crtigp pfU 4400 2515 Ctligp ptW 286 2331 CiligppfX 550 2300 CitzComm3520 1394 TCFFn 3951 42 50 19 TCICmpI 799 24 69 31 TCWO0 503 10 06 06 TCW02 472 963 TCW03 1154 963 06 TDWIr 1214 13 56 -25 TECO 3389 29 56 -25 TJX 7927 2775 -3B TNPCn 6862 625 -69 TRW 6167 31 63 -81 TVAztec 4641 1081 19 TVXGIds 979 190 -03 TXU Corp 7805 39 48 55 Taiwan 423 1181 TaiwSem 15063 1800 -13 Talbolss 5474 4506 50 Talismg 477 3281 25 Tndycfi 333 113 -06 Tanger 244 1986 25 Targets 46521 33 56 81 Talnetl 916 775 -38 Taubmn 405 1050 -19 Technilrls I860 45 06 99 Teekay 1672 3431 -19 Tektronxs7164 2598 -162 TrilCelSul 315 2286 125 TelCnOesl633 1050 50 TeleDan 1016 1931 31 lelNrdeC 280 3525 225 TelNorl 11117 2081 100 TelSuCel 238 1813 -25 TIcmArg 1698 1600 56 TefcNZ 519 1900 25 TIBrasHsl1945 6650 375 Teledyne 817 2075 38 TeMex 1837 43 19 100 TetelEsp 7527 5144 81 TelMexs 23498 46 50 88 TAuslnan867 13 63 38 TelspCel 2867 2644 200 Telusgn 6049 2344 19 Templelnl 4795 49 31 31 TmpDrgn 829 756 06 TEMFI 538 763 06 TEMIF 688 9 63 -19 TmpGGv 608 5 63 06 TmpGIb 1906 5 88 TenelHIl 11650 3956 -25 TncoAut 3616 331 -38 TVA28 324 2331 38 TVA29 414 2231 19 TVA45 527 2556 13 Teppco 708 2231 Teradyn 14313 3263 -339 Telex 1150 1288 -38 Terra 364 206 -06 TenaNrtro 431 800 31 Tesoio 422 956 06 Texaco 13855 5788 05 Texlrd 496 23 00 56 Texlnsls 1090054175 -462 Textron 5168 4681 -50 Textrpfr 1075 2444 19 Theragen 1135 463 13 ThermoEI6339 2986 13 ThmBel 1956 14 50 -31 Thorlnd 15 2025 -13 Thornbg 478 906 -38 ThreeFSs7132 2500 -375 Tidwlr 5499 4394 156 Tiflanys 9230 3313 -50 Timbrlds 2025 5494 50 TimeWrn 33427 6599 -101 Timken 1313 1469 TitanCp 3618 1606 -69 Titan Intl 365 525 69 TilanMel 315 669 -19 TollBro 1156 4075 Tomkms 553 8 44 13 THIIIgr 3008 1119 -63 Too Inc 943 1500 -100 ToolsieR 253 3938 31 ToichEn 356 706 Trchmrk 6269 4019 94 TorDBkg 3311 26 95 -23 Tosco 5985 2900 -38 TolFinaEII 4080 6838 125 TolalSys 267 1725 38 TwrAulo 1398 7 94 -31 Toyota 422 6865 -45 ToyRU 19087 1694 -108 TrammllC 296 1200 -06 TrCdag 351 1006 31 TrCda47pl255 24 13 25 Transocn 75786 3500 -69 TMMexA 436 925 44 TrGasSur 313 731 -13 TrvCpLn 234 1388 06 Tredgar 420 1644 -13 Trenwlck 1536 2475 144 TriContl 1413 22 19 50 ThaicA 442 25 50 06 Tribune 5054 38 25 31 TriconG 4650 3469 69 TngonH 2484 7313 131 Trinilyln 461 2531 -06 TrilEng 2290 2350 -19 TrizecHhn3835 1469 06 TrueNlh 2783 3650 -31 Trump 343 231 -13 TuckerAS 234 1913 Tuppwre 2210 1619 -63 Turkcelln1774 656 -125 Turkstl 429 1031 -88 21Cenllns263 1494 -31 Tycolnll 51937 5731 -19 Tycomri 6014 2113 -163 TylerTech689 150 -25 Tyson 5545 1200 25 IMSHIlh 8253 2813 INGplB 222 2638 81 368 L-L ING 1054 7419 31 INXXir 1128 13931 NikeB 12692 41 63 99Cenlssl351 2438 NlipnTT 1465 4138 NoblAI 4079 39 31 NobleDr 19892 3363 Nokas 1755365000 Nordslr 3030 1644 NonlkSo 6250 14 19 Nodellnv 631 994 NortelNw 11422638 50 NoFrkBc 4419 2194 NoeslUI 3402 2263 NoBordr 478 2919 NortrpG 5787 83 25 NwsING 246 2469 NWslnCp 373 2244 NovaCp 7326 18 94 Novartis 3098 41 31 NSTAR 2720 3913 NuSkin 543 4 75 Nucor 4680 3900 NuevEn 2144 1525 NCADvA 479 1275 NvCIQ 393 14 88 NvCPP 283 14 94 NvCSQ 282 1506 NuvDivA 1001 1344 NvFL 237 1369 NIFLP 344 13 19 NvlMO 1333 1306 NIPIM2 732 1138 NvlnOJ 534 1369 NllQI 374 1269 NvMAd 502 12 69 NvMO 482 12 88 NuvMuVal 3884 8 50 NvNJ 248 1500 NvNYQI 385 1325 NvPA 302 13 94 252 2419 -07 INGplA IRT 579 434 )50 38 Sensorml 6956 2069 Seronon 1511 2225 SvceCp 6045 188 Svcmslr 4263 1025 ShanHua 437 787 ShawCgs611 2219 ShawGp 1359 7325 Shaw 4319 1881 Sheirrr 2790 4638 Sherwin 7217 2263 ShopKo 2947 575 Shurgard 489 2331 SiderNac 275 2669 SlerraHS 631 325 SierrPac 978 1598 310 ITGp in Ed 1950 F-F 25 -119 13 131 -06 -06 113 13 -193 -1 31 -16 -31 25 -1 13 06 -13 IHInds 5934 37 Idacorp 2599 4919 1DEX 557 3263 Unocal 8306 3550 8B Unova 598 394 -06 UnumProv4953 2738 01 UlilCo 4239 2875 13 UlilCopfW2949 3119 44 v-v VFCp 1490 3000 -12 VailRsrt 920 2208 38 Valassis 1449 2775 06 ValDRron 1337 2225 06 Valero 6024 3219 94 ValeroplUl218 2694 B1 VlyBcp 457 2975 -38 Valspai 942 2971 46 ValueCty 571 631 -44 VKAdvM 389 1269 VKIhrxrTr 391 638 -13 VKMIT 522 8 00 -19 VKMOT 345 1363 -06 VKMuTr 292 1238 -06 VKValMu 288 1213 VKSrlnc 4550 769 VKTIG 371 1343 04 Varco 3887 1563 31 VarianMS 1133 5588 -213 Vectrenn 1005 2325 56 Venator 4220 1313 -25 VenlDGC 1277 2425 -38 VenzonCm47494 58 63 13 Vestalns 448 494 -06 Viacom 2793 5263 -2 38 ViacomB 41274 5263 -232 ViadCp 3196 22 75 13 Viasystn 3382 1106 -101 VkJSanNn812 975 -31 MmpelCm3064 1456 -13 VinlgPt 1997 1975 -25 Vishayn 18063 2063 -24 Vlsteonn 22415 1019 -98 VISX 6787 1588 -69 Vivendi 83573 1344 06 Vlasic 1888 100 Vodalone 37874 3775 -44 Vollnl 295 1881 06 Vomdo 3010 3800 06 Vornadopl 386 5400 56 Votornlmn449 1498 38 VulcanM 1544 4538 44 w-w WGLHrJd1286 2875 69 WHXCp 3126 100 WHXpf 569 313 -31 WMS 446 1 831 56 WPSRes 361 3369 19 Wabash 1011 725 -19 Wabtec 350 906 44 Wachovia 8997 49 13 25 Waddells 1234 3326 69 WalMad 76068 5500 24 Wakgrn 34420 4000 188 WallCS 1021 1569 38 Wallerlnd 451 694 06 Warnaco 9660 175 -31 WashGrp493 863 56 WashHm 316 1038 19 WAMull 24199 4938 106 WRIT 710 2181 44 WsleMInc 11997 2594 38 WalerPk 741 725 -19" Waledink 359 49 -01 Walerss 5313 7206 12 Walsco 456 1095 -OS WalsnPh 12185 4325 -150 Waus-M 723 950 -19 Weathlnts13275 3769 144 WebbD 534 2513 -138 Welder 399 219 Weinfll 310 4250 50 Weirt 3030 120 02 Wellmn 1811 1250 -100 WellplHII 4733 10375 -25 WallsFrgo 36043 49 56 112 Wendys 6155 2513 38 WDigill 16295 244 06 WslnGR 1222 2538 94 WslnRes 3124 2325 06 Westlield 227 1325 50 Weslpac 352 3669 44 Weslpacpl371 2431 25 WslpnlStv 1 1 93 648 14 WeslplRsn 1451 1775 -25 Westvaco7082 2775 -169 WslwOnes2784 2044 31 Weyerti 8095 4675 -163 Whllpl 5296 4338 06 Whitehall 572 694 Whilmn 2793 1538 31 WileyJA 258 1950 -19 Willaml 4272 5006 19 WmsCom 4914 11 94 -56 Williams 9271 3644 WmsSon 2138 1856 WilmTr 3018 5694 -169 WinDix 1889 1906 38 Winnbg 272 1294 06 Wipron 840 6363 250 WiscEn 5254 2175 -19 WolvTub 577 1206 04 WolWW 1059 1294 -06 WidFuel 390 638 13 WWFE111604 1450 69 WldPages1317 231 -13 Worthgtn 4466 813 13 Whgley 2965 9038 144 Wyndham2830 163 PuglEptC 2214 2475 PuNe 3526 41 81 lkonOHSrJ4l52 250 rm 7103 59 13 PureResn361 PHYM 406 PIGMT2 626 Imation ImprBc ICI 1806 775 1106 1000 968 785 1563 2693 2413 1222 2963 2551 1493 PIGM -X -31 25 SilcnGph 5724 363 Silverlne 530 1268 SimonProp1845 2394 Sttel 1700 213 SixFlaqs 5381 14 25 INCO PMMI 644 GlobM 26186 2369 GtobPart 325 1044 GlblTele 66525 56 GoldStBc 12948 2756 GoktWF 7978 6188 GoWmanSI5486 85 86 Goodrch 6554 34 56 Goodyear 9227 1786 Grace 21281 144 Graco 391 3675 Graingr 2509 37 38 GraniteC 1157 29 94 GrantPrn 8931 1419 GraphPks529 144 GtAIPc 1479 638 GtAPc39 712 1075 GILkCh 2982 36 13 GreenptFn 2531 3313 Grilfon 409 650 GpoASurnB49 1494 GEIektra 341 1000 Gpolusacll2959 1050 GTelevsa 6303 5163 GTribasas357 50 Glech 335 1919 Gucci 1976 89 60 Guess 774 394 Guidanl 11436 5319 GCdag 16772 444 GulllndoR 310 875 25 L-3Com 3079 6806 63 -18 LANChil 374 650 LGSE 2B26 2500 06 25 LNRPr 248 2063 81 175 LSI Logs 31353 1951 -44 44 LTCPrp 1081 306 -19 -44 LTV 12223 50 06 LaZBoy 782 1500 13 -88 Labrfldy 1941 288 -32 LabCps 1973 14200 2 13 75 LaBrnch 1333 2388 -07 -13 Lalarge 1226 2081 25 -19 Laldlaw 9136 13 02 -18 LakehdP 239 3775 -1 35 LamSes 869 950 -88 13 LandAmer536 3475 69 06 LandsE 1064 2470 21 -13 LanierW 16147 281 06 -25 LalADisc 590 950 -13 13 LearCorp 8278 2039 -1 06 -13 LeeEnt 528 28 56 19 -138 LeggMas 6060 5013 306 -13 LeggPlal 3830 1663 38 -38 LehmBrs 25136 5431 -243 -25 LehBH pf 272 2463 -13 50 Lennar 6926 36 38 1 50 Lennox 281 7 56 25 -13 LeucNall 3912 3063 88 06 Lexmark 23223 4263 -363 PMIT PMIIT PMOT Skechers1316 1461 1320 613 299 12 88 2312 606 PPrIT SmCapFd288 1069 SmithAO 266 16 94 MicronTs62971 3000 2056 MidAllan 705 Midas 746 INCO nvb 227 682 IndaFd 698 1150 IndiaG 812 1163 IndoSalel 2920 950 IndoTel 670 494 IndNaluz 263 1150 Indymac 3092 2388 Infineon 1343 4413 InlinityB 16847 31 00 Inloneln 4496 588 InfoHotd 488 2069 IngerRd 7836 41 69 IngRdpll 684 21 13 InormM 2196 13 94 1300 810 Q-Q 17 MidwGm 415 Milacron 299 DUHiV 1593 4 88 DPI 3389 3075 88 DOE 2901 33 00 63 DRHortonl2616 2219 181 DSTSyss5755 69 13 -1 63 DTE 5780 3690 -04 DVIInc 286 1625 -19 DaimlrC 5038 4191 -35 DainRaus 860 9419 Dai-Tile 1011 1219 -50 DallSemis4883 3025 -94 DanaCp 11105 1588 63 Danaher 2429 67 75 113 Danones 223 2719 -21 Darden 8049 2569 DaveSB 721 8 25 -31 DaVtta 9133 1300 81 DeVry 1731 3194 150 DeanFd 1553 2906 38 DeblStral 3105 588 -06 Deere 7886 41 94 -94 DelMnle 628 831 06 DelaGp 294 1175 31 DelhaizeA3103 1619 -31 DelhaizeB S36 1619 -25 DelphIA 24349 1244 -69 DekihFn 384 3669 -13 DetlPne 491 22 56 06 DeltaAir 3136 4681 -150 DertaWs 702 119 13 Deluxe 1834 2337 45 Denbury 918 706 -19 Dept56 756 1300 -38 DeulTel 14425 3263 DevDv 6477 1256 50 Diageo 2982 38 19 -13 DiagPd 478 52 13 1 56 Diar 3803 1194 19 DiaOffs 15924 3325 131 Diebokl 2401 31 00 -31 Dllards 3502 1194 -44 DimeBcp 11205 27 06 69 Dimon 429 3 63 -06 Disney 40706 3088 -56 Disneylnet1925 5 38 06 DislSSrv 224 1650 50 Dot 2026 1294 06 DoIarGs 10540 1719 31 DoIarTh 590 1750 -25 DomResn7820 5994 119 DmRes04n618 5913 -13 Domlarg 2041 875 Donktai 403 25 63 31 DUDIr 1149 331 -31 Doncslrs 699 1763 -63 DonlleyRR 2488 2400 69 Dover 4276 4075 -94 DoChms40446 3319 -W DonJns 8065 53 38 -06 DowneyFn 1495 4938 1 07 DresGlob 305 656 06 DryHVSI 4116 5B8 DrySId 767 606 -06 DrySM 570 825 -06 DrllQuip 2321 2500 268 DuPonl 24081 43 19 -81 DufPUtil 1740 1019 06 DulPTF 314 1263 -01 DulPUC 266 1210 15 DukeEngy 17070 8663 25 DukeWks 3426 2338 -13 DunBradn4034 2469 19 Duq ptD 290 2900 106 Dycoms 2132 4156 1 50 Dynegy 18829 4900 163 DyneiCap487 100 -06 1550 1554 NuvPP 748 1244 NvPIM 269 1331 NvPMI 274 1 375 NuvPI 1704 1200 NuvPI2 472 1306 NuvPH 1275 1250 MillenChm 1052 CityNC 1745 3488 ClairesSIr 2441 1900 CiaylnH 1850 963 CiearChan 9995 51 88 Clorox 10741 4100 Coach 550 2400 Coastal 7542 7969 66 -08 -283 B-B -32 -06 BASFn 267 4175 19 25 BBSTCp 12121 3400 1 07 06 BCEgs 3519 2725 -31 -50 BCHprB 302 2 5 50 25 -69 BGEplA 225 24 50 -06 -25 BHP 328 2144 13 BJS 15848 6100 331 -13 BJsWhls 3338 3500 -31 -125 BMC 372 544 -13 -13 BPAmoco36B59 4769 181 -106 BPPru 880 1244 38 -38 BRE 326 32 38 50 BSCHprG-696 2338 13 88 BakrHu 34441 3319 -19 131 Ball 516 3844 50 43 Ballnty 359 50 -06 06 BallyTotF 1274 29 88 06 -13 BcBIIVArg737 1375 19 19 BncoFm 486 2000 -36 -13 BcLatn 364 3044 31 -13 BcoSnCH 1566 944 19 -13 BcSantCh665 1463 06 -109 BcpSou1h682 1225 38 -81 Bancwsls2176 2175 32 13 BankOne 52244 34 25 -18 75 BkOnepfT756 2513 13 -138 BkOneplU394 2544 19 38 BkolAm 1127343900 103 19 BkTokyo 5835 1050 -31 -100 BkMontg 442 4856 44 63 BkNY 25907 53 38 -63 219 BkAIIA 266 363 -06 -06 Banla 719 2346 22 06 BarBpl 265 2488 25 06 Bard 1722 48 25 19 81 BamNbl 3531 2644 31 -25 BarrLabs 5495 7031 269 08 BarrellRs 4789 4300 163 -06 BamckG 14749 1626 42 50 BallMI 5948 169 -06 -1J6 BauschL 1050 41 75 50 -19 Eaxler 7048 86 44 75 -19 BayWew 8558 694 06 -44 BearSI 6832 47 56 74 -19 BeazrHm 252 3431 31 -13 BeckCoult1628 76 75 144 81 BectDck 4114 3319 69 -50 BedtrdP 393 2019 13 319 BeWen 596 2400 06 -1 19 BellSHwl 1265 1694 25 25 BellSouth 34562 4461 1 38 -38 Beta 2584 1647 -47 -113 Bemis 1050 2969 -13 13 BenchE! 1716 3100 -63 -36 BentonOG2356 163 13 25 BergBr 6333 1527 27 31 BsrkHaA 170 6520000 -50000 03 BerkHB 64 215300 -2100 BestBuy 1331422294 -588 -1 50 BethStl 34830 199 37 -25 BttlStpt 556 2194 763 BthSpfB 534 1138 431 -19 Beverly 676 563 325 BindlyW 6714 3950 -19 13 Bomlrx 3231 1900 -25 01 Biovails 5739 3592 70 06 Btavailpl 592 6773 48 -25 BirSlI 3509 1 00 -13 BlackD 3111 3756 -75 169 HitfCp 563 3525 94 31 Hk2001 1269 944 06 -106 BlkHYTr 327 1100 -38 31 Blackrck 313 45 44 44 -81 BUT 739 638 06 82008 498 1431 -19 -88 BlklQM 408 1219 44 BJklQT 379 825 -06 -25 BlkMTar 562 9 50 06 -306 BJkStMT 357 13 00 -06 06 BtkSIrn 738 913 -06 50 BlkH 398 994 -26 BtakHR 1345 3744 19 Btockbslr 742 894 19 105 BiueChp 494 793 -03 149 Blytti 3489 2161 -144 -31 BccaResnlOO 1466 19 27 Boeing 22954 6681 -51 62 BoiseC 2173 2953 -69 -10 Bombay 665 2 31 06 06 BordCh 1857 94 -25 Borders 3321 1275 56 81 BorgWarn 1981 3519 -19 -156 BoslProp 3121 4194 -06 1-63 BoslSci 29071 1275 50 24 BouWerTR316 1200 13 -38 Bowall 3813 5563 06 -88 Bowne 344 838 06 31 Boykinl 357 9 13 -25 63 Brand 893 2063 19 06 BrasllTel 1570 4994 400 125 FJogStral 431 3819 -56 -96 Brinker 10690 4119 431 -6-37 BrMySg 37280 67 25 119 -19 BritTel 8B6 9275 -113 2-25 Broadwing5159 2119 -25 -19 BimSh 359 500 -'06 BrvmFB 556 6738 156 BrwnShoe667 1075 70 Brunswick2624 17 19 31 88 BuckTch 2016 1294 19 '38 BudgelGp686 200 06 Buenavnl 870 1238 06 06 BudCoal 572 1519 06 Burtlnds 2101 156 13 -4 BuriNSF 6534 26 00 06 I- BriRsc 22695 4359 -31 75 BumPP 776 463 Bushlnd 1986 1206 -13 C4DTctls1744 4963 50 -50 C-Macgn1518 4738 -13 CANTV 940 1906 -61 25 CBREIte 239 1513 -13 31 CECEnl 1301 3263 36 -05 CHEngy 551 4244 56 50 CIGNA 5539 12846 -173 06 CIGNA Hi 1759 356 -06 53 CITGp 11794 1675 87 -06 CKERsI 2525 2 56 08 -06 CLECO 406 49 38 88 -13 CMSEng 2937 2744 38 CMSTr 224 3213 -19 -06 CNAFn 433 3913 87 -56 CNASure619 1219 -19 56 CNFTran 5989 2713 63 -106 CNFTrpI 353 4131 106 -31 CNHGIW 475 988 45 Egy 9031 4469 38 -06 CSKAlo 524 444 13 CSX 6411 2575 -38 -06 CTS 1242 39 06 -88 -44 CVSCp 22493 5456 313 -100 CVSTr 221 9094 331 -36 CablSWrls555 4100 -88 06 CablDsgs2270 1738 06 -31 Cabrvsn 3741 7700 -169 NuvQInc 644 13 13 NuvSel 628 1306 NuvSnln 1050 10 19 3 lOuakrOal 22431 9400 Quanex 561 1844 06 Quanta 1611 33 63 1 06 I QlmDSS 3509 1481 (19 I QtmHDD 1016 898 06 QuebWrld224 2444 QslDiag 2139 12025 Queslar 4212 27 94 Quiksilv 922 2206 OweslCm 38116 3925 Millerln 819 69 Mlllipore 4128 4725 MillsCn 565 17 00 MinTch 3879 31 00 MMM 36837 11425 MissChm 271 251 MitchlEn 3438 5494 Mitel 5659 1006 MobileTI 657 24 75 ModisProl3473 3 81 06 Innkeep 289 1063 25 I InpulOut 1497 7 63 Insteel 1576 125 InsMuni 268 12 38 IBM 78978 93 00 Smilhln 10361 6131 SmilhRR 464 4594 SmithlidF 3035 2920 SmithBch 3816 62 69 SnapOo 1498 2719 SocQSM 646 1838 SodxMar 603 20 81 Sola 960 425 Solectrns 1013282830 SolulB 5214 1231 SoncAul 716 781 SonocoP 1513 18B8 SonyCps 1806 7825 Solhbys 705 2169 SouicC 39 4981 SoJerln 112 29 25 SoulhnCo 17698228 13 SthnEgyn 18794 2119 SoUnCo 576 2188 SwslAirl 20714 3041 SwtGas 294 20 31 SwslSec 650 2194 SwnEnrg 918 738 Spartch 1473 1331 Albnyln 685 1088 Albemar 537 22 50 AlbrlEg 725 4250 Alberto 1047 3619 AlbCulA 345 2975 Albertsn 29089 2250 Afcan 6941 3200 Alcatel 21026 6444 Afcoas 43017 3013 AtexREE 476 3625 AltoEngy 7818 4231 AllegTch 2113 1881 AllenTel 1031 1819 Allergan 9259 8200 Allele 913 2286 AlliCap 1469 4938 AllWrkft 1456 826 AlianlEgy 1151 3050 AllianlTs 791 5950 Allranzn 547 3469 AlldHWg 303 5 00 AWWaste 3326 1325 AllmrFn 3424 6888 AllmrST 143 981 Allstate 24049 4244 Mel 4902 62 69 Alpharma 4259 3500 AlpineGr 300 388 Atas 16032 41 44 AmBey 2617 22 38 AmbacF 11530 79 36 Amcasl 237 1250 Amines 6456 56 63 AmerUs 809 2981 AmHes 8182 5938 Ameren 5143 4431 AmrFMI 427 494 AmOnlne 83564 4150 AmWesI 2154 1000 AEP 14406 4506 AmExps 29784 5344 AExpplA 416 2331 AFnclGp 1059 2050 AGenCp 6924 B163 AGreel 4507 875 AHomeP 46436 55 02 AmlnlGps34696 10181 Aflelire 364 315 ASkiing 472 269 AmSld 3276 4350 AmSIWalr374 3394 AmTower 4889 3350 AmWtr 1823 2556 AmerKfl 3219 2394 Amengas 746 1569 AmenSrc 29176 4150 Ametek 419 2331 AmphenlsB53 5469 AmSoutri 4386 1556 Amvescps252 3863 Anadrk 16739 61 84 Analog! 45099 5250 AnglogW 2515 1 4 06 Anneuss 28456 4806 AniMer 1060 1894 AnnTtyl 13820 1956 AnlhCap 677 738 AonCorp 14547 3219 Apache 18155 5813 ApachpfC303 5050 Apllnv 2322 4806 Apex 435 775 Applica 860 369 ApplBlos9984 8381 -75 75 15 06 25 -19 131 -75 -31 -113 150 94 181 -06 155 56 13 06 302 07 -13 -06 -06 19 -31 149 31 25 13 25 25 131 0-0 H-H 25 Libbey 439 2869 06 LbtyASE 960 1219 -263 LibFin 967 4150 25 UbtyMAs52631 1356 25 LiblProp 523 2700 156 LillyEli 23644 92 13 -81 UllyinrJ 845 3125 56 Umiteds 24637 1700 -50 LincNal 6680 4906 R-R Coastcsl 243 1768 CocaCI 39286 62 38 CocaCE 13759 2294 CCFemsa175l 2038 Coeur 1535 144 CotoPal 27085 5950 ColBgp 3317 9 25 ColHIn 1006 5 81 CollHI 773 431 ColMu 816 525 ColonPT 455 2469 Comcst29 2857 5100 Conxlisco 8848 1200 Comeric 18443 5394 CmcBNJ 1058 6125 CmcFdl 1465 1800 CmclNL 492 1000 ComScop3675 1825 CmtyHIln 793 3010 HSCBn 536 1025 HSQLIe 263 2313 HA-LO 413 313 HCAHhh 15641 3993 HCCIn 2591 2488 HRPTPrp5360 625 HSRsc 1203 3563 HSBC ptB 390 2563 HSBC 938 7363 LincNpll 584 2375 Mohawk 2586 25 19 MonacoC 369 17 56 MononP25229 24 63 Monsnton1363 24 94 MonPw 2908 2188 MONYGp 3716 4613 Moodyss 1094 2631 Moore 622 238 MorgKe 257 1788 MSDW1 38297 67 88 MSAsia 491 850 OGEEngy9778 2319 OGE En 26 00 OMGrp 999 5000 OMICp 4931 488 Oakley 3802 1581 Oakwood2580 50 OcciPel 9563 21 44 0ceanEgy4952 1444 Oceanei 412 15 94 OcwenFn 327 550 OflcDpt 45563 656 Oflicemax 26241 163 Ogden 1229 1425 OBKenl 21343 4081 FEMSA 1944 3481 -13 FMC 2751 7081 -1 50 FPCCap pl426 2196 -04 FPLGp 4442 6506 06 FaclselRs352 3694 1 58 Fairlsc 487 4463 -06 FairchCp 324 4 88 06 FairctildS6476 1531 -138 FairtCmts 5940 13 94 13 FamDIr 10764 2300 25 FanniMae 36440 8206 -12 FMae pfC 222 5038 63 FedExCp 6344 4694 -34 FedMog 19735 1 81 FedRly 414 1925 06 FedSonl 1341 2181 -19 FedrDS 10708 3400 81 Fedlnysls345 2931 -06 FrjICof 412 2294 06 Ferrellgs 743 1250 -25 Ferro 431 2081 13 FtaelFin 6640 2719 50 FiniFedl 225 2419 -81 Finova 14855 47 -03 FstAmCp4203 2438 119 FslCwilh 425 888 25 FCmwF 316 869 25 FstData 9438 5313 -88 FFinFd 425 963 FstlnRT 557 3225 13 FslRepBk315 3000 25 FstTenn 4243 2513 -25 FslUC 37463 24 50 56 FIVaBk 1334 4481 106 FWshRT 270 2556 13 FslFed 226 2713 25 Firstar 28149 2088 69 FirslEngy 6885 3013 FleelBosI 26965 3488 -18 FkselEn 2633 1194 -44 Flemng 922 1113 19 FlelFD 2957 1 00 Flowers 2644 1619 06 Flowserv 1018 1969 -13 Foolslar 719 44 50 -163 FordMn 45699 24 00 t9 FordCpfT 259 2656 -13 ForestLab 5716 13581 2 69 ForeslOil 6843 15 56 63 FoduneBr3489 3025 38 FoslWh 1952 4 44 19 4KidsEnt3l78 894 -94 FourSHg 818 5988 -44 FoxEnl 8719 1600 -50 France 282 1075 19 FranceTel 341 86 25 -2 13 FranFin 795 2238 FrankCov 277 8 00 -13 Frankfles 4140 3750 61 FrkUnv 515 719 06 FredMac 28308 6244 62 FredM pIL 3200 5031 101 FMCGA 2263 6 75 31 FMCG 3486 8 88 06 Fremont 7693 150 -25 Fremnipt577 950 125 FresenM 274 2688 13 FDelMnl 292 4 31 19 FGoklmn 1748 3 81 13 FnedBR 336 6 19 25 Fmtrlns 2407 14 -06 FronlrOil 490 6 19 25 FurnBrds 1506 1669 -44 SpeedM 1968 2206 InlFtav 2715 1981 InlGame 4023 4544 IntMult 1088 2281 InlPap 17064 3556 lnlPap38 403 23 94 Inlfled 11029 33 56 IntSpclty 305 5 98 InlpubGp 10424 4325 InlstBak 1971 1450 Intertan 839 894 IniPoty 399 944 Intimates 16617 1375 Intrawlg 316 1925 Invacare 238 3000 lnvesGHS343 1756 InvTech 947 3194 Iomega 12790 415 loncs 276 2438 Ipafco 3529 23 75 IronMInn 564 3038 Ispallnll 1109 331 113 06 -50 -13 -56 -25 -31 -13 150 -13 -113 -35 Spherion 1382 1106 SpiekerP 627 5281 Linens 4576 2563 LrlhiaMot 133 1306 Litton 1B19 59 50 LizClab 2426 39 56 LockhdM 10239 32 07 Lodgian 500 338 LoewsCin313 50 Loews 2786 94 75 LondnPcs789 1206 LoneSITch1772 2920 LongDrg 1265 1925 LongvF 255 1381 MSEMD 659 MrgSHY 341 MS India 534 MSDWgv15tl spinkrcx 2bl6 2UU SpodSup 229 125 SplAuth 524 169 875 1081 841 SO 5194 28 50 Springs 3162 2394 Olin 1583 17 63 38 31 100 -19 -2 25 -08 -31 -19 06 25 31 -44 -50 81 51 -50 08 44 -100 25 -75 05 -25 19 06 31 08 150 25 63 -31 13 06 -38 -25 19 02 25 -125 300 -138 MSDWyldl347 2 63 MSDWylt 1350 256 nil 1 1 1 iu 2J UU OmegHII 962 400 SpmlPCSs 54973 2513 281 MSDWylh849 LbU-ao 10U 3568 Compaq 1359461935 CompAs 181842694 ComnSci 4802 7325 CmpTsk 477 3 25 ComtkR53767 981 CnCapplB1328 1718 ConAgra 11444 24 94 Conediv 6446 1994 ConocoA 8796 25 56 ConocoB 14297 26 31 14695 400 1135 3538 umncre 2blB 120 Omnicom 9220 8800 Omnova 967 563 ONEOK 700 4206 1269 731 731 MSDWlim427 MSDWoia457 M8DW 0328 MSDWIIa370 Hallibln 31016 3588 HancFab 239 3 69 HancBT 2894 7 94 Handlm 515 700 HangrOrth1360 163 HanovCs 971 3300 HarcGn 2807 5620 Hartnd 320 1369 HarteyDs 13728 4631 Harmans2052 3725 HarrahE 9294 27 06 Harris 6183 3075 Harsco 1622 2294 HarteHnk 506 2294 HahCpB 238 2513 Harlldfn 7208 7675 Hrtlrdlpl 254 2300 Hartmx 590 263 Hasbro 65729 906 HawEI 543 34 69 HayesL 264 744 LoralSp LDryNG LaPac Lowes Lubhzol Lubvs OppMS 417 773 950 950 2166 8 06 21784 3994 1718 2325 566 4 25 2912151450 MSDWIIh 761 JJ MSOWiqi 458 1325 Lucenl Morgan 19761 14500 Conseco 21588 819 LuxotticasB77 1494 Lyonrjell 3218 1350 u-u ConscplF623 ConscpfT236 ConscpfV367 50 -19 63 -M -25 -25 -63 -19 -06 19 -06 09 19 194 1000 1413 1306 1431 781 1969 urotng bru a44 OrbilalSci 1169 506 OreSII 966 156 OnenlEH 221 1656 OrionPwn1543 1950 Orthodon 3286 3125 OulbkSlk 3124 2388 OvShip 494 2363 OwensM 919 1506 Owenslli 33364 356 Owenlllpl242 7 75 vOwensC2624 106 OxyCTplB475 21 63 EE unscpiM4w ConsecSI 251 HeadNVn993 604 MorrsnMgl 753 2935 Motorolas 45074917 69 Molortapl 545 2156 Mueller 1319 2350 Muniasl 570 1 256 MuniMlg 335 2213 MumenhFd470 988 MunihCA 1270 1281 MunihFL 1156 1144 Munihkl 956 1138 MunihW2 403 1088 Munihlns 528 1144 Munlns2 1019 1087 ConEd 2636 36 M-M MM Win A 1 450 MSTBks 3127 5990 MBIA 4417 7175 MBNA 14156 3525 JDNflty 875 1094 JLG 481 1456 JPRIty 454 1 6 50 Jabils 26649 37 38 JacklnBox3240 2894 Jackpot 526 569 Jacobs 1136 43 75 JapiEg 330 638 JpOTC 951 675 JardFICh 30 763 JeftPllol 3287 7169 JSmrtG 666 1850 JHFnSrvn15810 3569 JohnsMnv1310 1000 JohnJn 24051 9706 JohnsnC1ri7033 5313 38 135 EDFplA 323 24 50 EDPElec 261 2963 EEXCp 1154 4 19 FIXnti 9R7 10 ConsPdts 360 7 00 ConSlor 3271 881 ConslellA 606 5075 ConslellEn 14330 3931 Aptalndl 346 1844 1779 23 50 Apna EHCs 1056578394 HtlhCP 491 2781 HllhCr 375 1688 HIIMgl 15955 1900 HltcrRty 889 1850 HeallhNel 3138 2188 HllhplnSv 315 9 50 Hllhsth 10851 1244 HrslArT 405 1863 HeclaM 1965 75 MCNbngy6191 2675 RSBFalc 46696 1650 -75 RCMSIr 484 938 RDOEq 471 244 19 RGSEngy471 2988 38 RHDonl 2070 2150 -19 RJfleyn 3498 40 94 69 ROCFd 2094 5 13 06 RPM 1686 9 31 06 RadianGp 3093 67 38 93 RadloShk4S284 4613 -556 Ralcorp 267 1388 -31 RalsRPs 13831 26 44 06 RangeRsc4348 456 -25 RJamF 462 31 00 19 Raynilnc 437 3656 -13 Rayovac 1991 14 88 RaylhnA 1794 2769 -26 RaylhnB 6411 29 69 -25 RdrDg 1336 3894 25 RBylnco 367 24 19 25 Recksn 420 2350 -06 Reebok 15457 2215 -155 RgcyRIt 439 22 56 -38 RehabCGs711 4369 -106 ReinsGp 412 36 75 56 RelSIIA 417 2481 -19 RelianlEn 6206 3875 69 Renaissfle1l87 7600 69 RenlWay 793 406 -13 Repsol prA 698 2144 25 Repsol 9154 1594 -13 RepubSv 15014 15 44 -06 ResMeds813 3575 50 Resrtgsl 791 700 Revlon 931 372 02 RexSlore 269 17 50 25 ReynReyn3760 19 63 69 Rolinlo 76 6694 -106 RileAid 24417 256 08 RoblHalls 11536 30 63 113 flockwl 3450 4175 -94 RogCmg 2578 1569 38 Rogers 1258 4000 -50 RogWrlss 392 1344 -19 floHaas 6017 3060 -94 RollLeas 342 694 38 Roper 1804 3200 -06 Rostele 816 600 -38 Rougelnds342 1 94 06 Rouse 1673 2494 -06 Rowan 21368 2056 31 RoweCos 332 3 19 13 RoyBkgs 303 3106 06 RBScprE 267 2463 RBScprH 414 2225 25 RytCarb 8941 2221 56 RoylDut 26967 5756 RoylGpg 170 1319 Royce 350 14 00 RubyTues3413 1556 81 Ruddick 539 12 38 38 Russell 7028 1400 -188 Ryder 1515 1736 -25 RyersTull 480 7 94 flyland 1550 38 13 63 Aptargp Aracruz 2538 1363 318 46 MDC MDU ENI 661 5763 EOG Res 26787 45 44 Fflrthnr 9fi 99 7R PP 2988 ArchCh 700 1566 MunihNJ 539 94 MEMC 570 694 Easlgrp 242 2006 MunihNYl 601 Munk2 328 1291 863 blancph 12J9 44J6 StMotr 250 644 SldPac 236B 2400 SldRegis 245 1238 Slandex 104 2006 SlanlWk 1116 2763 Startek 1405 1538 SlarwdHtl 5455 3263 SlaleSli 8102 13029 SllslBcp 480 1969 SlatnCass 1892 1788 Steelcse 1458 1488 Sleris 1385 1500 StilwellF 71 56 3550 SloneEn 819 5499 StoraEn 3953 10 38 StorTch 4381 9 13 SlorUSA 335 2850 StrGlob 269 1038 SlhdeRI 1305 606 Strykers 19752 5100 SlulnCp 423 5188 SturmR 253 838 SubPpne 286 1938 SuizaF 1777 4481 Summffi 3440 3544 SumlPrp 535 2450 SunCmls 308 3138 SunlnlH 2356 1906 SunUFrign 2242 2244 Sunbeam 6828 34 Sunburst 661 713 SunGard 6087 5175 Sunoco 4350 2900 SunTrsI 11276 5106 Superlnd 669 3250 SuperTel 543 2 81 Supvalu 7710 1306 SwdECpl309 2294 SwdEC plA 466 2231 SwItEng 1258 3600 Swisscom4l8 2463 Sybronl 2895 2638 SyblTcs 12723 4100 9 19 Synovus 4162 2344 Heico 414 1425 CntplA 4090 CtlAir 3340 Cnvrgys 5093 CoopCam8226 CoopCo 311 Cooper 1561 CooprTr 2063 CoorsB 4935 Copel 3441 CopeneP 465 579 631 1824 650 taslLhm 3828 45 06 EKodak 25622 3944 Falnn 9170 71 nn HeicoA 350 1019 1175 1231 1188 1288 1272 1319 1150 1269 JonesApp 7877 3431 JonesLL 289 13 13 JrnlReg 341 1631 -19 MUM MGF MIN MMT MFM MGIC 60 EalnVans934 24 69 MunJdCA233 MunyCAl 689 MunyCAI2543 MunyFL 222 MunyFLI 267 746 725 XX tVMuil 422 1138 EVSrlnc 931 900 Fmlah 9flm 41 AO MGMMrs4055 K-K Mumyld 1037 1256 Munyldins 981 1313 Edisonlnl 22512 21 44 63 56 2888 2388 1644 2313 1888 G-G XL Cap 4349 8225 125 XcelEnov 6731 2763 44 -44 UAL 2123 3550 -144 -25 UBSn 1230 15107 93 19 UCARInl 1661 900 -350 UGI 274 2331 31 -105 UlLHokJ 236 4550 50 US Rest 298 1069 06 USA Educ 23749 60 00 -13 USEC 1239 444 -06 06 USG 4859 1819 -38 -13 USTInc 4736 2381 19 -300 USXMar 10954 26 69 1 13 USXUSS 7247 15 56 56 UltramDS 3474 27 50 44 19 UniSrcEn 1693 1438 38 UUnao 925 26 13 -13 25 Uniti 1146 819 -50 05 UniFirst 646 956 -19 -13 UnilevNV 10432 58 81 38 06 Unilever 1162 3175 31 -44 UBnCalF 279 22 25 -03 UCarb 10596 4797 -304 06 UnionPac9O05 45 88 19 81 UPlnli 2629 3463 25 38 UnBnCal 3682 2269 -62 45 Unisys 61243 1400 -13 -13 Unit 653 1369 25 -13 UDomln 270 19 25 31 06 UDomfl 3725 994 UDom08 220 2403 103 13 Unillnd 15 1081 -06 131 utdMicron 9131 869 19 -38 UPSB 11448 6169 69 44 uldRenll 1072 1656 06 -194 USAirway2632 42 38 25 US Bancp 24229 2606 105 31 USInds 1488 719 06 44 uidTech 20130 7538 UldhllhGp 8161 116 75 -125 UnvCmprn676 3200 -50 UnvslCp 735 3275 113 UnvHl 2022 103 00 88 Univisions9854 37 50 119 i MISchott 259 iMSCInd 280 -06 MSDW38 272 50 McDrmd 408 38 Macertch 656 ComPdls 823 ComPpn 306 ComerRII 229 tdiscin1755 1606 Edwards 5119 47 19 FiPacF of yu H9 9R K2lnc viKCS KLM Xerox 1044904 50 -13 75 744 4187 356 545 2031 26496 5 56 MunyMI 407 MunyMII 579 MunyNJ 752 MunyNYl 630 MunyPAIn262 1213 1244 1225 1194 1925 EIPasEn 20530 65 69 GATX 1106 4794 viGCCos378 144 GPU 5417 3538 Kmart 5250 156 46B1 -181 4644 -263 5781 163 3194 -75 4281 -69 931 -13 7656 194 800 100 1550 -25 2044 44 2038 13 2394 -31 1294 -13 1075 7000 100 775 -50 756 -13 800 34 394 3S 1113 -13 113 -13 3838 -13 2756 06 1019 44 3881 75 5200 2255 -38 2575 -56 556 2263 31 84 -02 -19 i MackCall 1320 2800 2 19 Magellan 388 2 94 44 Magnalg 4603 41 00 EIPasER 496 25 00 Elan 14799 5325 Fk fiqfi ur ArchCoal 1542 988 ArchDan 13066 1306 ArchstnC 1217 2544 ArdenRIl 1486 2438 Argosy 1166 1650 ArmorH 333 1513 ArmstHId 16090 119 vArmW138 763 481 ArrowEI 6694 26 06 ArvMenln7014 1025 Ashanli 425 225 Ashland 2084 32 42 AsiaPc 233 831 AslaPR 609 113 AsiaPIp 7728 75 AsaTigr 820 706 AsdEslat 325 806 AstraZen 3903 4769 AtchClt 269 338 AllasAir 3376 2913 ATMOS 36" 2344 AlwdOcn 502 3070 AudloVIt 1210 25 AuroraF 557 250 AuloNaln 5398 6 19 Autolrv 212 2025 AuBDala 10368 6506 AutoZone 2654 25 31 AvataBay 1219 4788 Avayan 14376 1219 Y-Y PGSECp 13392 24 94 PMIGrp 4906 59 06 PNC 14083 64 00 PPG 11393 42 00 PPLCoip 2351 4231 PacCCybnt688 6 75 PacCenl 2273 15 00 PacGull 1115 27 50 PacTpfT 330 2444 PackAmer2243 1500 Paclrv 3613 1231 PallCp 6498 1900 PanPacil 466 2075 PanamBevl229 1431 ParkEls 949 36 31 ParkPIc 12804 1325 ParkDrt 5700 419 ParkHan 2369 3994 Parkwy 436 27 63 PannerRe2276 5450 Palina 887 1975 Patina wl 494 788 Paxar 348 863 PaylSh 591 6675 Pediatrx 3049 2069 Penney 7357 9 50 PenzlQS 1756 1094 Penlacn 234 94 Penlair 727 2831 11 13 1150 GabelliET 570 GabGtoM 121 Gainsco 953 CpHYII 234 CpHYIII 1766 CorrecCps2968 CorrCppfA716 CorusGr 788 EkJerTrst 761 2 06 Here 11188 44 25 HellnTel 2406 763 HellrFn 1000 2800 HelmPayn2709 3344 Herculs 5592 1900 HerculTpl260 1825 Hershey 6307 6131 Hertt 475 3450 HewlettPs871B0 3069 Hexcel 375 9 94 Hibem 1510 1206 HilncoOp 1501 781 HiVU 221 456 HiYdPI 224 4 89 Hlghlns 356 950 HighwdP 1036 22 44 Hilenbd 713 5088 Hion 12454 956 HispBrds 1859 28 63 H(acht 577 9831 Hollinger 2393 1600 1095944550 HmePrp 558 2844 Homebase 2732 125 Hmslke 12677 4 94 Honlnd 635 2556 Honwlllnii 53916 52 50 -06 263 313 MunyQtry 1064 12 50 MunyQ12 779 11 13 MurpO 1998 5600 MusicLd 91095 1213 MutRlsk 568 1588 Mylan 4565 26 25 MyndCorp620 1025 1 19 GaleyL 444 YankCdl 319 126! Yorkln 1365 26 31 Magnm 1094 idro MailWt-ll 325 444 MalanR 220 1200 MgdHi 1174 7 44 MaHiVP 3274 581 1956 -44 ualii- hUS 176615813 Elscint 511 336 EBrAeron 1385 2975 Fmhrnrl mAO 1A (VI -13 -44 -13 -106 -31 -13 -44 -19 50 25 19 -163 125 -19 i 50 Gallaphrs 3620 6319 19 100 Gallahei 691 2394 EMInco2 589 1113 KNEnOI 524 59 38 KPNs 1891 1356 KVPhAs 764 2425 KaisAI 2184 4 50 Kaneb 324 5 44 KCtyPL 1467 2675 KCSoun 988 8 39 KautBH 11583 3394 KaulBpll 262 999 Kaydon 1039 2506 Keebler 2824 41 13 Korthley S4640 4000 Kellogg 4712 2438 Kellwood 230 19 94 Kernels 10407 1 8 00 KmpHiInc 623 694 KmplGov 620 6 72 EmMklTel 546 7 94 N-N tmrsnEI 13966 76 19 Fmnnic RK 9Q 9K J28 bbbfl Encompss919 338 MgdMun 546 9 94 Mandalay 6109 20 44 ManJow 875 27 50 ManorCare414l 1681 Manpwl 2524 3556 ManutHm 397 2588 MfrsSvcsn3773 513 Manulilg 4209 26 44 MarineDri 6999 20 75 ManneMx 302 519 Gannett 10509 54 69 Gap 19023 26 38 Gartner 3217 750 GannrB 2179 700 Gateway 31258 1700 GenCorp 269 800 Genentech8101 75 25 GenerSA 12267 1488 GAInv 329 36 50 z-z ZateCp 3801 2513 -88 Zapata 781 194 -19 ZenNII 585 2844 124 Zenix 1t8 400 -13 Zwexj 725 9 75 ZweigTI 2806 6 48 08 Sys1emaxl453 119 NAB Ex pi 495 24 38 IPPIA244 24 50 Crane 1360 CrSuislnco723 CresRE 2960 tndesa 759 1625 Energen 588 2888 Fnprni7 7nKP 1 7 ro NCI Bid 498 1956 NCRCp 5147 5025 NRG Erin 6315 23 00 T-T Egyfcasl 3627 1 9 94 03 Penlon 347 2581 Nasdaq (1800 most active) Audvox 913 AugstTcn 1006 AuroraBta 37 50 Aptlmus 1 44 -031 Carrier In 322 -194 Canngtn 131 -63 I Casellan 3 69 319 Caseys 1213 69 Caslelle 88 25lCMIeDnt 53 -09 1 CatlSemn4 56 Auspex 588 Athrarn 200 autobytel 213 Gnlntm 1781 Genome 1019 GenmcSln681 Genset 1988 Genta 881 Genlex 1656 Genuity 444 Genus 209 GenzymGn90 44 GenzTisRp388 GnzMIc 1131 Autodesk 2794 ArchWdwt13 ArclicCal 11 75 -19 Autotmu 166 Autonmys 4050 Autoweb 44 ChromCS 56 Chronimd 9 31 Cidco 116 CienaCps95 63 IMA Lb 56 50 CmnFin 3944 Cintass 48 44 CphrBion 1650 ClrriM 1794 Cisco 49 94 OadelC 900 CilizBkg 2369 CnxSys 2700 Clarent 1538 Clarus 744 ChssCm 336 ClerCdg 119 725 7400 Avanex 7000 Avanti 1819 -06 Catalyt 1138 53 Celetttk 4813 313 -22 Celgenes 6031 -319 1 50 CelGens 20 75 -19 -50 CellPath 463 06 -336 CeHThera 3263 -263 100 Celstar 131 -06 -75 CentJIImn 1950 -200 -163 CntraSltn 438 -63 -25 236 -13 431 -16 -75 19 08 -16 20 -31 -113 06 -19 -38 138 25 80 -44 09 194 Avanllmm 7 50 AvantGon 833 AvenueAnt 69 GzymSrg 694 GenzyTr 1625 Geoworks241 GeronCp 1738 Geltyhi 2563 -19 03 -19 06 88 -03 03 06 -1 44 -25 350 -36 75 225 -13 94 -213 -19 -31 03 19 -38 -06 -31 -231 -41 06 13 116 -3 25 Craylnc 203 CreTcLId 1275 CredSyss2188 Creelnc 6500 CrilPalh 2694 CronosG 400 CrssKysn 106 Crssrds 631 CrssWrtdn450 CrwnAn 419 CrwnCitl 2244 CubislPh 34 50 CumMed 375 CuraGens 3313 Curltn 1175 CutterB 969 Cyanolc 109 Cybearn 38 CyberCare288 CybrOtp 100 Cyberonc 23 25 CybrSrce 306 Cygnus 481 Cylnk 256 Cymer 2325 CyprBio 47 CyprComn 88 Cyrk 197 Cysive 600 Cytogn 303 Oylycs 5750 GilaICo AvlciSysn3456 AvidTch 1744 Avigen 2625 Avirori 5686 AvoctCpn 48 50 GilatSal 306 3894 8663 I ArkBslpl 5200 iArmHIds 2588 ArtTecn 3575 Arlesyn 3838 I ArthroCs 1719 Artstl 338 AshlnT 106 AsaGJUn 525 AsiacomnSI Asralrrton 994 AskJvs 969 -19 GrtPlnsSlt5350 300 -169 GrtrBays 3644 38 -13 GrtcCmn 241 28 13 GumTch 775 50 Gymbree 1400 -81 -06 HPwrCpn788 -163 25 HMGWd 200 13 -31 HNCSIts 2256 -163 94 HainCek3sl31 99 25 -06 HallKin 1806 06 -88 HamtlnB 686 -13 -25 HanaroTn2B8 -13 -38 Hndsprgn5189 -331 -19 HarbrFL 1350 31 -75 Harteys 2925 13 -100 Harmonc 819 -39 -09 HarmonyG472 -16 -131 HarlsHa 288 -22 -19 HrvrdBton 1050 50 HavasAdn 1525 19 -22 HeadHnl 800 19 50 Headwalrs2 53 -06 72 HlhMSys 103 HeSys 194 -06 Where cm t31 -06 HlttCent 31 44 HlthExtn 519 -06 -420 HtthStrmn 125 13 -56 HearMen 1 19 89 HrtJndE 2225 45 -89 HeJrkSlr 4231 -200 -25 HetenTr 500 25 13 HekxTech 2588 -103 -34 Hemagn 63 03 HenleyH 38 -06 -31 HSchein 29 81 -56 -50 Henryjks 60 98 1 63 -38 rwtnhc 3900 38 GlacrBc 12 50 06 -19 -03 -03 113 -100 25 -406 ABC-NAC0716 -03 AdeplTech 2050 Alpnet 47 -OS ACT Ml 2131 -06 A4eSy6300 -419 Altalrlnt 119 31 ACTV 659 -09 Adtran 2731 38 AleraCps 2713 -06 ADC Tel 2444 -138 AdyPara 3713 13 AIIResc 34 ANCRtln 406 -69 AdvDtals 1894 -50 Amazon 2138 -225 APACC 368 06 AdvEnkJ 21 75 06 Am0nLAn444 -13 ASATHrJn450 -50 AdvFCm 2350 77 AmCapSlr2288 69 ASM Intl 1263 -06 AdvPoty 241 03 AmChmp 28 -03 ASMLhs23 56 31 Advfladk) 108 -13 ACteVoy 1313 -50 ATSTCd 2863 -38 AdySwtchrt5l3 -34 AEagteO 4063 94 AT4TLAn375 -44 AdvTiss 400 06 AmFrghl 27 84 03 ATMIInc 1606 -69 Advtmg 2369 -331 AHornstr 25 -M A i Bio 650 -38 AdvtRitn 38 -03 AmPac 506 56 AVTCps 463 -56 Adverrtl 5338 -338 APwCnv 1281 06 AtrTM 31 -09 Aerodex 2806 269 ASolt 191 -09 AXTInc 3481 -88 AeroGenn1238 13 AmSupr 3175 -100 Aastrom 125 -13 AethrSys 6363 3-13 AmrTr 856 -47 Aogenrxs 5606 -31 ArTlrsch 31 09 ArrwOS 188 -13 Ahiorneds2381 -44 Allymets 6506 -325 Amgen 6544 56 AcaeiaR 1850 -238 Afjcycm 450 -108 AmkorT 1581 13 AcclNlwn669 -38 AgjleStl 64 56 -2 06 Amptai 906 44 Acclaim 50 -13 ArGate 3119 56 Amrescosl63 AccNetwnl313 -38 Arftet 750 -06 AmsgA 1650 -31 Accredos 45 50 63 ArspnNtn350 -13 Amtech 894 06 AccmeS 181 -31 AkamXTn 2939 -248 Amytln 1081 19 AclraBk)nt131 -119 AksysL 1525 -13 Anadgcs 1725 -181 Adel 2688 25 AbdnKn 430 -22 Anatyite 469 -25 Ademar 1081 -31 AlbnyMlcs5294 144 Anarens 6488 125 ActPerl 388 30 ABxcn 7863 144 Andrew 1913 13 AdCardn 1888 -13 Akerms 3350 -25 AndnGpn 6488 -575 ActPwrn 1906 -336 Alares 5 69 rarlhlnk 422 -34 ActVoras 1950 -06 AlagTels 1781 -06 Ansys 969 25 Artvwtdinl00 06 AliFtOn 713 -31 Anlec 903 -16 Actvisn 1144 -19 AKam 863 -25 ApoloG 3438 -06 Adrade 23 81 i 06 i ANanPti 883 33 AppteCs 1431 Actuate 2400 56 -19 AppletlM 3138 213 Acxiom 3831 -50 AMCap 2036 06 AplDign 163 -06 Adaptec 1194 -50jAKi8ern 125 AprJInov 938 -31 AdptBrds 831 -31 AlosThn 675 -25 ApWMals 4000 -56 Adelptiia 4 78 09AlKrptin73 -178 AMCCs 6363 181 AeWpnh 3100 131 I Uphalnds 4800 -106 AppMolcn 1338 -163 -13 Belnc 175 -06 -119 BeaconPn813 -106 BebeSIrs 22 63 25 -06 BedBaths2169 06 -63 BellMes 1963 -56 -13 Befcveth 669 25 -106 byndcomn31 -03 Bkicomg 100 -03 -300 BlgStar 19 03 BilConc 263 -06 -500 Misery 313 -69 13 BkWVws 881 3B 19 BoSrce 17 88 25 -113 BxiPharm 24 44 56 -06 Bogen 5756 1 13 219 Bomets 36 50 -113 -56 Brjmira 650 -31 -194 Bxipure 25 88 06 175 BloSrildn 16 03 -2 36 BosDiaq 3713 -288 19 ESoTcG 6 50 -19 -31 EtaBx 5675 94 -06 BtaeMarln243l 69 -25 BlueWave 5 13 19 33 Bkestne 15 00 25 38 BobEvn 1963 -13 -313 BoneCre 1806 -94 356 Bookharnn 1713 -131 -31 BookMI 213 -06 09 BosmCcrn 2563 69 19 BstLtSc 334 -31 -81 BttmlnT 1794 -13 88 Bradlees 39 -39 03 Breakwysl81 -19 113 flracmn 1438 -88 31 BrtgNpt 600 -25 -19 BnoTech 569 06 -25 Bn8dViss2t56 -275 03 BrdbsSIt 1038 -19 -19 Brdcoms 110 63 -500 -22 BredeCm20IO0 1000 BrockTcn 116 BrooksAu 2756 Brooklrl 1013 BrokDattn 2513 Buca 1594 BusnObS 7019 Buycom 88 I CCORnets 1269 IC-CuDeMn 1505 CAISIntn 103 CBRLGrp 22 13 C-bridgen425 COACpts 3906 CHRoons31B8 CMGI 1081 CNET 1538 CSGSys 4594 CTHoldn38 CTCCms694 CVThera 7250 CaoolMcn 4825 CacheFI 58 06 CACI 22 75 iCalDrves 22 81 Calderan 225 Calico 133 CalAmp 1538 CalMo 8 38 CalperTn 4863 CamoHrt 338 CambTch 153 Caminusn 2200 Camtekn 663 iCanclas 638 Cantbry 381 ICapRckn 5 38 CapCrssn925 CpstnTrbn 2269 Cardrma 31 CardDynn4 13 Carrtket 2919 -294 1 CenlEr 200 -03 CentraSIt 169 -06 CentAI 7 00 13 CentBusn 03 369 1 ClrySo 30 88 88 i Cephh 46 50 19 Ceragonn 1400 94 I Cemer 5731 19 Certlcom 2125 03 DataCrlt 250 56 DataRet 541 -131 Dalalinks 369 -356 Datarams1400 -100 Dalalec 288 DataRce 134 DBeer 2763 03 decdGenn1194 -13 OellasCp 91 DeCptr 1744 -163 Deltagenn 1063 -131 Ondreonn 1594 06 Dendrite 1400 -300 DnsePc 2 94 -125 Dentsply 36 69 69 DescSys 2606 03 DevXEnn 709 06 DiaSjas 613 -03 DlarriondT2too -13 Diedrich 41 13 Digex 24 81 -31 Dkjllntl 763 -31 Digirnrc 1625 06 Dgmsghl 1494 38 Diglsld 3 91 -03 1 DigLght 4419 13 DkjRiver 4 81 -03 DgnTnnknl3 19 -69 Drgilasn 513 -06 Dicoass 1263 -230 Dirlnsrte 56 63 Display 1 50 -38 OrtecrCosl78l -06 Diver r- 1863 Divrsntg 334 dhinVntnt28 -13 DbsnCmn 1481 -16 Documnls49 86 13 DtlrTrees 4075 -06 DoralFn 2075 06 MxeCtck 1156 Compgnn 600 CmptHz 363 CptNwk 3131 Compuwre7 13 Comverss 9981 Concero 231 CcdCamrs2088 CncrdCom6 75 ConcEFS 44 31 ConcurTchl81 ConcCm 1206 Conductu 575 Conexnt 2494 Connetcs 4 81 Conologn 81 CnsFriCn363 Constl3Dn672 Convrgnt 163 Copafls 1763 CopMntn 625 Copytele 78 CorThers 43 88 CoreComsSOO CoreCp 2 63 Conlkann 10 50 CormltiC 5994 Conon 272 ConxaCp 30 25 Comerlnel 06 CorpExc 41 06 Corsair 456 Corvas 1506 CorvisCpn3788 CoSmen 2038 CoaPlis 2769 Coscos 3319 CotlCp 694 CttrPhr 3038 CovirJCmsl63 CovlGrp 225 Coventry 24 50 -34 1 DreyerG 3098 100 EltNtwr 1769 -94 Esenay 425 -59 FslMenl 24 69 13 41 -03 eGainCm 288 eSpeed 17 50 44 FretWrldn81 -09 06 1 drugatre 163 -31 Egghead 34 -06 eToys 128 -06 Fiserv 5919 250 -88 DuPonIP 49 06 -69 Egreetn 25 Euro909 213 13 FlagTlcn 688 -63 -06 DualStar 63 09 EISIlio 119 -06 EvrgrSIrn 700 25 Rextrns 2725 -263 -09 puramed 375 16 Elantecs 3988 -244 EvkeCmn275 19 FoclCom 800 -150 -19 DurbanRo 81 03 ElslcNeln 366 -16 EvlveSltn619 -131 Focallnc 113 13 -19 OyaxCpn 2150 -125 Elcomn 166 03 EvolvSyi 244 19 FocusEn 31 -09 -06 Dynacren 1000 EtFuel 578 -16 Exars 3056 06 Fogdog 94 -03 -56 DynHffll 63 -06 ElecLght 478 16 Excalh 2236 50 Fonar 169 -06 -56 ETrade 8 63 41 ElectScis 23 56 56 eXcelon 292 -39 Forcnrgy 2469 94 50 EStamp 22 -01 Elclrgls 14 50 19 ExchAppsl75 06 ForresIR 44 00 194 194 E-toan 103 03 ElecArtss 3531 -63 Exellxisn 1738 -113 Forte! 36 06 -06 espire 106 03 EFU 1313 -88 ExodusCs2775 -1 38 ForwrdA 3875 -1 75 -100 eBTIntl 231 13 1 Elitelnlo 506 06 Expdlnt 5144 44 Fossllnc 1506 31 106 eBaylncs 35 00 -1 31 Ekxuentn 1 50 ExpSchpl 8286 94 Foundry 44 75 200 03 ECCS 44 -OSUUyttyn 494 -144 ExtndSys 2025 81 FreeMkl 3556 194 09 EClTel 2038 -150 eMachnsn 59 03 Ex1enslyn 869 -44 Frio 706 -744 EGLInc 33 61 -27 Emcores 38 13 -50 ExINelws 7263 -283 FrontrAIr 2488 -450 -03 eLoltnc 66 -03 eMrgelntntOO -50 EUuttlnc 1369 225 FmllCapn 1077 08 69 EMSTch 1294 38 EmrgWsn47 -06 FYln 3506 13 FuelCell 6775 -375 63 EPlTctl 63 06iEmisTch 2350 -275 F5Netw 2488 -188 FlreLinkn 1 16 50l lminnci406 -31 EmmisC 2650 81 FUR 331 38 GSK 2463 -113 -94 ESCMed 14 13 -31 Emukws 155 31 -44 FPICIns 1050 -13 GSILum 956 -119 ESSTechn5 63 -13 Emutlc 63 06 FSIM 869 25 GTGrpn 931 38 -400 eUnivrseniOO 13 Endocre 14 38 63 FXEner 330 19 Gadzooks 1925 -38 -25 EXFOgn 24 81 06 EndWven256 -81 Faslenl 5594 -131 Gadzoox 256 -09 -31 ErthSM 2 09 09 EngyConv 1825 13 FlCon)n419 -50 GalenHldn4988 -13 -50 ErthLinkn 6 22 13 I Engages 144 -16 RberNetn600 -81 GalileoT 1439 -88 13 ErthWeb 1063 -194 EngnSup 21 38 -106 FrJttyHk) 44 -03 Gardencm06 EslWste 22 88 33 Entrada 194 06 SAveChan 70 -03 Gasorics 1494 44 25 e82BCmn109 13 EntreMd 21 50 38 FlthThrds 56BB 163 GelTexn 56 69 31 -86 EcrelonC 22 44 -13 1 Entrust 1625 -256 FiteNel 30 00 106 GemmGn825 13 -25 EchoStar 2338 -188 I ErmvCmnlTl -19 FntrCapn 75 33 Gemstars 3788 -119 34 i EdpSurg 125 03iEnzon 6369 80 Fkntciim11 01 GenasPhn2125 -31 -09 EcoSotl 100 -06 EpoirSH 106 Fmisars 2819 88 GeneLgc 1831 -63 06iEdenBron 4038 38 pphnys 5338 2 55 Frtjne 722 28 GeneLTc 5 06 -16 1 94 I Edgewater5 44 03 EprseCpn2 22 03 RrePdn 6 55 -14 -225 56 EdsnSch 24 81 1 81 i Equinix 450 -31 FstHttri 4750 -63 GMagic 225 -13 EducMgt 32t3 -125 Equssx 494 -slMa- 388 -19 Gerfiiotnll 69 -56 44 anhennt 41 -J33 1 EncTel 13 00 31 FrstSprn 3325 131 GenMcr 900 -38 Glenayre 350 Giiatech L19 -148 Globllnd 1063 GlbmdBn 16 GlblNel 1 69 GtooaJstr 1 41 GloDeco 725 GlbeSpns3961 Aware 2131 Axcetsn 719 AxenIT 1850 AxySPhm 369 AztecTc 47 BE Aero 1531 BEASyss 7100 BtSVSs 4963 BMCStl 1781 BOSUd 35U BTGInc 625 BackWb 778 BalardPw 7588 -06 CerusCp 63 94 300 -156 i ChrlsRAsc850 59 -13 ChrmSh 594 -163 ChartCm 1938 38 -13 ChrtSmn 3125 -230 -22 ChpTck 813 -38 -75 ChkPoints 13794 -1 31 ClKkCmn 2000 CobaHGrp200 I Cognex 18 38 CogTachs3938 Cognosgs36 88 Coherent 32 75 Cohu 1494 Constar 15 56 ColGenex 338 CdumBc 1088 ColSprt 4813 Com21 7 00 Comcast 34 31 Comcsp 3450 Comdial 166 ComTch 644 CmndSys 213 CrrcBMO 3725 ComOnes3519 Comlntel 181 ComFBk 1644 CompsBc 2100 CmplBusn II 31 CompCrd 1700 GlobnCps4O0 GJoboCabo975 Go2Phrmn30 GoAmern 6 19 GoktBrv DDin 11 8 AspenTc 30 50 AsdBnc 2625 Astec 1113 AstonaF 4756 Astrpwr 3275 AiystTch 11175 AtHome 522 AtRoadn 206 AUCstAii 3681 Afcneis 1050 Attlllrty 513 Audible 38 AudCdessl3 50 ajdhghwy 13 -175 06 -206 -25 -53 -06 GotdFUd 359 GldStBcwt125 GoodGy 388 GoTocm 1081 GranBd 134 06 I ChkFree 49 44 25 Cheesecks43 56 -Jl Chicoss 2031 -25 CWdPt 2613 25 dmdtcm669 -430lChrjPacn3 25 -36 i Chron 44 38 DECS IV 650 DMCSWx 1613 DSETCp 325 DSLnel 103 DSPGps 2238 DTInds 350 DUSA 1763 Danka 50 DtSdcst 294 BankPlus 3 25 BnkUrrld 63 56 Bantovjrth 20 00 bamblcnil88 BarPomtnl 19 BseTnA 09 BasExp! 2169 BeFrees 269 -25 Chns6nks2969 -131 330 1 CtirWsn 4 50 See Nasdaq Page B7.