Thursday, January 18, 1996 THE PHILADELPHIA INQUIRER D7 Slock Div, Sales Last Chg Stock Div. Sales Last Chg Stock Div. Sales Last Chg Stock Div. Sales Last Chg Stock Div. Sakts Last Chg I Stock Div Sato Last Chg Stock Dry.
Sales Last Chg Stock Phi. Sales Leal Chg Nasdaq National Market I 1137 24' 1 1116 20V 306 31Vz USOtcPn US Ord USADtn USAT USCIn LI Bcp .40 5231 27 LngStk 234 16'l 1 Loronlx 268 2 -V. I LolteryE 293 1' Lutkm .60 70 19'ft -Vi Lumsysn 486 11' Lunar 1300 34 Lundlnl 61 12'ft Stock Div. Sales Last Chg, uXYZCo.30 OOOO 44 10 314 10'A I USMX 138 2V USTCp .20 725 13 UltEld 333 6 VI 241 10" -Vie 365 4 UrrraDIn UmaDwt Utlralile 1 UkraStpa UniCmp Unigen Unilab 1 Unimark Urxmed UnBnAn 1326 18 26 1 418 409 64 Vt 1'ft t' 2 538 13 114 6 1556 12Vz V4 Up or down arrows indicate stocks that rose or fell 5 or more in price yesterday. Stocks In bold are those of companies based in the Philadelphia area.
Bid price is listed if stock doesn't trade. Underlined stocks had daily trading volume at least 75 percent greater than their average for the last 65 days and a last price of $5 or more. 1. Stock name abbreviated by dend. 3.
Sales: Shares, in hundreds, that traded yesterday. The closing price. The change in price the previous trading day's as for NYSE, except: Company does not meet listing qualifications, received temporary Sir' iw fc a the Associated Press; not the stock's ticker symbol. 2. Annual rate of cash payment, based on latest divi UnBnk 1.40 371 56 4 UPIntptE200 50 39'ft 1 UnSwIch 361 6 Uniphase 660 33 VS UmroyC 373 8 55 3 Vs 103 9 4 963 2'ft -Is 116 29 RespOnc 251 15 Retix 707 2' fleutrHdel.014895 56 RexISun 1263 20 Rtulm 1629 5 RictiEl .16 114 9 4 RichyEI 931 10 RicWoodl.12 620 25VS Rude 1113 3Vz -4 Ridelncs RigsNt RghlMgl RqtStrt 7226 24 248 12 2 24ft 46 6 4 RiskCap 164 22 Rival .20 403 21 RivFora 40 146 25 Rrviannl36 322 13 RoadwyEx 1404 13Vz flobMyrl.35 237 29 Roberda 192 B'4 RbtPhr 3101 21 4 4 'A I RobotVs 1890 17 -1 RochMed RockBott 82 14 457 9 -Vi RockTen .30 18 RkMCh 6297 8' RockySh 127 6'ft RsvltFn .56 1831 17' Roper .30 2477 39 RoseSIrn 65 1 RossStr .24 1419 19'4 RossSy 1118 2 RossTchn 2676 8 flotech 1621 27'ft Rottlund RyBPAb.24 92 RoyceMCe.36278 RyanF 532 SST Bcp 1.84 90 28ie S3 Inc 8 24180 14 4 SBSTech 85 7 SCI Sys SCPPooln SDL Inc 7345 27 237 11 337 23'4 144 5 SDNB SEICorp.20 200 21 SFFedm.20 93 32' SFXBrd 1577 2B Skit .13 79 15 Co 73 7i3Z 42 SMTHIH.16 636 4 4 1 SMTwt 330 Vie UnrylTc UmsonH Unitech UBWV 11.20 UCarBkl OO 505 34'ft 1 UldCosFs 20 993 26 UC08Fpt2.97 168 UnDentCn 821 Ulolns 287 UtdlntH 604 US BcOR 1.127988 30' Starbckss 1773 16 -'A StarTel 1934 6' -Vi I SlFnd 46 135 17 1Sl -JL55 10 3 StateFn StatnCas 3612 12 4 SteelTch .08 1643 11 SllvWa 174 10 StemMrl 352 9V -V Stenss 1133 30 StrlBnc .32 57 17 SWFnWA 80 14Vz SlrtFpl 1.81 61 30 SMVisn 161 7 tVie SlwStv .32 3089 24 -VS StewEnt .08 2235 38 -V4 St'llwtrM 387 19 340 8 Stimeon Slokely Slons Slormda Stratcm StrlgDiat StratCp Strattec 58 5 99 19 tVi 177 30'ft 22794 66'ft 1 283 7' 1254 9' t' 219 16 -Vib StrwbCM.10 385 Slrouds 387 23 -Vl 4'ft I SlrucD 18820 25 Strykere 09 864 51 I StunEn 90 6 StudioPn 57 23 SubMtct 1430 6'ft Sudbury 56 8 SuflBnc 11.20 55 30'4 I SUGEN SullDnl 8 20 li Sumilo .80 SummaF Sumgph SumitB .64 SumtCre 429 11 165 10 44 26 529 11' 93 1 427 3tVz 1164 16'ft 61 5 189 20 3198 32 116 2514 SumrtFR SumtMdn 1 SumitTce Sunlntl SunMics 150344 44 SunTV .04 SundHme SunGrd I Sunolsa a 501 3 -1 97 2 4 709 8945 21 10 4 4V 5 2 10 SunMn wt 213 SunslH e.352556 SupTech Supercul i SupEnrgy SupEwtB Supdex SupSpd Suplntl SurgLtr 181 1694 545 3198 524 127 4 321 12 -'A 1236 IStttta 4 -1 Vs Vs 4Vi Ve 4 -2 43 FIMIchBkl.84 62 FMldBc .76 55 FstMutln .28 343 281 FSBWAnp.05 370 I FslSvti) .50 140 27' 27'ft 13V4 -'A 22 13'ft 4 FSecCpl.12 270 FtSouest .48 93 34 17 -V4 15 Va 12 'A 15 1Vi 60 4 -x 42V! 6' -Vi 18'ft 23'i 26Vl -1 2lVi -Vi 24Vi 28'ft 11 26'A -'A -4M4 4 -Vl 14' FISthnBn SO 52 FISIFin .22 174 FITeams 1710 Fstlenn 12.12 2113 FtUldBcp.12 204 FtUld ,88 150 FslWash .12 390 FWshRTn 195166 FWshflpl244 62 FtWBcs .72 143 FtFedBn a 40 60 FtUissG 481 FstMenlllOB 110 Fischlm 1314 Flserv 3330 FlaqFncI .30 144 1158 Flgstrpl2.25 95 ill 46 796 lLIS Flextrn 1269 FlaFst .24 92 Flowlnt 255 FlushF 291 Foemex 497 FdboB .09 1359 FdboA .10 2651 27 -'A 7 91ft 4 14' 4' 7VK 5 He 4V16 5'ft -Vb 14'4 1' 1 Foodbrnd 1141 Forcen 61 10 4'4 52'4 4' 7 -Vis 54V4 1 15 -'ft 11 4Vz 19 7 4V4 314 4 4' 39' 4 t'l 10'ft 4 t3'8 4' ForeSys FreFronln ForAm 1.C ForstO wt ForestO Forsch FIHwrdn Fossil Foster 1 FountOn 9927 49 I 46 97 440 521 674 51 91 816 FrttlFnll.48 374 FrthStim 397 Fractal 1017 FramSve.05 55 1uFrankFn.36 563 FmkBkb 24 156 FmkEI .40 107 FrenchF 49 FreshAm 394 FrshChc 79 Friedmn 525 Fritzs 5072 FrozFds.12 74 TuFulszTn 1750 Fulcrum 590 FulrHB .64 1282 Fullonb .68 497 Funco 86 12 334 1 4' 9' Vi 6iA -1 16 t'ft 34 2 8 -'ie 17V! t23(, 26 -'ft 35'ft 21 2'Vie 22Vi Vi -Vi FusionSy 1620 Futrmdia 160 tuUSEni 2121 9' 4' 1 US Fad .20 2544 17'B "It -1V4 Slock Div Sales Last Chg AspenTc AacdGpA AscdQpB Aattan 685 36 I 119 36 82 18 189 18 334 21 '4 Astec 77 9 AstonaF .80 1956 46'ft Aatrosv 62 5' AsystTch Athena AtlAm 667 29V1 2378 11 114 2 AtlGuH 178 5 AtlSeAIr .34 1437 21'ft AtlTele 114104 -4 AllsAir Atmels AlnaSlts AtnxL AtwdOc Au Bon AuraSy Auspek Autolnf 90 15 46533 23V4 2 2187 32 64 7 125 26 236 7V2 5664 -l 4732 14 164 3'4 4' Autocamt1 29 92 13 Autodesk .2412235 30 41 '4 Autoimu 1041 12' 4V4 Autotote Avantn i Avecor 377 2' 3175 15'4 1 2552 12V4 -2'ft Avert 179 51 104 Avert wt AvkJTch AvondF Avndle 1089 18 56 14'4 166 14'ft USHIIhCH.
1024238 45 1 USHmcr 86 2 US Long 1541 13'A US Root 8 19355 78 US Train 1.00 151 46 USratns.20 134 26 UtdVideo 1259 UldWste 6524 41 unarm 413 46'ft UnvEIc 117 7 2 -w l-STAT 1241 30 1' IBAH 272 Sft -Vl IBS Fncl 1.24 380 15 ICO Inc 05 190 6V4 I ICOS 1804 7 ICUMed 430 151ft 14 IDEC 4962 20' IdexxLbs 2459 49 IDMEnv 1749 3 Vlt IDMwt 51 2 -1 IDXSysn 511 33 -'ft IEC Elc 192 8 IFR 71 10V4 IHOPCp 45 23 4 ll-VIe 306 10 Vi IIS 94 1 ILCTc 673 10 IMP 6349 7 4V4 INSOs 370 33V! IPC Into 305 17 ISBFnn.30 574 1 5 -Vb ITITech 473 IVFAm 122 3V IVI Pub 1088 12' Vl IWC 1.40 123 21 4 IWIHokJ 182 2' 4 Ikoss 4073 10 4'ft llhmSup 1544 20'ft 1 ImagEn 520 7V4 Imatrn 6550 1M! -Vie ImaxCp 876 26 1 Vz I Imdne 1665 8 Imucor 1078 11 ImuLog 2454 19 Imungn 1269 2' ImunRap 221 -Vis Imunex 3700 16'ft t'ft Imunmd 1608 7 Imneln 2913 24 2 ImpctSy 233 3' 4' ImprBc .78 224 24 4'ft ImpCrds 607 20 IGinsengn 47 10 ImpThlln 411 12 V4 InFocu 1448 30'ft -Vl InHome 569 2 Vit Inacom 1337 14Vie Inbrand 368 I8V4 '4 IncoHm 136 tta InControl 67 14' Incyle 2508 30'4 1' IndeNet 1891 4ift! t3 lndBkMA 20 106 7' Indlnsr .24 63 27 -'ft IndKjoNV 778 11 'ie -Vie IndusHId 132 4 -Vie Internee 184 15 InlRscs 169 22'ft V4 InloRes 2593 14 4 InloStorn 1954 11' Inlormxs 33349 27 Inlrasnc 533 5 -'It InluTech 50 2 4V4 InglMkt .66 168 10' Inmac 726 9 I Innerdyn 159 2'ft -V4 Innkeepr .86 1497 9' V4 Innodala 189 4' I Inodlawl 314 te -Vsz InovGme 646 Innovex .16 1883 14 -'It Inphynet 108 22 -Vl Insight 184 12' 4 InsgSoln 343 5 -VI Insilco 173 30 -1'i InSiteVls 2091 6'A -'It InsitE .06 59 4 InsrtTc 2323 10 -Vz I InstPubln 1370 3' 4 InSlentn 290 17 4V4 InsAut 77 9'ft ttgUScin 143 8' 4V4 InlegCirc 138 9V -Vi tlgComn 53 2 4' InlgDvs 27832 9' 4 Vie IMSCn 413 141 4 Patrklnd .16 159 12'A PatnolBn -Vie PaltDml 487 24 4 112 13 400 ln 4 PatEng I PHarna PaulSon 170 9 4 Paychxs.36 2403 52 4l'ft 1 Peakicn 213 m1 -m Pediatric 254 19V4 1573 28'ft 4 1444 11 'K 1321 12 4Vl PtnxMdn Peekskill Penedrm PennAm.t2 110 14 PenNlim Z6 15' -vz PennVat.BO 25 PennFed 68 14 PenrH 1540 8'4 4' Pentaira.80 117 6OV4 -'It IdPentch 118 1 -Vie Penwst .20 63 20 -vs PeopCTI.72 673 18 PeopChc 69 17 -1 PeopHrtteo 32 ihiz -'it PSBBrce09 54 9 43ie PeoSvFn.88 49 19 4 Peopslte 9293 38 42 PerbDtv 41 rn zll Peicplr 407 19V4 9 VI -'It PerFood 123 23 Pedum 87 5 Penphnn 436 23'ft PemiBcp.20 63 15 Perngo 6656 11 1V4 PersnMgtl.77 71 6Vi -Vz PelFood 97 314 PetPrec PetrLng Petes PetDv PetrlGeo PetsMns i Phamis PhmiMkt Pharcopn 99 9 -V4 357 4' 1999 15 111 Vm 203324V 3751 27 297 26 -1 820 1514 ti 592 25 1V4 89 4' pnarLP EhilCon 4659 19 PhxGoldn 636 10'ft tlV! PhnxTc 2186 Photon 290 Photrlns 2560 13 714 19'ft t'A 43 -I'i PhyCors 3031 PhvsCoA 36256 19 1' PhysRel 590 PhySale 2750 38 24' -1' 9 V4 35 27 18'ft 36V4 t3 17 -'ft KhyCpt 10948 PhyslcHH 734 Physln 341 PhysConn 371 PIcTels 9904 PinclFn ,76 201 PinclM 245 I PinnSyst 3525 PionGp .40 298 PionStds.12 2246 Pilencr 446 14 t'l 16 -2 28' t'B 11 4 Pixarn PixTech Plamtrgn PlanarSy Plasma PlatSolt Plat Ic PlayByn Players 8 Plexus 21 1 10 3'ie -'az 18' 8' -4 4 14' 14'4 10' 14 3 13'4 PolloTrp Pomeroyt1.60 50 Ponder 1114 IKIB tV 8' t'4 PoolEn 78 i Positron I Positrwt 191 102 536 1'ft -'A -V 14 5'ie -V PoughSv.08 177 Powell 2240 PrecStd PrmosT PrmLasr Prmisyns PresCasn Preslek 1 PrceCst 305 470 52 8285 1644 1577 t'x 18 4 44 43'A 1 4' 94 4 21493 15' Unvim 83 3 -i UnvSlain 50 11 Vs -Vs UnvSldM 314 3 tlft fiiP UranRes 6876 6 UrbnOut 778 23'ft Uromed 219 12 USBPa 1 08 47 32 UtahMed 1993 18" 4 1 Utrlx 240 2 -Vs I SPSS 912 14 4 1 SQAn 455 20 41'ft 1 STBSyn 368 84 Uunetn id VLSI 6879 43 4 56535 12 -1 684 13 934 5" -Vs 472 4s 's 58 18'ft 83 8'4 STMWe 261 16Vz 4 STV 6 Saleco 81.06 2658 33 Saleskin 636 16 Sttylst 736 13 SttyCmp 165 15 SattytS 1045 1 3 NAITech 137 NALFnn 1375 NBT Bcp 1.52 50 NBTY 380 4 uNC! Bids 1402 NMR 215 NNBIIi .21 713 NPCIntle.42 236 NPSPhm 88 1 NVIEW 500 NamTal a 02 268 Nanomtr 380 NashFI .80 44 Nathans 1598 NCtyBt 1 70 98 NCtyBnflOO 121 NICmcBcl.76 157 NatEng 756 Nalodg 271 NtHHIt 50 I NtMerc 45 NtPenn b.8 NllPict 59 luNatSurgn 656 I NTeam 257 NTeche .02 674 NatVisn 422 NatMicr 86 NalWndr 122 NatrSunb.20 666 Naurjcas 5062 Navarre 109 Nellcor 3820 1 NooRx 2392 Neogen 165 1 NeoPalh 581 Neoprobe 739 Neopr wt 384 IdNeoSlar Neozun NeraAS NetSlar Nelcom Netlrame Netmng 11 fit 4V4 135'A 26 -14 6 4V4 4'4 4'4 30' -1 4 15 12 t' 2 t' 8 3 t' 28' 19V18 t' 4'ft 1 netnx NetwkAp NwkCmp NtwExpn 1 NtwkG Nwklmq Nwklmpl2.00 64 NlwkPerl 3249 1 NtwkSix Neurex NeuroTc Neurgn Neumedn NewDSott 1 Nwlmag NewWrld I NWIdPwr 2 tVie 16' 214 -'4 Newpt .04 171 NexGen 3364 Nexstar 444 NextelCm 9381 NextHlrJl 122 7 t'B 14' 17 14 3 'lt Nimbus 8 Nobel 20 515 iii -v NobillyHt.97 176 171ft NbleDr 6421 8' NblDcvpl 1.501456 25' NoelGp 310 6' NoiseCT NoodKid i Norand NordPc 1870 824 321 t'l6 12'ft 13 64 3 40' -1'4 Nordst .60 2939 Norland 548 NAB10 4638 NAWatch 10 55 NoSdeSvfl.OO 44 NStarU 96 NelNBcnp08169 24'ft 'i 10 19 29'ft 7 NorTrst 11.24 842 NorTst pi 3.13 115 NttiBdLb 1406 NorkJCra28 97 Northnmb.20 44 NthstrHI 283 NwstAid 6648 NwNGII.80 124 NwStlWr 150 NortMc 270 NorwIkSv 58 NorwFn .40 643 51'i 61 41 16 4 19Vz 8'ft 4 5'ft 4' 44 Via 41 Vie 33'A 7 -'It 7 19 13 t'i Norwood 55 18 -'ft fuNovadign Novell Novlus tl Noven NuHoriz NuCo2 NuKote Numar No9Visn IdNumerex NurATLn 1 NutrLfe luNulrLtwt NynxCbl 625 41590 19994 1722 3932 922 59 474 567 3050 102 2614 485 260 29Vi t2'i 14 -Vie 46'ft -1'ft 12' 4' 13 4 13 17 4' 11 -Vi 8 4 5 4'ft 30 42 26'ft 44 14 -l OLSAHn 402 6'4 OLSwl 651 1Vi OMGrp .36 241 32'ft -'A OPTI 1256 7'A OReilyAu I Oshap Oak Tch 416 30 4 67 2 -Vi 6571 37'i64lVie 'A VWRSd VBUSAn ValTacti Vallen ValliCorf .40 Vaknnl .30 VakjJet8 VaiVisA VgrdCeV Vana Van -L Co Varilkn 'ft 1Vz burvlc SusgBnct! 16 614 26 4 SutlRsc 298 11 Swisher 73 3'ft IdSyQstTc 3553 8 Sybase 18088 31 Sybron 10 tuSvlvnLm 3132 J4.42S 4 Sgebrushn 642 7 SUudes 13499 42 4l'ft StMary ,16 152 14 4V16 S1PaulBcl401557 24 46 14 -'ft 459 26 2946 20' tl 1360 5 1792 20'ft t'A 541 11 4 768 16 -Vei 425 7 4 69 10 Varrtm 10 4' Salens 265 2 baiicxnpji lap it 1 SaltMax 770 3 bamLbv 54 Vartenb .40 497231VS tV VectraTc 563 ls tVs 1 -Vit 5' -'A 10 -'A 17 41'A 13 41' Symntc 16407 46 tii Symetr 53 6'4 bymetnc 3631 9 Synaloys 32 1106 16 SynPharn 428 15'ft Svnbio 125 2' 4 SyncHeen 2733 26'ft Syncor 293 7' I Synopsy8 37565 29 3" I SyfSd 330 3'4 1 SystStt .10 4547 20 Svstmd 348 4' 1 Systemix 51 15'ft SyllCpt 691 15 SystmSfl 661 10 42 42 4 4 Veecotnst 7345 11 4 i Vengold 250 vemritx VenCty 1 Venture Venture wt I Venturn 4980 15 45 3' 75 4 163 1V Verrlas 1100 29'ft -l 41 -1 IdSancWod 12791 SandTc 305 176 1 SanDiskn 1589 rubangstat 1754 1 Sanmina 3386 47 43 562 5 134 8 875 14 4' 254 5 4 526 65 22'ft 790 9 245 30'ft 450 70 4 banierz Satcon SaviHe Savoy 1 ScanGr ScndBdc SOiltzkn Schnitzr .20 ScholCp iQhuJSL 41. Schulmnt.38 1094 23 4 SclClone 761 6' 1 SaGms 1867 38 I SciosNov 2944 4V Scitex .52 2732 14' Scopus 387 16'ft ScoreBd 757 5 SeacBkf 60 168 21 Sealrot .46 1076 10 SeaillFs 179 22 42 4 4 -'A 4'! 15'ft 46 42 10 4 14V4 4V! 20 -Vl 8'Via 4 Verity VtFm 1 00 VTTeddy Versa a .40 VedexC VertxPh VetCtAm VetAmwt Viasoft Vial Views Vicorp VidBna .64 VidaMdn VideoL VideoUpd VidUwtB Videonkis VidServ Videotr VlewTc Viewkj VikingOP Vat st VisioCon 1 VisronSd Vision 445 36 85 32 91 3' 61 15 143 17'ft 1190 25 3470 13 483 6 .4 187 14Vr 4 1636 14 4 1179 17 416 10 114 33 135 10' 283 5 44 594 71 241 2 972 10 3576 26 112 13 280 7 1441 10 3892 45 247 11 73 22 141 3 334 15lft -1 4 4 4' 4 4 4 MGProd MAFBcob.32 612 24' 4' MAICHIdtt.30 46 31'! -1 UMBLA 40 52 211 1 tri ll MCI .0545986 27'ft MDL Into 1438 20'4 'A MDTCp MFBCp 54 4' 83 14'i -VI 130 5 1 MMII MFSCm 10128 53i 3 MFSCplt2681085 49 1 MUlpnr 596 b'i MHMeyer 135 14 Vai MK Gold 308 2' -V MK Rail .16 302 4 MLFBcl.56 129 217 MRS Tch 536 3 -Vs MRVCm 748 28 4'A MS Can 408 19 MSFncIn 219 6'ft MSB Bcp 60 132 17 -VS MRTch 274 2' MTSI .64 356 28 Macheez 475 2iV 4V i Mackien 1174 8 4 Macrmds 7153 38 -'ft MadgeNI 8617 37 MadGE 1,90 134 35 MagPhr 1928 12 MagSII 155 9'4 MagGp .80 215 23 MailBx 95 12 I MailWek 142 11'4 MainSI8 241 3 4 Mallon ManBagel Manugist Maplnlo MarcNG MarDd MarmerH 163 1Vi 116 99 17 2221 12 4'ft 264 13V4 4 455 1i'84 -H 2427 5 4V 2237 15'4 MansaC 178 16 MkTwainll.24 422 37' MarkVII 69 16' -VI Market 98 75 MarqEI 77 19'ft MrshSB.44 321 13 4 MrshSu .44 68 13'! 4V1 Marshlls .66 1447 25 4 Marlek 2639 30'i 1'i MdFdBc .56 103 30'ft 'i Masland .20 75 13 MasonDixt.50 108 18'4 -1ft Masted 1304 10 Mathslt 123 5 -Vs luMalrxPh 4106 20 1V4 I MalrxSv 175 4' -VI Matlhwlnt 28 50 20'ft Vz Mansons 294 15 MavTupe 708 8 t'i MaxErt .84 44 6' 41 MaxcrHIt 1195 27 I MaximGp 591 9'ft -'ft Maxims 8718 33' Maxisn 262 25'ft -Vi Maxusnf4.00 55 42 I MaxwIISh 372 6 1 MaynCX 133 71 McAfees 3650 34 McCorl .56 3643 22 4' McGrth .48 84 18Vi 4' McMofln 199 3 Mecon MedDsgn Medlmun MedParln Medalst Medaphs Medaf 1 Medarex Medarx wt 637 17V4 4' 14 13 -'4 1879 17 4V! 1350 31 252 13'ft 35'ft 4 231 8 t'A 1124 6 232 1 t' 178 19VS t' MedCalti Medex .16 1055 11 4 MadldSva60 124 20 MedCmp 1819 59 t'K MedAct 704 2 Vie tuMadGr 1088 6 4 MedResc 178 5 MedTech 84 Mediciss 3862 1 8 Medicus .12 115 9 MediSens 3879 24' -2 Medstona 1.16 4V 1 Melarm 87 PVm 431! I MellonPa32 57 2'4 4V4 Memlece.07 74 1714 -'It MenWres 460 23V4 II Mentors .10 9136 28 41' MentGr ,20 6069 14 -Vi MarctlSk .92 836 26 t'i Mercer 955 20' -Vie MrchBcp.48 60 28 t'l Merclnt 2395 18'ft t'ft MrdnBc 1.48 3240 45 -'l MendDta 1014 10 t'ft MendD1sa.1l 938 10 Merdlns .28 50 1 MendSpl 295 6 1 MensL 378 1' 4' 3617 4Vl Mensel MetlMd 45 7 t' Manx Cp 378 27 MenlCp .12 1614 1 5 t'ft MesaAr 2113 6 Mesaba8.12 452 7 t'ft MelaGpn 1677 26 t' MetaTlsn 419 22V4 -1 Metatec 206 9 Methanx 672 7 I MethdAs 16 1796 12Vl -1VS MelraBn 237 15 1 Matron Metrocall Metrolog MetroBcp 976 10 1 1318 19 9'ft 290 12 1686 2Vie tVsz Mtambb MichlF .20 216 10 -V MichStr 843 13' -V MichFncI 66 114 30 -'4 MicomC 226 71ft Micre! Micnon MicrBi MicFocu MicroLwi 1 MicroWre MicroAge Microchip Microcm Micrdy MicrPck i Micrgtx Microlntg MicronEI Monica Microp Miaos MicrosTo MicSem Microsoft I Micrtest MictchSy Mir-Pwr 221 142 350 117 303 6230 899 9671 6964 1861 1055 1476 105 2079 343 1429 443 117 1012 89424 1218 418 16 tVS 10 -Vz 12' 36 2 7'ft 30VI t1 20 tl'ft 7'ie -V 2 t'B 13'4 -1 2V -Vie 10' t' 3'ft 3Vi 45 -1 5 8 84 -1'4 8'4 11 11' 17 4' 40'i 4V5 16 MidContB 40 93 II MidOcnI OO 1085 MidAmlnb64 126 15Vi8 Midlby 70 MdsxWatll. 10155 Midisott 47 MidwGr 259 MillrHr .52 857 Milcmln 260 Miltope 62 MiniMd 350 MinnEds 1311 Minnie .10 936 I Miramrn 251 evi ie'i -vs 2' 14 31 33' -l 2'ft 14 -'ft 18 41 21 41'ft 6Vie -Vie VS PnceEnteoa 491 1 PhceTfll 84 4249 PrdePt 1303 Pnmadn 307 PrmBcpb.66 139 PrmeMd 1131 PrmBetl 1 18 195 117 PrlmeSrc 12'ft 18V4 5 prmsHec Prtronx Pronet Procept 7 1914 176 1841 20' 3 Vie 323 -Vi ti 2 t'A VISX 3536 36 VrialSgne.12 158 25 Vitlnk 238 20 Vi 1 TNetix 64 11V4 I TAT Tch 375 1 TBC 980 7 TCAI .56 985 29 TCSICp 1503 1 7 TCell 1050 3 TESSCO 128 26 TF Find .26 109 14 TFC Ent 668 5 TGVStln 771 9' Til Inds 1068 7 TJInlt .22 221 17 TNT Fit .37 423 19 TPIEn 193 2B TR Fncl ,48 329 24 TROLm 643 13V! TSTImpn 672 6' TSXCpe.18 1056 16-! TacoCab 277 5' 237 6ift i Taitronn Tanklgy 1 Tapislm TargTch TaigetT TargGene TaroPb 112 i 294 -V 302 3402 293 1135 6 -t 49 5 5 Ml Tarrant 835 Taseko 228 6 1 Talham TeamRn TechData TchFrce Techne I TchCom TechSol TecnolM 433 487 8 1267 1314 96 9 190 19 Vi "1 8 422 17 1485 151ft Tecnmtx 44 10 TecumAI1 04 266 53 TeeCom 178 10 TeeCmwt Tegaln Tekelec TelSavt Telco 1 TelCSmn Tervid TelC Int TelCmAs TCALMn Telebil Teledta Telmun 44 3Vib 1087 7 108 21 10 4 13 4 10 iie 5 802 506 24 4 26554 21 3925 1666 4 145 5 123 14 Vie 4 4 4' 4Vs 785 12' 711 26'ft 1 692 7' 92 26 .46 1068 20 8120 IO'I 1V4 Vnesae Vivus Vmerk Votllnl Volvo I vial 574 I Procyl ProdOp .28 86 ProSport 1360 Protlitt 1665 PrnoParn 1090 29'4 7V4 -V 22V4 5 tV ProqFn 10 5 284 1 PrgSofls 1269 ProgBkt.80 62 ProiStts 6562 28 30 t6 Proph21 ProtecIO ProtDg Proteon 126 154 44 10 Vie 1337 1398 22Vi 5 11 47 29 41 ProlSy 158 ProvBcpl.10 461 PrvBkshl.68 515 Proxim 462 16 Proxima 353 21' Purest 2092 30'ft PureWld Purepac 100 2 Vis t'ie 218 6'4 i Vie WD 40 2 48 206 43 4Vz 1216 33 -1'4 WFSBcpa40 90 22 WFSFnn 50 16'4 -1A WLRFd8 24 317 14 11 WPIGrp 921 5 WPPGpse17389 24 -Vz I WRTEn 808 -Viz 224 5 WSFS 292 5' -Vl WSMPs 60 4Vz WTD 806 'Vs ObiSysn OccuSvsn 3327 20'ft 'i Octel 7B3 28'i 41 Odwalla8 141 16'ft OtlsLog 505 12 4 OhioCasI 52 795 33 OklKen11 28 1406 38 4'ft '4 '4 Vie GSK .07 188 24'4 -'A GBCBc .32 88 17 GBCTch 20 9' GCR Hkjn 1291 23' 1 1 GMIS 1807 101! JVl! GNI 57 5'4 -'li GSESyn 114 13'4 -V! GTBicycn 288 8' IdGTInlern 2192 10V4 -1 GTI 248 13 Vi GTSDrtk 1942 14VI 1V! G-lll 485 2 4'A Gadzksi) 77 21 -1 tuGalileo 2173 11' 1 GameFns 75 9'ft I GamLott 1970 6Vb Gandltg 23787 13Via Gander 86 5 -Ve GardnRn 138 32 I GardDen 191 18'4 -1V4 Garnel 959 lie Gartners 3822 46 I Gasonkss 905 10 Gale2000 18693 18'! GeerlWd 49 5' GelTexn 196 13 Gemslrn 959 22 1 GeneLTc 15060 6 4 GeneMed 150 7'ft GnAcptn 955 7'ft 14 GnBnd .42 226 19' 4V4 GnCabk) 160 12'ia -Vie GnCom 234 5 4' GMagicn 602 9'ft -'A GenNutrs 4824 21 I GnPara 508 4' 4 Genetlwt 162 19'A Genetlnst 3636 57 Genicm 1446 4V4 Genlyle 60 7 4 Genome 708 9T 4 1 Gensia 1287 4'4 -Vi i Genla 724 2 -Vb Genlex 648 22 4' Genus 1498 7e -'I Genrym 13371 68 2 Genzywt 620 33'i 2'ft GenzvTis 5391 17'i GenzyTr 329 5' -Vi GMasonl.60 50 GeoTk 3135 6 -Vi Geoworks 241 15 -V5 GerlMed 109 2' GiantCml 77 11 4' 1 GibrSrJ 71 13'ft 4 GibsnG 628 15 GidLewa.12 1163 16 GilatSat 416 24 GllbtA .80 642 11'ft -Vl Gilead 11089 37 41'ft I Glenayrs 8260 34 42'A Gkalechn 61 8 Globllnd 736 29Vi -Vl 1 GlbMklt 277 4 4 I GIMklun 350 1 4V4 GlbVilag 3023 16'ft Globlstrn 794 38'A 1'A GoodGy 324 8V -Vie Goodmrk.16 120 17 GdyFame.01 497 7'4 GouldP .80 1288 24 GvtTch 66 3 4' Gradco 296 3' I GraltPay 317 4V; -V4 GrndUnn 467 6 'ft GranBd 266 10 GrnteCa .30 864 27'ft -11 GrntGeo 102 2 4' I Grphln .07 260 10 GABcpn 60 14' GrlFnd .40 95 23' GILkeAv 260 3 GtNYSv 868 11 4V1 GreenAP.28 209 18 -Vi GrnPIFin 80 1202 24' 4V1 GreenS wl 165 4 GrnwAir c.02 1966 23'ft 4V! GrisiMil 116 7' Grosmn 2599 "Via GrdRnd 104 3 t' GrowBiz 50 9 Gryphon 115 18' 4V1 GuarLrlen 231 15' -VI Quest's 1 600 19 luGmllidP 5146 I8V1 41' GullSou! 352 26 -1V4 Gupta 614 5 Gymbree 3180 16 -'A Gynecre 48 7 I HA-LO 430 20'ft -IVi HBO .16 5044 75 1 HCIAn 858 45'ft -'ft I HDVest 112 1' -'4 HDSNtn 630 6 a HDSwt 441 2 1 HEIMn 652 5 HFBcpn 1194 9 -VB HFNCFnn 791 13' -'84 HMGWd 212 HMIInd .35 56 11 'It HMNFn 323 15 -Vt HNCSItn 1193 39 -2 HUBCOI.68 231 21 Hacht .24 177 16 Hadco" 92l 22 OldNBb .92 322 34'ft WVSFnl.40 196 19 4'4 161 6902 421 118 Purus Pyxis 1 Qlogk; OuadSy QLT 3 4 17 4 6 6ift 205 8' 4 1 OuBkCh.68 14 13 -1 13 -V 8 4 QuakCty 180 QuakFab 87 1 Quajcom 19720 QualDm 141 OlFood .20 44 QualSeml 1620 QualSy 785 40 23 21 42 5 21'4 BCTInl 179 4 BE Aero 1470 12 4 BESemin 567 12 -Vie BHA ,12 73 13'4 4V4 BHCFncI 1.12 161 17rii BHICpe.38 102 15' Bl Inc 246 8''4 BISYS 417 29 BMC Sis 8088 40 BMCWsl 514 14 BMJI .30 13'4 BNCn 46 9 -1 BNH 204 2' 4' IdBPIPkg 480 1' -3 I BSBBcps.80 179 22'4 -1 I BTShp 346 2' BTGInc 249 10 -Vs BTUInl 515 5 BWIP .44 349 15 Baann 693 42 4' BabySsts 1982 47 -1'4 Bacblnl 1107 6 4 Bailey 1452 5ft BakerJ .06 264 4'ft 4' BaldPia 71 12'ft -1 BalyGm 862 7 BallyToln 9553 4 BanPonc1.20 172 38' BanPn 253 27Vi BcOne pIC 3 50 61 63 -1' BncFstOKI.32 54 19'4 BncQuad 333 53' BncGalicr 251276 21 BandoM 96 214 11 BankAtls.22 140 16 4V4 BuMpI 60 81 'i BankrsCp.56 221 16' 4 BnkFst .60 141 27 Bantal .64 172 43 BanyRT .40 69 4 BanynSy 1995 8' Barefoot 16 313 10 4V4 BanetlB 1254 16V4 BarryJwl 559 3'4 BsTnA 311 10 BasPetr 12t 24 4'4 BasExpl 112 4'ft -Vie BassettF 80 249 25V4 '4 BalTech 81 2V -Vie BayNlwka 87605 39'J 41 BayVw 60 328 27 BayBk8 2.40 1165 93 4'ft Bayport 633 3' BeauCtl .42 107 9V4 BedBath 9627 35 BelFuse 384 11 4 Vie BellBcp 45 620 36 BelCabl 1312 16' 4' BeHMic 536 t'A BellSpl 307 7 -V4 Bervlerry 189 13'ft BFrankfl 202 2' 4' Bchmarqn 151 6' BenihnA 111 8 tV I BentOG 6910 ll'ft -1 Berkley .48 1 276 50'ft Berklvo11 64 1 781 24' BerkGs 1.10 62 16 Bertud 66 4' BestPd 525 4 Bettis 111 5V BkjB .20 525 9 -V4 I BRck 60 9'4 424 EWPlei 154 11'4 BioVasc 7465 7 4 BioPiiar 5523 39'ft Biocircns 63 7 Biocryst 55 9' t'4 Biogen 19283 66 43 Bioied 927 13Va Btomag 58 1' Biomatr 1092 1S'4 4A Biomet 8179 19' Biomira 87 3 4V16 Bwsepra 2259 4V Vie 1 Blosph 550 10'ft 41'ft Bkisys 2298 3' I BloTInt 294 '4 BioTcG 2842 5'ft -V BirdCn .20 165 5' -Vie BlackBk 2524 14 Blimpie I .03 322 10' 4 BIckDI 1.16 546 34'ft Blyth 115 2'ft BoatBncI 484718 40V BobEvn .32 526 16 Bocafls 5191 15 BonTon 106 5 Bonso 249 2 4's BookMill 526 9" -Vie BooleBs 245 20 Boomtwn 70 6 4 Borind 5638 153' Borror 91 3 BoslBc .76 1 58 41 4'ft 1 BostChk 24780 30VS42V BoslTc 3101 11 BoEnA 151 9 4V4 BoxEn 898 8 -Via BydWhlsn 175 9'ft 1 BradPhm 981 IVn 4' BrdvWn .40 2756 21 Biauns 3M 27 Brenco .28 85 10'4 BrenlBk 48 52 21 t'4 BplMach 94 20V4 4V4 Bnghlpls 3218 15'4 -'4 I BnleV 1095 11' 41' BrdbdTc 903 t'ft BdwySey 91 14 BrodStt 10517 49 -1'4 BklynBc 92 40' BrooksAn 1141 12 -'4 Brookstn 70 7 Brktree 1099 10' 4 Broktrt 1074 28'A BroGour 93 3 Br Tom Vw BrynMwi 12 27 I BucyErn 142 7 -1 Butlets 2490 12' BugCrek 102 8 4V4 BullRun 53 2 BurrBrs 118321 '4 1 BusinObi 423 41 42 BusnRsn 353 3 Butter 64 4' 4V16 ButllMts.40 709 34'ft 4IV4 CATSn 272 6 C-CUBEs 11009 50 4l' CAIWre 377 9'ft 4V 2 -Vz t5 -'4 -Vi 3 V4 VS Vl 'A 4VS Vi 4 4 4 -Vi Ve -VS 4 4 -1 -n 4 -1 -V4 -VS tlft Last 6 4 2 t'l -V! WackCor 104 25 Walbro 40 165 181ft VValdenBcl56177 16 Walklnt 1787 71 1507 14' 65 5 94 2Vta 172 12 118 9 438 16'ft WallData WailSDI I WalnutFn Waiter 1 WandGIt WangLab 26Vs-1's 847 21 23704 34 -Vb 1 1 Okcom 1631 12' OlymFn 9225 15 Vz OmegaEn 1613 2-s! -Vaz Omnilna 284 8 Vi Onbcpt1.20 695 32 4 Onbcpp11.69 78 27' -Vi Oncogn 924 8 4 OnePrioe 120 2' OneValll.08 341 32 Vi OnTrakn 398 13'ft -'ft Opaln 1479 11 4 OpnEnvn 283 12'ft 4'4 I Opia 427 11'4 4V16 OphcC .12 475 11 4 i -Vs 105 5'ft Vs 576 4V Vs I WangLwt 2 wamtc 4' WashFedl96 65 11 V2 Stock Dry. Sakis Last Chg CasnRsc CailleEn Catalysl CatalSem Catalyt 112 2l 59 (Vl 200 10 '4 4892 5VJ241'K 116 4 CamSIr 80 CatoCp .16 733 CedarGp 1054 6 41 6 5V4 3 CelScis 1 CelScwt Celadon Celeblnc Celestial Celgene CellGens CeilPro Cellstar CalCmA CeHlnrj CelCmPR I CellrTcti Cerlrx Cenled 36 626 'I -Vk 205 10'4 4 222 5V -Vie 676 21 4 774 12 4 640 9 -14 2460 1 5'4 42 4646 21 214 49'ft -'4 195 37 -1V4 279 27 1270 23'ft tl' 263 2 4 94 23'4 CenlCel 187 16' CtrBnk ,20 1 16 14'i8 41 CenierFn ,20 2967 163'i Vi Centgrm 590 I6V4 Centocor 16659 31 CtrCOp 334 15'4 CEurMda 1139 20 CFidBk 120 1094 32 CenGardn 413 8'4 CnSprn 124 28 CtllTrac 53 10'4 CntyBc .12 111 10' -1 4'4 4V4 4' 4 CnlyCm 279 8V4 4V4 14497 33' 1' 166 6' 6999 19'A 175 7'4 -Vl 161 13 -14 cepflln Cerdyn Cerner Cerplex Cerprtw Cervecer e.55 679 21 CbrmSh 2594 2-Vll ChrtFns 648 11' 41 ChtOneF 180 2742 29 -V4 ChlPwr .11 425 24 -Vi Cbarlwell 181206' -'I ChkTcb 163 8' 4' 2593 1i 41! 1616 22 Checkers Chklree Checkmte Cheeseck CherryA CherryB 195 287 140 15 21 -'A 9 4 9'ft 66 25 CheslrVb.36 20 4'4 ChiMmin 317 24 Vie 4l1Jie Chicos ChWCmp Childuia ChipsTc Chiron Cholest Chronlmd CIBER Ckjco CinarF 460 4 3ift -1 4 Vie 8 4'4 1429 5382 5038 111'ft 4 94 3'ie Vi 764 14'ft 4'! 303 23'ft -'A 1515 27V 638 14 CmnFmbt.36 272 CinMK; 2207 82 tin 4 1 4' Cinergl Cmtas Cipnco Circon CircSy Cirrus 3 Cisco .20 1 693 44'ft 41 86 17VI -Vs 404 19 85 5'ft 20981 18 'ft 94041 69 1'4 cjtFed. 28 613 35'4 1 1 Citation Cltlcast CtzBcp 1.12 CitizBkg .92 CitrixS Ctyscapen CrvicBc Clare 618 10 308 22 -'A 44 31 '4 -V4 49 31 114 290 27V4 1 275 21 120 7 -Vie 359 18 4' 2591 26'ft 3' 97 2 204 1VJ! -3i 166 13'! 4' 157 14' -Vs 306 24 704 1H4 -4 Clarity CleanH I ClerCdg Clearnel ClilOr Cllntnals I vjCkjth CstBncp ,32 384 18 -V4 1 CobraEI 305 3' t'li CobraG 201 35 CocaBIII.OO 109 35 tVi Cocensys 172 CodaEn 358 CodeAl 85 7ift -1 714 5 18 Cotlaxipe.34 Cognex Cognosg 1499 27V4 -Vi6 5305 38 43 Coheres 528 17V! -Vm 1 Cohernt 1521 36 1 CohoEn 143 4 Cohus .16 457 23 -'4 CTaylor .28 309 23'4 4 Colagen .15 453 20 -V CcJctBcp .80 1140 241.4 Collina 265 2 4V4 ColnlGas1.28 130 21'A -Vl ColBnk 258 13' 4V4 Comalr 8 286069 19 Comcast .09 3210 20' 4'j Come sp 0925721 20 CmcstUK 1900 11 -Vie Cmdials 101 8 Commnet 219 27 CmcBNJI.70 520 2V CmcBMOb72 194 36V4 -V4 CmwAln 20 849 l6' t' CwllSav 50 81 23 CmCbINC 1.24 502 13 Vs ComSys .28 660 15Vs CmtyBS 11.32 51 31'ft ComCren 128 12'4 t'ft ComFIBk 46 238 20 I CmtyMdT 120 7 I CtyMTwt 305 2 CommSv.70 63 16V3 4'A CompBnc 1.12661 32' 4' luCompDm 4210 44 43 CmpMann 332 LmprsL 1 Cmpcm Cmputan CmptHz 8 294 6 4Ve 2426 7 4 161 14V4 -V! 2532 21 4 Cmpldn 112 2Vi CmpLR 40 388 14 IdCotrLmn 123 7'4 104 IB'i CompMS CptNwk CmpPr CmpTels Cmputrn Compuwr Comahrs CmstRs 1 Comtrx Comvers Concntr CcdCam CncEFSs ConcHith 899 4' 4649 9'ft 410 11 923 14 4 8633 17V4 4 1001 23 235 4WU -Vie 65 2361 16' 4'4 231 6 -Vie 837 47'ie 4s 2261 31 41 8581 TVia 4' ConcCm 308 s.
4' Coneslga .40 146 20 4' Conmeds 1263 23 4 Consep 79 2" 467 11 -Vie 144 10' Consilm ConslOel ConsGph 304 19 ConPdl1 60 425 13'! 4'ft CnSlains 123 11 4V16 ConWatl.20 73 1 CtlCCwt 60 'ft 4' CntlCirn 380 13'4 ContWsts 238 11V8 -Vie CtrlDt 4352 15 4' CoopChyn 229 12V4 4'A CoorsB .50 369 22 4'4 11 Cooart 2718 28 4 CopieyPh 65 18'ft Copytel 805 10 CorTher Cordis Core Inc CoreLab CorelCp CreSlaK CorpExs Code i Corvas Corvel CosCtrA 1242 8 2436 101 -V4 1515 10 '4 148 12'4 1326 924 -4 614 33 3308 25 715 2V 41 680 4 -V 49 32 4V4 187 6 84 6V4 4V1 CosCtrB ColtCp .10 1140 5,3 -Via CtnSLfa .16 61 9'ft CtryStr 784 23ie -V I CtryStr pi 130 13V4 CoventBktl.1515 13 1 Coventry 5075 18' CrkrBri .02 3914 17 4 Crttmde 04 100 6 4V4 CrBmMol 1501 8 t'lt CreaCptn 876 12 4' CreTch luB ivie 2276 8'ft -Vb 3185 20 -'A 8962 16 4 1243 12 41ft 184 3 4' 350 9 4 CreTcLId CredSyss CrdAcp CreeRsh Crltlcre CronosG CropGrw 1 CrosCom CrwnRs i CrwnVnn Cryenco Cryokte 393 13'ft 1089 10 1'4 223 5" 496 13 -1'ft 235 4 308 161ft 'A Cryomed 1690 2 CullnFrM40 111 47 -VS Culolnc ,11 119 10'4 CurTch 1958 16' 41'ft MtCh 4097 23 -4 CutlerS CybrOpI Cybexn CygneD Cygnus Cypross 1 CyprwIB Cyrix Cp Cyrk 1 Cytel Cylogn Cylogn wt Cylogn rt Cytolhr Cylflx 105 9 -'4 1736 29 -1'ft 135 14 462 781 20 1574 3'ft 220 1'4 4V4 16585 1025 12 2965 6 4'ft 5575 6V18 4'l6 231 1' 4' 57 2138 17V4 2134 1 2 DANFn juDSNFwl I DIVHme DHTch DMXInc DNAPI 627 12' 110 5V4 4V4 67 4 4 143 22 -'ft 634 2' -Vie 1566 -Vl! DNXCp 358 4V4 D8toJ144474 DSC 47972 22' -H OSGInt .25 401 14' 414 1 DSPCmn 3375 34'42' OSPGp 583 10'ft I DTInds .08 1 861 '3 DUSA I3b2 6 4V4 Uaiqops 4j Daka ISA a IdDaktron 694 3 -Vl Oamark 6 4. Last: 5. Chg: from close. Footnotes: Same Nasdaq but has exception. 500 23 WAMuttl64 4068 47K WMutplE 1 90 53 25ift 4Vz OptdDts 254 19'4 4'4 Slock Dtv.
Sales last Chg A Plus 359 10 lt AAONI1.23 76 5' -14 ABC Bail 573 19 4Vz ABRInls 375 41 APS .20 1044 2Vi -ft ABTBW 514 14VS ACCCp 936 22 4 ACT tl ACT Net AdamSltn ADCTlls ADECpn AOFkB-' AEL AER En AESCp AFCCbl AGAscn AHIHIthn AMLCon APACT APS Hid ARI Net- ARVLivn ASM Lit AST ATS Med 186 10 4'4 2465 111 -'ft 870 5' 9157 29 -Vi 206 15 -Vl 232 18V2 14 318 23' I 225 2Vz 4549 251 22 4 13 4VS 15 41'4 449 426 6 91 10' -V4 874 314lVs 74 16 -'A 215 2 t'A 63 10! 517 41 1130 81 -Vi 333 10 -'A AW A 16 1s -Vs AarnRtB 10 220 18s's AaronRI .04 165 18 AascneT, 213 5 Vs I Abacann Abaxis Afcomd AbleTeV Abraxas AccesHIt Acclaim 7017 2 -7sz 321 6 88 12' 529 611 -Vfc 75 7' 2574 471 2' 6564 10 -Vs AcCuSffl 1624 44i Acelob .36 136 15 '4 AemeMel 84 16 1 Across ft -1 Actel ActPerl AdVolo 460 7 5495 11' 1VH 1149 14 tV! 374 27 -1'ft 433 10'ft Acxiom 8 1818 25'A Vz AdacLb .48 1462 13' -Vs Adage 4 Adapiee' Adingin 1 Adelphh 27560 40 t3Vi 131 141 593 6 t7 Adept I 57 91 AdobeSy .2030757 351 Advana 2879 44 4 54 6 964 101Vj! 1959 7" 45 8 1013 -Vj! 580 7 1184 361 3's 3166 22'! 2 833 11 t's 2840 91 tVi AdvfcnWn Advlighlft AdvLog AdMkSv I AdNMR AdvPoly I AdvSem AdTUj AdTch 1 AdvTiss AdMftla t.36 4180 3t 42 AdvanlBI43 3668 35' tl'ft Advamaol 615 37'ft 41 AdvBq), .32 112 38 41 AdvHrl 254 461 1 Advent Aegis I Aequtm I Aetnum AtfComri AltCmpS JuAgourn 647 16 2 267 7V4 44 711 -Vi 1385 161 41 121 16') 221 36 -'ft 7341 43V4 43 888 2 AgnNurr Agnumge 153950 13 ArrExp .20 141 214 4 I AM8lh 507 3' AitSen 57 Airways 500 Akorn 417 Akzoe 2 18 308 8 9' 4' 2 58 AlaNffcp 20 92 14VB AladnKns 319 8' 4828 51 'ft AHank .48 228 29'4 4 I Aldila 3657 5ie -Vs AlexBId .88 538 23'4 4 AlexEng 851 4 AtlaCp 38 298 13' 4 Algmagn 170 4' AlignRn 69 10 Vz Alkerm 224 9 MAQn 2363 94 AliACm a 1743 8Z AIIASem 1218 21! -Vb AIISeasGe.17 73 4' -Vl AiegPhy 225 -Vaz AlnOrga.52 41 '4 tuAiLigun 190 19 1 luAlianPb 9B70 1 AlnSems" 12380 8V2 -V4 AldCapCriee 59 18'ft AldCaJI el 78 101 17V2 4 AWCapl1.20 77 14 -V AlffldGp .68 517 371 4 AldHlPd .28 1570 11 4'ft 1 AldWste 905 7 4'ft 1 Aloette 109 -Vl AlpMw 472 113 'Via -V3s AlpMic wt AlpbaTati AklhaBta I Alpbail AipLce AllaGkl Arteon Arteiaa 'I 8Vl -V 1056 15' -M 2457 3 332 10 -4 2946 2 -Vs 1416 12 -Vl 36843 55! t4' 679 25 -'A 1052 25 1V4 8148 5' 41 262 9 AltRescs-- Altrone Amati Ambanc Amcollnt 28 400 15 4V4 AMERCOe 53 44 18V4 AmFPr 1 06 44 6' AFT6' .54 93 AFTE2 .75 150 1 AmerOns 36933 AmSva 74 Atinkr .76 338 64t 38 41' 36 4 AmBiogn 3061 2" 4' 76 22 224 18 -14 89' 10' 199 6'4 2745 51 -'ie AmBldg AmBusn ACIasVoy AtaqieO I AmeiEco IdAriEduC 578 1l -5 AmFB .28 301 14 AFBffl 1.06 106 35'ft I AmFight 1052 1lH 4l ftbfeei 04 5489 aV4 4 '16 AHrchcp 1257 9s -'4 AHomPat AHomatr ArnlnRwt AmlnlPt I AMSs ANalBc 422 27'ft 4'ft 214 19 4 600 to 1347 -14 1644 20i6 42Vl 304 9 ANllnj 12 52 87 64 4'ft AOncoln 1219 44'ft -'ft AmPac I APhyG i APwrCnv ARado AmSalRz IdASensrs 76 5 1736 8236 7' -V! 6 tV 25 7 -Vl 336 1258 2'V 1 ASotl 3912 5'4 AStudio .08 116 1 AmSupr 147 13 Amlele ATravel AUIdQlb Amennn AmnHIt AmerCas 1 Ameswt 517 14'ft 552 27 Al 257 3S 4' 2763 27 4 1970 31 -1 68 6'ft 192 -V 4281 1 Vie -n 28 217 32' 4 I AmesOS Armed Amgens 22287 55 4'ft Amistar. 279 61 4' Amisysn 250 18'a 4'8 Amres.20 828 12' Amnon 313 11 AmlchCp 431 -7t? Arnlrol .20 71 16'ft 44 Amylin 3000 lOVie -V Anadigcn 124 18' Anal.sls .60 1060 26'ft -'4 luArmSur 2168 10' 4l'l Aiiaien 49 5 AncBWU.32 216 34'ft AnchQm 336 22'ft 4 AndvBc .48 419 21 44 1 Andrews 12266 33' 42 Andros' 145 14'ft -'4 169 3 -'4 967 7 -V4 1858 1' -Vis 496 9 1493 15 1439 5' -'4 400 10 -V; 99 17 Via -Vie Anergen Angewn i Angnwt I Anicpmh Artec ApertuS' Aptuon ApogEn 1 .34 Apoqee 2910 4'. ApollgGs 959 31 VS -2'4 AppleC .4821107 34 ApplSou .02 6165 19' Apb9el065711 19' 41' ApdExtr 1260 12'ft Adiwj 402 6 4'4 ApdDgll 1636 10V4 Apllnovs 328 10' ApldMata 73855 32' 45 ApdMtcr 9 '8 Jffl ApMicron 118 8V4 -'A ApdScl 56 12 ApdSoiwt ApldSig ApdVoice Applix Apria 1 Aguagnx 120 1'4 57 4 240 13'ft 4' 1967 24'4 3547 28'ft 4 1414 6 4 Arwrawl 158 1'4 ArabStl 341 V5 Arakis 1256 2' -Vl ArborDst.28 1651 22 4'A A1001HI 1819 4 ArborSiTn 610 31T4IV4 1 ArchCm 4278 20 -IV ArcnPat t261 2 Araco .24 218 11 Aidan 53 65'ft 43 ArdenPd 2515 6 4V4 I ArelCom 138 3' -'4 Areitiiisa e3.001975 29'4 4V4 Argosy 300 8 4 luArgyieTn AnadP Anadwt ArielCp Ariel ivl Arrelv 251 1344 91 540 57 19ift 41V4 4' -V4 Vw 9'4 -'A 6 4V4 7 4' AlkBeet .04 754 6 ArnoW 44 661 15 AronexPh 323 3'ft luAinsPh 599 15V4 4 Aiowlnt .14 188 38 Arlstl- 908 6V! AsanB 262 5' OAscntEntn 333 12'4 -t'4 i Aseco i 133 13 Slock Div Sales Last Chg Danskln 224 4 DIBdcat 2222 12 BaSacj! 1419 8 DtalO 110 6" DataSyst 980 6V4 1 DtaTrns 243 14Vi DtaWks 201 11 Datalgxn 401 10'ft V4 1 Datscp 2528 23 2'ft Oatastrs 2234 17V! 42 Id Dataware 1266 6'ft -1 Dlawlch 399 4 1 DataRce 309 4V t'4 Dalron 62 16'ft 4V4 Dalum 186 9'4 -ie Dauphnl1.06 307 27 -Vi Davco 146 9V4 4 DaveSBn 1665 11' -Vi I Davdsns 2556 16-14 Oavox 227 12' 4 IdDawTch 2046 4V DayRun 184 30 DebShp .20 10 3 Vie DeckOut 193 6V4 -V4 Delnlnc .16 348 5 4'! DellcShd 47 4 to DklbGn .60 2205 55 47'ft Delchm .44 119 23 -Vl I DellCple 80691 23iV-3W! DelpFin 27 22'ft -Vi Dendden 526 16 -1ft Dentsplyl.33 569 37 4' DpoTchn 87 19' V4 DepGrytl.32 96 44'4 -'A Designs 661 6V4 -4 DsktDtn 98 20' -'ft Deswelln 168 9 4116 I Deswllwt 198 1 4'ft DeVBul 50 2'4 4' Devon 620 27 41 DialPge 769 15'ft 4 Dialogic 208626'Vie Diametrc 720 5 DiamMn 6775 26V4 1 Digilntl 662 DigilRo 361 5 DgtlLnk 638 8 DigMic 1403 lOVie -Vie DigtSd 1351 1' DigtlSy 374 11 1 Dionexs 574 27 -2 1 DiscZone 2006 3Vl Discreels 85 18 -Vl DixieVr 74 3' OoliTrn 2841 31 ll'ft Donkeny 1771 17 4V4 DrchHo .68 326 11'ft -V; 1 DorseyTr 137 5 Dbtetree 48 23' 4 DglsLom .40 88 12 1 Draxisg 3359 2 4 DrecoE 360 16 4V4 DresB 582 9'ft 43i6 Drexlr 304 12'ft DrugE 87 4' Drypers 286 3' 4Vie DuaIDd 225 12 -'A i DualStrn 1139 1K -7K DualStrwt 625 DuraPh 1610 36 Duramed 430 ISV4 4'4 Dunron .46 1056 22 -1'i DwyerGp 88 2 DytchC 8 1455 16 ECITele.15 3954 21' 4 EFIEI 289 1 -Vie ElSInf 833 16 ELXSI 140 5 EMCEE 256 6V1 -'A EMCON 116 4 4Vie EMPI 452 22' 4V16 EPTech 103 12 4' ERDWsn 338 7' ESSTechn 4353 17' -Vl EaglFnce 299 ll'ft 4' EaglFncI 1 92 53 25 EglFd 182 1 EglHrd 1254 8 4 1 EagPntn 48 18'ft 42 Eascon .04 240 8V4 Easrbayn 225 16'A EslnBcl .66 141 25i -1 Eaterk) 157 2 EchoStrn 1363 21 Ecogen 948 13i4'l! Edelbrck 51 15 Edmarks 862 29'A EdcAk 544 6 EduDv 80 23'ft -1 Edunelic 762 lvtc 't Egghead 392 5 tV. 1 ElChico 230 7 -16 Elanlecn 87 e'A 4V4 I Elcomn 989 7V4 -V 1 Elcotel 1084 6 ElcGas 407 2tVie ElcFuel 107 10V4 4' ElecRnts 51 19 ElcSci 2015 20'ft 4'i Elctrglss 4663 17Vl 4 Elclmg 51 11' -Vs ElcArt 10699 24' 4' ElcRerJ 131 3 41ft 1 EFIIs 5938 36 44 ElekTek 185 2 I EllettBr .08 72 7 Eltrons 69 30 Embrex 178 6V! -V4 Embrxwt 144 '4 4V EmCarB 699 25'ie 4Vie EMCO 83 -Ve EmisTch 193 7 4'i EmmisBd 518 34 -'A EmplySIa 3762 17 4 Emulex 1040 7 Encad 576 16 1 Encore 2904 1' -V8 EncoreW 131 10 Endsonc 2957 14'ft 4 EgyCnvn 1251 18' 4' EnglHm .16 251 10 4' EntrSysn 157 27'4 4 Envrgen 50 2 I EnvWste 225 -V12 Envsrc 2344 3 Envirotsl 214 3'4 Envoy 1206 20'A Eraon 1705 3'4 4V EpicDess 725 25V4 -V EguaIN 203 8 Egumox 73 7 EgurryCp 499 24 4 Eqtylnnl.04 628 11 -Ve EqtyMkl 632 12'ft 4'A EqtOil 52 5' Eqolvsn 114 6V4 I EquusG e.04 97 3'ft -Vi EigoScin 502 16 -'A ElicTel 8 6.1921699 18 -Vb I ErnslHm 750 2iie -Vie Eskimo .20 277 17'A -'A ElecSysn 1531 8 4V4 EthicHId 574 9'ft -Vb luEuntinxn 1414 ll'A 42 EvnSut 103 20'4 4 EvrgrnBI60 54 21V4 4V4 EvgrMed 1103 27'4 -'It EvgrMpl3.00 87 60 -4' EvnrnHs 1990 5 4 Exabyte 9153 16 41 Exar 1681 12'ft -Vie Excalb 810 24 ExclTch 3563 7 ExdTwt 434 1V -Vie ExdTcp( 40 55 9V4 EiecBc 1 6 4 ExecTI 220 7 EXTON 48 2 ExidaEI 404 14 VI Exogenn 224 18'4 Expdlnt .12 352 24 ExpSottn 1366 81 4V4 ExprAm 195 4' ExpScpt 474 47'4 4 Exstar 80 2VI 4 ExtStAn 1852 30 4 Ezcorp 442 6' FCNBs .48 47 20 -1'ft FDP 137 9'i 4 FEICon 57 11' 4V16 FFVAFn .60 66 2B'ft 4 FFYFn .60 175 21 FHP 1229 28VI8 4V18 FHPplA1.25 127 26' FUR 78 11 FMSFnl.20 16 FNBRo 81 9' 4VI FPAMds 207 9 FRPPr 82 20 '4 IdFSIInls 4075 13 -I' FTP Sit 12544 12' 4 Fee .02 1051 14 FailGrp 80 5 4V1 Eajrlic.j 1659 jj1'ijt I FalcDrn 2019 12V4 -1i tuFamGoll 1675 21'ft 41' FarmMch 82 20 i Farrele .20 293 3 -'ft FastCm 434 5" 4V16 Fastenls 02 7212 29 FelCor 1.84 3299 29 4 Ferofl 121 9 Flbrstrs 91 4''B 4Vj! FidFdlSvbM 112 15 -Vl FlIlhTs 1.04 2655 45 42 I 60-Otl 383 H'lB -'14 FiggieA 704 11 FiggieB 147 11 FiieNel 1632 46'B -'ft FIIBsmt 443 2'Vie FinclBcp 1.30 74 12' 4' FnBenAt 15 674 4 Fncllm b.30 16 FinSci wl 60 FrnUne 62 6 Finlayn 71 11 Flreloxn 430 9' -Vl FAIban .20 65 ll'i 4'ft FslAlert 3334 10 FtATn 1.12 2524 46'ft FBkPhl 1 3' 1 FslCah 152 3 FtChrl .52 51 20'ft -1 FstCttFtl.72 227 17t4 -Vie FslCilyn 88 20 FtCotoBcp 1857 11' FComcaC 11 402515 31 -Vl FCmclCpl84 76 32'4 4V2 FstComn 413 24'4 108 10 'ie Fttsex .48 184 11 4' FFEauClpOS 178 14 FFdEH .66 73 20 'ft FFSvFD a 40 50 12' 4V4 FtFnCrb 60 661 18 FIFnCp .48 1262 21 vi FFmWM 48 287 Flhdw 1 16 19 2h tl 4 FslHmSv .41 10 17 FsllNCp 56 143 24 4V4 FtKeyeln 20'f 4 FMetAcc 2032 16 -V4 1 WalsnPh 1304 46 WausauP 25 1070 28 WaveSys 420 3 WvePhre 408 14 WbstFn .64 111 27 1 Wedco 85 13' Week 1166 2 17'ft uuantum 696 QuantHIt 138 Ouartrdk 29615 OueenCIBI80 467 OuestM 463 9' 15 39 12i 19 9' 6 2' 27' 7 41 8 23't OuickRsp Oucklr Ouioel Quidelwl Ouikshr Quintel 281 238 3289 48 1046 779 Quintiles 1342 Ouixtel .24 126 QuorumH 20086 Inc 66 RCSBFn 48 444 I RF Mono 243 RFS Htlll 24 4387 RPMs 50 3916 Tit 22 7 17 15' 1 Racotek 1851 4 RadaEk) RadiSysn RadrcaG 3'ft 10' 1 4Vk -Via Vie 4 4' -Mt tve 4 4 SecndBs.76 48 26'ft 4'4 SecCompn 1184 43 SecCapp.15 122 58' SecDyns 1257 48' SedaSpc 163 12' bttu IdSeerTcn 3326 3V4 933 10 4 Seibel 197 2" 4V Seldln 1 12 468 36'ft 41V Semitcols 224 14 4 Semtdi 545 18 5334 18 200 24'ft 2135 13 425 5' Sepracr I SeguThn Sequnt I Sequoi SequuB Seragen SrvTch 7th Level 1 t' 4 6 175 4818 467 11 5' 51 3 11 Shaman ShrMed 6319 ShdTech 538 ShawGp 198 Shstdl 1 Shrva Sho-Me ShoeCam Sholodge Shonvd Showbiz Snwscn 323 17 4935 60 3 1 77 15sie -V 211 3 347 175 450 208 10 1414 12' 6 11 I ShutMsts 1081 11 bieruns 52a2 20 vz SerSms 11610 12 SierTah .24 49 11 Sighlflee 1156 11 SIReswt 269 5Vi! 1 SigmaC 2210 20 SigmDg 2045 7 t2 SigmAII .44 920 50'4 SSTn 2661 12 SilicVty SilicnVI Sikcnx StvKing SimonTn Srmplnd .40 IdSmwaren 239 22 6302 19' 146 34 189 30 96 375 152 9 5 19 Sinclair Singing a SingM wt SirenaA Slrrom e.89 Siskon Sitel 117 149 426 6 55 19 58 2 157 25 SkyWesta08 337 13 SmlModn 941 10 SmithMicn SmlhF Sodak Sottdesk 283 5 970 27 126 22 66 16 Soltkey SftArtn IdSltwPb SottSpc 1 Somtix Somatqn 12581 17 1 14 2 17 5 1985 344 877 4891 20 41 bomstbv Sonic SonlcSol TuSonusPn SrceMedn 1253 I's 357 15 59 6 845 14'4 345 7 SMchGbSO lit SestThr 1.28 137 SoEtec 560 SthnEH 98 18 13 5 15' V16 SouthMCo 2210 3'i Southtrst 188 1365 25 SwstBco .24 98 1 8'4 SwstSec .16 104 11 SwWalrb40 69 10 SovBcpb.10 592 9' Spaceuj 917 27 Spachbn 699 12 Spacetecn 275 10'! SparlMole05 669 10' I SpecMu 184 1Vi SpclDv 392 15V! SpdEqp 188 11 SoclPap 774 12V! Spectral 134 9514 t4 Spctran Spectra Speclnan SpecHol SpdSig SpdFamn Speizmn Spiegel SpineTn SprtHaley SprtmrtA Sprtmrt SprfldSvn i Spyglass Sguarel SlaarSur Stac 1 Staceys SlatrW SidFind 272 5 151 195 20 2523 6 604 12 726 11 45 2" 126 7 1654 24Vz 304 9' 'ft 118 106 4 289 16lft 8336 36 62 8 1029 10 5546 10 49 "in 105 382 2 14'4 4 1'ft 4 t'i 41 4 4V1! 41 4' 4' 1 4 4 4V 4 4 4 4 Optima 594 2' 58899 42 Oracle OraVaxn OrbtSeml OrbSci Orbotch OrchSHw OregMt OnonNS Oroamer 311 12V4 1 283 8' 956 12 383 12 597 23 114 12' 69 9 639 41ft 595 10 Oriel Orthodons 508 21 '4 Orthtx Orrhlog OrthopT 340 6' -1 1911 16ift 1616 97M t' 166 8 1 Usborn OshkT .50 343 14' V16 1 -'It t'4 Vz WeitzrHn 33 174 6 1' WellMot 4459 23 43 Werner .12 224 20 -V Wesbanc' 00 57 27 Wescasl 08 166 10 WCslBORm .26 76 16 WstMar 139 33 xu WAmBc .80 1139 45 4 WestcolC 2195 14'ft 4l'ft Waslelln 1446 21 4 Weslerledt30 292 16'ft WtnBankb40 222 19 Vle WstnOhF 1 00 308 22 Osleotch 263 7 4 Ostexn 3889 17'ft 4 OtlawFn .32 92 15Tt' OutbkStk 2655 29' OullkGrp 48 6 I OwenHtln 867 22 -IV4 51 9 Vi OxtdHlts IIOHeT5! 42t4 OxtdRsc 123 20 Oxis 1084 1Vie 4V 2 21 18 1V 3v Railtex RamTc RaHys RamFin Ramtron RalnSIt 8 Rawlinqs 6 4 16' 7 Raymdt 89 107 20 Raytel 103 10 22'i 4 4Vie HeaORt 11134 WeslPacn 815 11 WstnPwn 75 4 WsmPb 775 8' WstWatr 137 29 WstbPRs 30 170 21 Weston 547 5 500 201VS 4V16 110 7 4V1 WstplStv 1 WstpBcl.tO WsfwOn WetSeal WhimyHI88 WhcaFd I WholHty 1175 16 164 7 112 30lft 230 14 122 8 WickLu 1230 4 P-Coms 671 16 7'i -1 PAM PC DOCS PCISv PDTs 240 1550 77 13'Vn 4V16 9 49 131 ItgPrc ISSIn ItgSys IntgWst 1 IntgMus 2924 21 t'4 3450 13'ft 191 33V4 69 2 Vie 45 2 I mi9L 50 -5 I Intel wt 70895 21 -3 Intelect 257 5't6 V16 IntSrwtB 140 InllSrgL 389 IdlnlelEI .40 1637 Vie Va IWie 5 IntrTel 422 11 15' Intrlcln .24 570 Interfc .16 519 11'ft '4 Intgph 7880 623 3958 70 92 266 530 1622 327 689 296 47 62 375 88 663 447 9477 241 92 153 217 1492 55 1258 17'K Interim Intrleaf Interlink Inledinq ImrCm InlmelC InlCbie InDairA i Intlmag IntJen IntLotTot InlMeln 1 InlMetwt IntMur IntPlr InlVerD iulntmu IntmwtB Intphse Intpore InlscCpt 1 Interstv IntvisB Intvoice Intevac 36'ft -'A 6 -VI 5' 3 15' 4' 101 22 22'i 4Vl 21Vi6-1'ie 8V1 -V 1Vie -V 4'ft '4 1Vi ii 3 Vi 1' -V 8 Vi 27 -lift 21 -2 11 4 6'ft 10 t'ft 2Ve 17 -Vis 7 119 imravn .50 1 Intuit 34737 Invcares 05 1225 ImTech 181 InvFnSvn 260 lemega 18899 IrwinFin .44 75 1 Isis 2B43 lsolyser8 805 I WOven 124 tu Hrgn 4660 Iwarks 318 87jz S3V4 -8' 27 10' 21Vl 38 40 13 11'ft 6 38 2' 6 J4J Sn 82 JLGs .04 1742 JMCGp 210 JPFood 64 JSBFntl.20 139 I Jabll 2681 JacoEl 405 JacorCm 49 Jamesnln.64 153 Jayhwk 133 JeanPhl 392 JelfBankl .60 106 JetlrGp 20 55 JetlBcLA .30 48 JetBsh .76 250 JeltSvg 101 JelSmrt 345 JryDek 319 JetForm 836 Jmar 92 Jonlcbl 70 JonelA 744 luJonesM .12 4554 JunoLI .32 2B1 JetFeets 1265 JustToys 198 11 24 -'ft 1Vi 19 31 -Vi 8 11 17 -Vi 9 9'4 22''i t'ft 44'ft -2V 203' 21 27'A 11 8' 12' 8 3'3! 12 t'l 12'ft 33 t1 15' 29' tift 1 kLAs 10399 KTron 41 kaisVent 775 kaman .44 1163 kellOGn 3428 kellySA .80 2648 kemets 7726 I kenelech 494 I Kentchpf 1.67 758 1 KntckyEI 94 Keravisn 317 KeyPrd 190 KeyTm 261 KoyFn 11.44 64 kimbal .92 124 KndrLwt 65 kndrLr 985 kinetic .16 1012 klamath 052472 klelnrt 27'i -Vi 5 12' 11 11 -Vai 26 23'ft tl'ft 1'ft -V 1 7' -VS 12 5V4 7' 30 24V! 1'ft -Vie 12 -Vi 11 -'It 13 15 6 5'i -'4 13 -Vi 25' 4 6 VI 12 t'4 47 IB'I -Vl 3 -4 I KmckLs Knickwts Koala kolIRE Komag K00KH Kopm kronos Kulcke 1 kurzweil I kushU 1236 50 689 206 14164 364 659 63 3859 txLCSsm.10 268 13' LSBNC .46 14Q 2Q'4 I LSIIndsa.16 68 LTX 6303 LVMHe .73 238 LaJollPh 3535 LaJolPwt 120 I LaCrose .09 86 LaSallen 1275 LabOne .72 167 LacledeSt 63 LalABkp.05 106 Lalayen 75 Lakelnd 250 LamRsdl 32197 Lancas1rl68 1409 Lance .96 865 Lancit 450 Landair 195 14 7" 43V4 4 7 4V4 1V 10V! -1'4 22nie 12'ft 4'3! 9' 3'ft 41 Vie 3 36 4'A 38 -VS 15 12 -'4 13 4V2 22 4' 14 23 -'A 15'4 -'Via 11 6 tVi 2 4 30'4 4" LdmkGph Landrys Landstr Lanopllc LsrSght I LasrmTc Lasrscp LattKe 267 '1411 306 884 805 2557 484 17649 LawrSB 810 5 52 1347 24 4 l3rtiFnf7? 1070 38 '4 LmTreen 98 13V4 -V4 LagSolu 150 14 -ift 135 10V -'te 1454 5 t'ft 106 25V4 124 24' t'ft 974 17' 132 36'ft 15 4 904 5' tVia Lectec 1 Lechters Legato LrnHaus LevelOne UbBcOK .1 LibrtyTc Udak Life Bcp .44 156 14 LleUSA 371 9 tVie Llecore 4352 17'i 1Va I lalnaR li: ta UgandB 10332 ti't Limruian iravi tfl) UnTelev 1210 30V4 Llncare 6163 24'! UncElnl 48 64 23 LincEIAnl48 125 23Vi LincTell 60 919 22 t'ft 1 UnearTs. 1623603 37 tuLiposm 22115 23 tl tul.ipsmpl1.94 97345! UtchFht.04 209 13 Litalluse 2406 34 4IV4 LI ansae LtSwtz Lluskl Livent LoJack 1348 11 101 3' -Vie 124 3V! 81 8V1 -'A 778 10 -14 192 10'4 I LodgEnl Loeweng 1.102104 24 Logans it 1 tw LuOH.0 1U3B bie 110 12 -Vl 620 9 1 10440 30' -1' 96 9 -Vi Logic Lomak I LneSStk LoneStr 21V 7 4 8 4 3 20 42 21' 4' 22 -Vi 2'ft -'It 14 9V -l 6'ft 30 1 Willamt 1 20 2186 52 4 WilmCtr 174 21V 4V WmsSon 1025 13 -VS MissChm 32 4308 MityLlle 115 Mizar MotHMin 1 MblTel 437 106 12548 MobMdan Modine .60 I Modtec Mohawk MoleDev MnlarHu 2094 713 1011 425 573 522 I Molexs 06 5200 MoiexAs 06 7376 28 WilmTrl.20 149 31 i WmdRrvr 510 24 -1 WinsLoew Winstar WinstonH I tuWiscCT Wondwre WldAcps WkJAirn 133 5'ft 3338 13'ft 4 713 12' 2490 77 43 2093 16'! 4 1710 9 68 10 4 Vie 4'ft 4' 41 14092 35 WorWCm WortttFfJS 12 127 13 44 5222 20 4V8 1 Wortbgtn 1 15' tVi 15 -1 25 -lift 8 4 15 3'ft -Vl 25 44'ft t'i 18 6Vie 4V 9 87 -1 8B'ft-1 1 -Vk 25 4'i 44'ft 4'ft 11 19 21 23 4 4'ft -'A 4 -V 18 -1 40 -1 14 4'ft 2 59 45 9 4'ft 28 4'ft 13'A 6 -Vi ll'te 27 -'A 14 -'4 Wyman 570 14 XAIAn XOMA X-Rite XcelNel 1 Xeta Xkot 1 Xilirus Xwcom Xpedrte 127 7 2529 4 10 200 15 547 1 3V4 711 7 5241 6 4 43622 37 4781 9 227 16 2 MoltanM 733 29 MonacoF 428 Mondavi 1735 1 MoneySt 083090 MonroM 1.74 64 I MontPas 708 MooreP 2 Moovien 1939 MornGp .15 59 MrrwSn 230 4tV -V 29 15 41 13 4 5 17 12 7 13 7 25 15 11V2 -1 23 4'ft 19 -1 4'i8 9' e'ie 16 16' 28 Moscom 04 Mosineb.36 442 MothrWk I MotrPrt MtnPkFn MntastaE IdMovGal MovieFn MulMRad MutlSvg Mycogn Mylex Mynad 10 467 119 2361 874 91 75 186 845 1221 209 -V16 Vie 4' Vie -'It Tellabs 1 Tettrndn Telular Telxon 56 40 7 1229 .01 5501 1 Temtex 166 3 19Vz 22 16 Tencors 1118 idTennants 68 245 Telra 894 Tevae .26 2688 42 ThrTch 214 17 TheraTx Thrgen ThomasG ThmPBE 481 10 1226 9 172 131ft 106 14 192 23' Thmsn .60 3Com 8 47420 40 1324 18' 1592 9 197 6 159 12'ft 309 33 636 2 1224 9 54 141ft 877 5 3D Sys 8 3DOCO Thrust TkleWst TivoliSy 1 TodayM TokosMd Tollgrde Toppe TopsApl TotCont 4V1 4'4 110 TouchSt TowtAa .16 TwrAuto TowerS Tracorwt Tracor TmaFin .60 TmWEnl TmNtw TmSyAn I TransctxJ Tmsmt Tmsnt TmspAm TranstxGs TmSwtc TwIdHH TwIdHwt TrendLs Tmwck 1.12 TriadGty TnadSy TnanBc .24 TnPact i Tricord TndMc Tndex I Tnmble Thmed IdTnplePn Tnquint Tristar Truevision -'A 'ft 390 15'ft 101 2 134 23 468 35 171 S'4 70 6 73 3-ii 71 11' 194 10ift 1282 179 133 599 10 101ft 6ift 4 56 293 27 594 6 160 15 45 16 162 6303 19 121 7' 2540 18 274 2 -1 339 815 48 8 11' 7' 5 410 146 4'ie TrustNJ .32 12' 41 -5 4W TrstNYsllO 120 21'ft Trustmkl48 207 21'ft Tseng .20 1133 9 Tubscp 710 7 TuckDr 60 8ift TuesM 77 5' TylanGn 67 11 Tyson! .12 4286 24 tVa? u.v USBrgn 133 USBrgwt 1261 UMB Fn 80 72 UNfle .25 1184 US Diag 405 I USDiawlA 326 11 6'ft 40' B' 6 3 Stock Last 1 Panax un lift PapcIS 4 PapclSrt IVie Paiaclsn 1'Vm ParkMad "Viz Patlexn 14'ft Penlntern 5' PennOctn 3'ft PharMorn 7' Pharmos 125! Phrmhse 3' Pizzalnn 4 PIPolyTn 7 PlasThrm 2Vie PoJydexJVg k' 4'A i 4 4'4 8 1 9-5Vz B0 1 le i 5 4 2 3' 8 2'A Lyussii.
PracSv PreissM PrLas un PnmEq Progrp Pjctvsn PrvAm tVia 5 87 87 i 8 "Vaz 1 Pudgiesn Purelc OMed Qsound Ouadrax RCM RFMgtn RTInds RailAm 13 6 k'Vs 7 3 1 1 1V4 7 7 RankOrge13 Rattlsnkn 4 14 lK Redaim 25 Recycling 4 RegntBc 11 RschFmt 10' Restorn 8 RickCabn 4'4 Rom Tch 7 RotaryPw 2' RoyGId 8' RoycLab 10 SATetem 23'n 7 SI Diam 6 StArxJicw 41 SIHKjd 6 7 Saliva Vz SalPage SaratgB 3 7 5 14 4 I P'S 8 4'4 7 1'ft Ms 10' 3 i 4 I 9 5 1 p-Vie Velk)wCoi47 551 12 8 YesEnl 1933 i YesEnwt YorURs YoungBd Younker 158 3 164 6ie 146 2BV4 590 21 4 4'4 41 4V 4 luYoulhSv. 1347 18 ZSevn 63.04 56 20 ZaleCp 396 13 Zebras 232 31 ZionBcptl 641249 66 t'ie t' 17 21 t'ft 164l 42 -'4 Melalcld Nasdaq Small Cap See NYSE and Nasdaq tables for footnote details. MrcroCT ReadiCre Recoton IdRecvEng ReddiBrt RedhkAn 1023 746 204 687 488 3 17'ft 11 2 23' Redman 2570 J0 Redwdna46 95 RegCins 924 19T 29 13 Regenm 1 b9 RegtAsstn 325 RegAcp 76 RegnFnIMO 265 Regis .10 649 RehabGp 463 Rehabae 45 Reliab 120 RelBcp .46 570 Remdy 262 7 9'ft 41'ft 21 16 4 3' 7 14'ft 52 1 RenEwtA RenE wtB RenEnt RenSotu 232 174 1736 8'ft 7'ft 11' 391 16 i RenRenpl6 195 RenoAir 312 31Vi 7Vi 4 RntWays Renters Rntrak Repap Reptm 7 934 411 6460 13 5 4 3Vie 13 Rept3cpb.36 519 RepEStl 343 RepEnvn 526 Replnd 959 RepSec .10 307 ReoSc ol .75 55 11' 5 3 29 SV! RepSec pi p.10 11 ReshMed 729 ResMed 518 Resound 1047 RescAmbl.OO RscMplBI.69 53 Respim 337 24' 13'ft 8' 22 25 17' Slock FullHse Futurebio GBFds I GlxyFd Salordn GlenF wl GlobalPh Id GlbSpill GlobTele I GDTei wl GkJStd GoUTSy 1 GmdToy GraphxZn GrtCtrt GITrain GrDelVn Greenman GManmng GnllCon HDSNtn 1 HaBtdE VHmbHm I Hanstn Harleye HrmHId HlfhTech HemaC Id HiRise HollyPd I HlyPd wt 1 Hughes HungBd HypmdCm ICC Tch ID Bios -Pan I IMRE I IralaA lalrosHIt IbisTech ImgMgt Inamedh Incomnt IndSgS Indvlnv Infinity InlMgt binovTa 1 InnovT wt 1 InnovlrL tnnvr WlA Last 1 DlgDtcn 4 DiOitRec 6' Id DutlSol 1's Divrslax 7tVw DoveAud 10 DrlerC 14 DuslyM 2Vs 1 Dynagn 2 Vie EC02 1 I EVROs 2V I Eastco 1 I Eckler 3'A ElecCmn 2's I ElcCm wt 1 Elclphrn Elctsrc ElepCsll 7 IVie 6 Flexsvs 14 Embryo 9 1 Endogenn 3'ft Entractv Entrad wt 3 Envirln 3 Envmtrc 2' EnTUSAh 1 Equrvst 4 EncTADDe 2V EroxCp 3 1 EuroCr 'Vaz EverMd 2 Exsorbeln 6 FNBPAI 21'ft FamBpfA 6' Flbchm 1'ft! FslEnter 1 FtPcNtw 1' FlaGam 8 1 FocusEn 5'i Fonar 2 Forelnd 1 Forum 9 1 Fotobalt 47' FreSCne 9'ft 1 FronlrAir 5 FulPhe 59 4'ft Vaz 4' 4'ft 4 1'ft Vie 4 4V5 4 Last 8' 2 "In 4 1 5 6 5' 1 5 3 29 1' 2 3 5 3 10 6 4 1 4 11 4 16 2 Vz IVz 1 3 Vie 11 11 2 PMTSvcs 3365 1 PPT Vis 394 I PHI Auto PSC 1 PSINet 1 PSTVnn 220 554 9044 79 PXRECot.72 71 Pacaral.OO 872 PacPhvs 1186 PacRehab 1594 PacSun 778 1241 3075 PacifCA PacrlCB Pages PagingN PairTcb I PalmHHn 137 Pamrapo a.70 94 PnASat 4313 Panaco 478 I Panlchl .15 1384 1 PandaPn 1397 PapaJohn Pardgmn ParPet 1 ParmTch 958 1700 262 27834 240 I ParcPlce 3ln Paris Bu 7 368 125 1118 ParkOh Parkrvsn Parlux 1089 PathoGn 1721 Chanlal 7 I Cberoke 2' ChtCon 10 ChldBrd 5 Ctuklrbc 1 1 Chinalndl 1V id CineRide CinSlar 6 ClnStrwt 1 CIBncshn 11 Classics iVte ColoCasn 4 I ComTchn 6 CmlyFint 12 id CmpEnvs S'ha CmpuMed 3 CptConc 2Vaz I ConcpT 1 ConRam 1Vaz 1 ConTech '32 Cnlllnto 2' Cortex Corvila CrdDept I CwnCAS 4'A 10 2'ft 1 Cusac sVk Uyanotc CytoPh 4 Czech 1 DEPA IVs I Danngr 57 DataSysN Iib Dalatrnd 3 I Dalalrwl 1' DBeer 33 DeNovo taz i Decora 1 1 Deigrt gn 2 I Oelplnf 1 DeltPnt 7 UnsePc 51V16 DslFear 37 DiaSya 7 DiagHIt 5 1 DiehIG 5 8 MinnBrw Minorce MstrJay Mitcham Slock ACTV 1 AGBag 1Vn 1 AutProt BCAM AHCUap Vs Haggar .20 916 1 8 HainFood 219 3' 4V16 HampGp 50 10'ft -'ft Mandex I Happiness HarcorE 215 5'ft 4' 219 3' -V 832 3' 300 18 4' Harbngrn Hardngnt68 53 25' -VS Harteys .76 26 30' I HarlyNata.78 19 27V -1 HariySvsl.40 2 171 1'ft Harmon .15 52 15 HarmLtn 53 10 -Vb HansHa 603 7 -VI I HanisCS 169 10 HansSvgl.58 52 19 HaryFar 110 2 HartBrwn 211 15'ft -V4 Harvlnd 73 26' HarveyE 105 6 -Vl Haskel 28 353 6' HausCh 223 6V2 HavenB .40 494 22 Havrtldf .54 47 13 Haverty .30 234 13'ft 4 HllhCSv 753 7 Vie HIIMInc HIlMSys HlthPwr HltbRsk HltCrlm 277 11 -1 667 23 4 195 9 4V1 62 IO'i -14 332 1' 5419 47 HltCmp Hlthdynst.50 297 9 4V4 HlthdynT 290 11 HltwsAm 68 35 41 HrtlndEs 95 20 HchgB .06 293 4Vl HchgA .16 1925 4Vie -Vie Heltal 208 1 6 Haidemie36 79 9 HelixTchH.00 596 32 -Vi HelloD 44 6V4 HIpHmen 590 6V 1 HtoHmwt 705 T'ie 4-yie 1959 13 -2 416 24ift Hemasure HScheinn HenryJk .23 403 22Vi Vl Herblle .60 613 9' tuHerley 406 7 t'i HITcPhr 114 7Vi HIPIains Hghland Highwyn I Hiiite Hinsdie Hogan HldyRV HlywdCa HlywdE HlwdPk tuHologlc 433 4'ft 168 15 -Vi 149 IO'i 67 10 4 50 22' 4 446 11 63 2'Vji 385 4V! 4 2720 6'ft 196 10 3473 44'ft 43' 94 20 Hoiopns HrneBcn 316 14 4' HoinBen .84 149 24 4lVi HomeCnln 200 6'ft HFMD .16 44 7 -1 HmFnFLtSO 999 15 HmeHlthn 110 8' HmPrla 60 82 12' HmeSlat 49 9'ft -'it HomeTBI 1776 9 -V! HorznFin.32 90 13 Hornbk 426 20 4V4 Howlek HudsonTc HugotEn I HumGen 269 6' 665 12'ft -'A 162 8' 1787 31V! -2Vi 9909 36 44 Humbird HuntJB 20 382 16' HuntBnkbSO 728220' Hurco 59 4 HulchT 2309 39'ft 41 HvalPhr 191 10 4Vt HydrTch .10 104 2 4' HyprSIs 76 19 -ift wt Mounlbtn 1 'Vs 11'4 MulMTwt un CBTGpn 1402 44 I CCA 55 1'ft CCBFnl .52 74 51 '4 CCOR 1573 15V4 CDWCpt 454 35 CESolt CFI Pro CFWCm .39 I CIS Tch CKS Gr CMCInd 278 3 167 13'4 48 ITl 384 3 775 31 67 41 CMG Inl 1058 69' 41 CNBt) .84 105 28 -ft CNSs CPAC 4012 18'ft 4 55 13 -Vl 96 1072 31 4' CPA CRAn 261 27 CTEC 1886 33 CTLCr 69 11 'ft -'A CUBnc .08 369 10 4V4 CblDsdns 893 32'4 -'ft CACI 761 11V4 CadbySel.92 242 33 -Vl Cadeln 78 -V Cadi! 441 5 Cadmus .20 381 27 1 4 Caere 1193 7 -M Cairn 378 Caledon 378 6ift 4V Calqene CalAmp CalBnc I CalMicrn IdCalMIc CaltonP I Caloway I CamNtg Cambex I CambNe CambTch CammAsh 854 5'4 4'i 1773 32 4'ft 51 26V4 463 7 -'4 3055 170 10'J2 694 -V 1739 I1 -t 352 6 146 9 1278 47V! 41 223 10 CampoEl 323 1 uyyineb. cwineA tuCmdJl CapBFLn 33 268 30M 4 I CapllBc 28 52 10' CacsPhm 610 8'ft 4 CansPhwl 120 3''4 Carauslrl48 828 18' CarGrptn 166 Cardio 51 10 CareGp 1359 2' r.a,o,Hx 3flV? I Caretnds 80 7' 1 Carneqien 369 7 4'ft ramFH2B 113 171 Canngtn 618 27 4' CascCms 10472 71 41 3' 4V4 289 34 41 4437 35 42 1673 tuCandlawt 45 4fn CandieB 435 2'4 Canondle 65 14 -'ft Canttjry 334 CanvRa 769 2 MultiMed wt Nor NaProBio SldMicllOO 1206 StdRflqf .76 150 Stanm 610 tuStaodvwt 6025 Staples 33655 20Vi StarGasn 134 22 I StarTc 134 Vs 'ft Stock Stock 4 'ft 9 4'i 9 'fti 6 Via 12 4 5 6 6'ft 3 1 I lOtMJflB a MetCoil 1 Innovo V16 i lnnovu8 8 Insci 4 inlek 6 1 Intel wis 21 Inleiii 1 Inttrn Microld Microkj Micron Milgray Interiors IntlCul IntMirr 9 IntSland Internt 4'A Inttnet 2 Irvine 4' ItexCp 8 JB Oxtrd 3'A JavaCot 2V JettBcp 14 JockeyCUVl! Judicata 2 JustLHo 13 KashnKs 26' KKlAlntn 4' Kmetrks 5 KmnBre 115'4 KI00IG 6 12 LaTeko 2 LabSpec 3 LarDav 4' LasVEnl "te Laserlech IVs LsrVKle 1 Vie LsrVis 12VS Lasergte 1 Leastdn 1 LleMed 10 Linda un 7'4 MVSI 5'A MacroCh 4 Madden 8 MadnwtB 3 MadaBn TVs MaqelPt MagnaLn 2 MgtTch 'Vaz MarkSol 6 Mitiiich 5 MedOagn 13 Medlnn 1'Vie Mednel 2 MenlayJ I'l 2' 6'4 6 MultiCp MultMT MulMT MullMd Nil NRP NllWire NelterD I NwDay NwOay NHonzn i Noxso Id NyerMd I OIS 1 Orga" Osicom PDKs PacAm Stock Last Stock Jd Sayetl Vs i ScanGr 3''s Scanfrm 2 SciDyn Vs Sel-Lebn 14 SellrPol 1'Vjj Senetek 1S SiliVaIRn 3 SIvMng IVi SrmsCms Vs SkyGms 2 1 SkylandP Smartels 3tft SmahMdn 4' SocketCn 3 SoltwrDv 1" SolarMI 3 SokEx 18 1 Somanatc sz SportM 3 SptM WtB 1 I StakeTc Slaodyn 1 Stratasys 19' I SunPhm 6 Sunnsen TVie SunRrver 2 SurShots 2'4 1 Symboln 5'4 SymbwIA 3'4 SymbwIB 3 Synthe 4Vs THQs 4 TJTn 6'ft 1 Tchdynen 6 I Technign TelC TV 8 TetCTVwl 3 Telechpsn 5 TeMMexelV Teleacan 7 TeMek 2Vi5 Tetetoudi 3 TeraCon 4'A Tenace 6 TnrmTch 2 I Timeline 4' Timeln wl 1 'A I Tlvot 2 TWalfla I Vn TcbApW 2 Toyota 42 1 TracrPI TracrPwt 1 TmsWste TmAsian TmBlo 1 TurboCts USDiaun USHmGrd US Watt US Chun UldLetar I HI mar 1 UtdPalrn 1 UtdRest US Pawn US Tran UnrvAuto UAuto 1 UnvSelt Urelhane VDCe I VSI Ent VaalRle VlyFrg VangAk i Vasomed 1 Ventaawt Vctrm VMeoSen VidLann Vidian VillGrBk Vista2000 VistaOOwl VfflcePw 1 Voxel WasteTc WalsGen 1 Weganr WDeape WeslFidln 1 Westmks in WleCmn Winheld I WinrEnt Xechern 1 Xeiiunwt XxsysTc rria ZydecoEn 1 Zynaxs NatMFS NallReg NalHths NtwkCnn 3 BABHWn 4 Int 1 BVR 9 I Baliclnt 1 Vs 1 BergHId I BSm 3 1 B10RI wlA BioRel 2S16 BioSate 315ia BioSrce 5 Vie I Biodd 3'ie BwLase 2'V Bwnune 2' Biopcol 1 'ie Bilwse 5' BIChip Vaz BoardCas 5 1 BoardCwl 21 BoatLtSd Wis BrassieG 27 Bnolnd 3'ib BrdwyFn 10' BrushCrk 1'ft! Buttels I BulletSp fVte BurEIPn Pit CCAIR 2 1 CDfladK) 3 CRWFnn 5'ft I CSI 5'ft CTECB 3214 CbCar 1Vz CalFdCtn 6 CalPro CalProwt 1 I Camelol 2Vb i Canmax 3 Vie I CapBmd Caraco 5'A Carof pi 33'! CecoEnv 3 CeltexB 3 CnlMne 1' Id ChmpPi Vs 1 ASV ins 6 ATECGp 12 AberRs 7 I Accents 16' rj AcresGm 3 Acrody 3 Acrodyun 5Vs AdapSol 4'ft AdvEnv AdvMam 1 i AdvPro AdvLle 1 AltinTel 5 AgnBion 2 Vie AidAuto 3 Alanco Allegro i AldDavk) ABinqo 2V 6 3'ft 3'ft 2 AmCasn 1 AmQ'ne AComS AmResc AmToys Amengn I Amnex Amltvi 5 2' "Vie 101 3 7 AncorCm 5 AngSAe 72 AngAGe 9'ifi I Antares 6 Appllree A ApBiomet 7 1 ApdCptrn 4 AquaCre 2 1 AquC wlA 1 Aiman 23'ifl 1 4 I AsiroSci 1 I AtlPhr 5 NtwkCwt NtwkLng wt pt NobelEd NonisCm NAmTch Novatkn Nu-Tech 1 6 2az 8Vz 6 1Vaz 2 2' 5'ft 36 wl 28 1V 6 3 1 3 3 2 Wavxachl'n 10 41' 8' 2 6 "jz 4 4 4" 6 1V4 Numerexl NutrMgt OnGrdSy Oxigene PTIHctd PalmrMd Cascde 36 12 -i Caseys 10 271 20' -'It CasinoAm 125 7'4 4 CasinoOa 992 28' 4 I CasMaglc 1741 3" tfo PanASIv 487 5 4' Ashwrlb AspclTIs Dankae ,16 2681 35 4V 6401 35'4 42.
