The Philadelphia Inquirer from Philadelphia, Pennsylvania (2024)

1 Wednesday, November 29, 1995 THE PHILADELPHIA INQUIRER D7 Stock Ply Sales Last Chg Stock Div. Sales Last Cng Div. Sales Last Chg Slock Div Sales Last Chg Div. Sates Last Chg Div Sales Last Chg Slock Div. Sales Last Chg Div, Sales Last Chg Nasdaq National Market 429 13'4 1 Steris8 14583964 424 Lundlnt USMX 176 2 tVie 142 3 4274 23V4 -1 IJSTCP .20 2575 Patrklnd .16 165 13 PatlDntJ 916 25 PatEng 113 11 I PHarris 167 1 NAI Tech 294 1 -V NALFnn 975 14 UltElct UkPac 8 3 FSBWAn 1038 12' FtSvBanct.48 106 19'4 '4 FSecCpl.12 554 34 IstSrcs .32 547 234 FtTBams 4289 15' -4i FstTennl2124222 59' FtUtdBcp.12 55 6 Vb RidelncB RrgsNI RghtMgl Ringer R10HII RiskCap IDXSys lECBc IFR IHOPCp ll-VIs IIS ILCTc IMP INSOs Paulson 2112 13' 304 28 -7 330 1 -Vie 536 12'! 613 21 9 827 5 1 ak Stock Div.

Sales Last Chq 2565 24 310 9'4 85 9 -'It 787 24 776 12 1V4 329 2 -Vie 296 9 5759 8V 4 1289 36 599 3 361 14 SldFnWA 70 13 StertHWl 404 13 SlwSN 32 7043 23' StewEnttoe 591 32 SMwIrM 493 16' Stimson 63 8 Stokety 69 5 Stone .56 1379 27 1 Stormdan 4298 36 UHalrfe 544 19Vz Paychxsf.36 2149 43 Payco 63 8 M-Wave 54 6 IdMAIDn 1130 13 -1 MCI .0518290 28' V16 MOLInfo 72 22 MDTCp 390 4 -Vie 1U MFRJ 1311 71! 1 V16 uXYZCo.30 65 11 Vs PeakTrt 541 27 4 75 20 Rival 20 I RoadSv1.40 1198 50 -2 RbtPtv 2625 16 0 0 ilfoa a note IPLSy IQSofl M'FS Cm p.733228 46'z 1Vz MFSCpft.73 33342yie IVe RoM.ua .12 dend. 3. Sales: Shares, In hundreds, that traded yesterday. 4. Last: The closing price.

5. Clip The change in price from the previous trading day's close. Footnotes: Same as for NYSE, except: Company does not meet Nasdaq listing qualifications, but has received temporary Pediatric 62 18 PlnxMdn 70 20 PeerMf .50 75 1 0 PennAm.12 108 12 PenNGm 79 15' PenTrls 15715' Stratcms 13136 75 3 StrlgDnt 138 6 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. 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 Mm abbreviated by the Associated Press; not the ISBFnn.30 220 18 62 17 NBTY 1751 5 NCIBIdg 282 21 NECe .50 261 62 NFO Fat) 501 24 NHPn 366 15 NMR 402 3 NNBIIi .32 314 22V. NPCIntfe.42 377 7 NPS Phm 162 6' NSBcp .32 166 36 NVIFW 426 44 NamTaia.02 486 IIVz Nanomtr 566 71 Napco 323 3 NashFf .80 498 19 UraSlp8 4870 35 2 UniCmp 123 5' UnicoA .07 180 6 Unrlice .12 62 9Ve -Ve 1 Unigen 2235 1 -Vie Umlab 2389 3 Vie Unimaik 135 IT'ie -Vie UnwnAn 131 UnBnk 1 40 191 50 Vie UnBnkof2.09 616 25 UnSwtch 1211 fi" SlialCo 1418 11 Robols 1196 23 RochMed 163 13' RockBotl 369 14V. RockTen .30 398 15 ISG Tech 62 4 ITITech 1178 24 I IVFAm 138 2 -Via Fmwash.12 193 5' FWshRTn 1 95 63 17 FWshRpf 2,44 100 21 -'4 FtWBcs 115 25 4 FtMtssG 2158 19' FstMenth oe 787 27 Fischlm 239 10' Fiserv 2252 26 Vie -Vie II FlagFnd ,30 265 16 4 Flagstar 778 4 -'4 ldFlgslrpl2.25 106 10 Flexstl .46 299 11 Flextrn 443 26 t'lt FloreBRk 295 12 Strattecn 244 18 StrwbC1 1.10 2269 20 MGIPhf 293 6 MHMeyer 50 1Vie -V52 MKGold 350 3' MKRal 16 708 5 MLFBct.58 68 22 MRS Tch 429 31116 -Vie PmnVBI.80 74 32 -1 Strouds 1830 IVIPUb 3004 10 9 Rockfrdn PennFed 145 14 Penrt 2635 8' -V SlmcD 5565 IWC 1.40 82 20 82 12 191 7 11284 4 Icot 11 Strykere .08 3634 52V: Unnhi 675 33 tu MHVCm 5434 26V4 RkMCh RockySh RogCantJ Romacn 114611iVie 1537 21 2247 8 UrwoyCn stock's ticker symbol. 2.

Annual rate of cash payment, based on latest divi- MSCarr 119 19 MSFncIn 149 7 732 16 pentaira 80 203 49 Pentch 51 2 Penwst .20 1 94 26 PeopCTI.72 460 21 PeopChc 458 18 85 19 Nathans 148 -Vie 451 6 Vie V4 RsvftFn .56 1249 exception. NICptr .36 1381 20 MSBBcp.60 69 21 MTI Tch 631 1'4 4 224 11 -I I FlOfShSh 36 Roper .30 405 3 wuntn 11 Din SuMticr 776 10 Sudbury 344 7 SuffBnc 1 20 107 35 SuDntp.20 123 9 SummaF 1330 15 1 Sumgph 743 1' SnmitB .84 785 26 NatEng 11334 2 -Vie 1 Howim PeopHrtf.60 1501 21V MTLInc 178 13 -V unryric 166 4 Umsonn 95 11 Unrtlnstj .24 116 13Ve Unitech 172 10 UCarBkTOO 174 37 UCrlGs 102 222 16 UldCosFs 20 156 32 Stock Div. 590 9' RoseSti 301 1 RossSti 24 2771 18 Last Chg Stock Div. Salss Last Chg 7 Stock Div Sales Last Chg 186 24 PeopTel Stock Dry. Sales Last Chg 21 -Vis MTSI .64 678 33 1V NatGam NatHme Natlnstn 64 2' Ikoss IllinlSup ImagEn Imagelnd Imatrn imaxCp 1 Imdne Imucor ImuLog Idlmungn imunRsp imunex tmunrnd 4955 63 2 RossSy 1177 3 lii MBg 60 184 FiuroScn FlushF Foemex Foilmark 132 22V! 100 18 DakjCps 179 9 13 -Vi 2 3267 14 -V 791 7 521 6 1854 S'ie 1081 4 436 11 504 12'4 9642 1V 2447 4 1067 426 2ie Ntllrts 324 5 SumtCre 844 22 B8 11 UFj NtPenn b.88 19 2611 AumrtFR 69 5 1 CasMagic I CasRswt CasnRsc CastleEn Catalyst CatalSem Peopsfts PerSptv Percptr Perciosen Perconn PerFood Periphnn RoesTchn 264 Rotech 882 RyBPAb.24 RoylGnp 104 RoyceMCe.05548 Utdlns 147 7 FOUOb FdLioA 29 1 9Vi 4 7 87 12 6678 45 1 4570 40 1 .10 2453 5' -Vie 1153 4 -Vie 1 Macneez Mackien Macrmd MadqeNt MagPhr MagSft MagGp .80 604 35 183 13 14 193 11 -'A 261 23 191 26'A 3014 13 4 SumtWdn 338 22 SumrlTc 2727 42 Foollnd 40 63 8 A Plus 950 12'4 -Ve AAONtl.23 127 6 -Vb ABC Rail 663 204 ABHInls 82 31 Ve Ve ABS ,20 149 8Vl ttte AST Bid 343 15 ACCCp06 109 21H -'A 739 13 1087 6' 169 2 376 21 519 Asmvrth 1419 5Vie -Vis AspclTIs 1317 33V4 4-Vl AspenTc 582 28V; AsdBncsl.08 65 39V.

At AscdGpB 274 171 1 Ailaan 111 19H Vi Aslec 728 11 4 AslonaF .80 180 43 -Ve Astrosy 73 5'Vw Vts I AsysiTch 1997 43 -21 AtchCit 141 131 4V4 1798 16V! 431 5 SunMic 57283 81'! 4 452 23 NatlRV 1 NatRecd 1 NatSurg NTeam NTeche .02 i NalVisn 250 7 -Vb 6 751 6 tVie KuialMet RyanF 190 2'lt ImpctSy IxSunTV .04 765 5 CaloCp .18 2387 CedarGp 626 3364 7 45Z perngo 757 24Vie -Vie 6 Per8nMgt1.77 88 10 4V4 SunGrdB 361 28 61 2 532 3 MailBx 349 14' 4Kid8Ent 133 3 Foroenn 159 10V! V4 ForeSyss 11210 55'Vw1 Vis ForAm 1.08 273 49 1 ForeslO 3659 2 ForstODlt.75 575 9 4 ImprBc .78 590 23 lmpCfd8 1197 17 1507 2' 1 DairyA 120 6 Oaisytkn 303 30V4 t'lt Daka 333 29 -1 Pamatk 1884 6 1 Daman 216 11 Dankae .14 1720 33' Darling 126 23 -V. tuDlBdcsl 37404 DtaDocn 483 6 Dta IO 124 7' DataSyst 1199 7 DtaTrns 302 17'4 DtTrNyy 168 41 PetFood 3 '16 AC I nbi mil 12 3 680 11 Sunglsss 17396 22 1 SunBCAt.15 73 2 NatMici 255 26 546 12 ImpThfl ACXlJ 115 16fri -tf 200 1006 9 449 10 4 UtdlntH 953 13 i UtRetali 553 4 USecBcnt.95 109 12 US BcOR 1 126450 33 USBnpf2.03 115 25'! I USEnr 242 3 US Fad 20 1504 21' -VB US HlthC fl. 102351344' 1'l USHmcr 214 2 Vib US Long 2271 11 US RoW 12182 10712 44 UldWste 299 40 Urntrm 2 00 280 47 1465 9Vj 1340 33 1 3 -'4 950 5 NatrSunb.20 466 22) -1 Nauticaa 1158 35 1061 3 309 1 451 19 Athena 1020 110 5 SK 1 S3 Iocs SCI Sys SDL Inc Forsch 80 11 -'A 440 24 104 1 7 -14 12443 19 1 10759 31 '1161116 830 21 V4 69 5 Athey 126 4 i SunResc 210 IdSunMnwt 366 I SunetHnp.12 966 SupTech 472 -Vie 9 5 936 10 672 25' 1 224 7 -Via 187 IVie ini-ocu InHome Inacom 1 IncoHm I InControl Alkinsn 82.00 90 10'4 1 3963 39V4 1014 15'4 -V4 306 2BV 2 264 293 205 294 20 6 183 19 1 61 17 MailWeU MainSIs Mallon ManBagel Maplnfo MarbFn .40 Marcam MarcNG MaiDrl MannarH SDNB 315 18 -14 59 31 308 9 -45! 91 4 240 1VI6 353 11 270 7 789 67 506 6'i6 252 6 303 18 FtHwrd FlWayne .98 Fos6ii Foster FountO 7 Ve CelScis 1 CelScwt Celadon Cekblnc Celestial Calex Celgene CellGens CellPro Cellstar CalCmA CeHlntl CelCmPR Collrlch 1170191116 Vie 738 7'4 'A 243 16' -'A 1299 1'3Z 45Z 78 23'4 Atiuult 149 6V2 AtlSeAIr .34 1516 25V. AtlTele 154 101 AtlsAlin 637 154 4135 31 137 11 3' -I 8' inoeNet 3028 lndBkMAI20 175 1603 12 idAdamSttn AOCTel ADECp ADFlex AEL AEPInd .10 AEflEn AESChn AESCp AG Asc I AHiHIthn idAMXCon 4 1271 25 661 10 2096 4 6 256 3 352 6' -It 487 27 836 14' -'Vie Supercut Superlei Suprtex SupSpd SuplnlJ SurgLsr SEI Corp f.20 422 21 SFFedm 20 73 31 SFXBrd 625 29 SGVBcn 186 9 -Vie SKFp ,58 286 20 SmtModn 338 10 Unwax 230 UnvEk: 137 274 4 1376 13 -Vz Atmels 15741 27 2 IndigoNv'66 1736 10 440 8 FrthFn 11.48 183 37 FrthShrfl 378 3 Fractal 1281 15 749 13V! 115 4 11 16 431 13 627 4 227 414 627 12 3121 25 2507 18 531 11 1451 5 Navarre Nellcor NeoRx 1 Neogen NeoPath rt Neoprobe Neoprwt 1 NeoStai NeraASn NetStarn Netcom Netframe rMetmngs Netrix 174 16' Vie MansaC UrvForl.06 93 85 16Vie -V 207 1 2953 48 85 341 280 27 995 20V2 1248 14V 292 11' -J PetPrac PetrLng Pelesn Petrocp PetDv PetrlGeo PetsMrt Phamis PhrmMkt PharLb PhilCon PhxGokln PhnxTc Photon Phohlns PhyCoi PhysCpA PhysRel PhySale PhyCpt PhysicHIt 7 -Vis 8 9 4 3 1721 39 t'4 204 7V8 t'lt 363 181 4-i UnvHsp DtaWksn Dattlx 1 Dalkey Datalgx Datscp I Datastrs Dataware Dtawtch DataRce Datron Datum lndsBcnp.08 403 13 IndusHId 94 3 IndTm 190 9 144 9'Vie Vie 55 If -V burg IC 1321 22 unvlnt UnvSeis 3167 11 1359 8V4 -14 li AtnaSfts AtnxL AtwdOc AuBon AuiaSy Auspex SusqBnc 11.16 117 29 446 13 795 31 2433 22 -Vt 7597 70 7 1179 5'ie tVie 5406 22' Celtrx 784 193 114u 230 8 551 4 50 315 6 '4 688 15' 672 16 -VS SwrftTm 615 10'4 UnvStam tuCentlBcl1.71 88 12'A 4'! ArftL. I AESJtkL 398 25 14 295 9 1085 28 1 6736 43 MkTwainl.08 620 36 "2 MarkVII 254 17V.

Markel 197 71 -1 MarqEI 216 19 MrshSS.44 62 11 Maiehlls .66 716 25 Martek 199 18 Martnln .14 73 9 Masland .20 764 14 14616 5V Vie 1792 15) 99 3VB t'tt 71 19 SMC Cp SMTHItt.1 SMTwt SOS Stf SPSS SSETI STB Sy STV Infemcen InfRec 8 1 InfoRes i InfoStor I Intormx 63 4 4633 IIVieIVlB 21494 35' 3 273 12 tVl Autoinr 156 Vis t'lt Swisher 1 SyQstTc 1 Sybase Sybron 464 18 430 8 7344 11 1444 18 29863 29'! (xFramSve.05 50 4' FrankFnp.09 118 12 FrshChc 439 6 Fnedmn 373 23 Fritzs 1071 40 -1 FrozFd8.12 133 9 Fulcrum 139 29V4 FulrHB .64 1207 31 -1 Funco 191 3' FuswnSy 97 28 Futrmdia 637 1 2155 14 1179 6 19400 131 Autodesk .24 6912 35 "4 1 Netscpe Dauphnfl.06 512 29 3683 36 uentcel 389 19V4 CenterFn .20 848 17 Centgrm 439 22 Centocor 2862 14 CtrCOp 69 12 CEurMda 1612 22 UPenFn1.25 100 19 USRM 87 5 4' UrbnOut 594 22 41 Uromed 1816 9 UtahMed 366 14 Unix 379 2Vie tVie 1 Uunetn 10798 76 5 Auloimu 1737 11V4 1VB Davco 275 12 9'! 5 253 6' intrasnc 3630 16 4 1033 11 vivan Aulotote 2232 2nie 436 14 2157 25 1304 8 668 10V4 InolMkt .66 1017 10 14 SvlynLm 98 24 1189 31 978 18 -til 488 10 261 42' 1033 e'i 98 13 -Vt 462 190 Vi -VS 108 1V -Vie 334 5 224 5 t'lt 280 111 '4 382 6 NetwkApn NwkCmp NtwExpn 1 NtwkG Safeco ml 062891 71 142 10 Mastec 447 15'4 -I -VI 3283 24 1 1: lulnmac 5239 1157 6Vl 1477 38 2071 19 Svmntc 15977 23 AFWLivn ASM I Jin AST ATCEnv ATS Med i ATSMwt AW A AascheT Abaxis Abiomd Ablolel 1 Safeskm CFidBk 1.20 284 33Vls 113 4i -1 Davdsn Davox DawTch Dawson mysm 126 10 -1579 5 3666 41 2 1213 4 -Vie Sftvlsl 2'! 9 Aveoor Avert AvidTch AvondF Avndle VBand 419 I'Vie CenGardn 3407 64 SymetiK 2401 15'ie Vi6 SyneioyB-32 136 20 Nwklmg 6675 37 Pic Tel 6891 36 4.11 293 15 4-14 Innerdyn Innkeepr a. Innodata Inodtawt CnSprn 15 33 Nwklmof2.00 65 15Vz 86 97 668 18 1 208 18 -14 354 17 173 15 17805 37Ve 2V4 16 1414 13 -V4 4 16 PiercPag 1 syntxo 1B9 24 SftyCmp Sattylk 1 StJudes 461 14 3471 29V)S1'Via luDayRun I NtwkPerl 1367 13 yiiaour 434 Bye Vie PinclFn .76 1182 18 syncRean 201 42 236 1590 1 GSK .07 159 22 GBCBc .32 457 17 4' -ft 64 3 1 NtwkSix DebSho .20 9 PindMic 180 27V2 -1 inovume Svncor VLSI 24825 22 3' WVRSCI.12 214 11 ValTech 954 4 -Vie 1 ValySy 66 1 t'lt Valmnt .30 169 25 ValuJets 11061 31 -1 StMary 7 5071 27 tlVt 102 5 '4 1760 Wt At GBC Tch 1141) 8 180 41 -Vie 406 6 StPaulBc 30 617 24 I Asanas .11 PinnSyst 402 31 PionGos 40 2866 24 1V4 150 424 26 2867 35 577 3 Synebc Synopsy 8 BCB Fin 0.20 73 13 363 5 2533 15V4 -Vz 124 4'A Vl6 192 1Vi6 -Vie 339 21 -1 75 6 -Vb 179 20'A 273 12 2623 71 1 897 38 2089 6V16 Vl6 79 10 204 4 2038 43 lnnovexs.16 946 17 Inphyrat 134 1744 Insight 525 16'! Accesh*t 62 32 -'A Marhsft MatrxPh MatrxSv MatthwSt Mattsons MavTube MaxcrHIt MaximGp Maxim Maxis Maxtor Maxwel .49 I MaxwIISh McAfee 9 McCor .52 197 13 255 6 1 4 71z 5 Networth Neurex Neurgn NHmpTh ,50 Nwlmag ueckuut itii DeapTech 659 Delnlnc .16 94 DeflcShd 63 DklbGn .80 123 I BCTInt 192 41 PionStdsf.12 201 14 Cephln Cerdyn Corner Cerpk)X Cerprbe ChaiNaTa i byntlct 293 19 80 10 GMIS GNI GSESyn 4542 27 545 7 290 12 ValVlsA 762 5'ie -ie BDMInt 215 25V! V5 Pltencf 2255 3 InsgSoln 439 17 1141 144 Salicknp.31 115 36 V4 SakMax 240 3 -Ve SamLby 81 1 SancWod 1302 4 SandTc 163 2' Vie SystSftw .1217417 38 1 Svslmd 290 5' 320 1' 14 762 22 45 BE Aero InSiteVis 1046 2'4 75 10 446 9 GTBicycn 222 -'K 155 9 -Vie Delchm .44 66 17 BEIEI .08 99 6V2 InsrtE .06 166 4 Systemix 56 15'4 4 VgidCeK Vans Vantrven Van-LCo Challnt NawWiW 462 17 634 4 96 71z 134 22 V4 91 13 4 1 DellCpts 33102 43 3 InsrtTc 925 11 SvstCpte.07 93 17 604 6V)6 266 16 702 9 1 AccesHn Acclaim AccuSIKs 1 Accugphn i Across Actel ActPerf AcIVob Activisn SandFms.201118 11 -'It PIxTechn Plaintrgn PlanarSy I Plasma PlatSott PlalTc Chmplns.20 96 22V. 315 31 4.14 7030 21 VS ti 2453 251 tlfc 56 21 141 6 -'ft 5511 11 1397 131 -I 522 25V2 -1 409 14' 14 309 27V! '4 BHC Fnci 112 J2? 18V -lie Bllnc 183 S'l 2259 4 -Vai SystmSfl 2111 14 NWIdPwr 824 1 Vs NwpkRst.86 489 17 DelpFIn 212 20 DontSDlv.30 127 35Vi a t'lt 23 SanDiskn 1145 1 SandReq.20 824 16 677 6 ChRMgn pos ees 1 Champps 54 10 -Vie 26 6 1 58 76 153 15 -4 1431 14 -14 1736 21 1 159 10 307 9 1274 Tfct 4 70 Vie 61775 14 1 Newpt .04 98 7 Varitm 90 Varlenb .40 601 Vaughn 67 DpoTchn 160 14' BISTS 1368 28 9 19005 1712 2 Sanmina 2306 50 McFarl NexGenn 5414 15' -V 8' JdChrmSh (.0718706 2'i Vi DepGtyfl.32 494 46V. 284 7 1263 13 1 PlavBvn GTSDrtk tuGadzksn Galileo GameFn 8 GamLott GamWwt Gandlfg GardnFr GardnR 395 10 McMoRn Nexstar 126 11 ChartFdl .40 141 14'8 7' TNetix I TAT Tch Designs BMC St 5901 39'4 4-1'! BMCWst 146 12'! BMJ SO 12 15 4-'l 1137 14 '16 Players 1'A AcxKim 1056 13 989 2 ChtOneF 1.80 2424 32 4 9774 14' -Vie 27 7 -V NextelCm 1 NextHlth 2322 92 SanoCon SanlCrz Satcon SatTech fuSavillen ChtPwr .11 1410 24V4 AdacLb .48 442 12 At Adaae 295 44 9'4 1627 11'! 1883 6 123 9' 107 16 6390 13 1 16978 6 1'4 BNH 873 116 33778 16 560 2 214 5' 385 11V16 232 13 78 16 1089 13 InstPubl Instant InsAut BgLfSci IntegClrc kgComh InlgDvs IMSCn IntgMic ItoPrc 1 ISSIn ItgSys IntgWst Plexus PolloTrp i Ponder 75 3 V4 4689 9 28 MeaVllyn MeaVlywl i Meckim MedDeg Medlmun 158 16 404 4 218 1V -Vie 57 914 14 300 6 214 36 Nimbus 7 61 635 19 4 1238 1 6741 19' -1' 260 3' 325 4' 114 1 -4 1307 32 BPIPkg 1317 2V4 Chattm 331 4 -V I ChkTcti 118 845 TBC 546 TCA .46 236 TCI Int 92 TCSI Cp 476 TCsll 4025 Veecolnst Vengold I Ventrrtx VenCty Venture Venture Hi Verriass Verity 117 12 303 11 1 55 5 vai 3V4 4-16 pooitn 7449 45 6 NobikyHt.97 126 17 NbleDr 3015 7 16 luGarti BTShp BTGInc 1 saysy Checkers 2578 1 Vw 82 15 Gasonicss 3016 15 ScanGr 362 2'ieVl Adaptec 9681 43'! 4-11 I AdcoTcn.06 93 71 4 Adtngtn 442 14' vb I Adelphh 416 7Va -Vi tuAdoOeSy .2026080 681 3i 690 12 611 B'Vte Medalsl 340 6 PortsBkt.60 229 14 14 PosResp 867 8Bie -Vie Chklreen 1077 24 NoelGDt .25 309 9 825 32 BTUInt 2697 29 2 11008 25' 3 55 371 -te iate2uQ0 73771 29 -'A 3582 32V4 -I! Medaphs 348 13 '4 390 39 BWIP .44 1309 16 1 Positron 71 2' 4 GeertWd NoiseCT 3473 45! Norand 696 16 232 6 ScanOp 1 ScanSrce Scan Veen 64 2 543 161 Vie 1230 7 1034 22 1 TESSCO 65 25 TF Find .21 32 14' TFC Ent 564 6 TGV Stt 252 8 275 1 496 45'! 4-2 Baann 1 Positrwt 237 45! 13! Checkmte Cheeseck ChmTrk Chmfab 32 4 284 7 6960 29 99 3' 73 9 AdtranS 1561 44ft -1B VIFinf 1.00 125 VTTeddy 377 1205 1 150 2 85 6 902 6 tVie 256 1 'Vie V16 239 1711 3880 56 4-1 Medar Medarex Medarxwt MedCath POSSiS 428 1713 288 9 '4 842 32 1462 4 V16 ivx)rdPcn 66 3 Vie V16 Nordsnf .72 99 57 -Vs 23 ScndBdc DsktDtn Deswell DetSys DetnrC DialPge Dialogic i Dlametrc DiamM Dianon 1 DCIark Digilntl i DigitBio DgtlLnk DkjMic DlgtSd DigtlSy DimeFn Dionex 177 21'4 -1 112 15 1506 6's 4-' 16124729 63 3 PoughSv.OB 142 4" SchnrKr .20 288 29 1 -V4 -1 4 1675 1014 IntgMus Intel Intel wts IntlSrgL Nordst .50 9756 40 CherryA 1441 23' 24900 33 2 51 Powell 222 6 -1 Bachlnf BackBay Bailay Til Inds 199 TJ Intl .22 350 TMBR Sh 420 712 17 8 SchoICo 1481 69 387 27' 373 9V4 Vi 1558 7J 41 1384 1V; tV 162 5 -ll 71 617 6 73 24V16 1 Norland 220 21 -1 71 19 644 15 152 8 310 1' 546 PiecStd 154 IV16 I ChestrVb.36 1 18 -1 ChiMmin 260 21 Gel Tex Gemstr GeneLTc GeneMed GnAcptn GnCabien GnCom GMagk; GnMaqe.14 Schuler 4909 9 1 MediaArt 436 3 4 6V4 NorSvs 123 5 1559 6 1193 18 1434 10 AdvHoss AdvEnld AdvLog AdNMH AdvPoly AdvSem Advrub Advrch VertexC VeitxPh VetOAm VetAmwt 1 Viasottn Vicai Wcois I BakerJ 06 982 PrmosTn 760 41 2 TNTFrt ,37 232 19 -Vt Schulmn .34 3909 -Vie 186 14 465 4 PrmrBcLOO 193 23 58 15 NABio 616 8 NorTrst 11.24 1158 50 42 BaldLyB .32 BalvGm 1 Chicos 783 47t I ChiUDis 293 8 ChinsTc 6334 8'4 1327 2V 685 13' 170 9 741 17 IntelEJ .40 4576 6 Vie InlrTel 1906 16 '4 Interact 383 8 Intrcrgo .16 498 9 Intercel 95 16V -Vie 1755 tV PimRad 122 16 1023 10 -Vt -Vb 764 48'! 67 20 579 10 1028 60 -1 139 1 219 6 -1 368 6 tte 391 2 tVie 1 NthfldU) 3937 14' BaiJylM MedCmp I MedAct MedMgt MedResc MedTecti 1 MediciBS Prmisyn 1568 914 1 140 5 -ve 1 2068 12 98 12'4 207 56 Vicoip 1569 11 1 PresCasn 4866 27ia Vtt BanPnpf2 09 160 26. J4 Chkon 8168 99444 Chitlends.

601310 28 TPIEn 1218 3')6 TRFnct .48 207 25 TRMCpy 59 9 I TSR .40 61 6 TSTImpn 177 6 TSXCpe.18 130 21 TacoCab 155 5 NortdCra.26 785 19 NthslrHI 505 7 I GenNutrs 6702 22 -1 2011 AdvTiss Wt ViclBn a .64 347 32 GnPara.18 618 3 Presleke 12270 76 -1 PriceCsl 8200 16 434 3 'B Choiest NwslAid 14172 50 1 8118 2" DiscZone 9 9 'A 10V4 1 GenScann Advantaf.36 935 41 -'4 AdvantBI.43 1018 38'! -VB Advenln 1036 21 VS 4 IntctlBk .40 251 29 Intitcln .24 253 16 Merle .16 413 6 Intgph 2737 17V4 Medicus .12 557 522 e't 3 Tit -Vie PriceTR .64 1436 52 SciCtone 2160 5 SciGms 212 33 -1 SciTchs .14 177 15 1 SdosNov 3660 3'Vie Scltex .52 1672 15 -VB tu Scopus 2360 21' 3' ScoreBd S75 5 Scotts 483 20 -VS Sealrgt .48 52 11 -Vz SeattlFs 107 21 4 SecCompn 1786 53 4 SecCapp.15 91 56 SecDyns 1033 41 14 1 Discreet 8 3843 29'4 1' DixieYr 38(i 4'4 -I 1360 571 2074 26 BcOne pIC 3.50100 67 BncQuad 107 S'H BncGalic r.25 5827 20 BcpSous.68 129 21V! Bandec 322 19 14 BkSoulh .56 1 783 31V NwNGf 1.80 396 32 NwStlWr 653 845 NortMc 144 12 71 Taitron Medibens MedParji! 118 11 '4 1437 45 -V4 656 4 Aegis 31 1 566 29 14 6653 23 1 156 6 -14 Chronimd CIBER Cidco CIMALb Cimco 241 8V -Vie 128 Vt t'lt Intenm 2626 31 Vz PrdePI 1265 9 4 Primadn 551 17 14 PrmBcp .61 60 19 181 7'4 DolrTrn 136 26 Donkeny 2827 33 MedPlus 9 NorwFn .40 250 13 541 12 11' 'l6 3631 11 534 5 -V 773 Madstone 344 9 Novadign 994 21 1 DrchHu .68 83 12 ueneii wt Genetlnst Genicm Genlyte Genome Gensia Genta Gentex 1073 30 7'4 PrmeMd 235 6 572 1V 298 IVie -Vie 577 12 4 6'! 6 1 4 -1 252 1224 2042 318 20 -14 CinarF 82 13'B Novell Dbtetrea 209 21 BnkNH .72 59 40'4 4-V4 BankAtlsl.22 51 18'S 4-'4 BankrsCpl56 153 17 110 174 Ve VidaMd 1 VideoL VideoUpd VidUwtB Videonkis VidServ Videotrn ViedeFr Viewlg VikingOP VaBch .11 VaFsts ViskjCon VisionSd 1040 22 2 614 5 573 8 CinnFinbl.36 973 61 is -V MegoFin 23662 16 9210 63 7 1095 10 DolsLom .40 PrimeSrc m.18 33 6 1 PnnsHec 1190 7 Prtronx8 192 19 1 Aequtrn Aerovx Aetnum AHCom AlfCmpS AgSvca Agourn AgrlNutr 1031 7 78 31' tj 102 1' 73 12 1893 11 640 26' ClnMic Meiami uovatrn lsu J'Z -t BnkFst .60 332 26 3981 76 2 600 7 612 3 839 Wis -Vie 502 21 2518 7 '4 SedaSpc 255 12 MellonPa.32 229 2Vte vte 2949 15 Pionet Banla .56 726 43'! -14 930 2' 1V4 249 5 Genus SEEQ Draxisg 307 1 1vij DresB 1154 9 TandyBr Tanklgy i Tapistm TapZeen TargTch TargetT TargGene TaroPti 1 Tarrant i Taseko Tatham TeamRn TechData Techne 127 I 32JB 418 391 15V4 14 632 14 4 64 3 -VS 1104 10'A 2425 47 4 135 6V6 120 11 1511 24 2 846 3 1562 31 61 81 t'4 1051 29'4 -Vl 226 2 100 1J -Vie 57 22 -VS 52 3 6' Procept 461 Novlus Noven NuHoriz vjNuclSpt NuKote Numar No9Visn Numerex Banynjy 11517 Genzvml.61 9480 61'! 2' 9 4-1 101 SeerTcn 1 Setiel Drexlr 521 14 1331 2V -Vie 397 24 77 1 Baratoot .16 1150 ,20 1004 47'4 155 10 162 21 119 4 1 Agnuyn DreyerG .24 73 32 -'A 513 714 6 t'4 frocyi ProSport Ptoditt 7 BarrettB 218 144 157 19 56 11 656 12 428 71 Sefctln 1.12 147 37 Cinergl Cintas Ciphco Circon I CircSy Cirrus Cisco CitatnCpt 297 3490 Genzywt 153 2 GenzyTi8 149 16 GenzyTr 311 4 Geodyn .28 369 11 V4 DruoE 144 4'4 Agfiumgnp.231501 42V2 -14 AirCann 85 3 -Vs 104 5V 722 27 1 200 5 -1 18874 26 1 BsTnA 119 12 '4 BasExpl 403 41 Drypere 1234 1'! Vlbx 191 8 4 152 ProgParr 1559 15 AlfEp .20 525 231 6 NurATLn uuajun t3 iu'b 140 1' 159 3 516 2 6065 14 4 BassettF.80 127 23 -4 354! tSl VitalSgne 09 845 19' -VS Vitesse 1747 10 Af AnMeth 209 4 GaoTk 3710 714 -Vie Geoworks 3101 I6V4 1663 25 1 2219 15' IdDualSIrn Intheaf Interlink Intdk wt IntrCm IntmetC IntCble 8 InDairA Intlmag InlLotTot IntMetn IntMet wt IntMur IntPIr IntlPost IntVerif I Intrnu IntmwtB Intphse Intpnt Intpore IntscCot IntCptwt Interslv Intvoice Irttevac 27 5'Vie 1 1I6 882 31 -1 604 32 1VB BatTach 1525 ills 200 23 -4 116 4 365 9 918 39 5'! 629 18 4 114 -'li Memorex 354 'A Memtece.07 77 17'A MenWres 364 25 Mentors .10 1958 20Vz MentGr .20 3019 18 MerctlBkf.92 728 28 Mercer 1183 20 MrcBnc 83 14 MercGn .60 1401 47 1 Merclnt 633 20'A -'It MrdnBc 1.48 2957 46 MeridOta 152 10 MeridDiaa.11 409 9 luMerdlns .28 1 96 15 IV16 MeridSpt 513 5 unation muj 10 352 1 Vie 97 "sz 150 91! DualStrwt 114 274 Vrvus 1802 26 1' 61 S'l TchCom 6536 17 1 Selfix Semitool a Semtch Sepracr Sequnt Sequoi Sequus Seragen SrvTch 126 2' Nutrmax NutrLfen NulrLfwt Nycor BayNtwks 51084 44 42 BayV .60 280 274 4V4 1 Duckwall 40 4 crogi-n PrgSofts ProiSft Proph21 ProlectO ProtDg Proteon I AirSenwt AirSan AirSys Aitways TchRshseOS 167 4' t'ie Citicastse.051406 32 CtzBcp 1.12 175 33V4 vmark 863 6 Volvos .46 4956 20 -Vie 1 GerlMed GiantCmt I GibPack GibrStl 373 4' 61 3 217 8'ie 516 3019 16 -1 115 12 102 13 TechSot 92 16 Bay8ks2.40 1137 82 3'4 I'll -Vm 280 9 427 184 219 1 Citnlns 250 4 669 10 226 3 80 12 466 14 1723 29V4 1429 13 V4 uurann Durkn Duramed 1 Viet 6325 22 2 TecnolM 523 17 Bayport 82 4 115 1 Akorn 1374 5 452 1645 12 57 5 -V4 331 6' 742 16 -1 287 7 14 1272 7 Tecnmtx 154 12 BeauCII .42 67 9V. CivkBC Clare GibsnG AUce 2.16 353 56 Dunron .46 OCharivs 316 11 29 PrvWor .10 406 11 7 113 7 740 23 713 2714 109 2 7th Level TecumBI1.04 51 51 TecumAII.04 1 748 52 6068 32-1'ie 191 5 44 212 2" DwyerGp 338 5 OlCorp 783 2' i Clarify ClayEng bbaman ProvBcpl.10 510 43 PrvBkshl.64 390 29 1147 14 TceCom 1335 11 ShrMed .84 3585 44' 1 94 4' 53 UMUrp .36 121 3U t'lt ON Tch 115 14 -14 BelFuse 119 11 BekJBIk 880 16 4 605 3'4 MerisL 619 1 GidLewa.12 1263 15 4 GilatSal 319 24 GllbtA .80 162 15 -Vl Gikiad 1721 24 GishBi 317 8 Glenayrs 4438 66 5 WFS Bcp 225 21 WFSFnn 1113 16 WLRFds.24 166 16 1, WPIGrp 391 3V -m WPP Go 901 24 ShdTech 171 3 AlaNBop.20 306 13 AladnKns 1356 77 t't Alantec 5463 40'! -2 Albank .48 356 29'! Alcide 265 25'4 4-1 Aldila 1650 41 tl'u AlexBId .88 291 24 tV. 564 1 732 tlx 1251 d'lt 4k 865 IOIV16 1 OPTI 5778 10 1 Merisel 7499 4 MertMd 538 -V BellBcp .45 58 31'! uieann ClerCdg Clearnet Clintrials nrpim 04 pvb 5763 10 3952 22 tuTeeCmwt IdTegaln Tekekrc TelSave 271 14 477 29 BellCaM 111 151 644 16 150 14 ECCS 100 1 ECI Tel 8,18 2849 20V. MerixCp 1673 3B 2 217 7 459 17 1510 1 -4 BellMic 1212 8 -V Cloth Gliatech Globllnd WRTEn 1047 1 i WRTpl2.25 78 3 -Ve 84 9 149 2 4 9858 44 2' 2205 9 7709 60 5 Telco Intuits EIS Intl 1107 7 ShawGp Sheldl Sheridan Shiloh Shiva BellSpt 236 7' 158 26 1563 6 4 -Vs AlexEno MerilUp .12 360 17V4 -'I MesaAr 4941 9 Mesabas.12 66 7 lnvcares.05 1454 26 Vie -Vie TerCSm 1207 6 '4 I EMCON luGlbMktl WSF9 117 8' OReilyAu IdOakHilln I OakHIII 1 OakTchn OccuSys Oclel OdeticsA Odwalla 8 AllaGp .38 2551 53 18'4 316 2 2545 26 1513 16' 235 3 1113 21 241 1216 141 41 112 18 -14 772 19 InvFnSv 19 5 10 4 3 -16 1208 18 2715 9 -14 58 11 2795 72 1Vz 465 4 530 9 4237 13 -VS UOUOBk CobraEi CobraG Cocensys tuGIMktun 691 1 '4 1 WTD 140 ZVb -V5i 3352 22' 1' Algma gn 3540 Bellweth BelmHn BenJerry BFrankR 1 Metatec 285 9 ShoeCam 939 14 EMPI EPTectl ERD Ws Gioviiaq 2ue 20' 2698 30' 99 9 t'e luAlicoa .1 179 6 Methanx 3968 7W! -'3I MerhdAs.16 1158 15 62 3 24353 43 3 I 120 40 te 874 10V! -Vie 204314'Vie -Vie 223 7S. -454 uooatn bnoiooge Shoiwo 65 8 'is 1477 30 1 107 16 14 1 ESSTechn BentOG 13J 6216 8 IdOoHEnt 331 7 -1 398 184 1233 11' fu Iomega IrwinFin .4 Isi8 Isofyser Itron Iwerks AlignH Alkerm AIIASem 310 12'4 265 6'4 -V4 674 ZCw tuMetraBn 1026 21 2 Coltexke.34 440 15 26562 18 7666 26 845 3 824 6' 58 16 OlfsLog 62 12 Showbiz Metrcm Berkley .48 759 45 Betklypfl.84 73 24V! EaglFnce cognex 2223 5 OhioCael.52 243 36 132 15V4 572 OiB 246 24 -i 78 19 601 71 230 16 tVie 304 7 535 13 148 9 -Vie 2001 17 -Vie 157 4 1M 467 416 -Vie wackcor Walbro .40 Walklnt WallData WallSDI Walter WandGIt WangLab WangLwt 187 28V4 270 5' AIISeasGe.11 251 1882 33' MetrocaJI ShufMst 8 SietOn8 39 -Vie OldKent 11.26 1145 4V4 -Vt 9 -'It Tefvld 1 TeClntn TelCmAs TCALMn Telebit Teledta Telmun Tellabss TelrOphs Teftrnd Telular Telxon .0 1 Temtex EaglFnclf.92 264 Cognosg CohsrC 8 Cohemt 887 16 600 24 30 9' 166 13 604 in'ifl MCjty 51 Metrolog GoodGy 93 10 Goodmrk.16 172 17 GdyFam e.01 1043 10VZ GoranC 163 77'ie 34565 3B'4 4 743 17 976 38 733 5'4 528 6' 186 4 Allegian 539i 27 8 19 1 5 MetrotJco 1 fcgiMrd 493 EagPrrtn 366 56 5 326 13' -Vt 3025 30 1 17374 16 1 1548 6' -1 693 2 -Vie 336 5 1 SierSm 8 i SkjhtRes i StReswt 4 CohoEn AllegPhy 887 MiamSb ,20 5451 9V4 GouldP .80 11 23 -V OldNBb .92 88 33' Ollcom 861 14 VZ 1 OlymFn 6868 20 1 OlymFpt2.00 118 96 10 OlympStJ 317 9 OmegaEn 633 4 28 1 11 Cohus .16 911 MichlF JSJSn 46 12 JLGs .04 975 28 1 Eascon .04 786 7 SiqmaC warmc 1605 35 1 1905 10'4 -VS 564 23 -Vie 432 4V6 t'ie 14 1857 15 UiavlOr 346 2514 77 13 4-14 103 10 4I4 1025 13 JMC Go 235 i SigmDg GvtTch 170 4 14 Gradco 197 2 5 GralfPay 649 4 MichStl MicomC Micrel Colagen .15 413 18'4 Eastbayn 110 21V EstnEn 637 1 EatnVanf.ee 193 28' SigmAlf .44 3100 48 1 Sigmatr 174 7 OnAuRinn 1A73 9QV.

Tencors 4299 36 2 UOIC1UCp.lW ColnlGas1.26 1 09 2 1 14 JPFood 127 15 JPE 106 11 JSBFn 1.00 132 32 tdGrndUnn J612 6 816 6 578 17 583 11 112 12' 4563 11 1 Mlcrion WashFed 92 2754 24 WA Mull I SO 2934 27vk WMutpfD 6.00 196 111 1V4 WatsnPh 1556 48 WausauPb.25 369 27 WaveSys 1940 3 Onbco 1.12 2666 33 Tennants.66 909 24 Silicons IdGrandTel AlnOrga.52 AIIIGam 1374 4 4-V1 I AlianPh 1449 12'4 4 I AinSsms 10592 241 3 AWCAdv 212 5' AldCapC (1.68 338 1 9 AldCapl1.20 102 12'! 4-Vi AiliedGp .68 1017 35 -V AkJHIPd .28 344 17 1 AlldHldg 148 9'! MicrBI 86 3 351 3 4581 36 1 924 2 -Vb EchoStrn 1380 15 EcoSd 685 iVis -Vie Tel 1290 Vie -Ire kl 3306 10VJ JaMI 7961 21 I Bents i Big BigOTk BioPlex BtoVasc BioDent BloSpecrf BioPhar I Biocircn Biogen Bioject Siomag Bkimatr Blomet Blomira siucvfy uranb Comait m.284930 31 Comrco 659 12 1t Comcast .09 1189 18 MicioLin Terra 1284 16 Tevae .27 2450 4144 ItlOven 414 8 6 -'A 1618 1 66 95 284 1 Silicnvl 23U1 )3'4 1VS 337 22 14 16930 26 2 121 33 6266 36 1 Onboppf 1.69 165 29 Oncogn 280 5' OnePrioe 357 4 QneVall 11.08 613311. -V16 I JackHwt JacoEla 36 1 bmcnx 545 12 MicioWre MicroAge 6249 54 1 Waveiec 4 Ecogen Edmark 8 EdcAlt Educlns ThtTch 72 18 Come sp .09 9690 19 CmcstUK 597 12' 4 GranlSt .48 64 16 GCIryB 76 5V4 GrtFnol .40 523 23 luSlvKmg 2167 2'4 4 627 1Vm 4-4H OnTrakn 556 3 Microchip Microcm Jamesnln.84 146 4 vjjayjac 745 Jayhwkn 333 WvePhre 268 15 WbslFn .64 349 25 Weitek 988 3' 8 8Vz bimonin 122 Simplnd .40 410 Opaln 875 1514 1120 14 1 251 5' 68 6iVie 845 24 445 10 Comdata Cmdial 6' 2 12 1 8 23 -14 434 124 1 Edunetic 1 GtLkeAv 66 44 -'It 1 TheraTx Thrgen TherDun ThomasG AJOWSie 3H4 -w 1247 82 85 617 353 282 Microy OonEnvn 719 9 Smware 1 7 -Vie 9 20b Egghead WeitzrHn.33 108 4 105 18V 4 Commnet 699 26 MicrPck jeanfm JeflBanke f.60 44 OpticC .12 686 13 VS! 91 16 19 3606 47' 108 6VZ 3306 41 3 9305 25'A 2 934 22 192 2 387 2 4 280 11 70 2 6204 15 1 964 3 -4t 736 3Vz 3488 16 701 3'Vie 4 218 44 1 ElChico CmcBNJ b.65 120 22 4710 1 ThmPBE 1780 15 OptdDts vveicomH 232 2 -vie WellMot 376 23 77 1' t'A 164 111 -'m 221 25 9 Mrcronu Microfx GINVSV 246 12 Grenfldl 16 229 31 GrnPtFln .80 13B4 26Vl GreenStn 144 3 GreenS wt 175 156 1279 Sinclair Singing SnenaA Siskon 3 -'IS 190 7 4 ThinAV .28 473 16 3Com 39251 45 1 195 9 4 889 11 382 7 14 1 Blosepra Biosys BkjTInt BioTcG 2 Vie 161 268 57 36748 664 WellsFn Werner .12 Wescast .08 CmcBMOb.72 63 36'4 180 13 CmwAln.20 669 17 CwltSav.50 26 22 CmCblNCt.24 63 9 JeflSvg JetSmrf JryDeli JetForm I Jmar JohnstnA 1184 306 1196 .20 161 2 Vis 3 5 408 10' 469 21 73 9 596 3154-1 144 3D Sys 671 18 SkyWesta.08 164 GmwAIr 108 16 Microlntg MrcronEI idMicmics I Miaop 4 471 Vie 12 -I Alltnsta Aloetta i AlpMic AlphaTch AlphaBta Alphart I Alphrwt AltaGId Alteon Altera AflReac 195 2 254 814 2162 26 1 2706 58' 1 690 19 3413 10 4 504 6'A 4 1034 611 145 1525 61 4 -Vs 1 V31 BirdCp WstMai 16 1' 17'4 -1 338 -Vie 878 5 433 480 622 94 2476 1Vie 705 2 S1! IdBlkHwkG 151 tlantec ElcoM ElcGas ElcFuel ElcSci Elctrgls Elctmg ElcArt ElecFab EFII ElekTek GristMII Grosmn GrdRnd Grdwtf Micros 407 10'4 612 12 182 10'A 1 41)! 1 BlkHGwtA upuma OptnCr Orack) OraVax 1 Orbit OrbtSsmi OibSci Orbotch OrchSHw OregMt OnonNS Ornda 3LHJ CO Thrust TkteWst TivoliSyn TodsyM TokioFe .47 81 4-! 946 1360 16 CmtyBSI1.32 103 33'4 -'4 95 19'4 1442 42 Vz 691 5 368 Vie tVie I JonesMM2 662 20 JosBank 240 2 2693 14' WestOne .68 1028 47' WestcorC 562 14 WestertedfSO 111 15 -VS W1nBankb.40 58 18 6323 32' Id BlkHG wtB 137 MicrosTo MIcrTowt 1884 30 2 987 4 29773 53 44'4 69 13 67 4 101 13' 4' JunoLI .32 201 15 bmlUH SmIOIIwt Smrtflx SmrthMic SmthF Sodak Softdesk Softkey Software GrpTech ComCren 349 12V5! V3! 732 28V4 58 3' 4109 85'4 3'4 1293 bumpier .03 2enKyM BlisLau 68 e4 302 18 4 67 56V4 2 GroveBI.72 173 23V4 CmFnLn 342 13'4 2765 29 4'4 Akrons 54086 91 Vz 4 TokosMd 1149 8 JstFeets 7972 33 2 JuslToy8 435 IVie -Vie Justin .16 3101CV16 -V 1365 firswBjz nnicbem Microsoft MicrtcRs Micrtest 'A 738 3'4 -'It 133 8 CmtyMdT 146 7 396 12 377 10' 124 9 4571 18 ldTompkna1.04 51 29 -1 Proxim 1492 14 Proxima 742 18 Psicor 665 17 PureSfn 113 33 Purepac 420 6' Purus 1022 Vsi Pyxis 4050 14 Ologic 260 8 QusdSy 599 7Y4 OuakCh .68 48 18 1 Qualcom 11605 46 2 OualDin 640 23 OJFood .20 105 20 OualSemi 339 8 -V. OualSy 778 24 1 Quantum 7490 18 QuantHIt 2619 9 Quartrdk 20938 32 4 QueenCtB 1.60 201 40 QuestM 1210 10 4V1 Quid 461 9 -1 Quidel 350 5Vz Quikstv 240 31 tuQuintiless 1817 35 2V4 1 Quixtef .24 67 8 QuommH 1115 21 RIB Inc 134 6 RCSB Fn 48 932 23' 4 RCSBpf1.75 159 37 IdRF Mono 678 7 421 14 -VB RPMf .60 1225 21 Racotek 689 5 RadaElo 111 4Vie -Vie I RadiSysn 137 12Vz 1 RadicaG 930 2 Radius 3556 2Vls -V16 RagShp 172 2 -Vie Railtex 1020 20 RainTc 564 22' flallys 415 1 RamFin 570 4Vie Ramsay 169 3'4 Ramtron 2063 66i6 -V tuRatnSfls 2233 19 1' Raven .46 61 16 I Rawlings 645 7 ReadRt 55086 25 3 ReaddA 245 9 Recoton 514 17 RecvEng 668 14 Y2 ReddiBrk 1995 2 Vie RedfedBc 71 10 RedhkAn 355 25iVie Redman 185 27 Redwdnp.201010 20 Reflectn 121 14 ReglCins 1674 41 Regenm 3094 10 ReqAcos 1633 enie RegnFnl.32 637 41 '4 Regis .10 416 23 RshabGp 103 16 I Reliab 186 7 -Vf RelBcpf .46 330 14 Remdyn 549 50 RenEwtA 81 7 RanEwtB 179 6 RenEntn 551 11' RenSolun 121 18 RenRenp.16 158 26 RemlTrt 829 40 4 RenoAir 623 6' V16 Renters 8 143 16'z '4 Rnliak 876 5' Repap 9077 5'Vai V5! Replgn 704 I'ie Reptm 243 17 4 BeAuto 348 1 2 EllettBr .08 163 20 Guests WstBeef 120 5 WMicTc 113 5 WstnOhF 1.00 194 23 WstnPwn 117 4 WstnPb 613 BIckDI 1.16 72 38 -Vl I Blyth 576 2Vu BoatBnc 148 3248 37V BobEvnl.32 685 17 uyMl vn 54 116 5 Topps 3251 506 15 825 16 ElronEI .24 233 8 CommSvf.70 236 MictchSy 4225 OrtBl Amcollnt.28 165 15V4 I AMERCOe.53 114 19 ArnrLink 5B 8 AFFF 1.60 153 29 AmFPr 1.08 64 84 AFTxE .54 15,1 6 105 9 1469 3016 -V16 122 19 204 22' 4018 28 643 8 252 15 1 92 -Vie 543 3 104 19 2884 4 971 14 175 1 -Vie 35' Ertrons SftArtn 54 10 14 iviicrmn Orthodon 331 31 BocaRs 1115 25 GuitlrdP GulfSou 8 Gupta Gymbree Gynecren 128 11 2' 4 6 6' TopsApl 203 TotCont 3 TouchSt 493 I TowrAir .16 162 WstWatr MidContB 40 731 17 Orthtx 355 8' 460131116 -Vie 1329 23Vl 1 680 6' 14494 23 1 601 9 6 BonTon sniToi SftwPb SoftSpc 9420 353'l6 Swiss KLAs KLLM WstbPRe Comnet 72 11 CompBnc 1.12 977 31 CompDnt 148 35 'w CmprsL 947 7 Cmpcm 1017 7 MidOcnl.00 1480 36' 71 25 -Vt 170 22 2 59 51 4 510 21 luOrthlog 2962 13 1 OtthopT 306 8 VB A.fM2 ,75 253 78 11 301 6 329 15Vis Vi6 i 4 756 456 "64 4404 89 2 196 14 weston WstptStv Somtix KTron rwtAuto TowerS AmerOns 1245; HI 2379 23 OshBA .28 559 15 OshkTB .50 363 14 Ranieri .16 mi 12'! ie 14 Cmoutan 227 15 rt 9 AmSvca 432 VStwOn 249 5 828 22 i6 499 7 714 26'4 590 12 520 17 2169 2'ie 106 10V4 -14 714 14 172 16 Embrex EmCare EmisTch EmmisBd Emulex Encad Encore EncoreW Endsonc EqyCnv bomatgn SomstSv Sonic 307 6 Tracor 929 15 TracSup 399 19 8 CmpDala .10 384 14 -'It 1 Bonsowt Bonso BookMill Boomtwn Bodnd Boiror BostBc BostChk Osleotch 347 6Vie t'M KaisVent 200 11 Kaman .44 77 11 14 Ve 542 51 ABnkr ,76 288 36 AmBiogn 727 2 35 uCmptHz8 1901 33'4 1 1013 21 1615 6'A MidAmlnb.64 76 16 MidStatn 90 4 Midcom 593 18 Midlby 104 8 Midisorl 409 4 MidlFn .20 393 10 MidlCp 1.21 2404 59 MidwGrj.38 96 12 Mikohn 692 3 9094 17 170 3 615 17 616 18 16 3962 77 1360 38V4 1 217 1 WelSeal WhiteRvr WholeFd WholHty SonicSol TmLsg .12 292 3 TmWEnt 220 2 Cmoldn AmBldg 71 23 KayeGrp.10 60 7Vz KellOGn 7293 1 7ie tVie 4641 36 -VS 720 14 863 9 76 244 36 HA-LO HBO HCIAn HDSwt HEI Mn HFBcpn HMGWd 654 2 4'ie 824 17 684 6V4 1 4 'J! SonusPn 55 10 SouMoBc 50 85 16 ACIaim Ostexn OutbkStk OutlkGrp OvkJTec OwenHtt na in16 9250 35 14 68 7Vie t'ie 550 -Vie KellOGof2. 789 ACIasVoyi.16 381 idWICkLU fdTWGam TWGamwt TmNtw 1 SoundA 92 2 61 6 EngnSu e.01 6668 14 102 Vie 80 24 1353 4251 11' AmColn 157 1357 21 1 9 2 -116 Willamt 1.20 2128 58 WllmCtr 1555 245Z 0 6 9 3 bMcnuotjo 130 lilt -It 1471 6 -'It EogJHm 7pj MlleHme 1233 1 tVie Owosso J32 11 9 4 Transcnd KellySA .80 2307 25 Kemets 1917 29 Kenetach 1258 3 Kentchpfl.67 645 5Vz -1 SoElec 292 5 207 790 29 300 EntrSys HNCSftn 2906 38 -1 I WmsSon 5766 20 AEagleO AmerEco AmEduc 7 4 1 -45! 1 MilrBId 309 3 '4 14049 7314 2 972 15' 1171 15 5052 20 692 23 1 TmReCpp.05 666 24 atnntHs 82 lew '4 HUBCOs .60 236 19' 181 1" OxIdHUs OxfdRsc Oxis Tmsrtt 171 -14 SoutWdCp 3274 3 4 952 25 158 1 -Vie 56 121 AEICmp Hadco 794 31 Haggar ,20 432 17 Envraen EnvSvc EnvTcCp EnvWste Envsrc bOUtntrSI 1103 4-V16 Souwal 150 4 203 3Vi 'ie 62 14 -'64 347 10 14 2428 2452 45! 2256 2' -Vie 798 2 BostTc BoxEnB BydWhls BradPhm IdBrdPMB Brauns Btenco .2 Brightpts BrfteV BrdbdTc BdwySey BrockCS CompMSn CptNwk CmpPr CmpTel 8 Cmputmn Compuwr Comshr CmstRs Comtri Comvers Concntr CcdCam CncEFS ConcHflh Concern Condor 1320 4' 10 nw 6' 50 Vb 70 2 105 10 4 910 16 '4 530 16 -H 455 17 445 37 438 16 358 13 VS 445 10V4 208 514 HahnAutt. HainFood Rmcxyti u'z KeyPrd 117 5 KeyTech 77 14 KeyTrn 591 10 Key Fnf 1.44 372 31 Kimbal .92 58 SwstSec .18 86 10 TransH TranstxGs TmSwtc TwIdHH 1 TwfdHwt TravPrt AmFB .28 387 14 -4 AmFrght 433 13 -'It AGreet .64 6332 264 tVie AHIthcp 236 8 AHomPat 1869 29 SovBcd b.10 2056 10 P-Com 8 IdEnvlrotst HmbHm 297 17 772 16 265 1306 215 436 3 Vie 5 4 2' 3461 22V4 214 10'4 t'4 768 3 -V 1329 38 1 286 4 14 PC DOCS PCAInt .28 300 13 -14 725 2 80 3 SpaceLb 200 26 -VS SpanAm ,10 141 5' SpartMole.05 436 11 TrendL 8 362 18 644 10 12 Vi Handex Happiness HarcorE Harbnor PCISv 7 10 463 19 241 AmlnPt wt I AmlntPt AMS 103 45! 1831 44 -4 652 30 4 Envoy Enzon EpicDess EquaIN Equinox Egurtex KndrU 73 12 Kinetic .15 1904 11 Klamath 166 12'A Klelntt 1 17 1 94 2 1 SpecMu Wllmrr 1.20 1114 31 WindHivr 249 29 WmsLoew 731 6V4 Winstai 938 14Vie WinstonH .86 310 11 uWireOnen 569 141'ie WiscCT 375 56 Wolohn .28 58 8 Wondwre 1870 30 Woodhds.26 153 16' tVie WldAcps 236 12 WldAir 961 10 WoridCm 5828 32 WorlFds .12 117 16 Worthgtn .44 4833 18 VB Wyman 232 14' XOMA 1018 2Vie -1 X-Rltes .10 262 15 4242 22 1 Brckw! 1091 -44 195 16 -'A 202 17 681 8 143 1151 -15! Mrllrllr .52 613 31 -V! Milcmln 373 30' MiltonF I .32 123 15V! MrneSI 1.08 63 43 -2 MlniMdn 686 9 MinnEds 939 2eVz -1 Minnie .10 242 16 4 Miramrn 346 514 -4 MlssChm .32 197 23 At MblTel 4395 24 'ie 5 MobMdan 1606 25 Mobley 300 1V -Vie Modellmp 86 2' MOCNf .24 131 10 Modine .60 961 30 -V.

Mohawk 60 17 MolecDy 548 5 Molexs .06 4174 33 MolexAs.06 1120 32 MoltenM 796 37 -1 5644 80 BrodStt Tmwck 1.12 299 50 TnPolyta 123 13 ThadGty 151 27 TriadSy 115 5 25 V4 191 3l PDTs PMTSvc PRIAuto PSC spduv SoclPap 3717 27'4 43'4 AmMbSat HaibrFd .90 272 HrdgLaw 120 348 35 1 533 28 '4 105 40 532 11 3208 20 its 7 V4 Knaoevp.Bi obb ib'i 106 6 Conductu 9 ANatBcs 907 1 SpecTelec 58 20V4 721 5 -'A EqurryCp KnickL HsrTeysl.76 29V: 109 12 113 2'lt 143 5 151 2 ANtlns 12.52 Conestga.40 5919s. '4 Conmeds 74 31 PSINet 58 12 -VS 105 16 PXRECof.72 222 23Vz 275 976 223 40 1499 16 209 8 1216 13 696 23 435 4 1223 1 2 BklynBc BrooksAn Brookstn Btktree Braklrt BroGour BrTom HartyNata.76 4 26 -1 HarlySvif.40 14 Harmon .15 136 15 -VS Consep Eqtylnn 11.04 479 11 EqtyMkl 950 14 EqtOil 727 5' ErlcTel8e.1913117 23 KolIRE Komag K00KR Kopln 59 6 4-14 34 54 5 11 TrianBcf .24 TriPacf Tricord 1 TndMic Tndex Trimble bpctran Spectra Spectrian SpecHol SpctSig Speizmn AmOiHDv AOncot AmPac APhyG 1 APwrCnv 1719 24 3550 7' -'It 1762 10' 4 dHarmLtn 1269 9 PacRim 100 211te Pacaral.OO 579 44 PacBBwte.12 250 tVie PacCrel 400 7 PacDunle.66 137 9 212 2 -40 62 14 57 12 99 12 512 11 -Vt 264 24 EmstHm 1576 3 342 11154 179 15607 48 4VZ 1429 7 715 17 927 7 372 45 1 4771 28Vie1'ie 1250 5 1956 -Vaz HarpGp .22 260 17 V16 KLSS ConsvSv .12 Consilm ConsoPds ConslOal ConsGoh 345 2'Vie VK EscaWe 100 4V -Vie Kronos HansHa t'4 BrynMwt.OO 1337 3 -Vie 4252 31 3 602 7 2474 22 V16 566 3 -Ve 273 7V4 -VS 1498 I6V4 52 7 -14 338 7 833 22 'll XCOINet 3001 15 1 46 100 8V4 Spragel .20 1655 ARadion ARecr .25 i Trtmed IqpijS. 8 21 Xenovan 106 4 V4 56 64 Eskimo .20 EtecSys Euphnx Kulckes 1 Kurzweil KushLk 56 13 HarrisCS Harrodn HarvFar PacPhys 2134 16 PacRehab 4216 7 Vte 44 ConPdl .92 260 161 97 19 837 11 123 8V4 705 23 1' Triqumt nXfiB 2441 11' 14 236 AmSalRz 877 ASensrss 1609-ASoK 3471 307 8 i PacSun fu EvnSut 4-VB 514 t'l 5 1 HarveyE 160 MonacoF 1114 6 MonacWt 331 I5Z Mondavi 383 32 1' MonevSt f.264676 43 2 MontBBn 158 12 -V16 Trism Tristar Truevision Bucy tr Buffets BugCrek BurTdT BullRun BurrBrs BusinObj BusnRs 123 4 Hasket .28 64 7 AStudlo .08 532 8 5 45 2 4 2096 12 130 9V4 Vl 225 9 t'H 94 2237 25 -Vi 51 49 -1 147 4 99 4'4'Hl 1761 24 -M Xicor 2906 7 -Vie Xilinxs 20363 32' 3' Xircom 1622 11 Xpedite 418 14 Xylogics 990 70 3 YellowCpi.476464 12 203 12 Hathwym.10 226 HausCh 399 388 5 81 7 -14 240 13 144 17 5912 9710 312 10 V16 2998 12 -VS 150 -116 305 45! 11363 2 PacrfCA PacffCB 1 Pages PagingN 8 PairTch Palled CnStain 202 9 ConsFn .05 100 3 ConWatf1.20 114 18'4 CntlCIrn 2066 17 1A Cntllnfon 222 2 ContWst 446 18 4 CtrlDt 5898 16 CoopChyn 875 14V4 Coots .50 135220'4'n 4 1922 76 2 5148 78 1 184 2 7281 22 1905 44 1 58 12 495 20 4 RBpBcpb.36 203 11 RepEStJ 60 5 RapEnvn 174 3'Vie bpinei SprtmrtA Sprtmrt Spreckel SprtldSv Spyglssn StaarSur Stac Staceys Stacys wt StafBId StdFind SldMgt 1237 24 564 3'! 4 AmSupf ATraval AUtdGIb Amend AmriWtn HavenBp.10 1866 24 Haverty .30 252 13 LCSs .07 281 16 LFSBcp.20 652 I8V4 LSI lhdsa.16 421 14 LTX 5983 12 1 LVMHe .74 176 39 LaJollPh 107 4 -V5z Butler MontPas 99 6 MooreP 17 Moowan 247 16 MomGp .15 400 7' Moscom .04 148 6 YesEnt TrstNVsllO 63 22 Truslmkf.48 59 16Vz Tseng 785 9 Tubscp 431 5' TuesM 57 5 TylanGn 837 15'z Tyson .12 2910 24 13543 20 258 2 9 4- 26 tiawxn I At -Vt tvansbys EvgrMed EvgmRs Exabyte Exar Excafb ExclTch ExdTvit ExocBc ExecTI EXTON ExideEl PalmHH BullrMf .40 108 33 -V! Butrey 72 7 -Vie 248 4 -V 5062 12 1 2446 23 816 21 2 671 5 77 1116 -Vs. 485 6' 3349 2 HlthCSv 252 8 Replnd 2479 24 RepSec .10 911 6 ReoScof.75 110 13 Reshlnd 3456 28 1 288 4'l 'm 553 2 -Vl Amenwd AmesDS Pamrapo 70 249 23 PnASatn 535 17 4 416 21 Copart LaCtQS0 8.09 222 10 1 13 2223 6'2 1343 2 'ie 1186 5' 159 25 143 13'! 1746 16 1005 65 1 LaSaliei) 1750 1 9Vs Amled .26 405 32 t'n YesEnwt YorkRs Younker YourhSv ZakCp Zebra Zing 344 13 Vie 336 35 1V16 451 8 235 4528 37 -1 409 13' -Vie 75 4' 8241 21 .72 429 20 HttMInc HltMSys HlthRsk HflCrlm HkCmp JUL Panaco 664 4 -V4 Pantchf .15 278 4 PancMx .06 1180 2 bldMic Heeouno sua RescAml.OO 3 18 RscMpfB 120 24 Respims 1364 19 UdedeSt 111 7 UddFrs.18 298 13Vie LadyLuck 104 2 Ve US Brq -1 CATSn C-CUBE 1 CAIWre CBTGpn 340 6 8266 93 8 1449 8 61 52V4 1'4 239 1' -i 376 14 -1 Stant .08 1318 1318 9 9 4' At 8 papajonn 2354 41 vz OA 14 Fxogenn 7 -V. 11 ZKMlBcp 1.40 400 71 Vie 10308 25V4 -1 Hlttidyn 1 50 365 HlthdynT 3653 I USBrgwt 447 UNHe .25 583 US Diag 571 571 Staples Id Pardgm 9 3 3 UUA Zilei 640 11 LafABkp.05 127 I Lafayen 73 Lakelnd 120 LamRsch 18937 163 30 btanc Starbcks 96 15'A 1307 10 1600 10 1178 105 478 8 508 10 4290 16 1016 28 1691 17' -2'4 2614 27 693 15 662 -V 61 3 CCBFn1.52 161 50 MothrWk MotrPrt MtnPkFn MntasiaE MovieGal MovieFn MultClr MulMRad MultM W1A Multmdh MustSft Mycogn Mylex Mynad My Soft CopieyPtl Copytel Corfher Cordis Core Inc CoreLabn CorelCp CreSlaffn Corlmag CorpExs CortBusn Cortecti Cona6 CosCtiA 798 13Vz 86 22 489 4IV 2878 34 -2' 187 3' 129 2' 489 9 205 21V 29344sa4 14 115 9 116 13 192518iie -Vie 103 29 757 14V4 Expdlntf .12 689 25 ExpSoftn 528 17'4 ExprAm 90 6 ExpScpt 103 41 Ezcorp 1786 4 57 HltwsAm HeartTc HrtlndE HrtWire 6 Vl6 530 4 139 2 131 16 981 19 1899 16 2 383 1 Vsi 7397 69 2 1980 9 1933 22 5 200 12 CCHA ,70 i CCHB .70 4 293 27 300 29 222 28 Amgens 25932 Amislar 136 Ampacas 141 3 1 Amresco.20 1389 11 1 Amrion 272 107 AmtchCp.02 809 4 Amttan 142 12 t'ie Amylln 363 8' Anadigcn 54 19V! 4 Ankwic .16 235 21 AnlySur 86 7 Anangelel.M 190 11 AnchGm 115 20 AndrGr 180 3'4 677 12120 42l61Vl6 161 5 Vb 614 3 379 10 160 12 Starcraft StarTel paipet ParmTch ParcPlce Parexel ParisBu ParkOh Padux 8 RespOncs 74 13'4 -1 RetrCret.46 1367 12 tdRetix 2551 4' -Vie ReutrHdel.011621 57 -1 RexISun 1402 16' vjRexon 762 Rfbilm 191 3'A RichEl .16 310 9 RKhyEI 745 11 1U Rchlood 1 12 1942 29 1 1257 5416 1249 54 561 24'! Vt 328 51'4 791 Lancastjf.6B 868 34 Lance .96 542 16 Landt 149 12 Landalr 164 13 CCORs CDWCpt 4 443 BiVie 116 116 14 416 17 2042 6 Vte 90 13 300 26 76 9 USDiawlA 1 USOiawtB USOlcPn USOrdn USSerVie USXprss USA Din 1 USDatan HchgA .16 2760 ZollMed Zokek ZoomTI Zycad Zyconn Zyqos Zynaxis Zytac 70 Hectom 1 it 4 7 I CESoft 7 11 6 1 SteArt StateF StatnCas SteerTch .08 SteinMrt Heltel 307 1 44'4 LdmkGph 1244 19 luCFBBope.15 155 2908 13BI6 85 9 476 13 V)6 7 26 10 HelenTr 58 19 339 24 4 107 16 1 PartnerRf.50 2900 PathoGn 498 972 CFCInlln 138 9 Helian 129 5 194 14V4 -w 617 28 -Ve 1062 16 381 13VI CFIPro 173 13 V4 CFWCm.39 134 18 '4 HelixTchtl.001966 30VI 6 -4u 2 HelloD 265 AndvBc 48 264 21' Andtetvs 8464 43 41 CosCtrB 75 Colt Cp .10 9408 CtrySrj 351 CtryStrpf 155 CoventBk 11.15 20 FBSTFnb.82 96 32 FEICon 86 10 FFVFnt.60 124 21 FHP 1793 26 FHPpfA1.25 906 2645! -1451 FMProp 677 1 FMSFn .40 2 32 4 FNBRo 60 8 "16 FPAMdS 1429 6 CISTch 2138 3 '4 Stock Last Stock 192 5' Last Stock Last Stock Stock Last CMCInd Andyne Landryss Landstr Lanoptlc 1 LstSght LasrmTc 1 Lasrscp 1 LatACas LACaswt Lattice Lawsnf .52 12 Nasdaq Small Cap tbisTecri Bbl -'s 3053 67 46 6647 14 -7 430 15! Hemasure 370 12 HScheinn 208 23 HenryJk .23 1073 24 Vie Herblfem.60 536 7 -V4 Hedev 696 6'Vie -V16 Coyi I ITvoii 1 TotaIRs 3ft2 116 CMGInfs 1 CNSs CPIAero ImgMgt 312 1m -Vvs 162 3 410 Vaz -V5Z 4487 35Vz 1 69 23 Madden 9' MadnwtA 440 MadnwtB 4V4 MadaBn 7 Coventry 3052 19V.

8785 18' OIS OnGrdSy OptiSGn Optimax Organik TchApW 24 39 70 17 CSBFn .40 116 2 276 4 82 11 '4 4- 307 6 60" 1 1022 10 2964 14V4 4-1 1365 9 182 10 4 Anergen Anesta Angeion Angnwt Anlcomn Antec Apertus See NYSE and Nasdaq tables for footnote details. Ukion CrSioMol RoyGId Pti RoycCab 716 SATetcm ZWn SI Diam 64 StHIGde 5'2 Saliva I7 SalPaoe Jt 234 CTEC 840 27'4 Toyota TracrPt 509 14 FSIInts 4452 20 FTP Sit 2355 29 Fee .02 94 10'! FailGro 427 6 FairCm 60 7 LeCroyn HiTcPhr HiPlains Highwyn Hirscha 1010 4 603 11' TracrPwt CUBnc .08 56 9 CblOsgn 1061 39 t'A 37 Stock Stock Last LeadrFn .60 262 LearBui 544 MagelPt MglTch MartSol 5 Matntch 3 MedDsgn 15 inamed vn Incomnt 5 IndSqS 163 Indvtnv 4Vie 1 Infinity 7fo IntMgth 2 Intosfeun 124b kinovT 1 3b InnovTwl iVte Ve 257 5 194 26 534 2 -Vv 2528 9 4766 27 43 1338 20 1083 18' 10 Cache 827 3 Aphton Fisonse 16'4 FlaGam 10' FocusEn 5 Vw Fonar 3 Forelnd 1 FotobaH 43 FteSCne Bw FronrrAIr 53 FuelTch 4'Vie FuiiPhe 50'fi FuHHse 3 Futurebn GBFds 9) GlxyFd GamnoCo 7 Id ACTV 146 HoLoPak 56 1 UngCo LsgSolu 1 i AGBaa 1 Hoenn .10 220 ApogEnl.34 482 15 4 Apogee 799 Ms CntMne 1'Vie tu Chantal 23 Cheroke 3Va ChfCon FatcDrn 1563 12('16 FalcnPrbOe 107 13 FamStk 247 FastCm 1114 6 CadbySe1.02 849 34' Cadeln 202 Cadiz 411 4 1 Cadmus .20 234 27 206 15 1903 61VI6 -V)6 65 37 ,10 313 13 Lechters Legato weonet 2 Medwven 5 MenlevJ Hogan 1045 8' Hld'yRV 305 2' HlywdCa 512 5 I HlywdEs 28981. J9 -1 CreaCpt Crett CreTcLtd CredSyss CrdAcps CreeRsh 8 Crittcta CrosCom Cros8man CrwnRs 1 CrwnVnn Cryolfte Cryomed CurTch CJildBrd. 592 9 1 LBSCO Caere Fastenl a ,02 1455 38 Feathrtte 94 5 iu Metaicld 3 lie DiaSys DiagHH OtehlGn DigDsc OigitRec DigtfSol Divrsfax Doclmg DoveAud DnefCe 1 DustyM I SaratgB 36 Sayett 4 ScanGr 23w Scanfrm 2ft SclDyn Sel-Lebn 134 SellrPot 1 Senetek 1 SiiiVaiR 3s SrvMm SimsCm 7i6 RlrvGmt fl' 245 12 '4 LesPol 79 14Ve LevetOne 461 22 HlwdPk 6099 10'4 1 ApolloGs 716 28'! 1V! AppleC .4815740 40 4 ApplSou 02 944 18 Applebee 1.062429 26 ApdExtr 1419 12' ABiosol 375 -4 ApdDgtl 288 11 Apllnovs 707 9 MicroCTr! 7 Mtcrofd 670 5 AberRs Accents 253 Accent wt AcresGm 5Vi Acrodyn 4Ttt Acrody un 57te ActAppn 12W .5 401 3 438 12 118 16V! -14 174 414 2126 15 1 111 13 2324 27ie 1663 13 -V4 Cairn 1 Caledon Calgene CalAmp 442 10 HlwdP 459 28 Ferotl 199 11 Frbrstrs 77 4 Innovirt. 37 InnvrwtA InnvrwtB iVi Innovoh Intek 7V2 Intel wt 33 InteHi 1 IntrRtim 1W 2259 5 LibBco*k.80 168 37 LlbrtyTc 54 47 462 37 Hologic 467 26 VS Gaylord 3Vi GlenFwt 7' Gi6Sp.1i Lidak 866 Vu FWBnChf.24 219 15 21 V4 9 CalFnd .44 264 CalMicrn S14 .44 414 15'A FUFdBsfl.OO 63 15 LrfeB ApklMat 108729 46 44 I Inttm 2te RlnhTolo GfeTelwt GoktRs ltd 54b 14b 629 1 614 12 1663 44 16)2 31116 50-Off FlgglflA FikiNet FIIBsmt 3'Vie Chfldrtx Chinalndl ssft ChchTch 14 CineRide 1 CinStar 7 CinStrwt 1 Vie 1 rinS4sif 1 CoioCasn 4Vh ComTcri 91- CmtyFin 1 12 CmylBcn 15V5 CmpEnv 3 1 CmpuMed 3s CptConc 22 ConcpT 1Qi ConRam 1 2 ConTech Vi Cntllnto 2 Id ContMedn 4'4 GidStd SkylandP Skylndwt Smartel SottwrOv SoiarMt 929 30 14 500 15 4 RRR 7V.

-V. 172 8 -Vis 366 IVie -Vie 1514 10 -1 163 27 83 13 415 17 -Vie 1277 9V -Vie 299 18 npuMict ApdSci ApdSdwt ApdVoice AppHx Apna Aguagnx Aoonxyrt 1V4 6V5 VK 4Vs tntertors IntAbs IntMicr 1 IntStand 1 Internt Intrnet Hotophne HmFnFLt.60 MmoMH.n HmeStat HmowG Home TBI Honlnd .46 HorznFin .32 Hombk Howlek HudsonTc HugotEn HumGen Humbird u.xt 214 14 276 1 601 12 196 37 -'It 1933 27 6 331 2 6317 3w -46 FnBenAt 15 145 4'! Va! i Arman 13Vaz AstaFd 5 AstroSci 2 Aull 23 AutProt 3 i BABHId 5 BCAMInt 17 BVR 9 Balticlnt VM I BergHId 1 BSmrth 5 Rir.CH wtA 1 I BkiRef 3 i BioSafen 4V BioSrce 3'Vie BlOCtfl IP'k BioLase 2Wie Biomune 2te 1 Biopoot 14b Bitwse 5 1 BIChip te BoardCwt 23 BostLfSd BfassteG 17A Biendle A Briolnd BrushCrk 1V BuHels d3 BuHetSpn 43 BurElP e3 CCAIR 2Vt CDRadio 3V CRWFnn 5 CSI 5 SolvEx 315 1 2745 1' 844 5 166 5 1118 50 1 225 8 164 3' 2781 33 662 4 184 2 VB 112 13 95 87' 1 3 Caloway CamNtg i Cambex 1 CambSnd CambTch 1 CammAsh I CampoEl CWineA Candela Candies Canondfe Canonl .67 Somanetc 4b Lfecore 434 12 I LfeQst 201 2 LiteHoan 11.25 86 9 -VS LigandB 2169 8 UnTelev 1066 29' 4 Lincare 4145 26 LincEl 1 .48 122 24 -1 LincEIAnf.48 166 25 LincTal .56 595 19' -Vi Lindsy 75 35 LineaiTs.16 7383 43 44 Liposm 370216iV)8 Lipsmpf194 260 34 Fncllnis.30 16 FinLrne 152 8 1 Firetoxn 532 20 2 FirsTief 1.20 185 45 4 lonaAoo 4'2 110 7 2496 31 1 435 18 2774 1' -Vl6 994 15 626 4 544 1Vie -V 16470 321 Vm 706 10V 1107 4Vl6 -Vl 3029 5 62 1V -V 70 643 12 4785 1z V5Z CutterBn CybrOpI Cybexn CygneD Cygnus i Cypross I CyprwtB Cyrix Cp Cyr I Cylel Cytogn Cytogn wt Cytogn tt Cyloihr CytRx Arakis Oaicom 9'Vi6 Oxigene 7tte PCTHoldn PDK 44 PTIHokJ 5ie PacAni 2ft PalmrMd 5V PanASIvn 64 Panax un 3'4 PandaPrj 30 PapciS 34 PapclSrt 1 Paraclsn 44b PffcM1 Pattex 5 i Penlnter 6 PerSepun SVz PharMorn 7ft Pharmos l2 Pizzalnn 41' PIPolyTn 3ft i PlasThrm 3 i Polydex PrecSy 134b PreissM 7 Pitas un 9 Plctvsn 37 PrvAm 6' 1 Pudgies 5Vi PureTc 2V 0 Med 6ft Qsound 3ft I Ouadrax 1 RCM 2 RFMgtn 7b RTInds 2b Rati Am 34b RamCfen 21' RankOrge124b Rattlsnk rt 5V Reclaim Recycling 4 RegntBc 10ft RschFmt 114 Restor It' RtckCab ft Rotary Pw 4 ArborDsf.26 271 19 AroorHI 1095 17 FstAlort 17Q95 9yz i TrnsWste 1 V4 TmBw 23w USHmGrd 2b US Watt 1 US Chun 8ft UltraDtn UtdLeisr 3ft UtdPetr 4ft UtdRest 1S US Pawn TV USTran 1V UntvAirto 12 lUttto wl Wto UnvSeil 2'ls Urethane in 16 i VSI Ent VaaiRfe 6 I VtyFrg 3ft VangAtrn 6 Vasomed 1T32 Veritas 84b Veritas wt 3ft Victrm 2ft VtdeoSen 9ft VkJLann 31ft VkJLanwt 25 VillGrBk 2 i Vista2000 74 1 VistaOOwt 2V2 VowePw 2V Voxel 3ft i Voielwt 1 WasteTc 2ft WatsGen 2V4 Wevetech Wegenr 8ft Wbeepe 33ft i WestFrt 8 WGmbgn 54b Tu WinfiekJn WinrEnt 3V Xechem 6 Xechm wt 5ft XxsysTc 4ft Id YWUPn 5 i Bia 4ft 299 8 2469 26 4 2009 45 139 12 .20 989 16' FtATn 1.12 2785 44' -Vt HungTef 1061 39 1 1933 25 -'A 99 1 jd AdvMam 1Vw 1 AdvPro 1 AdvSurg Zfts i AdvVoic 4'b 1 AdVorewt 2i AdvLfe 8 4 AtfinTel 51A Agril3io 2V AidAuto 4'A Aianco 27fa 1 AllQuote 2 i AtdDevic 3 ABingo 41b ABsCpt 2' AmCasn 2rx AmCine 2 AmResCp 4 AmResc 3'4 Amengn 101? Amnex 37b Amtech Vfb AncorCm 571b AngSAe 59 1 Antares 7 ArtjorSltn ArchCm ArchPet GolfTSyn 6Vt GrandG 5 GmdToy 13 Graphxl 73 GrtCtr! 5s GtTrarn 6 GrOelV rt 12 Greenman 6V GManning 23w GnllCon 1 7 HDSWrt HalstdE 67 Hardin 124b Hanstn 2 7M HrmHId I3 HlthTc un 54 HemaC 4 HerzfidCe 6 HiRise 8'2 tiuntJB CorpRen 9' Cant 2'8 1 FBkPhl 10 3 FstBelln 53 13 FslCsh 118 4 I FtChrtBk 172 2 FstCftF 11,78 329 19 -Vl Irvine 54 ItexCp 6s JBOxtrd 24 1 JavaCtrl 33ib JeftBcpb 134ft i JockevCs i Judtcate 34b JustLHo 14 KFX Inc 47b KashnKs 24'. '4 KJoofGe 9Vw UTeko 1'V Cantbry 1734, 45 4 1 ArcSysn Mtcrolg 5 Milgray 12 MinnBrw 5V Minrwr it MisrrJay 4W Mountbtn I MultiCp 4Vj MultMTn 2VS i MulMTun 3V5 MultMd 63 MulKMedwt 174 Nil Nor 3V4 tu NRP 4 NaProBk) 97t Nastecb 84 NarMFSn V7 I NatiReg 2V NtlWtre 13V4 NatHlttis 54 NetterO 4b 1 NtwkCn 71 NtwkC wt 3V4 NtwkLng 10 1 NwDaywt 17b NwOay pf 64 NHoriznn 74 NewsCm 2t1' Nissan 144b NobelEd 114b NomsCm 1 1 NAmTch 4 Novatk rt 5ft Noxso 54 Nu-Tech 13s tVumerei 6ft NutrWgt 1ft NyerMd 54 Litelfuse HuntBnkb.SO 429 23' Hurco 321 5 1 HutchT 2816 49 2 HvalPhr 2102 -'m 1219 32 1 1678 4 1 canyHS CapAscs Arctco .24 486 13 ArdenPd 242 5 Arethusa 4)3 00462 21 LtSwtz LoJack Dyng wlA ie EC02 2V EMCEE 7 EVRO 2'A Et5tTX FS 16 I Eastco 1 Ecktern 23 ElCondor 4V ElecCmn 3 ElcCmwt 1V Elctphrn 7s Eictsrc 1 32 EiepCstl 9 Elexsysrt 151? i Embryo 11 EmptyS, 18'A id Endogenn Entractv 3 Entract wt Envifln 3i EnTUSAh Equivst 4'A Equivsn 5 EficTADDe 3V EroxCp 31fl EuroCr EverMd 3Vw Exsorbetn FNBPAI 19 FamB ptA 57A Fibchm zftz FstEnter FtPcNtw th Cortex Corvita 1 CrdDept CwnCas Cusacg 1 Cyanotc CytoPh FComceC 1 20465 32 tu SpecHtthn 7 SportM 4 StakeTc 1 TStaodyn 14 Stratasys 15ft SunPh un 84b SurShots 24 Symboln 44 Symb wtA 3V3 Synagro 1 7n Svnthe 3V THQs 4ft Tchdynen 6 TechChs 15ft 1 Techrtign TelCTVn 9ft TelCTVwt 3'2 fu Telechpsn 5ft TetefMexeiw tu Teiescan 7ft 2751 10 166 10 Hvcot 97 4 i-JCVK CapTmi 8 4' 2' 3 12'4 37 13 LodgEnt ArgoGpl .32 433 33 1 CaDsPhm Aroosy aieo Q- Loewen 720824 Vie-1 Vie Logansn 571 15 HydeAth. 81 4 HydrTch 10 463 2ie 1 HypmStt 2460 44 2 DSNFn DIYHme pHTch DMMgt 1 DMXInc ArgyleTn 374 16 100 11 169 4 767 21' -1 356 116 Vw 1158 2 3386 "Vie czeenn LabSpec LarDav 4) Whl Dannar UNA PI 132 LasVEnt Lasrtcfi UfWJe DNAof 2,25 57 4 DataSysN 28 Datatmd 21 FCmdCpf.84 79 31' FstComn 233 19 FIDefFns 1963 10 FtEsexl 48 268 Vl6 FtFedCOa.88 89 36 FtFnCp .48 553 22 -Vl RHaw 1.18 406 28 FstHmSv.41 1 18 Firsllnvn 217 10 FtKeystn 69 FMerAcc 92 20 FtMichBkb76 92 28 FMidBc .76 1 51 29 FstMutlnp07 792 14 -Ve FNIGaf .85 553 29' 55 10 Vz 1' 157b l-STAT 333 34 IBAH 765 4 ieSFndf.24 294 16 ICO Inc 05 230 5 ICOS 1231 6 Datatr wt DBeer 9 Caraurt.4B 258 20 CarGrptn 145 14 CareGp 766 2'' Caretnds 160 6 CarlCme.86 181 30 CaroFstb.24 508 14 Cartngm 777 24 -1 Carver 61 1 CarverFS 172 9 4 CascCms 5724 80V4 2'4 Cascdes 36 293 14 Casev? 10 428 22 Casinoltm 1948 6 CasnoDs 686 17 LsrVwtB LsrVis id Lasetqte Appltree 'A ApQiomet 9s ApdCptrn 4V2 AquaCre 1 7 AquC wtA 7A LogicD 735 7 Logic 253 15 1 Lomak 1137 6' LondOvr .10 62 12 LneSStk 3164 36 LoneStr 95 8 -V4 LI Bcp .40 916 25 -'A LngStk 259 15 Loronix 204 3 Vie IdLotleryE 1872 Loyola .48 214 3714 Lumisysn 442 7' Lunar 91 39 I Anaor 32B Arielyn 802 6 ArkBest .04 1284 8' Armor ,64 1 77 16 Arnold .44 1312 17'4 AronexPtl 112 2 ArtisPh 361 11 1 I Arowlnt .14 297 46 1 AnowTm 271 1 Arlsft 2180 8 Arlisrp 265 3 Asan 671 10' AKWlds 9827 67 6 7 34 id Teiesoftn 64 DNX Cp 658 3 DRHorts 87 10 DSC 26594 3B 2 DSGInl .25 371 12 -'4 DSPCmn 3979 44 5 DSPGp 2442 10 4 DSP 152 6 HollyPd 17 HlyPdwt Hughes HypmdCm 44n ICC Tch 12 ID Bios 6ft l-Fkjw 2ie iMRf 13 Irata 474 tfltrtMHIt Wl CWCar 1 CalFdCtn 5 CalPro 4 1 CalPro wt Cametot 4Vi6 1 Canmax V5 CapBmd P'k JJapMull 5W CatoFt p( 26 2V Tetetek 1 Hfc ILU M60 41 I2V4 DeNovo Decora Delgrt gn Oelpinf 1 AouC wtB 1 IDEC 1 36 LeasEd LteMed 1 Lmdaun MVSIn MacroCh AauaCun 33 1772 13 2485 42 1569 4 2716 2 Teletouch 3V Tettrofi 44 TeraCon 4 ThrmTch 152 AneKDp IdexxlAS IDMEM 1 IDMwt Minds ,88 169-1 12 OnsePc 6" DstFear 3 Anelwt DUSA 492 6'4 -V16.