INFO CENTR P.O. Box 82 Mt. Carroll, IL 61053 815-244-1890 DAILY STOCK MARKET ANALYSIS TWOK TICKER REPORT The Daily Stock Market Analysis Ticker Report is a summary of stock market activity compiled and published for each trading day by the INFO CENTR. Based on two thousand plus stocks in, the Ney York Stock Exchange (NYSE), American Stock Exchange (AMEX), and the National Association of Securities Dealers (NASD), the analysis presents an unabridged assemblage of market performance utilizing current and previous trading day's closing data. Utilizing the two thousand plus stocks, the analysis reports the high, low, close and volume as the TWOK index with break downs for each of the three major markets. Additional indexes reported are: advances, declines, by volume and count; the short term trading index (TRIN and ARMS); and Market Momentum, an indicator representing the monetary value of the traded stocks. The indexes are further broken down by reporting 75 of the stocks, by ticker symbol, which have: highest price gainers, price losers, the most active by volume percentage leaders, share volume, and dollar volume according to the individual markets and the TWO-K summary. This is a complementary copy of the TWO-K Analysis. It is prepared daily and is avaliable at 7:00pm central time for the current trading day. This report is copyright (C) 1992-1993, INFO CENTR and may be freely distributed provided this notice remains in the report. Market Summary for 01/11/1993 ============================================== Daily Indexes SYMBOL HIGH LOW CLOSE VOLUME ---------------------------------------------- TWOK 2203 2137 2177 230541 NYSE 1294 1263 1282 136424 AMEX 160 155 158 13272 NASD 749 719 737 80845 ---------------------------------------------- SYMBOL ADVANCES DECLINES UNCHANGED ---------------------------------------------- TWOK 957 677 419 NYSE 577 396 267 AMEX 70 58 26 NASD 310 223 126 ---------------------------------------------- ADVANCE/DECLINE VOLUME SYMBOL ADVANCES DECLINES UNCHANGED ---------------------------------------------- TWOK 122538 55753 52249 NYSE 72141 31003 33280 AMEX 6249 2785 4238 NASD 44148 21965 14731 ---------------------------------------------- SHORT TERM TRADING AND ARMS INDEXES SYMBOL TRIN ARMS ---------------------------------------------- TWOK 1.5548 0.6432 NYSE 1.5970 0.6262 AMEX 1.8591 0.5379 NASD 1.4458 0.6916 ---------------------------------------------- MARKET MOMENTUM SYMBOL HIGH LOW CLOSE ---------------------------------------------- TWOK 389947 363181 382008 NYSE 241051 222265 235677 AMEX 17725 16739 17451 NASD 131172 124177 128879 ============================================== Biggest TWO-K Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- ELP 67500 1.8750 +0.3750 +20.0000 UH 208700 0.9375 +0.1875 +20.0000 HESI 976900 1.0313 +0.1563 +15.1515 BTX 177800 2.7500 +0.3750 +13.6364 APOS 343800 9.0000 +1.1250 +12.5000 MCDY 900 6.0000 +0.7500 +12.5000 HICI 301900 4.3750 +0.5000 +11.4286 OREM 31100 4.3750 +0.5000 +11.4286 MAI 277700 5.5000 +0.6250 +11.3636 SFR 572500 8.8750 +1.0000 +11.2676 GLM 1296100 2.5000 +0.2500 +10.0000 STSN 13800 5.2500 +0.5000 +9.5238 DME 592500 6.7500 +0.6250 +9.2593 CMP 10400 1.3750 +0.1250 +9.0909 ENZ 230100 8.3750 +0.7500 +8.9552 DR 15000 10.0000 +0.8750 +8.7500 CNTX 153800 11.5000 +1.0000 +8.6957 REXN 85900 9.0000 +0.7500 +8.3333 AAC 441600 4.5000 +0.3750 +8.3333 BBB 99900 7.8750 +0.6250 +7.9365 HAUS 238800 22.5000 +1.7500 +7.7778 LOG 53200 33.8750 +2.6250 +7.7491 IMPX 351000 2.4375 +0.1875 +7.6923 DFLX 2800 6.5000 +0.5000 +7.6923 PIZB 20100 6.7500 +0.5000 +7.4074 EK 3764200 45.0000 +3.2500 +7.2222 ATCC 93700 10.5000 +0.7500 +7.1429 STEC 31300 10.7500 +0.7500 +6.9767 HEN 34800 16.2500 +1.1250 +6.9231 SPTR 12200 11.0000 +0.7500 +6.8182 OTRKB 32200 11.0000 +0.7500 +6.8182 GNSA 378000 25.7500 +1.7500 +6.7961 ECILF 421900 41.2500 +2.7500 +6.6667 CADE 13500 0.9375 +0.0625 +6.6667 PIZA 75900 7.5000 +0.5000 +6.6667 EXBT 226700 17.2500 +1.1250 +6.5217 GRTR 14800 3.8750 +0.2500 +6.4516 DRM 57500 19.5000 +1.2500 +6.4103 IOMG 59000 8.0000 +0.5000 +6.2500 CBLM 17400 4.0000 +0.2500 +6.2500 TWRX 438200 8.0000 +0.5000 +6.2500 GCO 508700 10.1250 +0.6250 +6.1728 HOLX 55400 6.2500 +0.3750 +6.0000 XUPS 42900 25.7500 +1.5000 +5.8252 ADI 340900 17.2500 +1.0000 +5.7971 IWSI 21600 6.7500 +0.3750 +5.5556 INGR 476100 13.5000 +0.7500 +5.5556 SJT 24600 6.7500 +0.3750 +5.5556 ONCS 77400 6.7500 +0.3750 +5.5556 AFP 534300 13.7500 +0.7500 +5.4545 CRAY 159300 4.6250 +0.2500 +5.4054 KITS 3800 9.2500 +0.5000 +5.4054 XYX 6800 7.0000 +0.3750 +5.3571 CON 25400 16.3750 +0.8750 +5.3435 GUN 96600 9.5000 +0.5000 +5.2632 ESV 47600 1.1875 +0.0625 +5.2632 WDC 353700 9.5000 +0.5000 +5.2632 PPC 32500 2.3750 +0.1250 +5.2632 SFA 339000 26.3750 +1.3750 +5.2133 YORK 39000 7.2500 +0.3750 +5.1724 EDO 21700 7.3750 +0.3750 +5.0847 CUE 312700 14.7500 +0.7500 +5.0847 BLY 208700 7.3750 +0.3750 +5.0847 NELL 158300 29.7500 +1.5000 +5.0420 HPX 14400 2.5000 +0.1250 +5.0000 HKF 200700 12.5000 +0.6250 +5.0000 HBUF 5500 2.5000 +0.1250 +5.0000 REC 170100 15.0000 +0.7500 +5.0000 NAV 777200 2.5000 +0.1250 +5.0000 LSCC 205500 27.5000 +1.3750 +5.0000 AMI 211200 12.5000 +0.6250 +5.0000 HCCC 319800 30.5000 +1.5000 +4.9180 WMS 76600 23.0000 +1.1250 +4.8913 TCEL 93200 7.7500 +0.3750 +4.8387 BBY 365300 34.0000 +1.6250 +4.7794 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- PRE 39200 25.2500 -13.0000 -51.4851 GBE 225300 0.5000 -0.2500 -50.0000 AFTI 34600 0.8750 -0.1250 -14.2857 ICOT 69300 1.3125 -0.1875 -14.2857 CRC 28500 1.0000 -0.1250 -12.5000 HDS 410900 1.0000 -0.1250 -12.5000 SWH 82300 15.7500 -1.8750 -11.9048 NL 126200 5.5000 -0.6250 -11.3636 LCE 39800 2.2500 -0.2500 -11.1111 SDYN 1200 4.7500 -0.5000 -10.5263 AM 33800 0.3125 -0.0313 -10.0000 USTB 270100 9.2500 -0.8750 -9.4595 MRT 22200 1.3750 -0.1250 -9.0909 CRRS 116500 5.6250 -0.5000 -8.8889 CROP 99700 6.0000 -0.5000 -8.3333 CXIM 2700 3.2500 -0.2500 -7.6923 CGNE 1480800 16.6250 -1.2500 -7.5188 THO 109600 22.1250 -1.6250 -7.3446 AQM 124800 12.1250 -0.8750 -7.2165 GEMC 24900 1.7500 -0.1250 -7.1429 TSK 3800 7.6250 -0.5000 -6.5574 WGO 36100 7.6250 -0.5000 -6.5574 HRDG 800 11.5000 -0.7500 -6.5217 NRGN 3300 7.7500 -0.5000 -6.4516 GROS 92500 3.8750 -0.2500 -6.4516 XRIT 31100 23.7500 -1.5000 -6.3158 ALTA 112300 0.5000 -0.0313 -6.2500 CTME 95800 10.3750 -0.6250 -6.0241 SEEQ 112800 1.0625 -0.0625 -5.8824 STKY 23300 8.5000 -0.5000 -5.8824 TDY 169100 19.1250 -1.1250 -5.8824 EPI 16200 2.1250 -0.1250 -5.8824 SEEDB 8400 26.0000 -1.5000 -5.7692 WGA 3900 6.5000 -0.3750 -5.7692 NWK 97700 8.8750 -0.5000 -5.6338 RESP 16700 28.8750 -1.6250 -5.6277 TAN 1651600 29.2500 -1.6250 -5.5556 ENCL 4200 4.5000 -0.2500 -5.5556 MDCI 93300 4.5625 -0.2500 -5.4795 PLXS 188600 13.7500 -0.7500 -5.4545 ATC 12500 1.1875 -0.0625 -5.2632 AZ 21700 4.7500 -0.2500 -5.2632 SVGI 27400 7.1250 -0.3750 -5.2632 TGU 20900 14.5000 -0.7500 -5.1724 NETG 413700 17.1250 -0.8750 -5.1095 WPGI 149500 19.6250 -1.0000 -5.0955 CDE 61500 10.0000 -0.5000 -5.0000 SSAX 271600 23.0000 -1.1250 -4.8913 FDO 203500 20.8750 -1.0000 -4.7904 TWFS 161800 3.9375 -0.1875 -4.7619 CAL 156400 2.6250 -0.1250 -4.7619 DTMD 7000 1.3125 -0.0625 -4.7619 RADS 65500 13.2500 -0.6250 -4.7170 HDYN 292600 8.2500 -0.3750 -4.5455 RGEN 40100 8.3750 -0.3750 -4.4776 HC 31600 42.1250 -1.8750 -4.4510 CLIX 253200 11.2500 -0.5000 -4.4444 CBOT 219000 11.5000 -0.5000 -4.3478 CHRS 642700 17.5000 -0.7500 -4.2857 TLXN 65400 11.7500 -0.5000 -4.2553 LEAF 59300 12.0000 -0.5000 -4.1667 TUG 41900 3.0000 -0.1250 -4.1667 IBF 10300 6.0000 -0.2500 -4.1667 FHPC 319200 18.2500 -0.7500 -4.1096 GNR 34100 6.1250 -0.2500 -4.0816 BS 194800 15.6250 -0.6250 -4.0000 GEHL 3700 3.1250 -0.1250 -4.0000 ZCAD 47500 3.1875 -0.1250 -3.9216 BLR 27500 6.3750 -0.2500 -3.9216 HUM 364900 19.5000 -0.7500 -3.8462 NSRU 6200 6.6250 -0.2500 -3.7736 TDW 212200 16.6250 -0.6250 -3.7594 KTCC 55500 10.0000 -0.3750 -3.7500 PGU 137800 13.3750 -0.5000 -3.7383 KLM 83700 13.5000 -0.5000 -3.7037 ============================================== Biggest NYSE Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- ELP 67500 1.8750 +0.3750 +20.0000 UH 208700 0.9375 +0.1875 +20.0000 BTX 177800 2.7500 +0.3750 +13.6364 MAI 277700 5.5000 +0.6250 +11.3636 SFR 572500 8.8750 +1.0000 +11.2676 GLM 1296100 2.5000 +0.2500 +10.0000 DME 592500 6.7500 +0.6250 +9.2593 CMP 10400 1.3750 +0.1250 +9.0909 DR 15000 10.0000 +0.8750 +8.7500 AAC 441600 4.5000 +0.3750 +8.3333 BBB 99900 7.8750 +0.6250 +7.9365 LOG 53200 33.8750 +2.6250 +7.7491 EK 3764200 45.0000 +3.2500 +7.2222 DRM 57500 19.5000 +1.2500 +6.4103 GCO 508700 10.1250 +0.6250 +6.1728 ADI 340900 17.2500 +1.0000 +5.7971 SJT 24600 6.7500 +0.3750 +5.5556 AFP 534300 13.7500 +0.7500 +5.4545 PPC 32500 2.3750 +0.1250 +5.2632 SFA 339000 26.3750 +1.3750 +5.2133 EDO 21700 7.3750 +0.3750 +5.0847 CUE 312700 14.7500 +0.7500 +5.0847 BLY 208700 7.3750 +0.3750 +5.0847 HPX 14400 2.5000 +0.1250 +5.0000 HKF 200700 12.5000 +0.6250 +5.0000 REC 170100 15.0000 +0.7500 +5.0000 NAV 777200 2.5000 +0.1250 +5.0000 AMI 211200 12.5000 +0.6250 +5.0000 WMS 76600 23.0000 +1.1250 +4.8913 BBY 365300 34.0000 +1.6250 +4.7794 RLC 25500 15.8750 +0.7500 +4.7244 CY 241800 10.7500 +0.5000 +4.6512 CPQ 1298300 50.5000 +2.2500 +4.4554 DSO 19400 8.5000 +0.3750 +4.4118 UNC 73600 5.7500 +0.2500 +4.3478 ESY 209300 43.7500 +1.8750 +4.2857 LUB 155500 23.5000 +1.0000 +4.2553 FG 305000 12.1250 +0.5000 +4.1237 YLT 80800 6.1250 +0.2500 +4.0816 CAW 518900 40.0000 +1.6250 +4.0625 DLW 55100 15.5000 +0.6250 +4.0323 HI 222500 56.2500 +2.2500 +4.0000 TBY 96700 6.2500 +0.2500 +4.0000 PNC 380100 28.1250 +1.1250 +4.0000 UFC 88300 34.7500 +1.3750 +3.9568 MHS 477900 22.2500 +0.8750 +3.9326 TDM 412100 16.2500 +0.6250 +3.8462 PRD 192700 29.5000 +1.1250 +3.8136 IPG 136500 32.8750 +1.2500 +3.8023 FJQ 70800 6.6250 +0.2500 +3.7736 WYL 65400 20.0000 +0.7500 +3.7500 CAR 133100 33.5000 +1.2500 +3.7313 GCN 1363200 37.3750 +1.3750 +3.6789 GWF 325900 17.0000 +0.6250 +3.6765 OFP 32900 10.3750 +0.3750 +3.6145 BAC 874000 45.3750 +1.6250 +3.5813 JMY 35300 3.5000 +0.1250 +3.5714 SME 418000 14.0000 +0.5000 +3.5714 NHL 11100 14.1250 +0.5000 +3.5398 CSA 117700 10.6250 +0.3750 +3.5294 CCI 1755600 21.5000 +0.7500 +3.4884 OCF 128500 36.1250 +1.2500 +3.4602 U 172600 14.6250 +0.5000 +3.4188 TOK 6300 7.3750 +0.2500 +3.3898 JR 187600 18.6250 +0.6250 +3.3557 NX 17900 18.6250 +0.6250 +3.3557 UTR 51000 11.2500 +0.3750 +3.3333 UDC 10300 7.5000 +0.2500 +3.3333 RDC 51400 7.5000 +0.2500 +3.3333 TXN 819400 56.6250 +1.8750 +3.3113 DSL 18000 15.3750 +0.5000 +3.2520 BCU 23000 15.3750 +0.5000 +3.2520 IK 15500 3.8750 +0.1250 +3.2258 AIC 19400 7.7500 +0.2500 +3.2258 AMD 1751400 19.8750 +0.6250 +3.1447 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- PRE 39200 25.2500 -13.0000 -51.4851 GBE 225300 0.5000 -0.2500 -50.0000 CRC 28500 1.0000 -0.1250 -12.5000 HDS 410900 1.0000 -0.1250 -12.5000 NL 126200 5.5000 -0.6250 -11.3636 LCE 39800 2.2500 -0.2500 -11.1111 AM 33800 0.3125 -0.0313 -10.0000 MRT 22200 1.3750 -0.1250 -9.0909 THO 109600 22.1250 -1.6250 -7.3446 AQM 124800 12.1250 -0.8750 -7.2165 TSK 3800 7.6250 -0.5000 -6.5574 WGO 36100 7.6250 -0.5000 -6.5574 TDY 169100 19.1250 -1.1250 -5.8824 EPI 16200 2.1250 -0.1250 -5.8824 NWK 97700 8.8750 -0.5000 -5.6338 TAN 1651600 29.2500 -1.6250 -5.5556 AZ 21700 4.7500 -0.2500 -5.2632 FDO 203500 20.8750 -1.0000 -4.7904 CAL 156400 2.6250 -0.1250 -4.7619 HC 31600 42.1250 -1.8750 -4.4510 TUG 41900 3.0000 -0.1250 -4.1667 BS 194800 15.6250 -0.6250 -4.0000 HUM 364900 19.5000 -0.7500 -3.8462 TDW 212200 16.6250 -0.6250 -3.7594 KLM 83700 13.5000 -0.5000 -3.7037 TIS 11300 3.3750 -0.1250 -3.7037 PH 329400 31.3750 -1.1250 -3.5857 FCX 156300 21.5000 -0.7500 -3.4884 VIT 31800 7.2500 -0.2500 -3.4483 PGY 115400 7.3750 -0.2500 -3.3898 TAL 27200 3.7500 -0.1250 -3.3333 CBR 12700 3.7500 -0.1250 -3.3333 AVY 78500 26.5000 -0.8750 -3.3019 ACD 28800 7.6250 -0.2500 -3.2787 FLD 26300 19.2500 -0.6250 -3.2468 SFD 193600 32.0000 -1.0000 -3.1250 FQA 31700 12.2500 -0.3750 -3.0612 MVL 130100 8.3750 -0.2500 -2.9851 VLP 28200 8.3750 -0.2500 -2.9851 HSM 87400 8.5000 -0.2500 -2.9412 MEF 54900 17.5000 -0.5000 -2.8571 KM 2050200 22.3750 -0.6250 -2.7933 RCT 4000 13.5000 -0.3750 -2.7778 SWY 54800 13.5000 -0.3750 -2.7778 TOD 55500 4.5000 -0.1250 -2.7778 DY 4300 4.5000 -0.1250 -2.7778 FMR 25300 4.5000 -0.1250 -2.7778 IV 386200 18.0000 -0.5000 -2.7778 TNV 26000 22.7500 -0.6250 -2.7473 VLT 23300 9.1250 -0.2500 -2.7397 LAC 370200 4.7500 -0.1250 -2.6316 UNM 76800 52.5000 -1.3750 -2.6190 MIL 166000 30.0000 -0.7500 -2.5000 STO 340500 15.2500 -0.3750 -2.4590 BMG 275200 5.1250 -0.1250 -2.4390 DSM 69100 10.2500 -0.2500 -2.4390 NM 79400 10.3750 -0.2500 -2.4096 NUT 9700 5.2500 -0.1250 -2.3810 FSS 31700 21.0000 -0.5000 -2.3810 NQC 12200 15.8750 -0.3750 -2.3622 NQF 42200 16.1250 -0.3750 -2.3256 JHS 21700 16.2500 -0.3750 -2.3077 EOG 51300 27.1250 -0.6250 -2.3041 WBN 216200 16.7500 -0.3750 -2.2388 DOW 326700 55.8750 -1.2500 -2.2371 ELE 37800 33.7500 -0.7500 -2.2222 EBF 2000 17.0000 -0.3750 -2.2059 FBR 31800 28.5000 -0.6250 -2.1930 OCC 35900 23.0000 -0.5000 -2.1739 DSI 16900 11.5000 -0.2500 -2.1739 PCP 89400 17.5000 -0.3750 -2.1429 PLG 43900 23.3750 -0.5000 -2.1390 BBN 70100 5.8750 -0.1250 -2.1277 HEC 23000 2.9375 -0.0625 -2.1277 PKN 168000 35.8750 -0.7500 -2.0906 ============================================== Biggest AMEX Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- ENZ 230100 8.3750 +0.7500 +8.9552 HEN 34800 16.2500 +1.1250 +6.9231 XYX 6800 7.0000 +0.3750 +5.3571 CON 25400 16.3750 +0.8750 +5.3435 GUN 96600 9.5000 +0.5000 +5.2632 ESV 47600 1.1875 +0.0625 +5.2632 WDC 353700 9.5000 +0.5000 +5.2632 RM 5800 5.2500 +0.2500 +4.7619 CGN 35200 17.1250 +0.7500 +4.3796 PPD 9000 1.4375 +0.0625 +4.3478 PXR 43700 23.2500 +1.0000 +4.3011 ELN 97400 32.7500 +1.3750 +4.1985 SBA 70300 33.8750 +1.3750 +4.0590 VCR 33500 3.1875 +0.1250 +3.9216 HDG 28900 10.1250 +0.3750 +3.7037 TPN 290900 6.7500 +0.2500 +3.7037 AZA 303100 44.3750 +1.6250 +3.6620 HVT 7200 1.7500 +0.0625 +3.5714 DEL 4800 7.0000 +0.2500 +3.5714 SHP 126100 19.0000 +0.6250 +3.2895 WRE 19700 19.5000 +0.6250 +3.2051 ICH 72600 4.0000 +0.1250 +3.1250 HEP 8400 8.1250 +0.2500 +3.0769 HOG 3400 8.2500 +0.2500 +3.0303 MCH 43900 12.7500 +0.3750 +2.9412 PGI 22400 13.3750 +0.3750 +2.8037 EPT 52700 18.5000 +0.5000 +2.7027 PDP 49800 14.0000 +0.3750 +2.6786 ORG 73500 9.3750 +0.2500 +2.6667 EEC 2200 9.8750 +0.2500 +2.5316 HCN 40700 21.0000 +0.5000 +2.3810 AIX 6100 5.3750 +0.1250 +2.3256 MSC 29800 16.2500 +0.3750 +2.3077 FIL 17500 16.3750 +0.3750 +2.2901 NPD 33800 2.8125 +0.0625 +2.2222 MVF 26500 11.2500 +0.2500 +2.2222 COB 106300 5.8750 +0.1250 +2.1277 GFI 5900 6.1250 +0.1250 +2.0408 SUP 58700 31.5000 +0.6250 +1.9841 TCA 26900 19.5000 +0.3750 +1.9231 PLL 146500 19.5000 +0.3750 +1.9231 VAL 13200 33.5000 +0.6250 +1.8657 KLY 18300 13.6250 +0.2500 +1.8349 AMH 472200 7.0000 +0.1250 +1.7857 SIE 31900 38.3750 +0.6250 +1.6287 HIL 237500 3.9375 +0.0625 +1.5873 OS 114700 25.0000 +0.3750 +1.5000 ALU 4600 8.5000 +0.1250 +1.4706 PLX 11600 9.0000 +0.1250 +1.3889 AMA 4600 9.3750 +0.1250 +1.3333 AST 2300 9.3750 +0.1250 +1.3333 RDK 34300 22.1250 +0.2500 +1.1299 SEI 25000 11.3750 +0.1250 +1.0989 BIC 10700 34.7500 +0.3750 +1.0791 AWT 78100 12.2500 +0.1250 +1.0204 TDS 133500 37.1250 +0.3750 +1.0101 BID 65700 12.8750 +0.1250 +0.9709 AEX 63500 28.2500 +0.2500 +0.8850 MCU 144300 14.6250 +0.1250 +0.8547 FAX 197300 9.9375 +0.0625 +0.6289 ION 21400 64.3750 +0.3750 +0.5825 BBC 99600 21.6250 +0.1250 +0.5780 FTL 157100 46.1250 +0.2500 +0.5420 AA 323200 70.8750 +0.3750 +0.5291 JEC 25800 26.3750 +0.1250 +0.4739 FNF 8500 27.0000 +0.1250 +0.4630 ATF 9800 61.8750 +0.2500 +0.4040 HAS 244500 31.3750 +0.1250 +0.3984 THI 27800 35.5000 +0.1250 +0.3521 INT 2900 14.5000 +0.0000 +0.0000 IG 15600 10.7500 +0.0000 +0.0000 HFI 88900 13.5000 +0.0000 +0.0000 EDS 383900 0.3125 +0.0000 +0.0000 DWG 38100 14.3750 +0.0000 +0.0000 DIA 16200 13.6250 +0.0000 +0.0000 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- SWH 82300 15.7500 -1.8750 -11.9048 WGA 3900 6.5000 -0.3750 -5.7692 ATC 12500 1.1875 -0.0625 -5.2632 TGU 20900 14.5000 -0.7500 -5.1724 CDE 61500 10.0000 -0.5000 -5.0000 IBF 10300 6.0000 -0.2500 -4.1667 GNR 34100 6.1250 -0.2500 -4.0816 BLR 27500 6.3750 -0.2500 -3.9216 PGU 137800 13.3750 -0.5000 -3.7383 HSN 388400 7.1250 -0.2500 -3.5088 CLR 10000 1.9375 -0.0625 -3.2258 WAC 17200 36.5000 -1.1250 -3.0822 PY 35900 13.3750 -0.3750 -2.8037 ECO 162800 4.5625 -0.1250 -2.7397 CE 306900 19.3750 -0.5000 -2.5806 IMF 8600 9.7500 -0.2500 -2.5641 ZAP 225400 5.0000 -0.1250 -2.5000 TAM 42300 5.3750 -0.1250 -2.3256 DTM 18300 10.8750 -0.2500 -2.2989 GOU 35000 2.8125 -0.0625 -2.2222 ASAI 69400 45.5000 -1.0000 -2.1978 ASR 14700 3.0000 -0.0625 -2.0833 JBM 34000 18.7500 -0.3750 -2.0000 WIR 49600 12.7500 -0.2500 -1.9608 ISY 103300 6.6250 -0.1250 -1.8868 PSI 21800 14.0000 -0.2500 -1.7857 IAF 15700 7.5000 -0.1250 -1.6667 AGI 13600 8.1250 -0.1250 -1.5385 DIV 40900 16.5000 -0.2500 -1.5152 ECF 7900 8.3750 -0.1250 -1.4925 SFY 4500 8.6250 -0.1250 -1.4493 KE 9000 4.4375 -0.0625 -1.4085 IVX 98300 26.7500 -0.3750 -1.4019 SFS 2100 9.7500 -0.1250 -1.2821 SSW 7400 19.5000 -0.2500 -1.2821 GF 35200 10.0000 -0.1250 -1.2500 JTV 2300 10.1250 -0.1250 -1.2346 A 12200 10.2500 -0.1250 -1.2195 LIZ 511700 41.0000 -0.5000 -1.2195 VIA 72800 42.0000 -0.5000 -1.1905 DMF 22300 10.5000 -0.1250 -1.1905 HRL 27300 23.1250 -0.2500 -1.0811 MXM 3500 28.3750 -0.2500 -0.8811 BTI 44500 14.8750 -0.1250 -0.8403 EMF 40200 14.8750 -0.1250 -0.8403 BNE 1500 15.8750 -0.1250 -0.7874 CTK 3200 16.1250 -0.1250 -0.7752 PHI 39500 34.6250 -0.2500 -0.7220 TWN 68400 17.3750 -0.1250 -0.7194 FH 158800 35.7500 -0.2500 -0.6993 GLT 12600 17.8750 -0.1250 -0.6993 BHC 22800 59.3750 -0.3750 -0.6316 SNO 11100 44.0000 -0.2500 -0.5682 CNU 31900 22.1250 -0.1250 -0.5650 OEA 44100 22.2500 -0.1250 -0.5618 RED 4900 22.2500 -0.1250 -0.5618 WOR 6600 25.1250 -0.1250 -0.4975 TFX 9300 30.5000 -0.1250 -0.4098 KEX 159700 12.7500 +0.0000 +0.0000 LUM 3500 14.1250 +0.0000 +0.0000 NBR 158800 6.3750 +0.0000 +0.0000 NVX 17500 9.3750 +0.0000 +0.0000 OBS 7600 4.7500 +0.0000 +0.0000 OMM 127000 4.0000 +0.0000 +0.0000 PEI 51100 24.0000 +0.0000 +0.0000 PWN 16700 10.7500 +0.0000 +0.0000 RII 1300 9.8750 +0.0000 +0.0000 RTK 12200 3.2500 +0.0000 +0.0000 AX 104900 1.3125 +0.0000 +0.0000 SPI 53600 10.7500 +0.0000 +0.0000 UMR 20700 7.2500 +0.0000 +0.0000 WII 118500 5.5000 +0.0000 +0.0000 BKR 14300 14.2500 +0.0000 +0.0000 BPH 19300 2.0000 +0.0000 +0.0000 BPP 29900 16.5000 +0.0000 +0.0000 ============================================== Biggest NASD Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- HESI 976900 1.0313 +0.1563 +15.1515 APOS 343800 9.0000 +1.1250 +12.5000 MCDY 900 6.0000 +0.7500 +12.5000 HICI 301900 4.3750 +0.5000 +11.4286 OREM 31100 4.3750 +0.5000 +11.4286 STSN 13800 5.2500 +0.5000 +9.5238 CNTX 153800 11.5000 +1.0000 +8.6957 REXN 85900 9.0000 +0.7500 +8.3333 HAUS 238800 22.5000 +1.7500 +7.7778 IMPX 351000 2.4375 +0.1875 +7.6923 DFLX 2800 6.5000 +0.5000 +7.6923 PIZB 20100 6.7500 +0.5000 +7.4074 ATCC 93700 10.5000 +0.7500 +7.1429 STEC 31300 10.7500 +0.7500 +6.9767 SPTR 12200 11.0000 +0.7500 +6.8182 OTRKB 32200 11.0000 +0.7500 +6.8182 GNSA 378000 25.7500 +1.7500 +6.7961 ECILF 421900 41.2500 +2.7500 +6.6667 CADE 13500 0.9375 +0.0625 +6.6667 PIZA 75900 7.5000 +0.5000 +6.6667 EXBT 226700 17.2500 +1.1250 +6.5217 GRTR 14800 3.8750 +0.2500 +6.4516 IOMG 59000 8.0000 +0.5000 +6.2500 CBLM 17400 4.0000 +0.2500 +6.2500 TWRX 438200 8.0000 +0.5000 +6.2500 HOLX 55400 6.2500 +0.3750 +6.0000 XUPS 42900 25.7500 +1.5000 +5.8252 IWSI 21600 6.7500 +0.3750 +5.5556 INGR 476100 13.5000 +0.7500 +5.5556 ONCS 77400 6.7500 +0.3750 +5.5556 CRAY 159300 4.6250 +0.2500 +5.4054 KITS 3800 9.2500 +0.5000 +5.4054 YORK 39000 7.2500 +0.3750 +5.1724 NELL 158300 29.7500 +1.5000 +5.0420 HBUF 5500 2.5000 +0.1250 +5.0000 LSCC 205500 27.5000 +1.3750 +5.0000 HCCC 319800 30.5000 +1.5000 +4.9180 TCEL 93200 7.7500 +0.3750 +4.8387 ADPT 665500 29.1250 +1.3750 +4.7210 PNTA 87200 42.5000 +2.0000 +4.7059 SCTC 96900 8.0000 +0.3750 +4.6875 RHCI 17500 5.3750 +0.2500 +4.6512 PAYC 4800 10.7500 +0.5000 +4.6512 LIPO 215000 11.1250 +0.5000 +4.4944 DSCP 123900 25.2500 +1.1250 +4.4554 BGEN 753900 45.2500 +2.0000 +4.4199 BMCS 760800 78.8750 +3.3750 +4.2789 ENGH 21100 11.7500 +0.5000 +4.2553 RCHF 45900 20.7500 +0.8750 +4.2169 MNPI 43500 6.0000 +0.2500 +4.1667 SGAT 2510000 21.5000 +0.8750 +4.0698 CRFC 275400 37.5000 +1.5000 +4.0000 BREN 2100 6.2500 +0.2500 +4.0000 XICO 98000 1.5625 +0.0625 +4.0000 LLTC 254300 25.0000 +1.0000 +4.0000 NOVL 3041200 31.5000 +1.2500 +3.9683 CNTO 563500 19.0000 +0.7500 +3.9474 SMGS 3800 19.0000 +0.7500 +3.9474 GOSHA 119000 22.2500 +0.8750 +3.9326 FLOW 11500 6.3750 +0.2500 +3.9216 IMNR 113700 19.2500 +0.7500 +3.8961 BYTX 28400 4.8125 +0.1875 +3.8961 SCIS 458200 19.3750 +0.7500 +3.8710 DMIC 70200 6.5000 +0.2500 +3.8462 RIGS 22500 9.7500 +0.3750 +3.8462 RENT 20300 6.5000 +0.2500 +3.8462 ORBI 37300 13.0000 +0.5000 +3.8462 PIOS 180500 26.2500 +1.0000 +3.8095 SPBC 142300 23.3750 +0.8750 +3.7433 JMED 13800 6.8750 +0.2500 +3.6364 TROW 126500 48.2500 +1.7500 +3.6269 JJSF 53400 10.3750 +0.3750 +3.6145 DBRN 314900 17.6250 +0.6250 +3.5461 KMAG 67100 17.6250 +0.6250 +3.5461 INTC 3270500 102.3750 +3.6250 +3.5409 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- AFTI 34600 0.8750 -0.1250 -14.2857 ICOT 69300 1.3125 -0.1875 -14.2857 SDYN 1200 4.7500 -0.5000 -10.5263 USTB 270100 9.2500 -0.8750 -9.4595 CRRS 116500 5.6250 -0.5000 -8.8889 CROP 99700 6.0000 -0.5000 -8.3333 CXIM 2700 3.2500 -0.2500 -7.6923 CGNE 1480800 16.6250 -1.2500 -7.5188 GEMC 24900 1.7500 -0.1250 -7.1429 HRDG 800 11.5000 -0.7500 -6.5217 NRGN 3300 7.7500 -0.5000 -6.4516 GROS 92500 3.8750 -0.2500 -6.4516 XRIT 31100 23.7500 -1.5000 -6.3158 ALTA 112300 0.5000 -0.0313 -6.2500 CTME 95800 10.3750 -0.6250 -6.0241 SEEQ 112800 1.0625 -0.0625 -5.8824 STKY 23300 8.5000 -0.5000 -5.8824 SEEDB 8400 26.0000 -1.5000 -5.7692 RESP 16700 28.8750 -1.6250 -5.6277 ENCL 4200 4.5000 -0.2500 -5.5556 MDCI 93300 4.5625 -0.2500 -5.4795 PLXS 188600 13.7500 -0.7500 -5.4545 SVGI 27400 7.1250 -0.3750 -5.2632 NETG 413700 17.1250 -0.8750 -5.1095 WPGI 149500 19.6250 -1.0000 -5.0955 SSAX 271600 23.0000 -1.1250 -4.8913 TWFS 161800 3.9375 -0.1875 -4.7619 DTMD 7000 1.3125 -0.0625 -4.7619 RADS 65500 13.2500 -0.6250 -4.7170 HDYN 292600 8.2500 -0.3750 -4.5455 RGEN 40100 8.3750 -0.3750 -4.4776 CLIX 253200 11.2500 -0.5000 -4.4444 CBOT 219000 11.5000 -0.5000 -4.3478 CHRS 642700 17.5000 -0.7500 -4.2857 TLXN 65400 11.7500 -0.5000 -4.2553 LEAF 59300 12.0000 -0.5000 -4.1667 FHPC 319200 18.2500 -0.7500 -4.1096 GEHL 3700 3.1250 -0.1250 -4.0000 ZCAD 47500 3.1875 -0.1250 -3.9216 NSRU 6200 6.6250 -0.2500 -3.7736 KTCC 55500 10.0000 -0.3750 -3.7500 RYAN 132400 10.1250 -0.3750 -3.7037 BORL 528600 20.2500 -0.7500 -3.7037 CISI 58700 6.7500 -0.2500 -3.7037 LMRK 39900 13.7500 -0.5000 -3.6364 TRCR 49200 3.4375 -0.1250 -3.6364 QUAD 84800 14.0000 -0.5000 -3.5714 XTON 39200 1.7500 -0.0625 -3.5714 IWCR 1300 21.0000 -0.7500 -3.5714 BMET 441000 14.5000 -0.5000 -3.4483 DGII 68900 22.0000 -0.7500 -3.4091 KNOW 14100 14.7500 -0.5000 -3.3898 COFI 59000 26.5000 -0.8750 -3.3019 ATVC 5600 7.6250 -0.2500 -3.2787 NBIO 33300 2.8750 -0.0938 -3.2609 SPAR 8300 23.2500 -0.7500 -3.2258 PROP 53400 23.5000 -0.7500 -3.1915 SDRC 176600 11.7500 -0.3750 -3.1915 DRYR 53100 24.0000 -0.7500 -3.1250 AFWY 63000 24.2500 -0.7500 -3.0928 RFBK 1200 16.5000 -0.5000 -3.0303 ZEOS 70900 4.1250 -0.1250 -3.0303 TSIN 209000 4.2500 -0.1250 -2.9412 SYMC 223000 13.0000 -0.3750 -2.8846 BMED 123100 26.0000 -0.7500 -2.8846 RIBI 428500 8.7500 -0.2500 -2.8571 BJICA 337000 26.2500 -0.7500 -2.8571 TECD 115900 26.5000 -0.7500 -2.8302 CMBK 1500 26.7500 -0.7500 -2.8037 MTCEF 142000 18.0000 -0.5000 -2.7778 UGNE 134500 4.5625 -0.1250 -2.7397 BSBL 16600 18.2500 -0.5000 -2.7397 CEFT 14900 27.5000 -0.7500 -2.7273 SPLS 214200 36.7500 -1.0000 -2.7211 VKNG 594700 23.5000 -0.6250 -2.6596 ============================================== TWO-K Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- SHIP 18400 100.0000 +1.3125 +0.0313 EDS 383900 98.7236 +0.3125 +0.0000 ICOT 69300 97.5469 +1.3125 -0.1875 ILCT 183500 97.3842 +11.8750 -0.1250 VLU 18800 97.3404 +12.0000 +0.0000 AALR 327000 97.3089 +3.8438 +0.0000 CBT 146000 97.2603 +41.0000 -0.7500 KEX 159700 95.1785 +12.7500 +0.0000 PPC 32500 94.7692 +2.3750 +0.1250 CMP 10400 94.2308 +1.3750 +0.1250 NII 209100 93.6872 +12.7500 +0.1250 TOD 55500 92.4324 +4.5000 -0.1250 NWK 97700 92.4258 +8.8750 -0.5000 AFWY 63000 91.7460 +24.2500 -0.7500 AAC 441600 90.6703 +4.5000 +0.3750 SOCS 107400 90.5959 +17.0000 +0.0000 EN 88300 90.1472 +18.0000 +0.1250 BPP 29900 89.9666 +16.5000 +0.0000 VKNG 594700 89.5073 +23.5000 -0.6250 PNTA 87200 89.4495 +42.5000 +2.0000 TROW 126500 89.0119 +48.2500 +1.7500 RED 4900 87.7551 +22.2500 -0.1250 GCN 1363200 87.1772 +37.3750 +1.3750 GOSHA 119000 86.8067 +22.2500 +0.8750 CGNE 1480800 86.4938 +16.6250 -1.2500 KMT 52500 86.2857 +29.0000 +0.2500 HRE 11600 86.2069 +12.0000 +0.2500 KMM 101200 85.7708 +10.5000 +0.0000 TW 73400 84.8774 +26.0000 -0.5000 ACLB 13100 84.7328 +29.6250 +0.1250 ANDW 84300 84.2230 +46.7500 +0.2500 HUF 145000 84.0690 +15.3750 -0.1250 ATCC 93700 83.5646 +10.5000 +0.7500 GCO 508700 83.0155 +10.1250 +0.6250 RCM 95100 82.9653 +41.0000 -0.5000 PMSV 6900 82.6087 +7.3750 +0.0000 KENCA 42300 82.5059 +8.7500 +0.0000 MEI 84400 82.3460 +5.2500 +0.1250 UIC 9600 82.2917 +9.6250 +0.0000 PRBC 114600 82.2862 +15.3750 +0.3750 CPY 84400 82.1090 +19.6250 -0.2500 MAI 277700 81.9950 +5.5000 +0.6250 MDSN 16100 81.9876 +31.0000 -0.2500 ELP 67500 81.9259 +1.8750 +0.3750 LFB 255300 81.8253 +17.8750 +0.3750 HTN 32200 81.6770 +39.2500 -0.2500 NEF 210300 81.5026 +7.7500 -0.1250 MNTX 16200 81.4815 +14.5000 +0.0000 BTI 44500 81.3483 +14.8750 -0.1250 DLW 55100 81.3067 +15.5000 +0.6250 WALB 241700 81.2991 +33.2500 +0.3750 CTK 3200 81.2500 +16.1250 -0.1250 CAW 518900 81.2103 +40.0000 +1.6250 NBB 27100 81.1808 +28.6250 +0.6250 STX 121900 80.8039 +3.8750 +0.0000 ABF 98400 80.7927 +19.2500 +0.1250 IPL 146500 80.6826 +35.1250 +0.5000 AZ 21700 80.6452 +4.7500 -0.2500 BMS 116100 80.5340 +25.5000 +0.6250 PGU 137800 80.4790 +13.3750 -0.5000 THO 109600 80.4744 +22.1250 -1.6250 OICO 13800 80.4348 +6.1250 +0.1250 HF 152000 80.3947 +13.1250 +0.0000 INSMA 22900 80.3493 +26.5000 +0.0000 HKF 200700 80.0199 +12.5000 +0.6250 NCO 9500 80.0000 +15.7500 +0.0000 CTX 141500 79.7880 +31.3750 +0.5000 AWT 78100 79.7695 +12.2500 +0.1250 ORG 73500 79.5918 +9.3750 +0.2500 CRX 57600 79.5139 +10.0000 +0.1250 THI 27800 79.4964 +35.5000 +0.1250 IMC 57300 79.2321 +26.1250 +0.1250 PESC 67500 79.1111 +6.6250 -0.1250 MHF 45000 79.1111 +9.5000 +0.0000 SEL 21500 79.0698 +13.1250 +0.1250 ============================================== NYSE Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- VLU 18800 97.3404 +12.0000 +0.0000 CBT 146000 97.2603 +41.0000 -0.7500 PPC 32500 94.7692 +2.3750 +0.1250 CMP 10400 94.2308 +1.3750 +0.1250 NII 209100 93.6872 +12.7500 +0.1250 TOD 55500 92.4324 +4.5000 -0.1250 NWK 97700 92.4258 +8.8750 -0.5000 AAC 441600 90.6703 +4.5000 +0.3750 EN 88300 90.1472 +18.0000 +0.1250 GCN 1363200 87.1772 +37.3750 +1.3750 KMT 52500 86.2857 +29.0000 +0.2500 HRE 11600 86.2069 +12.0000 +0.2500 KMM 101200 85.7708 +10.5000 +0.0000 TW 73400 84.8774 +26.0000 -0.5000 HUF 145000 84.0690 +15.3750 -0.1250 GCO 508700 83.0155 +10.1250 +0.6250 RCM 95100 82.9653 +41.0000 -0.5000 PMSV 6900 82.6087 +7.3750 +0.0000 MEI 84400 82.3460 +5.2500 +0.1250 UIC 9600 82.2917 +9.6250 +0.0000 CPY 84400 82.1090 +19.6250 -0.2500 MAI 277700 81.9950 +5.5000 +0.6250 ELP 67500 81.9259 +1.8750 +0.3750 LFB 255300 81.8253 +17.8750 +0.3750 HTN 32200 81.6770 +39.2500 -0.2500 NEF 210300 81.5026 +7.7500 -0.1250 DLW 55100 81.3067 +15.5000 +0.6250 CAW 518900 81.2103 +40.0000 +1.6250 NBB 27100 81.1808 +28.6250 +0.6250 STX 121900 80.8039 +3.8750 +0.0000 ABF 98400 80.7927 +19.2500 +0.1250 IPL 146500 80.6826 +35.1250 +0.5000 AZ 21700 80.6452 +4.7500 -0.2500 BMS 116100 80.5340 +25.5000 +0.6250 THO 109600 80.4744 +22.1250 -1.6250 HF 152000 80.3947 +13.1250 +0.0000 HKF 200700 80.0199 +12.5000 +0.6250 NCO 9500 80.0000 +15.7500 +0.0000 CTX 141500 79.7880 +31.3750 +0.5000 CRX 57600 79.5139 +10.0000 +0.1250 IMC 57300 79.2321 +26.1250 +0.1250 MHF 45000 79.1111 +9.5000 +0.0000 SEL 21500 79.0698 +13.1250 +0.1250 LAW 77700 79.0219 +13.8750 +0.0000 PPP 346400 78.8972 +9.8750 -0.1250 SAR 62500 78.7200 +17.5000 +0.0000 CRI 14000 78.5714 +8.2500 -0.1250 EK 3764200 78.2876 +45.0000 +3.2500 LEE 63300 78.1991 +30.8750 +0.3750 TAN 1651600 76.8891 +29.2500 -1.6250 SFD 193600 76.4463 +32.0000 -1.0000 REC 170100 76.0141 +15.0000 +0.7500 HUN 24500 75.9184 +13.2500 +0.1250 DUK 800600 75.7682 +35.6250 +0.0000 PRE 39200 75.7653 +25.2500 -13.0000 TMK 160000 75.5000 +56.6250 -0.1250 V 59100 75.4653 +29.3750 +0.3750 HC 31600 75.3165 +42.1250 -1.8750 FPF 29000 75.1724 +10.6250 +0.0000 NPR 124300 73.8536 +24.0000 +0.6250 STI 268100 72.2865 +42.2500 -0.6250 DCA 107200 72.0149 +18.7500 -0.2500 HSB 58100 71.6007 +55.2500 -1.1250 ATM 29800 71.4765 +40.3750 +0.3750 MNR 209700 70.5293 +24.6250 +0.7500 WBB 222900 70.3454 +16.2500 +0.5000 CLF 34800 70.1149 +35.5000 +0.6250 CWP 71500 69.9301 +33.0000 +0.5000 GSF 156200 69.6543 +10.7500 +0.0000 HSC 64300 69.3624 +38.0000 +0.2500 MTS 14000 69.2857 +21.0000 +0.0000 APX 78400 69.2602 +10.1250 +0.2500 TTF 40600 68.4729 +19.2500 +0.0000 FF 20800 68.2692 +12.8750 +0.0000 NVC 25400 68.1102 +15.1250 +0.0000 ============================================== AMEX Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- EDS 383900 98.7236 +0.3125 +0.0000 KEX 159700 95.1785 +12.7500 +0.0000 BPP 29900 89.9666 +16.5000 +0.0000 RED 4900 87.7551 +22.2500 -0.1250 BTI 44500 81.3483 +14.8750 -0.1250 CTK 3200 81.2500 +16.1250 -0.1250 PGU 137800 80.4790 +13.3750 -0.5000 AWT 78100 79.7695 +12.2500 +0.1250 ORG 73500 79.5918 +9.3750 +0.2500 THI 27800 79.4964 +35.5000 +0.1250 WIR 49600 78.0242 +12.7500 -0.2500 PEI 51100 76.9080 +24.0000 +0.0000 SBA 70300 76.5292 +33.8750 +1.3750 SWH 82300 76.1847 +15.7500 -1.8750 PXR 43700 75.7437 +23.2500 +1.0000 OMM 127000 74.4094 +4.0000 +0.0000 HCN 40700 73.9558 +21.0000 +0.5000 WII 118500 70.8017 +5.5000 +0.0000 LIZ 511700 70.7837 +41.0000 -0.5000 BHC 22800 70.1754 +59.3750 -0.3750 HEN 34800 66.3793 +16.2500 +1.1250 AEX 63500 64.7244 +28.2500 +0.2500 ENZ 230100 62.6249 +8.3750 +0.7500 SHP 126100 62.1729 +19.0000 +0.6250 FIL 17500 60.0000 +16.3750 +0.3750 PGI 22400 59.8214 +13.3750 +0.3750 JEC 25800 59.6899 +26.3750 +0.1250 GNR 34100 59.2375 +6.1250 -0.2500 PPD 9000 58.8889 +1.4375 +0.0625 ATF 9800 58.1633 +61.8750 +0.2500 ICH 72600 57.0248 +4.0000 +0.1250 ECF 7900 56.9620 +8.3750 -0.1250 DMF 22300 55.6054 +10.5000 -0.1250 HVT 7200 54.1667 +1.7500 +0.0625 ZAP 225400 53.7267 +5.0000 -0.1250 IBF 10300 52.4272 +6.0000 -0.2500 OS 114700 51.3514 +25.0000 +0.3750 CDE 61500 50.5691 +10.0000 -0.5000 TCA 26900 49.0706 +19.5000 +0.3750 BKR 14300 48.9510 +14.2500 +0.0000 RDK 34300 47.5219 +22.1250 +0.2500 KLY 18300 44.8087 +13.6250 +0.2500 CGN 35200 40.9091 +17.1250 +0.7500 MSC 29800 40.6040 +16.2500 +0.3750 CCL 423400 37.0099 +34.2500 +0.0000 VIA 72800 36.4011 +42.0000 -0.5000 HFI 88900 31.7210 +13.5000 +0.0000 NVX 17500 30.2857 +9.3750 +0.0000 TGU 20900 29.6651 +14.5000 -0.7500 GUN 96600 28.8820 +9.5000 +0.5000 HDG 28900 27.6817 +10.1250 +0.3750 HEP 8400 25.0000 +8.1250 +0.2500 AZA 303100 21.7090 +44.3750 +1.6250 TWN 68400 19.5906 +17.3750 -0.1250 SFY 4500 17.7778 +8.6250 -0.1250 AMH 472200 15.3325 +7.0000 +0.1250 EPT 52700 14.0417 +18.5000 +0.5000 MCU 144300 13.9293 +14.6250 +0.1250 CON 25400 11.8110 +16.3750 +0.8750 FAX 197300 9.2752 +9.9375 +0.0625 XYX 6800 7.3529 +7.0000 +0.3750 FH 158800 5.5416 +35.7500 -0.2500 ECO 162800 5.0369 +4.5625 -0.1250 BBC 99600 1.8072 +21.6250 +0.1250 PLX 11600 -0.8621 +9.0000 +0.1250 PY 35900 -4.1783 +13.3750 -0.3750 SPI 53600 -5.4104 +10.7500 +0.0000 WDC 353700 -5.7111 +9.5000 +0.5000 IMF 8600 -5.8140 +9.7500 -0.2500 HRL 27300 -8.4249 +23.1250 -0.2500 GOU 35000 -8.5714 +2.8125 -0.0625 NBR 158800 -9.7607 +6.3750 +0.0000 TAM 42300 -14.8936 +5.3750 -0.1250 WGA 3900 -15.3846 +6.5000 -0.3750 EMF 40200 -17.9104 +14.8750 -0.1250 ============================================== NASD Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- SHIP 18400 100.0000 +1.3125 +0.0313 ICOT 69300 97.5469 +1.3125 -0.1875 ILCT 183500 97.3842 +11.8750 -0.1250 AALR 327000 97.3089 +3.8438 +0.0000 AFWY 63000 91.7460 +24.2500 -0.7500 SOCS 107400 90.5959 +17.0000 +0.0000 VKNG 594700 89.5073 +23.5000 -0.6250 PNTA 87200 89.4495 +42.5000 +2.0000 TROW 126500 89.0119 +48.2500 +1.7500 GOSHA 119000 86.8067 +22.2500 +0.8750 CGNE 1480800 86.4938 +16.6250 -1.2500 ACLB 13100 84.7328 +29.6250 +0.1250 ANDW 84300 84.2230 +46.7500 +0.2500 ATCC 93700 83.5646 +10.5000 +0.7500 KENCA 42300 82.5059 +8.7500 +0.0000 PRBC 114600 82.2862 +15.3750 +0.3750 MDSN 16100 81.9876 +31.0000 -0.2500 MNTX 16200 81.4815 +14.5000 +0.0000 WALB 241700 81.2991 +33.2500 +0.3750 OICO 13800 80.4348 +6.1250 +0.1250 INSMA 22900 80.3493 +26.5000 +0.0000 PESC 67500 79.1111 +6.6250 -0.1250 KELYA 71300 78.2609 +43.7500 +0.0000 ALTA 112300 77.1149 +0.5000 -0.0313 JUNO 69500 76.8345 +17.7500 -0.2500 CRRS 116500 76.1373 +5.6250 -0.5000 SPBC 142300 76.0365 +23.3750 +0.8750 IFSIA 21600 75.9259 +12.6250 +0.1250 DHTK 35600 75.5618 +14.0000 -0.2500 IWSI 21600 75.4630 +6.7500 +0.3750 CADBY 24700 74.8988 +28.6250 -0.3750 COKR 71700 74.0586 +22.2500 +0.2500 ADDR 156000 73.9744 +15.0000 +0.1250 TMED 227900 73.4094 +8.3750 +0.0000 JJSF 53400 72.4719 +10.3750 +0.3750 PIZA 75900 72.3320 +7.5000 +0.5000 RNBO 22300 72.1973 +18.3750 +0.3750 GRPI 580100 72.0565 +7.2500 +0.1250 BEAV 458700 71.0268 +14.0000 +0.0000 OREM 31100 70.4180 +4.3750 +0.5000 CERN 98200 70.3666 +52.0000 +0.0000 COHR 41400 70.0483 +10.2500 -0.2500 DURI 13500 69.6296 +24.0000 +0.0000 SNDT 52800 69.5076 +29.7500 +0.1250 PFBK 12400 68.5484 +25.3750 +0.1250 MORR 223900 68.3787 +29.2500 +0.7500 OTRKB 32200 68.0124 +11.0000 +0.7500 BDEV 71800 67.6880 +2.5625 +0.0000 ALLC 16000 67.5000 +14.2500 -0.2500 DNAP 612600 67.2870 +5.1250 +0.1250 OCLI 138100 67.2701 +9.8750 +0.0000 HICI 301900 66.6446 +4.3750 +0.5000 CMCSA 455900 65.9355 +19.5000 -0.1250 ROTC 20500 65.8537 +13.2500 -0.2500 CLZR 6700 65.6716 +7.7500 +0.0000 NSCO 812000 65.6404 +13.0000 +0.2500 NTRS 126900 64.9330 +41.2500 -1.0000 DAIO 48300 64.3892 +4.6875 -0.0625 HOLX 55400 64.0794 +6.2500 +0.3750 HAUS 238800 64.0285 +22.5000 +1.7500 KNCI 153200 63.8381 +10.2500 +0.2500 IMPX 351000 63.2479 +2.4375 +0.1875 HONI 26800 63.0597 +23.7500 +0.1250 HCSG 23100 62.3377 +9.7500 +0.1250 CARE 54000 62.0370 +3.5000 +0.0000 IMGN 68200 60.8504 +12.5000 +0.0000 FISV 322500 60.8372 +28.5000 +0.7500 PLXS 188600 59.8091 +13.7500 -0.7500 APOS 343800 59.1914 +9.0000 +1.1250 MGXI 286200 58.9448 +11.5000 +0.0000 JSTN 59700 58.7940 +36.0000 +0.0000 KDON 74600 58.7131 +24.5000 +0.0000 TTRA 60300 58.2090 +7.8750 +0.2500 LDDSA 290200 58.2012 +44.2500 -0.7500 GROS 92500 58.1622 +3.8750 -0.2500 ============================================== TWO-K Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- IBM 3863700 47.7500 +1.2500 EK 3764200 45.0000 +3.2500 INTC 3270500 102.3750 +3.6250 NOVL 3041200 31.5000 +1.2500 C 2566900 36.2500 +0.2500 SGAT 2510000 21.5000 +0.8750 TCOMA 2484800 21.8750 -0.1250 AAPL 2443600 64.1250 +1.8750 MRK 2426900 43.2500 +0.7500 MO 2343800 74.1250 +0.1250 KM 2050200 22.3750 -0.6250 GM 1989900 34.2500 +0.8750 BA 1921300 38.2500 -0.7500 BMY 1864200 63.6250 +0.8750 MSFT 1823400 89.1250 +2.0000 CCI 1755600 21.5000 +0.7500 AMD 1751400 19.8750 +0.6250 WMT 1692300 59.0000 -0.3750 TAN 1651600 29.2500 -1.6250 GLX 1636100 23.1250 +0.6250 MCCS 1624200 35.0000 +0.8750 MCIC 1511600 41.2500 +0.1250 CGNE 1480800 16.6250 -1.2500 TEP 1438800 2.2500 +0.0000 GCN 1363200 37.3750 +1.3750 PG 1312600 49.2500 -0.5000 CPQ 1298300 50.5000 +2.2500 GLM 1296100 2.5000 +0.2500 NME 1274900 10.0000 +0.1250 G 1249900 55.2500 +0.8750 HIB 1244800 6.5000 +0.1250 HD 1231500 63.7500 +0.5000 ABT 1219500 28.6250 -0.2500 MCAWA 1210900 35.1250 +0.6250 BEV 1201100 13.2500 +0.0000 ORCL 1184100 29.5000 -0.3750 AN 1172600 48.8750 -0.3750 AXP 1152200 24.8750 -0.1250 KO 1055800 40.7500 +0.5000 FDLNA 1037800 8.0000 +0.1250 SUNW 1029800 37.3750 +1.2500 PEP 1021400 39.6250 +0.0000 DD 994100 45.7500 -0.8750 HESI 976900 1.0313 +0.1563 WX 958800 14.2500 +0.3750 JNJ 949800 46.7500 +0.0000 HAN 944300 18.6250 +0.1250 CSCO 942000 83.2500 +2.0000 F 920700 45.1250 +0.1250 PFE 898800 68.5000 +0.5000 GTE 894900 34.7500 +0.3750 T 892500 51.5000 -0.1250 SLE 882900 27.8750 +0.1250 USHC 878900 46.1250 +1.3750 UIS 874100 10.6250 +0.0000 BAC 874000 45.3750 +1.6250 XON 868700 60.5000 -0.1250 ALG 855600 7.7500 +0.0000 TXN 819400 56.6250 +1.8750 NSCO 812000 13.0000 +0.2500 DUK 800600 35.6250 +0.0000 BAX 795900 30.7500 -0.6250 DELL 780000 46.3750 +0.2500 NAV 777200 2.5000 +0.1250 TWX 771200 30.1250 +0.2500 GE 768300 85.0000 -0.7500 RD 763100 80.3750 +0.2500 USS 762700 67.0000 -0.8750 SBE 761400 31.8750 +0.2500 BMCS 760800 78.8750 +3.3750 DIGI 759300 23.7500 +0.5000 BGEN 753900 45.2500 +2.0000 SYN 745300 22.6250 +0.3750 NOBE 741500 39.2500 +0.2500 DIS 739400 42.5000 -0.6250 ============================================== NYSE Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- IBM 3863700 47.7500 +1.2500 EK 3764200 45.0000 +3.2500 C 2566900 36.2500 +0.2500 MRK 2426900 43.2500 +0.7500 MO 2343800 74.1250 +0.1250 KM 2050200 22.3750 -0.6250 GM 1989900 34.2500 +0.8750 BA 1921300 38.2500 -0.7500 BMY 1864200 63.6250 +0.8750 CCI 1755600 21.5000 +0.7500 AMD 1751400 19.8750 +0.6250 WMT 1692300 59.0000 -0.3750 TAN 1651600 29.2500 -1.6250 GLX 1636100 23.1250 +0.6250 TEP 1438800 2.2500 +0.0000 GCN 1363200 37.3750 +1.3750 PG 1312600 49.2500 -0.5000 CPQ 1298300 50.5000 +2.2500 GLM 1296100 2.5000 +0.2500 NME 1274900 10.0000 +0.1250 G 1249900 55.2500 +0.8750 HIB 1244800 6.5000 +0.1250 HD 1231500 63.7500 +0.5000 ABT 1219500 28.6250 -0.2500 BEV 1201100 13.2500 +0.0000 AN 1172600 48.8750 -0.3750 AXP 1152200 24.8750 -0.1250 KO 1055800 40.7500 +0.5000 PEP 1021400 39.6250 +0.0000 DD 994100 45.7500 -0.8750 WX 958800 14.2500 +0.3750 JNJ 949800 46.7500 +0.0000 HAN 944300 18.6250 +0.1250 F 920700 45.1250 +0.1250 PFE 898800 68.5000 +0.5000 GTE 894900 34.7500 +0.3750 T 892500 51.5000 -0.1250 SLE 882900 27.8750 +0.1250 UIS 874100 10.6250 +0.0000 BAC 874000 45.3750 +1.6250 XON 868700 60.5000 -0.1250 ALG 855600 7.7500 +0.0000 TXN 819400 56.6250 +1.8750 DUK 800600 35.6250 +0.0000 BAX 795900 30.7500 -0.6250 NAV 777200 2.5000 +0.1250 TWX 771200 30.1250 +0.2500 GE 768300 85.0000 -0.7500 RD 763100 80.3750 +0.2500 USS 762700 67.0000 -0.8750 SBE 761400 31.8750 +0.2500 SYN 745300 22.6250 +0.3750 DIS 739400 42.5000 -0.6250 SGP 738700 60.1250 +0.2500 CHL 732500 38.3750 +0.5000 Z 728500 28.7500 -0.1250 SFX 725000 13.0000 +0.1250 JCP 716300 72.5000 -0.7500 S 715400 44.5000 +0.0000 HWP 697400 72.7500 +2.0000 LLY 693100 60.8750 +0.1250 PAC 686100 43.3750 -0.2500 OI 672800 10.3750 +0.0000 MOT 670800 112.7500 +3.2500 FNM 660300 77.5000 +2.1250 SRP 656000 20.1250 -0.3750 AHP 647400 65.8750 -0.6250 GPS 631700 31.8750 +0.5000 WMX 625300 39.2500 +0.3750 UPJ 617100 30.3750 +0.1250 AMR 616100 69.3750 -0.2500 AL 601800 18.1250 +0.3750 OXY 600400 17.1250 -0.1250 BV 599200 18.7500 +0.0000 TOY 596600 37.6250 +0.1250 ============================================== AMEX Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- LIZ 511700 41.0000 -0.5000 AMH 472200 7.0000 +0.1250 CCL 423400 34.2500 +0.0000 HSN 388400 7.1250 -0.2500 EDS 383900 0.3125 +0.0000 WDC 353700 9.5000 +0.5000 AA 323200 70.8750 +0.3750 CE 306900 19.3750 -0.5000 AZA 303100 44.3750 +1.6250 TPN 290900 6.7500 +0.2500 HAS 244500 31.3750 +0.1250 HIL 237500 3.9375 +0.0625 ENZ 230100 8.3750 +0.7500 ZAP 225400 5.0000 -0.1250 FAX 197300 9.9375 +0.0625 ECO 162800 4.5625 -0.1250 KEX 159700 12.7500 +0.0000 FH 158800 35.7500 -0.2500 NBR 158800 6.3750 +0.0000 FTL 157100 46.1250 +0.2500 PLL 146500 19.5000 +0.3750 MCU 144300 14.6250 +0.1250 PGU 137800 13.3750 -0.5000 TDS 133500 37.1250 +0.3750 OMM 127000 4.0000 +0.0000 SHP 126100 19.0000 +0.6250 WII 118500 5.5000 +0.0000 OS 114700 25.0000 +0.3750 DFI 109800 20.5000 +0.0000 COB 106300 5.8750 +0.1250 AX 104900 1.3125 +0.0000 ISY 103300 6.6250 -0.1250 BBC 99600 21.6250 +0.1250 IVX 98300 26.7500 -0.3750 ELN 97400 32.7500 +1.3750 GUN 96600 9.5000 +0.5000 HFI 88900 13.5000 +0.0000 SWH 82300 15.7500 -1.8750 AWT 78100 12.2500 +0.1250 ORG 73500 9.3750 +0.2500 VIA 72800 42.0000 -0.5000 ICH 72600 4.0000 +0.1250 SBA 70300 33.8750 +1.3750 ASAI 69400 45.5000 -1.0000 TWN 68400 17.3750 -0.1250 BID 65700 12.8750 +0.1250 AEX 63500 28.2500 +0.2500 CDE 61500 10.0000 -0.5000 SUP 58700 31.5000 +0.6250 SPI 53600 10.7500 +0.0000 EPT 52700 18.5000 +0.5000 PEI 51100 24.0000 +0.0000 PDP 49800 14.0000 +0.3750 WIR 49600 12.7500 -0.2500 ESV 47600 1.1875 +0.0625 BTI 44500 14.8750 -0.1250 OEA 44100 22.2500 -0.1250 MCH 43900 12.7500 +0.3750 PXR 43700 23.2500 +1.0000 TAM 42300 5.3750 -0.1250 DIV 40900 16.5000 -0.2500 HCN 40700 21.0000 +0.5000 EMF 40200 14.8750 -0.1250 PHI 39500 34.6250 -0.2500 DWG 38100 14.3750 +0.0000 PY 35900 13.3750 -0.3750 GF 35200 10.0000 -0.1250 CGN 35200 17.1250 +0.7500 GOU 35000 2.8125 -0.0625 HEN 34800 16.2500 +1.1250 RDK 34300 22.1250 +0.2500 GNR 34100 6.1250 -0.2500 JBM 34000 18.7500 -0.3750 NPD 33800 2.8125 +0.0625 VCR 33500 3.1875 +0.1250 ============================================== NASD Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- INTC 3270500 102.3750 +3.6250 NOVL 3041200 31.5000 +1.2500 SGAT 2510000 21.5000 +0.8750 TCOMA 2484800 21.8750 -0.1250 AAPL 2443600 64.1250 +1.8750 MSFT 1823400 89.1250 +2.0000 MCCS 1624200 35.0000 +0.8750 MCIC 1511600 41.2500 +0.1250 CGNE 1480800 16.6250 -1.2500 MCAWA 1210900 35.1250 +0.6250 ORCL 1184100 29.5000 -0.3750 FDLNA 1037800 8.0000 +0.1250 SUNW 1029800 37.3750 +1.2500 HESI 976900 1.0313 +0.1563 CSCO 942000 83.2500 +2.0000 USHC 878900 46.1250 +1.3750 NSCO 812000 13.0000 +0.2500 DELL 780000 46.3750 +0.2500 BMCS 760800 78.8750 +3.3750 DIGI 759300 23.7500 +0.5000 BGEN 753900 45.2500 +2.0000 NOBE 741500 39.2500 +0.2500 SODA 710000 29.2500 -0.2500 AMAT 689700 38.0000 +0.7500 FDLNB 675300 8.0000 -0.1250 ADPT 665500 29.1250 +1.3750 INEL 661700 14.5000 +0.2500 AMGN 655500 70.2500 +0.7500 COMS 654200 29.8750 +0.8750 CHRS 642700 17.5000 -0.7500 MXTR 624500 14.3750 +0.5000 DNAP 612600 5.1250 +0.1250 VKNG 594700 23.5000 -0.6250 AKLM 583600 19.2500 +0.1250 GRPI 580100 7.2500 +0.1250 CNTO 563500 19.0000 +0.7500 SNPX 558700 82.5000 +2.7500 SCIXF 533300 42.0000 +1.0000 BORL 528600 20.2500 -0.7500 IDTI 519600 7.2500 -0.1250 MCCRK 507400 26.0000 +0.0000 SQNT 499300 21.5000 +0.2500 INGR 476100 13.5000 +0.7500 LOTS 473200 19.7500 +0.2500 BEAV 458700 14.0000 +0.0000 SCIS 458200 19.3750 +0.7500 CMCSA 455900 19.5000 -0.1250 ERTS 445200 44.3750 +0.3750 BMET 441000 14.5000 -0.5000 QVCN 441000 38.1250 +0.1250 TWRX 438200 8.0000 +0.5000 RIBI 428500 8.7500 -0.2500 ECILF 421900 41.2500 +2.7500 NNCXF 414000 43.0000 +1.2500 NETG 413700 17.1250 -0.8750 CBRL 408900 41.2500 -0.2500 TOPP 406300 13.1250 +0.0000 FOFF 381300 12.0000 -0.1250 GNSA 378000 25.7500 +1.7500 CMCSK 359400 18.3750 -0.2500 ADAC 358500 4.8125 +0.1250 IFMX 357200 34.7500 +0.1250 IMPX 351000 2.4375 +0.1875 APOS 343800 9.0000 +1.1250 PYRD 337900 13.6250 +0.1250 BJICA 337000 26.2500 -0.7500 WAMU 333600 31.3750 -0.5000 AALR 327000 3.8438 +0.0000 LGNT 326600 49.5000 +0.6250 TBCC 323400 15.8750 +0.0000 FISV 322500 28.5000 +0.7500 MMEDC 321000 33.2500 -0.2500 HCCC 319800 30.5000 +1.5000 FHPC 319200 18.2500 -0.7500 QNTM 318900 16.2500 -0.2500 ============================================== TWO-K Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- INTC 334817440 102.3750 +3.6250 IBM 184491680 47.7500 +1.2500 MO 173734176 74.1250 +0.1250 EK 169388992 45.0000 +3.2500 MSFT 162510528 89.1250 +2.0000 AAPL 156695856 64.1250 +1.8750 BMY 118609728 63.6250 +0.8750 MRK 104963424 43.2500 +0.7500 WMT 99845696 59.0000 -0.3750 NOVL 95797800 31.5000 +1.2500 C 93050128 36.2500 +0.2500 HD 78508128 63.7500 +0.5000 CSCO 78421504 83.2500 +2.0000 MOT 75632704 112.7500 +3.2500 BA 73489728 38.2500 -0.7500 G 69056976 55.2500 +0.8750 GM 68154072 34.2500 +0.8750 CPQ 65564152 50.5000 +2.2500 GE 65305500 85.0000 -0.7500 PG 64645552 49.2500 -0.5000 MCIC 62353500 41.2500 +0.1250 PFE 61567800 68.5000 +0.5000 RD 61334164 80.3750 +0.2500 BMCS 60008100 78.8750 +3.3750 AN 57310824 48.8750 -0.3750 MCCS 56847000 35.0000 +0.8750 TCOMA 54355000 21.8750 -0.1250 SGAT 53965000 21.5000 +0.8750 XON 52556352 60.5000 -0.1250 JCP 51931752 72.5000 -0.7500 FNM 51173248 77.5000 +2.1250 USS 51100900 67.0000 -0.8750 GCN 50949600 37.3750 +1.3750 HWP 50735848 72.7500 +2.0000 TAN 48309300 29.2500 -1.6250 TXN 46398524 56.6250 +1.8750 SNPX 46092752 82.5000 +2.7500 AMGN 46048876 70.2500 +0.7500 T 45963752 51.5000 -0.1250 KM 45873224 22.3750 -0.6250 DD 45480076 45.7500 -0.8750 SGP 44414336 60.1250 +0.2500 JNJ 44403152 46.7500 +0.0000 KO 43023848 40.7500 +0.5000 AMR 42741936 69.3750 -0.2500 AHP 42647476 65.8750 -0.6250 UAL 42542876 131.8750 +1.3750 MCAWA 42532864 35.1250 +0.6250 LLY 42192464 60.8750 +0.1250 F 41546588 45.1250 +0.1250 MMM 41077048 99.7500 -0.1250 USHC 40539264 46.1250 +1.3750 PEP 40472976 39.6250 +0.0000 BAC 39657752 45.3750 +1.6250 SUNW 38488776 37.3750 +1.2500 GLX 37834812 23.1250 +0.6250 CCI 37745400 21.5000 +0.7500 DELL 36172500 46.3750 +0.2500 ORCL 34930952 29.5000 -0.3750 ABT 34908188 28.6250 -0.2500 AMD 34809076 19.8750 +0.6250 WLA 34460300 66.5000 +0.5000 BGEN 34113976 45.2500 +2.0000 S 31835300 44.5000 +0.0000 CL 31603000 55.0000 +0.5000 DIS 31424500 42.5000 -0.6250 GTE 31097776 34.7500 +0.3750 TX 30244500 58.5000 +0.3750 PAC 29759588 43.3750 -0.2500 K 29125876 63.1250 -0.3750 NOBE 29103876 39.2500 +0.2500 AXP 28660976 24.8750 -0.1250 AIG 28545250 113.5000 -0.5000 DUK 28521376 35.6250 +0.0000 BLS 28512376 52.1250 +0.1250 ============================================== NYSE Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- IBM 184491680 47.7500 +1.2500 MO 173734176 74.1250 +0.1250 EK 169388992 45.0000 +3.2500 BMY 118609728 63.6250 +0.8750 MRK 104963424 43.2500 +0.7500 WMT 99845696 59.0000 -0.3750 C 93050128 36.2500 +0.2500 HD 78508128 63.7500 +0.5000 MOT 75632704 112.7500 +3.2500 BA 73489728 38.2500 -0.7500 G 69056976 55.2500 +0.8750 GM 68154072 34.2500 +0.8750 CPQ 65564152 50.5000 +2.2500 GE 65305500 85.0000 -0.7500 PG 64645552 49.2500 -0.5000 PFE 61567800 68.5000 +0.5000 RD 61334164 80.3750 +0.2500 AN 57310824 48.8750 -0.3750 XON 52556352 60.5000 -0.1250 JCP 51931752 72.5000 -0.7500 FNM 51173248 77.5000 +2.1250 USS 51100900 67.0000 -0.8750 GCN 50949600 37.3750 +1.3750 HWP 50735848 72.7500 +2.0000 TAN 48309300 29.2500 -1.6250 TXN 46398524 56.6250 +1.8750 T 45963752 51.5000 -0.1250 KM 45873224 22.3750 -0.6250 DD 45480076 45.7500 -0.8750 SGP 44414336 60.1250 +0.2500 JNJ 44403152 46.7500 +0.0000 KO 43023848 40.7500 +0.5000 AMR 42741936 69.3750 -0.2500 AHP 42647476 65.8750 -0.6250 UAL 42542876 131.8750 +1.3750 LLY 42192464 60.8750 +0.1250 F 41546588 45.1250 +0.1250 MMM 41077048 99.7500 -0.1250 PEP 40472976 39.6250 +0.0000 BAC 39657752 45.3750 +1.6250 GLX 37834812 23.1250 +0.6250 CCI 37745400 21.5000 +0.7500 ABT 34908188 28.6250 -0.2500 AMD 34809076 19.8750 +0.6250 WLA 34460300 66.5000 +0.5000 S 31835300 44.5000 +0.0000 CL 31603000 55.0000 +0.5000 DIS 31424500 42.5000 -0.6250 GTE 31097776 34.7500 +0.3750 TX 30244500 58.5000 +0.3750 PAC 29759588 43.3750 -0.2500 K 29125876 63.1250 -0.3750 AXP 28660976 24.8750 -0.1250 AIG 28545250 113.5000 -0.5000 DUK 28521376 35.6250 +0.0000 BLS 28512376 52.1250 +0.1250 CHL 28109688 38.3750 +0.5000 MER 27635924 58.8750 +0.0000 CRR 26861976 50.7500 -0.3750 XRX 26345138 83.8750 -0.3750 CHV 26296476 68.8750 +0.6250 BEL 25595538 50.3750 +0.6250 MMC 25381800 89.6250 +0.6250 SLE 24610838 27.8750 +0.1250 WMX 24543024 39.2500 +0.3750 BAX 24473924 30.7500 -0.6250 SBE 24269624 31.8750 +0.2500 DH 23949900 74.7500 -0.5000 MOB 23940124 63.2500 +0.8750 SLB 23920088 55.8750 +0.0000 ARC 23537500 109.3750 -0.8750 SBC 23534624 72.7500 +0.0000 BUD 23417624 57.7500 -0.1250 TWX 23232400 30.1250 +0.2500 CB 23179362 84.8750 -0.6250 ============================================== AMEX Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- AA 22906800 70.8750 +0.3750 LIZ 20979700 41.0000 -0.5000 CCL 14501450 34.2500 +0.0000 AZA 13450062 44.3750 +1.6250 HAS 7671188 31.3750 +0.1250 FTL 7246238 46.1250 +0.2500 CE 5946188 19.3750 -0.5000 FH 5677100 35.7500 -0.2500 TDS 4956188 37.1250 +0.3750 WDC 3360150 9.5000 +0.5000 AMH 3305400 7.0000 +0.1250 ELN 3189850 32.7500 +1.3750 ASAI 3157700 45.5000 -1.0000 VIA 3057600 42.0000 -0.5000 OS 2867500 25.0000 +0.3750 PLL 2856750 19.5000 +0.3750 HSN 2767350 7.1250 -0.2500 IVX 2629525 26.7500 -0.3750 SHP 2395900 19.0000 +0.6250 SBA 2381413 33.8750 +1.3750 DFI 2250900 20.5000 +0.0000 BBC 2153850 21.6250 +0.1250 MCU 2110388 14.6250 +0.1250 KEX 2036175 12.7500 +0.0000 TPN 1963575 6.7500 +0.2500 FAX 1960669 9.9375 +0.0625 ENZ 1927088 8.3750 +0.7500 SUP 1849050 31.5000 +0.6250 PGU 1843075 13.3750 -0.5000 AEX 1793875 28.2500 +0.2500 ION 1377625 64.3750 +0.3750 PHI 1367688 34.6250 -0.2500 BHC 1353750 59.3750 -0.3750 SWH 1296225 15.7500 -1.8750 PEI 1226400 24.0000 +0.0000 SIE 1224163 38.3750 +0.6250 HFI 1200150 13.5000 +0.0000 TWN 1188450 17.3750 -0.1250 ZAP 1127000 5.0000 -0.1250 PXR 1016025 23.2500 +1.0000 NBR 1012350 6.3750 +0.0000 THI 986900 35.5000 +0.1250 OEA 981225 22.2500 -0.1250 EPT 974950 18.5000 +0.5000 AWT 956725 12.2500 +0.1250 HIL 935156 3.9375 +0.0625 GUN 917700 9.5000 +0.5000 HCN 854700 21.0000 +0.5000 BID 845888 12.8750 +0.1250 RDK 758888 22.1250 +0.2500 ECO 742775 4.5625 -0.1250 CNU 705788 22.1250 -0.1250 PDP 697200 14.0000 +0.3750 ORG 689063 9.3750 +0.2500 ISY 684363 6.6250 -0.1250 JEC 680475 26.3750 +0.1250 DIV 674850 16.5000 -0.2500 BTI 661938 14.8750 -0.1250 WII 651750 5.5000 +0.0000 JBM 637500 18.7500 -0.3750 WIR 632400 12.7500 -0.2500 HRL 631313 23.1250 -0.2500 WAC 627800 36.5000 -1.1250 COB 624513 5.8750 +0.1250 CDE 615000 10.0000 -0.5000 ATF 606375 61.8750 +0.2500 CGN 602800 17.1250 +0.7500 EMF 597975 14.8750 -0.1250 SPI 576200 10.7500 +0.0000 HEN 565500 16.2500 +1.1250 MCH 559725 12.7500 +0.3750 DWG 547688 14.3750 +0.0000 TCA 524550 19.5000 +0.3750 OMM 508000 4.0000 +0.0000 BPP 493350 16.5000 +0.0000 ============================================== NASD Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- INTC 334817440 102.3750 +3.6250 MSFT 162510528 89.1250 +2.0000 AAPL 156695856 64.1250 +1.8750 NOVL 95797800 31.5000 +1.2500 CSCO 78421504 83.2500 +2.0000 MCIC 62353500 41.2500 +0.1250 BMCS 60008100 78.8750 +3.3750 MCCS 56847000 35.0000 +0.8750 TCOMA 54355000 21.8750 -0.1250 SGAT 53965000 21.5000 +0.8750 SNPX 46092752 82.5000 +2.7500 AMGN 46048876 70.2500 +0.7500 MCAWA 42532864 35.1250 +0.6250 USHC 40539264 46.1250 +1.3750 SUNW 38488776 37.3750 +1.2500 DELL 36172500 46.3750 +0.2500 ORCL 34930952 29.5000 -0.3750 BGEN 34113976 45.2500 +2.0000 NOBE 29103876 39.2500 +0.2500 AMAT 26208600 38.0000 +0.7500 CGNE 24618300 16.6250 -1.2500 SCIXF 22398600 42.0000 +1.0000 SODA 20767500 29.2500 -0.2500 ERTS 19755750 44.3750 +0.3750 COMS 19544224 29.8750 +0.8750 ADPT 19382688 29.1250 +1.3750 DIGI 18033376 23.7500 +0.5000 NNCXF 17802000 43.0000 +1.2500 ECILF 17403376 41.2500 +2.7500 CBRL 16867124 41.2500 -0.2500 QVCN 16813124 38.1250 +0.1250 LGNT 16166700 49.5000 +0.6250 SMLS 15783825 57.2500 +0.0000 SYGN 15456375 61.8750 +0.6250 PMTC 15022000 50.7500 +0.5000 VKNG 13975450 23.5000 -0.6250 GENZ 13870650 44.5000 +1.0000 CSFN 13452375 54.3750 -0.7500 MCCRK 13192400 26.0000 +0.0000 LDDSA 12841350 44.2500 -0.7500 IFMX 12412700 34.7500 +0.1250 BOAT 12307012 54.6250 +0.3750 XL 12148400 44.0000 -0.8750 CRUS 11433562 36.1250 +0.8750 STBK 11394188 41.8750 +0.3750 CHRS 11247250 17.5000 -0.7500 AKLM 11234300 19.2500 +0.1250 CHIR 10886600 58.0000 +0.3750 UNH 10743688 56.8750 +1.2500 SQNT 10734950 21.5000 +0.2500 STRY 10727350 36.5000 +0.7500 CNTO 10706500 19.0000 +0.7500 BORL 10704150 20.2500 -0.7500 MMEDC 10673250 33.2500 -0.2500 AGREA 10639125 48.2500 +1.0000 NSCO 10556000 13.0000 +0.2500 WAMU 10466700 31.3750 -0.5000 CORD 10352875 37.3750 +0.1250 CRFC 10327500 37.5000 +1.5000 ACAD 10139050 49.7500 +0.5000 ADBE 10067400 34.0000 +0.7500 HCCC 9753900 30.5000 +1.5000 GNSA 9733500 25.7500 +1.7500 INEL 9594650 14.5000 +0.2500 STJM 9470500 38.7500 +1.0000 PAGE 9386800 31.0000 -0.2500 LOTS 9345700 19.7500 +0.2500 FISV 9191250 28.5000 +0.7500 MXTR 8977188 14.3750 +0.5000 CMCSA 8890050 19.5000 -0.1250 SCIS 8877625 19.3750 +0.7500 BJICA 8846250 26.2500 -0.7500 FDLNA 8302400 8.0000 +0.1250 RTRSY 8148300 64.8750 +0.3750 WALB 8036525 33.2500 +0.3750 ==============================================