The World of Computer Software

home *** CD-ROM | disk | FTP | other *** search

/ The World of Computer Software / World_Of_Computer_Software-02-385-Vol-1of3.iso / i / infocntr.zip / SKT0111.TXT < prev next >

Wrap

Text File | 1993-01-22 | 95KB | 2,185 lines

INFO CENTR P.O. Box 82 Mt. Carroll, IL 61053 815-244-1890 300/1200/2400 - Login: bbs DAILY STOCK MARKET ANALYSIS SIXK 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 SIXK 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 100 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 SIX-K summary. This is a complementary copy of the SIX-K Analysis. It is prepared daily and is avaliable at 7:00pm central time for the current trading day. This report is copyright (C) 1993 by 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 ---------------------------------------------- SIXK 7192 6934 7082 478748 NYSS 2485 2421 2459 230180 AMES 1074 1041 1060 54235 NASS 3633 3472 3563 194334 ---------------------------------------------- SYMBOL ADVANCES DECLINES UNCHANGED ---------------------------------------------- SIXK 1825 1421 1548 NYSS 749 535 455 AMES 234 205 266 NASS 842 681 827 ---------------------------------------------- ADVANCE/DECLINE VOLUME SYMBOL ADVANCES DECLINES UNCHANGED ---------------------------------------------- SIXK 235382 126648 116718 NYSS 106944 55904 67332 AMES 19881 20860 13494 NASS 108557 49884 35892 ---------------------------------------------- SHORT TERM TRADING AND ARMS INDEXES SYMBOL TRIN ARMS ---------------------------------------------- SIXK 1.4471 0.6910 NYSS 1.3664 0.7318 AMES 0.8350 1.1976 NASS 1.7601 0.5682 ---------------------------------------------- MARKET MOMENTUM SYMBOL HIGH LOW CLOSE ---------------------------------------------- SIXK 1473080 1364996 1428889 NYSS 821399 769730 800152 AMES 132909 120105 126481 NASS 518773 475159 502255 ============================================== Biggest SIX-K Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- TPOA 7400 1.5000 +0.5000 +33.3333 SWA 300 0.0938 +0.0313 +33.3333 IDT 6600 0.8750 +0.2500 +28.5714 CFIN 1000 2.7500 +0.7500 +27.2727 TEL 24400 2.0000 +0.5000 +25.0000 QUME 30900 0.2500 +0.0625 +25.0000 DSG 51700 3.5000 +0.8750 +25.0000 VDR 17200 3.3750 +0.7500 +22.2222 TCL 26000 0.5625 +0.1250 +22.2222 ARBC 500 1.1250 +0.2500 +22.2222 LAIS 483200 3.9375 +0.8125 +20.6349 CHOL 2000 1.2500 +0.2500 +20.0000 BNHN 3100 1.8750 +0.3750 +20.0000 UH 208700 0.9375 +0.1875 +20.0000 RMUC 100 0.6250 +0.1250 +20.0000 PUL 180100 1.2500 +0.2500 +20.0000 ELP 67500 1.8750 +0.3750 +20.0000 SCSL 20400 6.7500 +1.2500 +18.5185 PRFM 96900 9.5000 +1.7500 +18.4211 UHCO 75000 1.8750 +0.3438 +18.3333 NESB 1500 0.6875 +0.1250 +18.1818 LPI 18100 1.3750 +0.2500 +18.1818 GECM 1000 1.3750 +0.2500 +18.1818 ITHB 2000 4.5000 +0.7500 +16.6667 WEM 5500 1.1875 +0.1875 +15.7895 SAML 1000 4.7500 +0.7500 +15.7895 AAA 422800 2.3750 +0.3750 +15.7895 BOF 5100 2.0000 +0.3125 +15.6250 WFSB 54000 4.0000 +0.6250 +15.6250 CRII 13600 0.4063 +0.0625 +15.3846 HESI 976900 1.0313 +0.1563 +15.1515 NYCO 700 2.5000 +0.3750 +15.0000 IX 57500 1.2500 +0.1875 +15.0000 CIDN 10800 1.7500 +0.2500 +14.2857 NHDI 500 2.6250 +0.3750 +14.2857 KVLM 400 2.6250 +0.3750 +14.2857 ICSI 1400 3.5000 +0.5000 +14.2857 FDPC 100 5.2500 +0.7500 +14.2857 BTX 177800 2.7500 +0.3750 +13.6364 LAKE 33600 1.8750 +0.2500 +13.3333 HIPC 203800 17.5000 +2.2500 +12.8571 MICA 294800 9.7500 +1.2500 +12.8205 BGENW 14700 27.7500 +3.5000 +12.6126 VMORZ 1000 0.7500 +0.0938 +12.5000 VLGEA 600 8.0000 +1.0000 +12.5000 NANO 700 1.0000 +0.1250 +12.5000 MSCC 43800 3.0000 +0.3750 +12.5000 MPD 2800 0.5000 +0.0625 +12.5000 MCDY 900 6.0000 +0.7500 +12.5000 APOS 343800 9.0000 +1.1250 +12.5000 FRL 15600 1.0000 +0.1250 +12.5000 DASW 76000 2.5000 +0.3125 +12.5000 TRGL 100 2.1250 +0.2500 +11.7647 FCIT 39100 8.5000 +1.0000 +11.7647 GTII 131000 13.0000 +1.5000 +11.5385 CPCI 2400 3.2500 +0.3750 +11.5385 OREM 31100 4.3750 +0.5000 +11.4286 HICI 301900 4.3750 +0.5000 +11.4286 MAI 277700 5.5000 +0.6250 +11.3636 SFR 572500 8.8750 +1.0000 +11.2676 KEEN 16700 0.2813 +0.0313 +11.1111 IT 2700 0.5625 +0.0625 +11.1111 GAU 6000 1.1250 +0.1250 +11.1111 EMCO 13100 1.9688 +0.2188 +11.1111 ECI 8000 0.5625 +0.0625 +11.1111 ESIO 242900 5.7500 +0.6250 +10.8696 CHEM 2000 3.5000 +0.3750 +10.7143 DJI 19600 3.5000 +0.3750 +10.7143 CPRO 118900 25.7500 +2.7500 +10.6796 SOSA 61600 1.1875 +0.1250 +10.5263 PDQ 73200 2.3750 +0.2500 +10.5263 NYCOA 1200 2.3750 +0.2500 +10.5263 LPAC 2400 2.3750 +0.2500 +10.5263 MR 285900 1.8125 +0.1875 +10.3448 TDSSF 127700 1.2500 +0.1250 +10.0000 TDSSF 127700 1.2500 +0.1250 +10.0000 TCII 34000 3.1250 +0.3125 +10.0000 SYNR 1000 1.8750 +0.1875 +10.0000 MBLA 21200 2.5000 +0.2500 +10.0000 GLM 1296100 2.5000 +0.2500 +10.0000 EKR 3000 2.5000 +0.2500 +10.0000 ANRG 2300 10.2500 +1.0000 +9.7561 GSOF 2200 15.5000 +1.5000 +9.6774 BHO 13000 2.6250 +0.2500 +9.5238 STSN 13800 5.2500 +0.5000 +9.5238 PETD 107000 1.3125 +0.1250 +9.5238 FSBX 28500 2.6250 +0.2500 +9.5238 BAIB 107500 8.0000 +0.7500 +9.3750 MARC 300 8.0000 +0.7500 +9.3750 DGIC 700 10.7500 +1.0000 +9.3023 DME 592500 6.7500 +0.6250 +9.2593 CMP 10400 1.3750 +0.1250 +9.0909 CCO 18300 0.6875 +0.0625 +9.0909 BRK 30 550.0000 +50.0000 +9.0909 NCMC 2000 1.3750 +0.1250 +9.0909 AMHC 124600 20.6250 +1.8750 +9.0909 ENGY 600 11.0000 +1.0000 +9.0909 CYBE 5700 5.5000 +0.5000 +9.0909 ENZ 230100 8.3750 +0.7500 +8.9552 ATPC 15000 7.0000 +0.6250 +8.9286 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- LIO 83000 0.1250 -0.1250 -100.0000 HAE 63100 24.0000 -23.3750 -97.3958 LUK 98200 43.2500 -41.0000 -94.7977 PRE 39200 25.2500 -13.0000 -51.4851 GBE 225300 0.5000 -0.2500 -50.0000 KMSI 3000 0.3125 -0.1250 -40.0000 PISC 100 0.1563 -0.0625 -40.0000 ISAN 25400 0.4063 -0.1563 -38.4615 BIOT 14400 1.6250 -0.5000 -30.7692 IMRS 494200 19.0000 -5.5000 -28.9474 CALGF 2500 1.1250 -0.3125 -27.7778 BSBC 3200 1.0000 -0.2500 -25.0000 SHER 1100 3.2500 -0.7500 -23.0769 OESI 12600 2.2500 -0.5000 -22.2222 NUSA 259400 9.5000 -2.0000 -21.0526 PBKC 200 20.5000 -4.2500 -20.7317 INTK 1000 0.9375 -0.1875 -20.0000 AMTY 2300 1.2500 -0.2500 -20.0000 ASMIF 700 1.2500 -0.2500 -20.0000 PECN 300 0.3125 -0.0625 -20.0000 SMBX 37200 0.6250 -0.1250 -20.0000 DEVC 1400 9.0000 -1.7500 -19.4444 INAI 5000 0.8125 -0.1563 -19.2308 JNY 840400 31.2500 -5.8750 -18.8000 NAN 50800 12.0000 -2.1250 -17.7083 ANUC 8200 0.9375 -0.1563 -16.6667 METS 9000 1.5000 -0.2500 -16.6667 MTIK 1300 3.0000 -0.5000 -16.6667 SYMK 2100 4.5000 -0.7500 -16.6667 BWRLF 1300 0.1875 -0.0313 -16.6667 COOL 1000 2.6875 -0.4375 -16.2791 ZAPS 3100 4.7500 -0.7500 -15.7895 SCAN 4800 3.2500 -0.5000 -15.3846 AHT 1100 1.2500 -0.1875 -15.0000 HDVS 500 2.5000 -0.3750 -15.0000 NMTX 100 2.5000 -0.3750 -15.0000 AFTI 34600 0.8750 -0.1250 -14.2857 DC 268700 1.3125 -0.1875 -14.2857 ICOT 69300 1.3125 -0.1875 -14.2857 PMSI 29600 3.5000 -0.5000 -14.2857 WMSI 100 3.5000 -0.5000 -14.2857 CNPGF 4600 0.8750 -0.1250 -14.2857 FIGI 200 18.0000 -2.5000 -13.8889 OSTE 2500 7.2500 -1.0000 -13.7931 HRY 4200 0.9375 -0.1250 -13.3333 PERC 1400 1.8750 -0.2500 -13.3333 BKCO 1500 25.0000 -3.2500 -13.0000 CRC 28500 1.0000 -0.1250 -12.5000 ENEX 200 6.0000 -0.7500 -12.5000 HDS 410900 1.0000 -0.1250 -12.5000 NGX 23000 0.5000 -0.0625 -12.5000 WAIN 5200 3.0000 -0.3750 -12.5000 BPI 2200 1.5000 -0.1875 -12.5000 CFNE 1000 1.0000 -0.1250 -12.5000 CHI 1300 1.0000 -0.1250 -12.5000 CN 46600 0.2500 -0.0313 -12.5000 SIA 64500 12.3750 -1.5000 -12.1212 AMSR 2400 1.5625 -0.1875 -12.0000 SSPW 400 3.1250 -0.3750 -12.0000 UNNB 300 25.0000 -3.0000 -12.0000 SWH 82300 15.7500 -1.8750 -11.9048 KPTL 5100 4.2500 -0.5000 -11.7647 NL 126200 5.5000 -0.6250 -11.3636 CRIC 1900 1.6875 -0.1875 -11.1111 DMC 10100 0.5625 -0.0625 -11.1111 GA 13000 0.5625 -0.0625 -11.1111 GX 29700 0.2813 -0.0313 -11.1111 LCE 39800 2.2500 -0.2500 -11.1111 MIDS 5500 9.0000 -1.0000 -11.1111 MPF 1000 1.1250 -0.1250 -11.1111 AWAQC 41800 0.2813 -0.0313 -11.1111 PTEC 54600 5.7500 -0.6250 -10.8696 NBF 2100 17.3750 -1.8750 -10.7914 ATRO 3500 2.3750 -0.2500 -10.5263 SDYN 1200 4.7500 -0.5000 -10.5263 CSOL 1200 1.8125 -0.1875 -10.3448 UNFR 600 7.2500 -0.7500 -10.3448 BRL 22700 10.8750 -1.1250 -10.3448 DRH 4200 5.0000 -0.5000 -10.0000 AM 33800 0.3125 -0.0313 -10.0000 ASAL 500 7.5000 -0.7500 -10.0000 OSBN 2000 2.5000 -0.2500 -10.0000 PMP 2000 0.3125 -0.0313 -10.0000 RATNY 12500 0.6250 -0.0625 -10.0000 VTX 2000 1.2500 -0.1250 -10.0000 GLBCP 400 7.7500 -0.7500 -9.6774 ARSD 9700 2.6250 -0.2500 -9.5238 NSSC 2900 2.6250 -0.2500 -9.5238 OSTN 6100 2.6250 -0.2500 -9.5238 VALE 42100 5.2500 -0.5000 -9.5238 USTB 270100 9.2500 -0.8750 -9.4595 CANO 4900 4.0000 -0.3750 -9.3750 EZS 200 1.3750 -0.1250 -9.0909 LXEI 1100 11.0000 -1.0000 -9.0909 MRT 22200 1.3750 -0.1250 -9.0909 PLS 500 1.3750 -0.1250 -9.0909 MGNL 300 39.0000 -3.5000 -8.9744 WTPR 300 16.7500 -1.5000 -8.9552 CRRS 116500 5.6250 -0.5000 -8.8889 KRUG 7400 4.2500 -0.3750 -8.8235 ============================================== Biggest NYSE Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- TEL 24400 2.0000 +0.5000 +25.0000 TCL 26000 0.5625 +0.1250 +22.2222 UH 208700 0.9375 +0.1875 +20.0000 PUL 180100 1.2500 +0.2500 +20.0000 ELP 67500 1.8750 +0.3750 +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 IT 2700 0.5625 +0.0625 +11.1111 PDQ 73200 2.3750 +0.2500 +10.5263 GLM 1296100 2.5000 +0.2500 +10.0000 EKR 3000 2.5000 +0.2500 +10.0000 DME 592500 6.7500 +0.6250 +9.2593 CMP 10400 1.3750 +0.1250 +9.0909 BRK 30 550.0000 +50.0000 +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 NEI 600 0.4063 +0.0313 +7.6923 WAK 13600 16.5000 +1.2500 +7.5758 EK 3764200 45.0000 +3.2500 +7.2222 GIT 125200 3.5000 +0.2500 +7.1429 RRF 9800 10.6250 +0.7500 +7.0588 BRT 13600 3.6250 +0.2500 +6.8966 WCP 66500 11.0000 +0.7500 +6.8182 DRM 57500 19.5000 +1.2500 +6.4103 ULT 8400 2.0000 +0.1250 +6.2500 GCO 508700 10.1250 +0.6250 +6.1728 MGG 38000 20.5000 +1.2500 +6.0976 CNR 901400 23.3750 +1.3750 +5.8824 CPA 42800 6.3750 +0.3750 +5.8824 ADI 340900 17.2500 +1.0000 +5.7971 SY 6300 11.2500 +0.6250 +5.5556 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 BLY 208700 7.3750 +0.3750 +5.0847 EDO 21700 7.3750 +0.3750 +5.0847 CUE 312700 14.7500 +0.7500 +5.0847 WG 10100 5.0000 +0.2500 +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 HPX 14400 2.5000 +0.1250 +5.0000 HKF 200700 12.5000 +0.6250 +5.0000 WMS 76600 23.0000 +1.1250 +4.8913 BBY 365300 34.0000 +1.6250 +4.7794 BGL 30400 2.6250 +0.1250 +4.7619 SWV 2000 5.2500 +0.2500 +4.7619 PLY 4500 1.3125 +0.0625 +4.7619 RLC 25500 15.8750 +0.7500 +4.7244 CY 241800 10.7500 +0.5000 +4.6512 CNM 550500 16.7500 +0.7500 +4.4776 MUN 6800 8.3750 +0.3750 +4.4776 CPQ 1298300 50.5000 +2.2500 +4.4554 ACE 36200 8.5000 +0.3750 +4.4118 DSO 19400 8.5000 +0.3750 +4.4118 UNC 73600 5.7500 +0.2500 +4.3478 DLT 7600 2.8750 +0.1250 +4.3478 IGT 433400 52.1250 +2.2500 +4.3165 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 LHC 5700 9.2500 +0.3750 +4.0541 MU 327700 21.6250 +0.8750 +4.0462 DLW 55100 15.5000 +0.6250 +4.0323 TBY 96700 6.2500 +0.2500 +4.0000 PNC 380100 28.1250 +1.1250 +4.0000 HI 222500 56.2500 +2.2500 +4.0000 FTK 7500 9.3750 +0.3750 +4.0000 ECC 2900 3.1250 +0.1250 +4.0000 IMR 56200 15.7500 +0.6250 +3.9683 UFC 88300 34.7500 +1.3750 +3.9568 MHS 477900 22.2500 +0.8750 +3.9326 GPI 6800 12.7500 +0.5000 +3.9216 TDM 412100 16.2500 +0.6250 +3.8462 PRD 192700 29.5000 +1.1250 +3.8136 IPG 136500 32.8750 +1.2500 +3.8023 MTG 95900 53.0000 +2.0000 +3.7736 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 IRL 5900 6.8750 +0.2500 +3.6364 OFP 32900 10.3750 +0.3750 +3.6145 BAC 874000 45.3750 +1.6250 +3.5813 SME 418000 14.0000 +0.5000 +3.5714 JMY 35300 3.5000 +0.1250 +3.5714 HLN 17200 3.5000 +0.1250 +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 TT 4700 10.7500 +0.3750 +3.4884 OCF 128500 36.1250 +1.2500 +3.4602 WBK 14900 10.8750 +0.3750 +3.4483 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- HAE 63100 24.0000 -23.3750 -97.3958 LUK 98200 43.2500 -41.0000 -94.7977 PRE 39200 25.2500 -13.0000 -51.4851 GBE 225300 0.5000 -0.2500 -50.0000 JNY 840400 31.2500 -5.8750 -18.8000 CRC 28500 1.0000 -0.1250 -12.5000 HDS 410900 1.0000 -0.1250 -12.5000 NGX 23000 0.5000 -0.0625 -12.5000 CHI 1300 1.0000 -0.1250 -12.5000 CN 46600 0.2500 -0.0313 -12.5000 SIA 64500 12.3750 -1.5000 -12.1212 NL 126200 5.5000 -0.6250 -11.3636 DMC 10100 0.5625 -0.0625 -11.1111 GX 29700 0.2813 -0.0313 -11.1111 LCE 39800 2.2500 -0.2500 -11.1111 AM 33800 0.3125 -0.0313 -10.0000 PMP 2000 0.3125 -0.0313 -10.0000 MRT 22200 1.3750 -0.1250 -9.0909 EA 7100 1.5000 -0.1250 -8.3333 UFF 23900 0.7500 -0.0625 -8.3333 CCX 3000 0.7500 -0.0625 -8.3333 CPX 21400 1.6250 -0.1250 -7.6923 PDC 18700 3.2500 -0.2500 -7.6923 UPK 16700 0.4063 -0.0313 -7.6923 VMG 45400 0.8125 -0.0625 -7.6923 CHS 64400 6.5000 -0.5000 -7.6923 GEN 111600 5.0000 -0.3750 -7.5000 THO 109600 22.1250 -1.6250 -7.3446 AQM 124800 12.1250 -0.8750 -7.2165 DDL 5000 0.9375 -0.0625 -6.6667 TSK 3800 7.6250 -0.5000 -6.5574 WGO 36100 7.6250 -0.5000 -6.5574 NHR 31400 2.0000 -0.1250 -6.2500 THM 9500 1.0000 -0.0625 -6.2500 EPI 16200 2.1250 -0.1250 -5.8824 TDY 169100 19.1250 -1.1250 -5.8824 NWK 97700 8.8750 -0.5000 -5.6338 TAN 1651600 29.2500 -1.6250 -5.5556 WJ 33500 13.8750 -0.7500 -5.4054 AZ 21700 4.7500 -0.2500 -5.2632 FDO 203500 20.8750 -1.0000 -4.7904 CAL 156400 2.6250 -0.1250 -4.7619 LQM 35200 21.7500 -1.0000 -4.5977 ANN 49900 21.8750 -1.0000 -4.5714 HC 31600 42.1250 -1.8750 -4.4510 MGC 4400 11.5000 -0.5000 -4.3478 MPI 1100 3.0000 -0.1250 -4.1667 TUG 41900 3.0000 -0.1250 -4.1667 NH 797600 15.6250 -0.6250 -4.0000 BS 194800 15.6250 -0.6250 -4.0000 CHT 9800 6.3750 -0.2500 -3.9216 HUM 364900 19.5000 -0.7500 -3.8462 ADP 7000 3.2500 -0.1250 -3.8462 CYN 109400 6.6250 -0.2500 -3.7736 TDW 212200 16.6250 -0.6250 -3.7594 KLM 83700 13.5000 -0.5000 -3.7037 LFC 13800 6.7500 -0.2500 -3.7037 SL 1300 3.3750 -0.1250 -3.7037 TIS 11300 3.3750 -0.1250 -3.7037 PH 329400 31.3750 -1.1250 -3.5857 MBC 500 3.5000 -0.1250 -3.5714 FCX 156300 21.5000 -0.7500 -3.4884 MMO 3700 10.8750 -0.3750 -3.4483 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 ELF 84600 30.6250 -1.0000 -3.2653 FLD 26300 19.2500 -0.6250 -3.2468 TMX 7399500 55.2500 -1.7500 -3.1674 GNI 3000 63.5000 -2.0000 -3.1496 SFD 193600 32.0000 -1.0000 -3.1250 FQA 31700 12.2500 -0.3750 -3.0612 FGL 174900 4.1250 -0.1250 -3.0303 MVL 130100 8.3750 -0.2500 -2.9851 VLP 28200 8.3750 -0.2500 -2.9851 ESL 11100 12.6250 -0.3750 -2.9703 HSM 87400 8.5000 -0.2500 -2.9412 KLU 17400 8.6250 -0.2500 -2.8986 MEF 54900 17.5000 -0.5000 -2.8571 KM 2050200 22.3750 -0.6250 -2.7933 DY 4300 4.5000 -0.1250 -2.7778 FMR 25300 4.5000 -0.1250 -2.7778 GRG 7500 4.5000 -0.1250 -2.7778 IV 386200 18.0000 -0.5000 -2.7778 RCT 4000 13.5000 -0.3750 -2.7778 SWY 54800 13.5000 -0.3750 -2.7778 TOD 55500 4.5000 -0.1250 -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 IC 508300 24.2500 -0.6250 -2.5773 DCL 14600 19.8750 -0.5000 -2.5157 MIL 166000 30.0000 -0.7500 -2.5000 STO 340500 15.2500 -0.3750 -2.4590 DSM 69100 10.2500 -0.2500 -2.4390 NOV 524100 20.5000 -0.5000 -2.4390 ============================================== Biggest AMEX Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- IDT 6600 0.8750 +0.2500 +28.5714 DSG 51700 3.5000 +0.8750 +25.0000 VDR 17200 3.3750 +0.7500 +22.2222 LPI 18100 1.3750 +0.2500 +18.1818 WEM 5500 1.1875 +0.1875 +15.7895 BOF 5100 2.0000 +0.3125 +15.6250 IX 57500 1.2500 +0.1875 +15.0000 MPD 2800 0.5000 +0.0625 +12.5000 FRL 15600 1.0000 +0.1250 +12.5000 KEEN 16700 0.2813 +0.0313 +11.1111 ECI 8000 0.5625 +0.0625 +11.1111 DJI 19600 3.5000 +0.3750 +10.7143 MR 285900 1.8125 +0.1875 +10.3448 BHO 13000 2.6250 +0.2500 +9.5238 ENZ 230100 8.3750 +0.7500 +8.9552 TNY 700 0.7500 +0.0625 +8.3333 MXX 57500 7.5000 +0.6250 +8.3333 GNA 193600 16.8750 +1.3750 +8.1481 SAN 200 1.6250 +0.1250 +7.6923 IDX 19200 2.4375 +0.1875 +7.6923 DRL 14100 0.8125 +0.0625 +7.6923 MEM 1000 5.3750 +0.3750 +6.9767 HEN 34800 16.2500 +1.1250 +6.9231 DIO 1800 1.8125 +0.1250 +6.8966 ISIP 82000 11.0000 +0.7500 +6.8182 RT 3900 0.9375 +0.0625 +6.6667 DXR 3600 7.5000 +0.5000 +6.6667 CHB 31200 9.8750 +0.6250 +6.3291 SYI 20700 2.0000 +0.1250 +6.2500 PRZ 6100 4.0000 +0.2500 +6.2500 JMP 400 2.0000 +0.1250 +6.2500 RCG 105500 33.8750 +1.8750 +5.5351 XYX 6800 7.0000 +0.3750 +5.3571 CON 25400 16.3750 +0.8750 +5.3435 WDC 353700 9.5000 +0.5000 +5.2632 ARI 12400 7.1250 +0.3750 +5.2632 GUN 96600 9.5000 +0.5000 +5.2632 ESV 47600 1.1875 +0.0625 +5.2632 TBL 48400 22.1250 +1.1250 +5.0847 JOB 2500 2.5000 +0.1250 +5.0000 CXR 7200 1.2500 +0.0625 +5.0000 BLD 10300 5.2500 +0.2500 +4.7619 VSR 2000 2.6250 +0.1250 +4.7619 RM 5800 5.2500 +0.2500 +4.7619 JPC 9300 37.5000 +1.7500 +4.6667 TPCA 44800 16.2500 +0.7500 +4.6154 HPI 132800 8.1250 +0.3750 +4.6154 AK 16500 2.7500 +0.1250 +4.5455 CGN 35200 17.1250 +0.7500 +4.3796 PPD 9000 1.4375 +0.0625 +4.3478 PXR 43700 23.2500 +1.0000 +4.3011 AGH 25200 5.8750 +0.2500 +4.2553 OLP 700 8.8750 +0.3750 +4.2254 ELN 97400 32.7500 +1.3750 +4.1985 VST 4700 1.5000 +0.0625 +4.1667 VRT 400 6.0000 +0.2500 +4.1667 SBA 70300 33.8750 +1.3750 +4.0590 TNC 78900 3.1250 +0.1250 +4.0000 VCR 33500 3.1875 +0.1250 +3.9216 HLD 4000 6.3750 +0.2500 +3.9216 EGX 1500 9.6250 +0.3750 +3.8961 PSY 400 6.6250 +0.2500 +3.7736 CMX 2000 3.3750 +0.1250 +3.7037 TPN 290900 6.7500 +0.2500 +3.7037 SNI 100 3.3750 +0.1250 +3.7037 HDG 28900 10.1250 +0.3750 +3.7037 AZA 303100 44.3750 +1.6250 +3.6620 TCS 1500 1.7500 +0.0625 +3.5714 MMD 14900 14.0000 +0.5000 +3.5714 ICU 500 3.5000 +0.1250 +3.5714 HVT 7200 1.7500 +0.0625 +3.5714 DEL 4800 7.0000 +0.2500 +3.5714 EML 3300 10.6250 +0.3750 +3.5294 KCN 68000 14.2500 +0.5000 +3.5088 CVD 64500 14.3750 +0.5000 +3.4783 BYX 4000 3.6250 +0.1250 +3.4483 VCD 18100 21.7500 +0.7500 +3.4483 ONA 17800 14.7500 +0.5000 +3.3898 UBS 159900 11.1250 +0.3750 +3.3708 ESX 2700 1.8750 +0.0625 +3.3333 SHP 126100 19.0000 +0.6250 +3.2895 BBA 21700 34.5000 +1.1250 +3.2609 LAN 800 7.7500 +0.2500 +3.2258 FRC 11700 11.6250 +0.3750 +3.2258 WRE 19700 19.5000 +0.6250 +3.2051 VOX 10200 7.8750 +0.2500 +3.1746 SST 46300 15.8750 +0.5000 +3.1496 ICH 72600 4.0000 +0.1250 +3.1250 HEP 8400 8.1250 +0.2500 +3.0769 PVY 6200 16.5000 +0.5000 +3.0303 MAJ 700 4.1250 +0.1250 +3.0303 HOG 3400 8.2500 +0.2500 +3.0303 GHM 1400 16.5000 +0.5000 +3.0303 NSS 400 4.2500 +0.1250 +2.9412 MCX 11800 4.2500 +0.1250 +2.9412 MCH 43900 12.7500 +0.3750 +2.9412 TDX 12800 8.7500 +0.2500 +2.8571 PCR 6000 17.5000 +0.5000 +2.8571 IGC 12500 4.3750 +0.1250 +2.8571 PGI 22400 13.3750 +0.3750 +2.8037 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- LIO 83000 0.1250 -0.1250 -100.0000 ASMIF 700 1.2500 -0.2500 -20.0000 NAN 50800 12.0000 -2.1250 -17.7083 AHT 1100 1.2500 -0.1875 -15.0000 DC 268700 1.3125 -0.1875 -14.2857 HRY 4200 0.9375 -0.1250 -13.3333 BPI 2200 1.5000 -0.1875 -12.5000 SWH 82300 15.7500 -1.8750 -11.9048 GA 13000 0.5625 -0.0625 -11.1111 MPF 1000 1.1250 -0.1250 -11.1111 NBF 2100 17.3750 -1.8750 -10.7914 BRL 22700 10.8750 -1.1250 -10.3448 DRH 4200 5.0000 -0.5000 -10.0000 VTX 2000 1.2500 -0.1250 -10.0000 EZS 200 1.3750 -0.1250 -9.0909 LXEI 1100 11.0000 -1.0000 -9.0909 PLS 500 1.3750 -0.1250 -9.0909 CXV 36400 12.3750 -1.0000 -8.0808 VX 5500 0.8125 -0.0625 -7.6923 WRO 1700 1.8125 -0.1250 -6.8966 MPG 1400 1.0625 -0.0625 -5.8824 PDA 500 1.0625 -0.0625 -5.8824 SIF 7100 4.2500 -0.2500 -5.8824 WGA 3900 6.5000 -0.3750 -5.7692 ATV 5300 1.1250 -0.0625 -5.5556 XCL 279500 1.1250 -0.0625 -5.5556 FPI 5500 2.3125 -0.1250 -5.4054 ATC 12500 1.1875 -0.0625 -5.2632 TGU 20900 14.5000 -0.7500 -5.1724 PPI 800 1.2500 -0.0625 -5.0000 SHD 1500 3.7500 -0.1875 -5.0000 CDE 61500 10.0000 -0.5000 -5.0000 AFN 1300 1.3125 -0.0625 -4.7619 HCH 1300 2.6250 -0.1250 -4.7619 LB 1600 1.3125 -0.0625 -4.7619 SMH 25900 2.6250 -0.1250 -4.7619 FRD 1000 2.7500 -0.1250 -4.5455 RRT 100 2.7500 -0.1250 -4.5455 PYF 800 2.8750 -0.1250 -4.3478 ROW 7200 14.3750 -0.6250 -4.3478 AIP 1000 40.5000 -1.7500 -4.3210 VSX 18300 11.6250 -0.5000 -4.3011 IBF 10300 6.0000 -0.2500 -4.1667 AMS 1300 3.0000 -0.1250 -4.1667 GNR 34100 6.1250 -0.2500 -4.0816 CVB 3800 9.3750 -0.3750 -4.0000 SEH 4200 3.1250 -0.1250 -4.0000 BLR 27500 6.3750 -0.2500 -3.9216 ANG 200 3.2500 -0.1250 -3.8462 LPF 8400 3.2500 -0.1250 -3.8462 UG 200 6.6250 -0.2500 -3.7736 PGU 137800 13.3750 -0.5000 -3.7383 DHC 31900 3.3750 -0.1250 -3.7037 HWK 2600 3.3750 -0.1250 -3.7037 PTG 1000 1.6875 -0.0625 -3.7037 HSN 388400 7.1250 -0.2500 -3.5088 AHA 3700 3.6250 -0.1250 -3.4483 KWN 500 7.2500 -0.2500 -3.4483 MXC 200 3.6250 -0.1250 -3.4483 OKP 400 7.2500 -0.2500 -3.4483 LSB 41700 7.5000 -0.2500 -3.3333 UNO 10500 7.6250 -0.2500 -3.2787 CLR 10000 1.9375 -0.0625 -3.2258 WAC 17200 36.5000 -1.1250 -3.0822 NZ 400 8.2500 -0.2500 -3.0303 BL 2500 52.0000 -1.5000 -2.8846 FEI 1000 4.3750 -0.1250 -2.8571 FFP 3500 4.3750 -0.1250 -2.8571 SHC 8200 17.6250 -0.5000 -2.8369 PY 35900 13.3750 -0.3750 -2.8037 LFA 2100 13.6250 -0.3750 -2.7523 ECO 162800 4.5625 -0.1250 -2.7397 VR 3500 14.5000 -0.3750 -2.5862 CE 306900 19.3750 -0.5000 -2.5806 GLO 19500 2.4375 -0.0625 -2.5641 IMF 8600 9.7500 -0.2500 -2.5641 LGL 1900 24.7500 -0.6250 -2.5253 ZAP 225400 5.0000 -0.1250 -2.5000 RCV 180200 5.1250 -0.1250 -2.4390 DNM 100 10.5000 -0.2500 -2.3810 HNW 300 5.2500 -0.1250 -2.3810 CAP 1800 5.2500 -0.1250 -2.3810 CHP 600 5.2500 -0.1250 -2.3810 TAM 42300 5.3750 -0.1250 -2.3256 DTM 18300 10.8750 -0.2500 -2.2989 APT 1300 16.3750 -0.3750 -2.2901 GOU 35000 2.8125 -0.0625 -2.2222 MBN 400 11.2500 -0.2500 -2.2222 RDL 400 2.8125 -0.0625 -2.2222 ASAI 69400 45.5000 -1.0000 -2.1978 SLS 2000 11.5000 -0.2500 -2.1739 TO 1600 17.2500 -0.3750 -2.1739 MPR 2100 12.0000 -0.2500 -2.0833 ASE 1000 6.0000 -0.1250 -2.0833 ASR 14700 3.0000 -0.0625 -2.0833 UTL 1400 18.1250 -0.3750 -2.0690 PSN 1800 12.2500 -0.2500 -2.0408 SEM 600 3.0625 -0.0625 -2.0408 JBM 34000 18.7500 -0.3750 -2.0000 LKI 500 6.3750 -0.1250 -1.9608 ============================================== Biggest NASD Movers Winners SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- TPOA 7400 1.5000 +0.5000 +33.3333 SWA 300 0.0938 +0.0313 +33.3333 CFIN 1000 2.7500 +0.7500 +27.2727 QUME 30900 0.2500 +0.0625 +25.0000 ARBC 500 1.1250 +0.2500 +22.2222 LAIS 483200 3.9375 +0.8125 +20.6349 CHOL 2000 1.2500 +0.2500 +20.0000 BNHN 3100 1.8750 +0.3750 +20.0000 RMUC 100 0.6250 +0.1250 +20.0000 SCSL 20400 6.7500 +1.2500 +18.5185 PRFM 96900 9.5000 +1.7500 +18.4211 UHCO 75000 1.8750 +0.3438 +18.3333 NESB 1500 0.6875 +0.1250 +18.1818 GECM 1000 1.3750 +0.2500 +18.1818 ITHB 2000 4.5000 +0.7500 +16.6667 SAML 1000 4.7500 +0.7500 +15.7895 AAA 422800 2.3750 +0.3750 +15.7895 WFSB 54000 4.0000 +0.6250 +15.6250 CRII 13600 0.4063 +0.0625 +15.3846 HESI 976900 1.0313 +0.1563 +15.1515 NYCO 700 2.5000 +0.3750 +15.0000 CIDN 10800 1.7500 +0.2500 +14.2857 NHDI 500 2.6250 +0.3750 +14.2857 KVLM 400 2.6250 +0.3750 +14.2857 ICSI 1400 3.5000 +0.5000 +14.2857 FDPC 100 5.2500 +0.7500 +14.2857 LAKE 33600 1.8750 +0.2500 +13.3333 HIPC 203800 17.5000 +2.2500 +12.8571 MICA 294800 9.7500 +1.2500 +12.8205 BGENW 14700 27.7500 +3.5000 +12.6126 VMORZ 1000 0.7500 +0.0938 +12.5000 VLGEA 600 8.0000 +1.0000 +12.5000 NANO 700 1.0000 +0.1250 +12.5000 MSCC 43800 3.0000 +0.3750 +12.5000 MCDY 900 6.0000 +0.7500 +12.5000 APOS 343800 9.0000 +1.1250 +12.5000 DASW 76000 2.5000 +0.3125 +12.5000 TRGL 100 2.1250 +0.2500 +11.7647 FCIT 39100 8.5000 +1.0000 +11.7647 GTII 131000 13.0000 +1.5000 +11.5385 CPCI 2400 3.2500 +0.3750 +11.5385 OREM 31100 4.3750 +0.5000 +11.4286 HICI 301900 4.3750 +0.5000 +11.4286 GAU 6000 1.1250 +0.1250 +11.1111 EMCO 13100 1.9688 +0.2188 +11.1111 ESIO 242900 5.7500 +0.6250 +10.8696 CHEM 2000 3.5000 +0.3750 +10.7143 CPRO 118900 25.7500 +2.7500 +10.6796 SOSA 61600 1.1875 +0.1250 +10.5263 NYCOA 1200 2.3750 +0.2500 +10.5263 LPAC 2400 2.3750 +0.2500 +10.5263 TDSSF 127700 1.2500 +0.1250 +10.0000 TDSSF 127700 1.2500 +0.1250 +10.0000 TCII 34000 3.1250 +0.3125 +10.0000 SYNR 1000 1.8750 +0.1875 +10.0000 MBLA 21200 2.5000 +0.2500 +10.0000 ANRG 2300 10.2500 +1.0000 +9.7561 GSOF 2200 15.5000 +1.5000 +9.6774 STSN 13800 5.2500 +0.5000 +9.5238 PETD 107000 1.3125 +0.1250 +9.5238 FSBX 28500 2.6250 +0.2500 +9.5238 BAIB 107500 8.0000 +0.7500 +9.3750 MARC 300 8.0000 +0.7500 +9.3750 DGIC 700 10.7500 +1.0000 +9.3023 CCO 18300 0.6875 +0.0625 +9.0909 NCMC 2000 1.3750 +0.1250 +9.0909 AMHC 124600 20.6250 +1.8750 +9.0909 ENGY 600 11.0000 +1.0000 +9.0909 CYBE 5700 5.5000 +0.5000 +9.0909 ATPC 15000 7.0000 +0.6250 +8.9286 EVAN 12400 3.5000 +0.3125 +8.9286 CNTX 153800 11.5000 +1.0000 +8.6957 CABL 7300 11.5000 +1.0000 +8.6957 ACOL 22000 23.0000 +2.0000 +8.6957 NEOZ 600 11.5000 +1.0000 +8.6957 AMBR 2300 5.7500 +0.5000 +8.6957 FFHS 400 23.0000 +2.0000 +8.6957 SIDY 3000 2.1875 +0.1875 +8.5714 DYNA 14500 4.3750 +0.3750 +8.5714 LSKI 92600 10.3750 +0.8750 +8.4337 REXN 85900 9.0000 +0.7500 +8.3333 FERT 2200 0.7500 +0.0625 +8.3333 CORR 40600 15.0000 +1.2500 +8.3333 AHTS 17800 1.9063 +0.1563 +8.1967 CFED 3300 18.5000 +1.5000 +8.1081 CULP 2300 9.2500 +0.7500 +8.1081 PKWY 200 6.2500 +0.5000 +8.0000 AMTC 139400 25.0000 +2.0000 +8.0000 DSBC 27100 18.7500 +1.5000 +8.0000 TCSI 95600 4.7500 +0.3750 +7.8947 DEFI 2000 2.3750 +0.1875 +7.8947 MMPI 51100 4.0000 +0.3125 +7.8125 HAUS 238800 22.5000 +1.7500 +7.7778 CAII 22600 0.8125 +0.0625 +7.6923 BMRG 5100 3.2500 +0.2500 +7.6923 IMPX 351000 2.4375 +0.1875 +7.6923 FNBR 1800 6.5000 +0.5000 +7.6923 DFLX 2800 6.5000 +0.5000 +7.6923 NBTY 220100 16.5000 +1.2500 +7.5758 INTP 100 8.2500 +0.6250 +7.5758 ---------------------------------------------- Losers SYMBOL SALES CLOSE CHANGE %CHANGE ---------------------------------------------- KMSI 3000 0.3125 -0.1250 -40.0000 PISC 100 0.1563 -0.0625 -40.0000 ISAN 25400 0.4063 -0.1563 -38.4615 BIOT 14400 1.6250 -0.5000 -30.7692 IMRS 494200 19.0000 -5.5000 -28.9474 CALGF 2500 1.1250 -0.3125 -27.7778 BSBC 3200 1.0000 -0.2500 -25.0000 SHER 1100 3.2500 -0.7500 -23.0769 OESI 12600 2.2500 -0.5000 -22.2222 NUSA 259400 9.5000 -2.0000 -21.0526 PBKC 200 20.5000 -4.2500 -20.7317 INTK 1000 0.9375 -0.1875 -20.0000 AMTY 2300 1.2500 -0.2500 -20.0000 PECN 300 0.3125 -0.0625 -20.0000 SMBX 37200 0.6250 -0.1250 -20.0000 DEVC 1400 9.0000 -1.7500 -19.4444 INAI 5000 0.8125 -0.1563 -19.2308 ANUC 8200 0.9375 -0.1563 -16.6667 METS 9000 1.5000 -0.2500 -16.6667 MTIK 1300 3.0000 -0.5000 -16.6667 SYMK 2100 4.5000 -0.7500 -16.6667 BWRLF 1300 0.1875 -0.0313 -16.6667 COOL 1000 2.6875 -0.4375 -16.2791 ZAPS 3100 4.7500 -0.7500 -15.7895 SCAN 4800 3.2500 -0.5000 -15.3846 HDVS 500 2.5000 -0.3750 -15.0000 NMTX 100 2.5000 -0.3750 -15.0000 AFTI 34600 0.8750 -0.1250 -14.2857 ICOT 69300 1.3125 -0.1875 -14.2857 PMSI 29600 3.5000 -0.5000 -14.2857 WMSI 100 3.5000 -0.5000 -14.2857 CNPGF 4600 0.8750 -0.1250 -14.2857 FIGI 200 18.0000 -2.5000 -13.8889 OSTE 2500 7.2500 -1.0000 -13.7931 PERC 1400 1.8750 -0.2500 -13.3333 BKCO 1500 25.0000 -3.2500 -13.0000 ENEX 200 6.0000 -0.7500 -12.5000 WAIN 5200 3.0000 -0.3750 -12.5000 CFNE 1000 1.0000 -0.1250 -12.5000 AMSR 2400 1.5625 -0.1875 -12.0000 SSPW 400 3.1250 -0.3750 -12.0000 UNNB 300 25.0000 -3.0000 -12.0000 KPTL 5100 4.2500 -0.5000 -11.7647 CRIC 1900 1.6875 -0.1875 -11.1111 MIDS 5500 9.0000 -1.0000 -11.1111 AWAQC 41800 0.2813 -0.0313 -11.1111 PTEC 54600 5.7500 -0.6250 -10.8696 ATRO 3500 2.3750 -0.2500 -10.5263 SDYN 1200 4.7500 -0.5000 -10.5263 CSOL 1200 1.8125 -0.1875 -10.3448 UNFR 600 7.2500 -0.7500 -10.3448 ASAL 500 7.5000 -0.7500 -10.0000 RATNY 12500 0.6250 -0.0625 -10.0000 GLBCP 400 7.7500 -0.7500 -9.6774 ARSD 9700 2.6250 -0.2500 -9.5238 NSSC 2900 2.6250 -0.2500 -9.5238 OSTN 6100 2.6250 -0.2500 -9.5238 VALE 42100 5.2500 -0.5000 -9.5238 USTB 270100 9.2500 -0.8750 -9.4595 CANO 4900 4.0000 -0.3750 -9.3750 MGNL 300 39.0000 -3.5000 -8.9744 WTPR 300 16.7500 -1.5000 -8.9552 CRRS 116500 5.6250 -0.5000 -8.8889 KRUG 7400 4.2500 -0.3750 -8.8235 CRAN 6100 11.5000 -1.0000 -8.6957 EMBXW 45400 2.8750 -0.2500 -8.6957 AMCE 17400 5.7500 -0.5000 -8.6957 BOSA 200 17.5000 -1.5000 -8.5714 CGAS 1000 2.1875 -0.1875 -8.5714 CSRE 21900 11.7500 -1.0000 -8.5106 CROP 99700 6.0000 -0.5000 -8.3333 GTWY 28100 6.0000 -0.5000 -8.3333 MDEV 29900 3.0000 -0.2500 -8.3333 NUVI 4200 3.0000 -0.2500 -8.3333 REDX 1700 6.0000 -0.5000 -8.3333 BNKF 2700 9.0000 -0.7500 -8.3333 GLYT 1300 4.6250 -0.3750 -8.1081 MLOG 83000 2.3125 -0.1875 -8.1081 GTSI 1400 6.2500 -0.5000 -8.0000 GNUC 7100 7.8750 -0.6250 -7.9365 GFCT 36800 11.1250 -0.8750 -7.8652 CPX 21400 1.6250 -0.1250 -7.6923 CXIM 2700 3.2500 -0.2500 -7.6923 AINVS 204300 1.6250 -0.1250 -7.6923 GRCO 2700 1.6250 -0.1250 -7.6923 NTSC 11100 1.6250 -0.1250 -7.6923 BTUI 24900 1.6250 -0.1250 -7.6923 CGNE 1480800 16.6250 -1.2500 -7.5188 HPSC 1300 3.3750 -0.2500 -7.4074 ARTW 1800 6.7500 -0.5000 -7.4074 ENSA 2600 1.7500 -0.1250 -7.1429 GEMC 24900 1.7500 -0.1250 -7.1429 GKI 14600 3.5000 -0.2500 -7.1429 IFRS 3600 7.0000 -0.5000 -7.1429 LIND 2000 3.5000 -0.2500 -7.1429 VSLF 7600 0.8750 -0.0625 -7.1429 BIGO 11500 12.5000 -0.8750 -7.0000 WATFZ 3200 3.6250 -0.2500 -6.8966 LACE 22700 5.6250 -0.3750 -6.6667 STIZ 1000 3.7500 -0.2500 -6.6667 ============================================== SIX-K Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- CNBKA 1500 100.0000 +3.1250 +0.1250 CMTK 31000 100.0000 +0.4375 +0.0000 CMFB 400 100.0000 +12.5000 +0.0000 CMDT 53100 100.0000 +1.8750 -0.1250 CIS 100 100.0000 +5.0000 +0.1250 CINS 1700 100.0000 +10.8750 -0.2500 CIDN 10800 100.0000 +1.7500 +0.2500 CHTB 2000 100.0000 +6.7500 +0.0000 CHOL 2000 100.0000 +1.2500 +0.2500 CHFC 1100 100.0000 +39.5000 +0.5000 CHANF 1500 100.0000 +4.6250 -0.1250 CCX 3000 100.0000 +0.7500 -0.0625 CBNB 2000 100.0000 +4.1250 +0.1250 BSBC 3200 100.0000 +1.0000 -0.2500 BPI 2200 100.0000 +1.5000 -0.1875 BPAO 200 100.0000 +16.7500 -0.7500 BMTC 1000 100.0000 +22.0000 -0.5000 BMRG 5100 100.0000 +3.2500 +0.2500 ZIGO 500 100.0000 +5.5000 +0.0000 ZEUS 19200 100.0000 +1.6250 -0.0625 ZAPS 3100 100.0000 +4.7500 -0.7500 WTPR 300 100.0000 +16.7500 -1.5000 WES 600 100.0000 +7.1250 +0.0000 VRSA 11100 100.0000 +13.1250 -0.6250 UTVI 1300 100.0000 +27.0000 -1.3750 UNTH 400 100.0000 +2.7500 -0.1250 UNNB 300 100.0000 +25.0000 -3.0000 UMB 200 100.0000 +0.9375 +0.0000 UG 200 100.0000 +6.6250 -0.2500 TUCK 6400 100.0000 +4.8750 +0.1250 TRTI 600 100.0000 +0.4375 +0.0000 TRGL 100 100.0000 +2.1250 +0.2500 TPOA 7400 100.0000 +1.5000 +0.5000 TERM 300 100.0000 +2.7500 +0.0000 TCS 1500 100.0000 +1.7500 +0.0625 SYNR 1000 100.0000 +1.8750 +0.1875 SYMK 2100 100.0000 +4.5000 -0.7500 SVT 600 100.0000 +6.0000 +0.1250 STIZ 1000 100.0000 +3.7500 -0.2500 STC 200 100.0000 +22.5000 +0.0000 SRCO 100 100.0000 +22.5000 +0.5000 SOD 5000 100.0000 +0.4688 +0.0000 SLFX 3200 100.0000 +3.2500 +0.0000 SHIP 18400 100.0000 +1.3125 +0.0313 SHER 1100 100.0000 +3.2500 -0.7500 SEM 600 100.0000 +3.0625 -0.0625 SECF 400 100.0000 +23.0000 -0.5000 SCSL 20400 100.0000 +6.7500 +1.2500 RRT 100 100.0000 +2.7500 -0.1250 ROTO 3700 100.0000 +25.0000 +0.0000 RODS 1500 100.0000 +1.7500 +0.1250 RFTN 700 100.0000 +8.5000 +0.0000 RESR 200 100.0000 +5.7500 +0.0000 REDX 1700 100.0000 +6.0000 -0.5000 RBPAA 1000 100.0000 +4.7500 +0.0000 PYF 800 100.0000 +2.8750 -0.1250 PYB 300 100.0000 +11.1250 +0.1250 PWRR 1500 100.0000 +4.2500 +0.0000 PWBC 600 100.0000 +22.0000 -0.2500 PTRO 100 100.0000 +0.3125 +0.0000 PTG 1000 100.0000 +1.6875 -0.0625 PSBN 2600 100.0000 +2.1250 -0.1250 PLEN 17400 100.0000 +25.7500 +0.0000 PKWY 200 100.0000 +6.2500 +0.5000 PISC 100 100.0000 +0.1563 -0.0625 PHP 100 100.0000 +17.0000 -0.2500 PFNC 26500 100.0000 +3.7500 +0.0000 PFINA 9000 100.0000 +1.4375 +0.0625 PFDC 600 100.0000 +27.7500 +0.2500 PECN 300 100.0000 +0.3125 -0.0625 PDA 500 100.0000 +1.0625 -0.0625 OHSC 100 100.0000 +2.7500 +0.0000 OESI 12600 100.0000 +2.2500 -0.5000 NUCM 2700 100.0000 +6.7500 +0.5000 NSSC 2900 100.0000 +2.6250 -0.2500 ASAL 500 100.0000 +7.5000 -0.7500 ARTW 1800 100.0000 +6.7500 -0.5000 NCN 200 100.0000 +13.3750 -0.2500 NCMC 2000 100.0000 +1.3750 +0.1250 NANO 700 100.0000 +1.0000 +0.1250 MXC 200 100.0000 +3.6250 -0.1250 MSSB 100 100.0000 +25.5000 +1.5000 MSBI 12500 100.0000 +23.6250 +0.1250 ARELW 5000 100.0000 +0.6250 +0.0000 MPTBS 200 100.0000 +2.1250 +0.0000 MPF 1000 100.0000 +1.1250 -0.1250 MOIL 2300 100.0000 +4.3750 +0.1250 ARBC 500 100.0000 +1.1250 +0.2500 MIGI 4100 100.0000 +10.5000 +0.0000 MIDS 5500 100.0000 +9.0000 -1.0000 MEM 1000 100.0000 +5.3750 +0.3750 MDIN 1400 100.0000 +7.0000 -0.2500 MCCL 3500 100.0000 +5.0000 +0.2500 LXBK 200 100.0000 +21.0000 +0.0000 LVMHY 5800 100.0000 +124.5000 +0.5000 LNSB 3700 100.0000 +25.5000 -0.5000 LNDL 5700 100.0000 +7.3750 +0.3750 LMG 100 100.0000 +7.0000 +0.1250 LIQB 8600 100.0000 +28.0000 +1.0000 AORGB 100 100.0000 +31.5000 +0.0000 ============================================== NYSE Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- CCX 3000 100.0000 +0.7500 -0.0625 UMB 200 100.0000 +0.9375 +0.0000 SOD 5000 100.0000 +0.4688 +0.0000 PUL 180100 99.1671 +1.2500 +0.2500 CHS 64400 98.7578 +6.5000 -0.5000 FGL 174900 98.5706 +4.1250 -0.1250 VLU 18800 97.3404 +12.0000 +0.0000 CBT 146000 97.2603 +41.0000 -0.7500 CYS 8500 96.4706 +6.8750 -0.1250 RTI 8200 96.3415 +1.8750 +0.0000 JNY 840400 96.0614 +31.2500 -5.8750 VFM 11600 94.8276 +15.7500 -0.3750 PPC 32500 94.7692 +2.3750 +0.1250 CMP 10400 94.2308 +1.3750 +0.1250 NII 209100 93.6872 +12.7500 +0.1250 RAY 1500 93.3333 +3.2500 +0.0000 CHG 2900 93.1034 +144.0000 -0.5000 LHC 5700 92.9825 +9.2500 +0.3750 TOD 55500 92.4324 +4.5000 -0.1250 NWK 97700 92.4258 +8.8750 -0.5000 TPL 12500 91.2000 +16.8750 -0.3750 MPI 1100 90.9091 +3.0000 -0.1250 AAC 441600 90.6703 +4.5000 +0.3750 EN 88300 90.1472 +18.0000 +0.1250 URS 34200 89.4737 +9.2500 +0.1250 HRG 5700 89.4737 +6.0000 +0.0000 GEC 23700 89.4515 +64.7500 +0.1250 TCL 26000 89.2308 +0.5625 +0.1250 ARX 1800 88.8889 +1.8750 +0.0000 CST 900 88.8889 +34.6250 -0.3750 CHX 114400 88.6364 +7.0000 +0.0000 UNF 13900 88.4892 +26.8750 +0.0000 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 SY 6300 85.7143 +11.2500 +0.6250 VNO 2700 85.1852 +39.8750 -0.2500 TW 73400 84.8774 +26.0000 -0.5000 HUF 145000 84.0690 +15.3750 -0.1250 IC 508300 83.9268 +24.2500 -0.6250 ST 1800 83.3333 +20.2500 +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 TCI 1100 81.8182 +7.1250 +0.1250 HTN 32200 81.6770 +39.2500 -0.2500 SQF 9200 81.5217 +14.6250 +0.0000 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 NFB 71900 80.8067 +7.7500 +0.1250 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 MNA 2500 80.0000 +10.5000 +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 GPH 22200 78.8288 +5.7500 +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 NSB 4100 78.0488 +6.5000 +0.1250 WCP 66500 77.7444 +11.0000 +0.7500 VNM 19300 77.7202 +15.5000 -0.1250 LVI 7600 77.6316 +1.2500 +0.0000 HLN 17200 77.3256 +3.5000 +0.1250 TAN 1651600 76.8891 +29.2500 -1.6250 BI 12900 76.7442 +11.0000 -0.2500 SFD 193600 76.4463 +32.0000 -1.0000 HLO 20900 76.0766 +19.8750 -0.1250 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 SWV 2000 75.0000 +5.2500 +0.2500 EA 7100 74.6479 +1.5000 -0.1250 ============================================== AMEX Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- CIS 100 100.0000 +5.0000 +0.1250 BPI 2200 100.0000 +1.5000 -0.1875 WES 600 100.0000 +7.1250 +0.0000 UG 200 100.0000 +6.6250 -0.2500 TCS 1500 100.0000 +1.7500 +0.0625 SVT 600 100.0000 +6.0000 +0.1250 SEM 600 100.0000 +3.0625 -0.0625 RRT 100 100.0000 +2.7500 -0.1250 PYF 800 100.0000 +2.8750 -0.1250 PYB 300 100.0000 +11.1250 +0.1250 PTG 1000 100.0000 +1.6875 -0.0625 PHP 100 100.0000 +17.0000 -0.2500 PDA 500 100.0000 +1.0625 -0.0625 NCN 200 100.0000 +13.3750 -0.2500 MXC 200 100.0000 +3.6250 -0.1250 MPF 1000 100.0000 +1.1250 -0.1250 MEM 1000 100.0000 +5.3750 +0.3750 LMG 100 100.0000 +7.0000 +0.1250 JMP 400 100.0000 +2.0000 +0.1250 JEM 600 100.0000 +0.6250 +0.0000 HX 300 100.0000 +7.5000 +0.0000 LPI 18100 99.4475 +1.3750 +0.2500 CXY 54500 99.2661 +19.2500 +0.2500 IX 57500 98.9565 +1.2500 +0.1875 EDS 383900 98.7236 +0.3125 +0.0000 DHC 31900 98.4326 +3.3750 -0.1250 PAM 9900 97.9798 +3.3750 +0.0000 BFX 18000 97.2222 +0.8125 +0.0000 PRZ 6100 96.7213 +4.0000 +0.2500 AFB 17300 96.5318 +15.8750 -0.1250 MPD 2800 96.4286 +0.5000 +0.0625 OLS 156100 95.9001 +38.3750 +0.0000 LPF 8400 95.2381 +3.2500 -0.1250 KEX 159700 95.1785 +12.7500 +0.0000 BSH 1900 94.7368 +9.3750 +0.2500 DSG 51700 94.5841 +3.5000 +0.8750 MR 285900 94.2637 +1.8125 +0.1875 VDR 17200 94.1860 +3.3750 +0.7500 WAB 44500 93.4831 +23.3750 -0.3750 SIF 7100 92.9577 +4.2500 -0.2500 GA 13000 92.3077 +0.5625 -0.0625 KEEN 16700 92.2156 +0.2813 +0.0313 CXR 7200 91.6667 +1.2500 +0.0625 SBN 8100 91.3580 +5.7500 +0.0000 BPP 29900 89.9666 +16.5000 +0.0000 CVB 3800 89.4737 +9.3750 -0.3750 AOG 46300 88.7689 +11.5000 +0.0000 RED 4900 87.7551 +22.2500 -0.1250 HLD 4000 87.5000 +6.3750 +0.2500 ECI 8000 87.5000 +0.5625 +0.0625 FRL 15600 86.5385 +1.0000 +0.1250 PSQ 3600 86.1111 +9.8750 -0.1250 AMW 1400 85.7143 +9.5000 -0.1250 HRY 4200 85.7143 +0.9375 -0.1250 KIN 12400 85.4839 +4.5625 -0.0625 LIO 83000 85.3012 +0.1250 -0.1250 ROM 25100 84.8606 +13.2500 +0.0000 TMI 3100 83.8710 +5.6250 +0.0000 CHP 600 83.3333 +5.2500 -0.1250 KEA 5400 83.3333 +26.1250 -0.1250 WRO 1700 82.3529 +1.8125 -0.1250 FPI 5500 81.8182 +2.3125 -0.1250 AHT 1100 81.8182 +1.2500 -0.1875 KVU 8200 81.7073 +10.0000 -0.1250 ROG 7100 81.6901 +13.3750 +0.0000 BTI 44500 81.3483 +14.8750 -0.1250 CTK 3200 81.2500 +16.1250 -0.1250 REB 5300 81.1321 +8.7500 +0.1250 CMW 5200 80.7692 +10.6250 -0.1250 PGU 137800 80.4790 +13.3750 -0.5000 FRD 1000 80.0000 +2.7500 -0.1250 AWT 78100 79.7695 +12.2500 +0.1250 ORG 73500 79.5918 +9.3750 +0.2500 THI 27800 79.4964 +35.5000 +0.1250 AEN 2300 78.2609 +6.1250 +0.0000 WIR 49600 78.0242 +12.7500 -0.2500 PYA 2700 77.7778 +10.3750 -0.1250 DIO 1800 77.7778 +1.8125 +0.1250 VR 3500 77.1429 +14.5000 -0.3750 APT 1300 76.9231 +16.3750 -0.3750 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 UNV 9300 75.2688 +15.0000 +0.2500 SIR 24100 75.1037 +3.4375 +0.0625 CNO 11200 75.0000 +0.3750 +0.0000 IOT 400 75.0000 +6.2500 +0.0000 FES 22800 75.0000 +132.5000 -1.5000 OMM 127000 74.4094 +4.0000 +0.0000 HCN 40700 73.9558 +21.0000 +0.5000 LPH 7600 73.6842 +1.5000 +0.0000 HGR 49700 72.2334 +8.5000 +0.0000 RK 7200 72.2222 +7.3750 +0.1250 FRS 5000 72.0000 +22.3750 -0.1250 MPG 1400 71.4286 +1.0625 -0.0625 WII 118500 70.8017 +5.5000 +0.0000 LIZ 511700 70.7837 +41.0000 -0.5000 BIM 4100 70.7317 +3.4375 -0.0625 BCV 4400 70.4545 +20.2500 +0.0000 ============================================== NASD Most Active Volume Percentage Leaders SYMBOL SALES %CHANGE CLOSE CHANGE ---------------------------------------------- CNBKA 1500 100.0000 +3.1250 +0.1250 CMTK 31000 100.0000 +0.4375 +0.0000 CMFB 400 100.0000 +12.5000 +0.0000 CMDT 53100 100.0000 +1.8750 -0.1250 CINS 1700 100.0000 +10.8750 -0.2500 CIDN 10800 100.0000 +1.7500 +0.2500 CHTB 2000 100.0000 +6.7500 +0.0000 CHOL 2000 100.0000 +1.2500 +0.2500 CHFC 1100 100.0000 +39.5000 +0.5000 CHANF 1500 100.0000 +4.6250 -0.1250 CBNB 2000 100.0000 +4.1250 +0.1250 BSBC 3200 100.0000 +1.0000 -0.2500 BPAO 200 100.0000 +16.7500 -0.7500 BMTC 1000 100.0000 +22.0000 -0.5000 BMRG 5100 100.0000 +3.2500 +0.2500 ZIGO 500 100.0000 +5.5000 +0.0000 ZEUS 19200 100.0000 +1.6250 -0.0625 ZAPS 3100 100.0000 +4.7500 -0.7500 WTPR 300 100.0000 +16.7500 -1.5000 VRSA 11100 100.0000 +13.1250 -0.6250 UTVI 1300 100.0000 +27.0000 -1.3750 UNTH 400 100.0000 +2.7500 -0.1250 UNNB 300 100.0000 +25.0000 -3.0000 TUCK 6400 100.0000 +4.8750 +0.1250 TRTI 600 100.0000 +0.4375 +0.0000 TRGL 100 100.0000 +2.1250 +0.2500 TPOA 7400 100.0000 +1.5000 +0.5000 TERM 300 100.0000 +2.7500 +0.0000 SYNR 1000 100.0000 +1.8750 +0.1875 SYMK 2100 100.0000 +4.5000 -0.7500 STIZ 1000 100.0000 +3.7500 -0.2500 SRCO 100 100.0000 +22.5000 +0.5000 SLFX 3200 100.0000 +3.2500 +0.0000 SHIP 18400 100.0000 +1.3125 +0.0313 SHER 1100 100.0000 +3.2500 -0.7500 SECF 400 100.0000 +23.0000 -0.5000 SCSL 20400 100.0000 +6.7500 +1.2500 ROTO 3700 100.0000 +25.0000 +0.0000 RODS 1500 100.0000 +1.7500 +0.1250 RFTN 700 100.0000 +8.5000 +0.0000 RESR 200 100.0000 +5.7500 +0.0000 REDX 1700 100.0000 +6.0000 -0.5000 RBPAA 1000 100.0000 +4.7500 +0.0000 PWRR 1500 100.0000 +4.2500 +0.0000 PWBC 600 100.0000 +22.0000 -0.2500 PTRO 100 100.0000 +0.3125 +0.0000 PSBN 2600 100.0000 +2.1250 -0.1250 PLEN 17400 100.0000 +25.7500 +0.0000 PKWY 200 100.0000 +6.2500 +0.5000 PISC 100 100.0000 +0.1563 -0.0625 PFNC 26500 100.0000 +3.7500 +0.0000 PFINA 9000 100.0000 +1.4375 +0.0625 PFDC 600 100.0000 +27.7500 +0.2500 PECN 300 100.0000 +0.3125 -0.0625 OHSC 100 100.0000 +2.7500 +0.0000 OESI 12600 100.0000 +2.2500 -0.5000 NUCM 2700 100.0000 +6.7500 +0.5000 NSSC 2900 100.0000 +2.6250 -0.2500 ASAL 500 100.0000 +7.5000 -0.7500 ARTW 1800 100.0000 +6.7500 -0.5000 NCMC 2000 100.0000 +1.3750 +0.1250 NANO 700 100.0000 +1.0000 +0.1250 MSSB 100 100.0000 +25.5000 +1.5000 MSBI 12500 100.0000 +23.6250 +0.1250 ARELW 5000 100.0000 +0.6250 +0.0000 MPTBS 200 100.0000 +2.1250 +0.0000 MOIL 2300 100.0000 +4.3750 +0.1250 ARBC 500 100.0000 +1.1250 +0.2500 MIGI 4100 100.0000 +10.5000 +0.0000 MIDS 5500 100.0000 +9.0000 -1.0000 MDIN 1400 100.0000 +7.0000 -0.2500 MCCL 3500 100.0000 +5.0000 +0.2500 LXBK 200 100.0000 +21.0000 +0.0000 LVMHY 5800 100.0000 +124.5000 +0.5000 LNSB 3700 100.0000 +25.5000 -0.5000 LNDL 5700 100.0000 +7.3750 +0.3750 LIQB 8600 100.0000 +28.0000 +1.0000 AORGB 100 100.0000 +31.5000 +0.0000 LIBHA 300 100.0000 +7.6250 +0.2500 ANUC 8200 100.0000 +0.9375 -0.1563 KSRI 800 100.0000 +14.0000 +1.0000 KNAP 2800 100.0000 +17.0000 +0.7500 ABSI 4200 100.0000 +14.2500 +0.0000 IYCOY 1100 100.0000 +116.1250 -1.6250 ITIC 1000 100.0000 +6.3750 -0.1250 ITHB 2000 100.0000 +4.5000 +0.7500 AMTY 2300 100.0000 +1.2500 -0.2500 INTS 4200 100.0000 +7.2500 +0.3750 INAI 5000 100.0000 +0.8125 -0.1563 INA 700 100.0000 +2.1250 +0.1250 IINT 3100 100.0000 +9.5000 +0.0000 AMPI 400 100.0000 +17.0000 -0.2500 ICSI 1400 100.0000 +3.5000 +0.5000 ICBK 2000 100.0000 +14.8750 +0.6250 HROK 900 100.0000 +30.0000 -0.3750 HBHC 2200 100.0000 +28.7500 -0.2500 HAKO 1000 100.0000 +7.7500 +0.5000 ALRN 1500 100.0000 +6.0000 +0.0000 GIGA 10500 100.0000 +6.2500 +0.0000 FRME 100 100.0000 +45.0000 +0.0000 ============================================== SIX-K Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- TMX 7399500 55.2500 -1.7500 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 RN 1517700 8.3750 +0.0000 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 CNR 901400 23.3750 +1.3750 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 MTEL 872500 16.0000 +0.6250 XON 868700 60.5000 -0.1250 ALG 855600 7.7500 +0.0000 JNY 840400 31.2500 -5.8750 PCTL 839500 25.7500 +0.0000 TXN 819400 56.6250 +1.8750 NSCO 812000 13.0000 +0.2500 DUK 800600 35.6250 +0.0000 NH 797600 15.6250 -0.6250 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 SGP 738700 60.1250 +0.2500 CHL 732500 38.3750 +0.5000 WFLT 729200 38.5000 +1.5000 Z 728500 28.7500 -0.1250 SFX 725000 13.0000 +0.1250 JCP 716300 72.5000 -0.7500 S 715400 44.5000 +0.0000 SODA 710000 29.2500 -0.2500 HWP 697400 72.7500 +2.0000 LLY 693100 60.8750 +0.1250 AMAT 689700 38.0000 +0.7500 PAC 686100 43.3750 -0.2500 FDLNB 675300 8.0000 -0.1250 OI 672800 10.3750 +0.0000 MOT 670800 112.7500 +3.2500 ADPT 665500 29.1250 +1.3750 INEL 661700 14.5000 +0.2500 FNM 660300 77.5000 +2.1250 ============================================== NYSE Most Active Share Volume SYMBOL SALES CLOSE CHANGE ---------------------------------------------- TMX 7399500 55.2500 -1.7500 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 RN 1517700 8.3750 +0.0000 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 CNR 901400 23.3750 +1.3750 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 JNY 840400 31.2500 -5.8750 TXN 819400 56.6250 +1.8750 DUK 800600 35.6250 +0.0000 NH 797600 15.6250 -0.6250 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 DME 592500 6.7500 +0.6250 CL 574600 55.0000 +0.5000 SFR 572500 8.8750 +1.0000 CA 557600 21.6250 +0.2500 CNM 550500 16.7500 +0.7500 CNT 548500 34.2500 +0.5000 BLS 547000 52.1250 +0.1250 UCL 544300 23.8750 -0.2500 UK 539600 16.5000 +0.3750 UST 537400 30.2500 -0.1250 AFP 534300 13.7500 +0.7500 NSM 533200 11.3750 -0.1250 CRR 529300 50.7500 -0.3750 NOV 524100 20.5000 -0.5000 CAW 518900 40.0000 +1.6250 WLA 518200 66.5000 +0.5000 TX 517000 58.5000 +0.3750 GEB 514000 30.0000 -0.1250 GCO 508700 10.1250 +0.6250 IC 508300 24.2500 -0.6250 ============================================== 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 MR 285900 1.8125 +0.1875 XCL 279500 1.1250 -0.0625 DC 268700 1.3125 -0.1875 CFB 265200 5.0000 +0.1250 HAS 244500 31.3750 +0.1250 HIL 237500 3.9375 +0.0625 ENZ 230100 8.3750 +0.7500 ZAP 225400 5.0000 -0.1250 LAS 203900 9.2500 +0.0000 FAX 197300 9.9375 +0.0625 GNA 193600 16.8750 +1.3750 RCV 180200 5.1250 -0.1250 AURA 168000 4.1875 +0.0000 ECO 162800 4.5625 -0.1250 UBS 159900 11.1250 +0.3750 KEX 159700 12.7500 +0.0000 NBR 158800 6.3750 +0.0000 FH 158800 35.7500 -0.2500 FTL 157100 46.1250 +0.2500 OLS 156100 38.3750 +0.0000 PLL 146500 19.5000 +0.3750 MCU 144300 14.6250 +0.1250 PGU 137800 13.3750 -0.5000 TDS 133500 37.1250 +0.3750 HPI 132800 8.1250 +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 RCG 105500 33.8750 +1.8750 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 FRX 92400 40.1250 +0.3750 HFI 88900 13.5000 +0.0000 LIO 83000 0.1250 -0.1250 SWH 82300 15.7500 -1.8750 ISIP 82000 11.0000 +0.7500 TNC 78900 3.1250 +0.1250 AWT 78100 12.2500 +0.1250 NVR 75400 0.6250 +0.0000 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 KCN 68000 14.2500 +0.5000 BID 65700 12.8750 +0.1250 CVD 64500 14.3750 +0.5000 AEX 63500 28.2500 +0.2500 IMO 62100 31.7500 +0.3750 CDE 61500 10.0000 -0.5000 SUP 58700 31.5000 +0.6250 HTK 58200 14.6250 +0.2500 MXX 57500 7.5000 +0.6250 IX 57500 1.2500 +0.1875 CXY 54500 19.2500 +0.2500 SPI 53600 10.7500 +0.0000 EPT 52700 18.5000 +0.5000 DSG 51700 3.5000 +0.8750 BLM 51100 5.5000 +0.0000 PEI 51100 24.0000 +0.0000 NAN 50800 12.0000 -2.1250 PDP 49800 14.0000 +0.3750 HGR 49700 8.5000 +0.0000 WIR 49600 12.7500 -0.2500 TBL 48400 22.1250 +1.1250 ESV 47600 1.1875 +0.0625 SST 46300 15.8750 +0.5000 AOG 46300 11.5000 +0.0000 BTR 45000 7.7500 +0.0000 TPCA 44800 16.2500 +0.7500 BTI 44500 14.8750 -0.1250 WAB 44500 23.3750 -0.3750 OEA 44100 22.2500 -0.1250 MCH 43900 12.7500 +0.3750 PXR 43700 23.2500 +1.0000 TAM 42300 5.3750 -0.1250 LSB 41700 7.5000 -0.2500 DIV 40900 16.5000 -0.2500 HCN 40700 21.0000 +0.5000 EMF 40200 14.8750 -0.1250 PHI 39500 34.6250 -0.2500 JIT 39300 17.0000 +0.3750 ============================================== 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 MTEL 872500 16.0000 +0.6250 PCTL 839500 25.7500 +0.0000 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 WFLT 729200 38.5000 +1.5000 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 RETX 643500 19.5000 +1.0000 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 IMRS 494200 19.0000 -5.5000 LAIS 483200 3.9375 +0.8125 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 AAA 422800 2.3750 +0.3750 ECILF 421900 41.2500 +2.7500 SYBS 418700 47.0000 +0.2500 NNCXF 414000 43.0000 +1.2500 NETG 413700 17.1250 -0.8750 CBRL 408900 41.2500 -0.2500 TOPP 406300 13.1250 +0.0000 CHKR 395900 20.0000 +0.8750 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 ICOS 341700 7.8750 +0.1250 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 CRUS 316500 36.1250 +0.8750 ASTA 315100 22.2500 +0.5000 DBRN 314900 17.6250 +0.6250 GENZ 311700 44.5000 +1.0000 FILE 308800 14.3750 -0.1250 PAGE 302800 31.0000 -0.2500 HICI 301900 4.3750 +0.5000 COST 301600 24.2500 +0.6250 CHEK 296600 17.1250 -0.3750 ADBE 296100 34.0000 +0.7500 PMTC 296000 50.7500 +0.5000 MICA 294800 9.7500 +1.2500 OCTL 294600 23.5000 +0.2500 STRY 293900 36.5000 +0.7500 WDST 293200 2.7500 +0.0625 ============================================== SIX-K Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- TMX 408822368 55.2500 -1.7500 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 CHL 28109688 38.3750 +0.5000 WFLT 28074200 38.5000 +1.5000 MER 27635924 58.8750 +0.0000 CRR 26861976 50.7500 -0.3750 XRX 26345138 83.8750 -0.3750 CHV 26296476 68.8750 +0.6250 JNY 26262500 31.2500 -5.8750 AMAT 26208600 38.0000 +0.7500 BEL 25595538 50.3750 +0.6250 MMC 25381800 89.6250 +0.6250 CGNE 24618300 16.6250 -1.2500 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 AA 22906800 70.8750 +0.3750 ============================================== NYSE Most Active Dollar Volume SYMBOL $VOLUME CLOSE CHANGE ---------------------------------------------- TMX 408822368 55.2500 -1.7500 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 JNY 26262500 31.2500 -5.8750 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 IGT 22590976 52.1250 +2.2500 UNP 22506000 60.5000 +0.5000 TOY 22447076 37.6250 +0.1250 PRI 22236912 59.1250 +0.1250 IP 21911400 63.0000 -1.0000 ALD 21895612 58.8750 +0.8750 PCI 21467512 42.8750 +0.7500 AVP 21276950 53.5000 +1.3750 CNR 21070224 23.3750 +1.3750 Z 20944376 28.7500 -0.1250 CC 20869550 48.5000 +0.2500 CAW 20756000 40.0000 +1.6250 ONE 20563600 50.5000 -0.1250 GPS 20135438 31.8750 +0.5000 MCD 19503000 49.2500 -0.2500 CNT 18786124 34.2500 +0.5000 UPJ 18744412 30.3750 +0.1250 PD 18676350 49.5000 +0.0000 DOW 18254362 55.8750 -1.2500 TGT 18140488 40.3750 +0.2500 MTC 17861176 52.8750 -0.7500 ENE 17622412 44.6250 +0.2500 HAN 17587588 18.6250 +0.1250 ============================================== 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 OLS 5990338 38.3750 +0.0000 CE 5946188 19.3750 -0.5000 FH 5677100 35.7500 -0.2500 TDS 4956188 37.1250 +0.3750 FRX 3707550 40.1250 +0.3750 RCG 3573813 33.8750 +1.8750 WDC 3360150 9.5000 +0.5000 AMH 3305400 7.0000 +0.1250 GNA 3267000 16.8750 +1.3750 ELN 3189850 32.7500 +1.3750 ASAI 3157700 45.5000 -1.0000 VIA 3057600 42.0000 -0.5000 FES 3021000 132.5000 -1.5000 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 IMO 1971675 31.7500 +0.3750 TPN 1963575 6.7500 +0.2500 FAX 1960669 9.9375 +0.0625 ENZ 1927088 8.3750 +0.7500 LAS 1886075 9.2500 +0.0000 SUP 1849050 31.5000 +0.6250 PGU 1843075 13.3750 -0.5000 AEX 1793875 28.2500 +0.2500 UBS 1778888 11.1250 +0.3750 ION 1377625 64.3750 +0.3750 PHI 1367688 34.6250 -0.2500 BHC 1353750 59.3750 -0.3750 CFB 1326000 5.0000 +0.1250 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 HPI 1079000 8.1250 +0.3750 TBL 1070850 22.1250 +1.1250 CXY 1049125 19.2500 +0.2500 WAB 1040188 23.3750 -0.3750 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 KCN 969000 14.2500 +0.5000 AWT 956725 12.2500 +0.1250 HIL 935156 3.9375 +0.0625 CVD 927188 14.3750 +0.5000 RCV 923525 5.1250 -0.1250 GUN 917700 9.5000 +0.5000 ISIP 902000 11.0000 +0.7500 HCN 854700 21.0000 +0.5000 HTK 851175 14.6250 +0.2500 BID 845888 12.8750 +0.1250 RDK 758888 22.1250 +0.2500 BBA 748650 34.5000 +1.1250 ECO 742775 4.5625 -0.1250 SST 735013 15.8750 +0.5000 TPCA 728000 16.2500 +0.7500 CNU 705788 22.1250 -0.1250 AURA 703500 4.1875 +0.0000 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 JIT 668100 17.0000 +0.3750 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 NAN 609600 12.0000 -2.1250 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 IEC 558988 28.3750 +0.1250 DWG 547688 14.3750 +0.0000 AOG 532450 11.5000 +0.0000 TCA 524550 19.5000 +0.3750 MR 518194 1.8125 +0.1875 ============================================== 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 WFLT 28074200 38.5000 +1.5000 AMAT 26208600 38.0000 +0.7500 CGNE 24618300 16.6250 -1.2500 SCIXF 22398600 42.0000 +1.0000 PCTL 21617124 25.7500 +0.0000 SODA 20767500 29.2500 -0.2500 ERTS 19755750 44.3750 +0.3750 SYBS 19678900 47.0000 +0.2500 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 MTEL 13960000 16.0000 +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 RETX 12548250 19.5000 +1.0000 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 BROD 10452750 45.2500 -0.2500 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 IMRS 9389800 19.0000 -5.5000 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 CHKR 7918000 20.0000 +0.8750 SPLS 7871850 36.7500 -1.0000 PCLB 7557550 38.5000 +0.0000 COST 7313800 24.2500 +0.6250 NETG 7084613 17.1250 -0.8750 ASTA 7010975 22.2500 +0.5000 MRCY 6926900 28.2500 +0.7500 OCTL 6923100 23.5000 +0.2500 SAFC 6826600 58.0000 +0.6250 CMCSK 6603975 18.3750 -0.2500 MORR 6549075 29.2500 +0.7500 APCC 6462150 25.1250 -0.2500 INGR 6427350 13.5000 +0.7500 BEAV 6421800 14.0000 +0.0000 CYE 6398400 32.2500 +1.1250 BMET 6394500 14.5000 -0.5000 LLTC 6357500 25.0000 +1.0000 SSAX 6246800 23.0000 -1.1250 ==============================================