THE PLAIN DEALER THURSDAY, SEPTEMBER 23, 1999 NYSE Market Roundup the List percent Footnotes. day. includes or Bold more. 2,000 print For shows most-traded details, price see stocks change Stock for of 5 STOCKS OF LOCAL List is drawn from New York American stock exchanges and trading. Bold print shows price percent or more.
To find a new record, look for a (high) or the stock's name. For details, Footnotes. 52-WEEK HIGH LOW DIV. VOL 29.63 14.50 AK Steel 0.50 12071 21.78 4.38 Adv. Lighting 144 41.88 28.63 Ahold 0.44e 422 4 11.88 4.50 Allen Tel 379 53.31 34.69 Amer Elec Pwr 2.40 2108 44.31 22.00 American Greet 0.80f 2501 77.25 47.38 Ameritech 1,27 9762 19.06 11.13 Applied Ind.
Tech. 0.48 4 18.75 9.00 Associated Estates 1.50 359 122.31 80.38 BP Co. Ltd. 2.75e 14597 63.56 35.38 Banc One Corp, 1.68 67748 17.63 7.50 Barnett Inc. 254 9.06 3.50 Birmingham Steel 0.10 594 26.88 17.88 Bob Evans Farms 0.36 3137 15.88 11.38 Boykin Lodging 1.88 542 5.00 2.38 BragStr 79 19.06 10.94 Brush Wellmon 0.48 141 91.88 36.50 Cablvsn 1187 26.94 20.88 Cedar Fair 1.45f 449 23.00 8.88 CentBusn 868 11.63 6.25 Ceres Group 140 10.75 4.13 Chart Industries 0.10i 337 30.63 16.75 Charter One Fin I.
0.64b 7844 43.56 30.06 Cleveland Cliffs 1.30 271 19.50 5.38 ClevIndian 26 2.56 1.25 Cohesant Tech. 4.31 1.63 Cold Metal Prods 21.81 7.00 Cole National 535 19.63 11.13 Cml Tek 0.60 70 64.13 48.50 Con Nat Gas 1.94 2637 48.00 30.88 Continental Air A 22 25.00 Cooper Tire 0.42 2570 13.13 5.75 Corrpro Cos. 424 108.63 70.00 Chrysler 2.50e 8871 5.63 2.38 DairyMartA 55 54.06 31.31 Dana 1.24 4460 19.63 13.63 Dev. Diversified 1.40 966 39.88 19.13 Diebold 0.60 902 103.50 60.25 Eaton 1.76 2201 30.94 18.56 Ferro 0.54 781 75.44 50.31 Fifth Third 0.96f 6866 6.25 3.38 First Union RE 1182 35.25 18.75 Firstar Bank 0.40 19989 34.06 26.19 FirstEngy 1.50 5295 29.13 20.75 First Merit 0.80f 734 67.88 38.81 Ford 1.84 27156 28.75 17.75 Forest City Ent A 0.20 51 28.63 18.00 Forest City Ent 0.20 14.75 8.13 GLB Bn 36 27.88 16.44 GenCorp 0.451 1642 122.50 69.00 General Electric 1.40 45748 78.38 38.88 General Motors 2.00b 18970 37,00 16.25 Geon Corp. 0.50 227 25.75 GibrSti 0.10 114 31.38 14.50 Gliatech 295 45.69 28.75 BF Goodrich 1.10 12514 d.
66.75 45.44 Goodyear 1.20 20064 17.50 13.25 Gorman Rupp 0.60 17.38 10.31 M.A. Hanna 0.48 454 12.50 6.25 HowkCp 6 8.88 6.38 Hickok Inc. 0.15e 34.00 21.50 Huntington 0.80b 7348 26.94 18.13 Invacare 0.05 370 22.38 12.38 JoAnnSt A 35 14.94 3.75 Keithley 0.16f 145 38.13 23.38 KeyCorp 1.04 4997 8.00 5.00 LTV 0.12 1341 6.94 4.25 Lamson Sess 60 19.50 9.00 Lesco 0.14f 153 24.00 15.50 LextrdRT 1.73 76 50.63 21.38 Limited 0.60b 3275 23.88 17.63 LincEl 0.48 491 30.75 18.00 Lubrizol 1.04 651 45.38 33.13 May Dept Stores 0.89 5134 16.25 8.00 Mazel Stores 11.63 5.88 Metropolitan Svgs 1.201 25 5.50 2.00 MorgnF 10.00 5.75 Morgan Funshares 27.50 17.25 Myers Industries 0.24b 53 25.13 2.25 NCS Health Care 1772 112.81 66.88 Nacco 0.86 160 37.88 26.13 National City 1.08 13992 52.00 30.25 Rubbermaid 0.80 12234 65.94 44.25 Nordson 0.96 286 19.94 16.56 Nuveen Ohio 0.98 14 42.50 25.00 OM Group Inc. 0.40 295 12.50 6.63 OfficeMax 9655 28.88 17.94 Oglebay-Norton 0.80 9.38 4.88 Olympic Steel 227 14.75 8.88 PVF Capital 32 18.50 10.69 PorkOh 138 50.56 27.00 Parker-Hannifin 0.68f 2924 29.63 12.50 Penton 0.12 2927 15.00 5.63 Pioneer Std. Elec 0.12 5188 10.38 4.75 Premier Farnell 0.48e 26 104.13 69.63 Procter Gamble 1.28f 22396 174.25 93.13 Progressive 0.24 2828 17.00 12.50 RPM 0.47 2219 23.38 9.63 Roadway 0.20 566 7.13 2.25 Royal Appliance 437 23.00 13.00 Schulman 0.50 1037 20.38 10.38 Scott Tec 186 30.75 19.06 Second Bancorp.
0.56 116 32.88 19.94 Sherwin Williams 0.48 7017 18.75 7.75 Shiloh Industries 21 15.00 7.19 Sifco 0.20 28 25.75 20.06 J.M. Smucker 0.60 182 24.00 17.13 J.M. Smucker 0.60 50 0.19 Specialty Chemical 214 35.69 14.25 Standard Prod 0.72 1106 35.06 12.00 Steris Corp. 2469 23.00 12.94 Stonerdg 16 59.88 41.25 TRW 1.32 1714 7.50 3.38 TeamAm 51 30.75 5.75 Telxon 0.01 6293 25.81 13.63 Timken. 0.72 934 38.13 19.44 U5X-Marathon 0.84 5506 34.25 21.63 USX-US Steel 1.00 4617 31.38 7.25 Univ.
Electronics 37 5.44 2.38 Waterlink 151 31.69 18.13 Wendy's 0.24 5778 INTEREST NYSE and What market did NASDAQ WED. TUE. change of 5 1,242 697 52-week 1,711 2,362 (low) before New Unchanged 578 23 492 38 see Stock New lows 261 279 Adv. vol. 345,990 132,495 Decl.
vol 423.295 632.915 Most active VOL. CLS. CHG. AmOnine 19887800 91.00 6.13 PhilMor 11088800 34.50 1.13 YLD. CLS.
CHG. MicrnT 10828200 83.44 5.31 2.9 12 17.50 0.98 Citigrp 5 10292300 42.88 0.13 8.06 0.06 9717600 44.00 0.50 1.3 33.63 NC Lucent 9191000 67.19 0.06 9.31 0.31 Gillette 9042600 39.81 1.81 6.9 13 35.00 NC IBM 8091900 125.19 1.94 3.1 13 25.56 0.13 Pfizer 7708300 36.88 0.81 2.0 24 64.13+ 0.50 Compaq 7633700 23.44 0.06 3.1 16 15.31 NC 16.3 10 30108.25 9.19 0.06 2.50 Top gainers 2.5 12 35.63 0.13 CIS. CHG. CHG. 10 9.25 0.06 Converse 2.81 0.44 18.4 1.3 7.81 NC Liberte 3.50 0.44 14.3 13.5 14 14 20.44 0.25 MaximGp 6.00 0.63 11.6 14 13.94 3.25 0.13 0.06 Osmonic 11.00 1.13+ 11,4 45 72.38 15.25 0.13 0.94 Asarco 22.50 2.06 10.1 3.1 Armco 6.50 0.63 10.6 6.8 13 21.38 0.19 Guess SunGard 25.19 11.75+ 2.25 1.00 9.8 18 10.56 0.13 9.3 15 6.75 0.19 Aviation 19.94 1.69 9.2 5.44 0.44 Cyprus 18.81 1.56 9.1 2.8 17 22.94 NC 4.1 5 31.94+ 1.00 Top losers 25 17.75 NC 8 2.25 NC CLS.
CHG. CHG. 3.50 0.06 Pilowtex 6.81 1.50- 18.05 22 8.44 NC RiteAid 14.00 2.94- 17.34 4.8 9 12.56 0.19 Cordant 34.88 7.25- 17.21 3.1 39 62.69 0.56 Howmetl 15.38 2.50- 13.99 2.5 7 33.75 0.63 Unifi 11.94 1.88- 13.57 9 17.00 NC Enesco 14.19 1.94- 12.02 13 6.00 0.13 Tramedia 3.31 0.44- 11.67 3.6 70.19 0.06 Sunsource 5.69 0.75- 11.65 20 4.50 0.13 ClairesStr 15.94 1.88- 10.53 3.4 36.44 0.06 EEX Cp 4.25 0.50- 10.53 10.1 15 13.88 0.13 2.3 23 26.00 0.50 1.9 20 92.44 1.19 NASDAQ 2.4 13 22.88 0.38 1.8 33 22.31 0.25 WED. TUE. 1.6 27 59.75 0.38 What market did 5.13+ 0.06 5.7 26.19 0.13 1,839 1,228 3.3 24 24.38 0.38 1,863 2,624 3.7 10 49.81 0.94 Unchanged 1,332 1,183 0.9 23.06 0.88 New 63 69 0.8 31 26.00 0.25 New lows 118 123 24 8,13 0.13 Adv.
vol. 627.275 318,370 8 19.44 NC Decl. vol. 366,105 687,030 1.2 40119.00 0.25 3.2 1.8 8 9 63.13 28.06 0.19 NC Most active 0.5 12 21.75 0.31 VOL. CLS.
CHG. 3.7 85 10 17.88 0.25 3Com 26541000 28.63 1.31 2.6 18 45.44 29.94 0.06 Microsft 24262400 96.06 1.44 3.7 1.88 Intel 21024300 82.81 0.81 4.3 25 12 16.38 11.19 0.13 NC DeliCptr 19452200 46.06 0.44 8 7.50 0.13 BrdbsSft 13199100 17180600 72.25 1.13 NC Cisco 7.38 NC MCI Wrid 27.25 3.2 18 25.38+ 0.19 Yahoo 11825800 12205200 179.50 80.94 9.94 1.13 0.3 12 18.75 0.31 12 12.81 0.06 Sinctoir 11317300 10.50 4.19 1.2 8 13.56 0.38 SunMic 11259800 93.38 0.81 3.9 11 26.63 0.50 2.1 8 5.69 5.38 0.13 NC Top gainers 1.0 17 14.13 0.63 8.8 33 19.63 0.19 CLS. CRG. CHG. 1.6 26 37.81 0.50 Lasr Pwr 2.38 1.13 90.0 2.3 13 20.50 0.25 LghtP wtA 3.16+ 1.03 48.5 4.1 19 25.50 0.13 GentiaS 2.50 0.72 40.4 2.3 16 37.88 0.63 Pathwys 5.00 1.44 40.4 24 9.25 0.75 AvlationG 2.00 0.56 39.1 8 6.13 0.31 ElecTel 2.25 0.63 38.5 3.25 0.25 SurgeCm 2.13 0.56 36.0 6.75 1.25 LightP un 12.00 3.00 33.3 1.3 11 18.69 0.19 PlayBy 4.81 1.16+ 31,6 2.44 NC HarisHa 3.13+ 0.72 29.9 1.2 7 69.00 0.50 4.1 13 26.56+ 0.13 2.7 37 29.50 Top losers 2.0 23 47.75 0.50 5.9 16.56 NC 1.1 17 37.13 0.13 CLS.
CHG. CHG. 17 7.00 0.06 MaxwilT 12.69 6.88 35.1 11 21.19 NC BttminT 16.50 8.50 34.0 5.75 0.13 Sinclair 10.50 4.19 28.5 8 13.75 NC UrbnOut 19.38 6.13 24.0 11 15.13+ 0.25 EngCnv wt 3.00 0.69 18.6 1.5 16 46.31 0.75 TrionTch 4.00 0.88 17.9 0.9 92 12.94+ 0.06 FountPwb 3.31 0.69 17.2 0.8 13 14.50 0.47 BE Aero 12.38 2.50 16.8 5.2 20 9.19+ 0.06 OrindPred 2.50 0.50 16.7 1.3 38 98.00 2.25 Dynex pfC 9.50 1.88 16.5 0.3 17 93.00 1.00 3.8 14 12.50 0.13 0.9 14 21.69 0.06 AMEX 4.56 0.38 2.9 12 17.31 0.06 What market did 18.88 0.13 2.4 12 20.31 0.56 WED. TUE. 2.2 39 25.06 0.06 14 11.50 1.00 213 157 8.00 NC 316 389 17 22.25 0.06 Unchanged 194 174 3.2 15 19.00 0.06 New 8 New lows 40 42 0.31 NC Adv.vol.
20,455 4,270 2.0 20 35.13+ 0.06 Decl, vol. 8,720 28,170 13 12.56 0.25 11 17.88 0.13 Most active 2.6 19 50.88 0.13 33 6.50 0.25 VOL CIS. CAG. 0.1 7.56 0.41 SPDR DevonE 13009100 130.60 0.15 18 16.50 0.25 6881500 40.50 NC 2.7 30.69 0.06 Nasd100T 6220900 125.19 1.31 4.0 858 25.25 0.56 USBiosci 2947500 14.13+ 2.63 24.00 NC DJIA Diam 1561300 105.14 0.70 2.63 0.13 TitanPhm 1442100 10.31 1.69 0.9 25 26.38 0.50 GreyWolf 982500 2.94 0.13 HyperFeed 691800 10.69 0.13 SP Mid 689300 74.13+ 0.14 Nabors 656300 26.38 0.19 Top gainers CIS. CHG.
CHG. ThrRvF 15.00 4.25 39.5 VitaFd 3.44 0.69 25.0 US Biosci 14.13 2.63+ 22.8 SecurAsc 3.00 0.50 20.0 Aeroson 13.75 1.75+ 14.6 FuelCell 24.00 2.31 10.7 SensorySci 2.44 0.19 8.3 MorgnF 3.25 0.25 8.3 INTEREST RATES Prime Rate 8.25 T-Bill discount rate: 3-mth: 4.66 Discount Rate 4.75 6-mth: 4.89 Dealers commercial paper: 30-180 days 5.28-5.70 LIBOR 6.04 CD rate Primary: Merrill Lynch Ready Assets: 30 days, 4.49 30-day avg yield: 4.72 90 days, 4.82 180 days. 5.20 10-vr. Treas. Inf 4.07 Ind 1626.62 1604.23 1620.01 5.02 30 Ind 10599.42 10688.39 10407.56 10524.07 Util Tran 605.36 247.70 597.23 245.68 600.76 4.60 20 Tran 2937.22 298281 2874.37 2926.28 11.36 Fin 124.68 122.49 245.84 123.85 0.90 0.14 15 Util 302.18 304.59 298.58 300.48 1.76 Stk 1316.18 1297.81 1310.51 2.93 65 Stocks 3073.49 3103.42 3019.29 3054.54 19.04 Stock Quote Line The Plain Dealer Stock Guide Quote Service is a free call that gives quotes on a 15-minute delay using a touchtone phone.
TO USE: Enter the stock's ticker symbol using the codes listed below. Stock symbols are available at any brokerage office or public library. When you hear the prompt, enter the numeric version of the stock symbol, followed by the star PDO give high button the and I. low A current prices voice price, will for the the repeat day trading the and volume, past symbol 52 the and weeks, the dividend, yield and price-earnings ratio. Repeat the procedure for each stock.
PLAIN DEALER The Plain Dealer QUICKLINE publishes daily stock tables that are limited to a select number of actively (216) 999-5463 traded issues on each exchange. The Stock Category 1122 Quote Line will give quotes on all companies traded on the major exchanges. The system operates 24 hours a day. You can get Information on up to 10 stocks per call. EXAMPLE, Eaton, ETN 32,81, 62 A 21 D31 G41 J51 M61 71 S73 V83 93 22 32 H42 K52 62 07 T81 W91 23 F33 143 L53 0 063 R72 U82 X92 12 --15 -13 14 Preferred 11 Scottsdale Securities, Inc.
4 Stock Quote Line sponsor DOW JONES HIGH LOW CLS. CHG. INDEX STOCK VOL. CLS. CHG.
STOCK VOL, CLS. CHG. STOCK VOL CLS. CHG. ConeMi 465 5.13 0.13 FA Fncl 1227 12.63 0.19 ICN Phrm 2716 18.75 0.63 Conectiv 321 20.06 NC 330 20.75 0.25 IHOP CP 246 22.00 NC ConocoA 3599 27.19 0.31 FstData 11648 45.69 0.19 Glo 6808 15.94 0.38 Conoco8 10710 27.13 0.13 FFinFd 1361 8.38 0.06 IMC Gl wt 215 0.14 NC Conseco 27240 21.06 0.50 FstinRT 577 25.00 0.06 IMS Hith 9069 24.19 0.38 Consc 459 29.19 0.69 FstRep8k 25.75 NC ING 594 53.63 0.50 Consc 220 23.19 NC FstTenn 6849 28.69 0.44 ING pfA 257 23.94 0.38 ConsEgy 733 13.25 0.06 FstUC 29861 37.75 0.56 IRl Intl 4.88 0.06 ConEd 2713 40.63 NC STOCK VOL, CIS.
CHG. STOCK VOL. CLS. CHG. ConsNG ConsGph 2637 786 62.69 43.69 1.31 0.56 Bemis 1190 34.88 0.25 ConsPap 955 27.75 0.75 BenchEl 344 38.19 0.06 ConsPdts 256 13.31 NC A BengtB 487 0.16 0.02 ConStor 3413 19.94 0.94 Benton0G 864 2.50 0.19 ConstellEn 1856 28.44 0.06 AAR 154 18.25 1.25 BerkH BergBr: 8 5806 2261956, NC Contifincl 1.19 0.13 11.06 A8M 263 23.31 0.50 CHAir 2601 33.69 0.88 ABN 23.56 0.31 BerkRty 1133 11.94 00 46.00 NC Cnvrgys 5208 21.88 0.13 ABN piB 416 22.25 0.25 BerryP 343 14.25 0.31 Converse 458 2.81 0.44 ACE Ltd 4976 19.38 0.56 BestBuy 19046 59.75 0.50 CoopCom 5298 38.69 0.69 ACMin 1371 8.25 0.06 CoopCo 6532 30.19 0.81 ACM Op 227 7.06 0.06 Bestids 3354 50.69 0.13 Cooper 864 48.50 0.19 ACM SC 1339 7.50 0.13 BethStl 12622 1534 7.13 4.31 0.13 0.06 CooprTr 2570 17.00 NC ACMSp 323 5.56 Beverly Coors 6.
521 54.50 1.50 ACMMD 263 10.06 BigFlower 685 28.38 0.06 Copel 2087 7.00 ACM MI 597 7.81 0.13 BindlyW 14.19 0.25 CoromH 603 0.63 ACNiels 2236 28.44 0.06 Biomtrx 2693 2501 24.00 1.00 Cordant 7343 34.80 7.25 ACX Tech 221 11.75 0.19 Biovail 51.88 2.00 Cordiant 225 14.69 0.25 AES Cp 7730 65.38 0.88 BirStl 594 7.81 NC CoreLab 20.31 0.75 AFLAC 42.63 BlackD 6483 48.88 0.06 CornPdts 31.50 NC AGCO 2742 11.75 310 23.06 0.75 CornPpn 245 16.69 0.19 AGL Res 17.75 BIk2001 3302 8.94 0.06 CorPrpt 15.25 0.06 AK Steel 12071 17.50 0.88 BikiT 779 6.31 0.06 Corner Rit 1236 9.56 0.13 AMB Pr 6793 20.00 0.31 BIk2008 14.69 0.06 Corningin 13628 64.94 1.19 AMF Bowl 595 4.50 4.31 BikIQM 703 13.44 0.06 CorpHY 10.81 0.06 AMFM 8813 56.00 1.38 275 7.94 9.94 0.06 AMLI Rs 339 21.13 0.06 BIkMTor 282 10.13 11.31 0.06 AMR 13831 54.63 0.13 BIkNY08 218 14.63 0.06 Corrpro 6.00 0.13 ANZEx2 pf 357 24.44 0.19 BIkNA 924 9.81 NC Cotellignt 4.81 0.13 APT Sat 445 4.88 0.25 BIkS1MT 15.06 0.06 CatwCrd 19021 34.00 2.63 ASA Lid 2389 19.06 1 0.25 BikStrTT 482 8.81 0.06 Covance 9067 9.00 0.19 97176 44.00 0.50 BIkTT 876 9.44 NC CoxCom 4932 39.94 0.06 ATT D28 516 24.13 0.06 Blanch 67.00 1.19 CoxCmin 55.75 0.38 AVX Cp 4446 37.38 1.13 BickHR 2233 43.25 0.25 Crane 3072 22.13 0.94 AXA 58.94 0.63 Bickbstr 1744 13.81 0.75 Cr 704 6.38 0.13 AXA Fnct 56.19 0.75 Bluegreen 424 5.06 0.13 CrSuisStrt 470 8.75 0.13 Aames 2561 0.81 0.06 Blyth 6301 29.25 0.25 CresRE 6484 18.13 0.13 Aber AbtLab Fitc 39991 42.25 35.25 0.44 0.75 Boeing BoiseC 24539 2635 43.50 36.31 0.75 Crestline 1804 21.38 0.56 5.88 CrosTbr 276 12.38 2.13 NC NC 1.31 viCriimiM 950 Abitibi 1384 12.88 0.06 Bomboy 306 AckGrp 12.50 12.56 0.13 0.19 BordCh 2920 13.25 4.38 0.13 CrwnAm 613 6.63 NC AdaEx Acuson 265 28.88 Borders BorgwAu 1254 43.69 0.56 CwnCork 8852 23.94 0.19 AMD Adminstt 16585 239 14.50 18.94 NC BostBeer BostProp 3527 240 32.00 7.69 0.06 0.38 CwnPoc 341 21.31 0.06 CwnCrk pf 580 22.19 0.19 Advest 234 18.06 0.44 BostSci 17345 27.50 0.25 Cryolife 431 12.25 0.13 Aegon Advocat 1040 85.00 0.50 Bowne Bowatr 13.00 1.13 0.31 CumEng 1484 51.19 0.38 1196 1.00 1591 56.00 CulinFrs 1249 23.38 0.06 Aeroflex 15.00 0.31 BoykinL 13.94 0.06 Cyprus CypSem 18917 28.50 1.88 AetnaC pi 238 25.19 0.06 BradRE 17.25 0.25 29094 18.81 1.56 Aetna Inc 69.69 1.06 Brahma 12.13 0.19 Cytec 1041 22.69 0.13 AffCmpSv 39.75 0.25 Brandyw 1114 16.75 0.06 Ag5vcs AffMgrs 763 327 26.13 14.25 1.00 0.13 BrazilEF BrigStrat 774 59.81 4.19 0.81 NC Agnico 1836 6.38 0.13 BrillChA 1322 21.94 0.25 Agrium 2319 10.06 0.06 Brinker 2204 25.69 0.25 DLJ HiY 938 8.06 NC Ahold 422 33.63 NC BrMySq 27175 71.44 0.50 DPL 3193 17.81 0.06 AirProd 20031 30.69 BritAir 857 59.63 0.88 DOE 1704 37.31 0.19 AirbFrt 2534 21.44 0.50 BritStl 2596 24.19 0.75 DR Horton 5099 13.75 0.25 Airgas 977 10.69 0.44 BHP 292 23.38 0.38 DSP Com 3964 21.75 0.38 AirT picid 438 163.75 BwnSh 2.56 0.25 DST SyS 1288 59.50 0.31 AloPw piN 5358 23.00 NC BrwnFB 61.88 0.13 DTE 1567 37.00 0.06 AlskAir 4256 39.94 0.31 BrwnShoe 303 18.00 0.13 DoimirC 8871 70.19 0.06 Albemar 1089 17.00 0.06 Brunswick 1668 24.38 0.56 Dal-Tile 1620 7.94 0.19 Alberto 387 24.63 0.13 Buckle 420 18.25 0.19 DolSem 626 52.25 1.19 Alberts 25503 42.25 1.25 BudgetGp 3120 7.19 0.06 DanoCp 4460 36.44 0.06 Alcan 7107 30.81 0.13 Buenovnt 823 15.06 0.31 Danaher 3637 52.88 0.06 Alcatel 4092 27.88 0,38 BurlCoat 240 20.31 0.56 Dorden 3801 18.00 0.13 Alcoa 17359 62.00 0.44 NC Burlinds 2493 4.38 NC DataGn 13908 20.75 0.25 AllAmTar 247 11.94 BurINSF 9951 28.25 0.06 760 12.19 0.56 AllgEngy 2572 33.00 0.19 BriRsc 10876 37.75 0.06 DoytnHud 21622 55.50 0.25 AllegTeldy 3421 17.50 0.44 BurnPP 397 11.13 0.31 DeVry 1359 21.25 0.25 AllenTel 379 9.31 0.31 DeanFd 1709 40.00 0.75 Alergn AlliAMkt 4503 106.63 40.38 0.19 1.38 Db 500 8.69 NC AlliCap 244 802 27.06 0.06 DebtStr2 1025 7.63 0.06 DebtStrt 680 6.75 NC AllWrid? 1325 27.88 9.19 0.06 NC Tch 481 35.69 1.31 Deere 7946 39.81 4 1.25 AlliantEgy 1246 587 70.00 0.13 CANTV 2333 26.19 0.44 DelMnte 624 14.25 0.19 AldIrish AlliantTch 440 22.69 0.31 CBL Asc 241 24.63 0.31 DelaGp 775 12.31 0.06 AldSgnl 16423 63.63 0.13 CBS 15143 48.38 0.63 DelhaizeA 2225 21.69 0.31 4046 12.13 0.63 CCB Fn 626 41,19 0.13 DelhaizeB 911 22.69 0.13 Allmr AldWaste Fn 1191 52.75 1.06 CEC Ent: 2234 33.00 0.56 DelphiA 21108 17.19 0.25 Allstate 19789 32.50 0.88 CHS El 9875 1.88 0.19 DeiphFn 297 31.63 0.19 Allst 262 24.88 0.13 CIGNA 5857 89.75 0.13 DeltPne 757 23.38 0.63 Alltel 6495 0.06 CIGNA Hi 533 6.69 NC DeltaAir 5 9316 47.44 1.31 Alpharma 1302 35.56 0.63 CIT Gp 4606 21.00 0.50 Deluxe 1179 33.94 0.06 Alza 6840 49.63 0.63 CK Witco 2483 14.56 0.19 Dept56 25.19 0.25 AmbacF 1557 49.50 0.56 CKE Rst 2972 7,56 0.25 DeRigo 247 5.81 0.31 Amdocs 1884 23.44 0.44 CMP Grp 1637 26.44 0.19 DeutTel 962 41.63 0.31 AmHes 2391 60.88 0.13 CMS Eng 4005 36.13 0.25 DevDv 966 13.88 0.13 Ameren 2006 38.25 0.25 CMS 319 25.25 0.50 Dexter 298 36.63 0.06 AmOnine 5 1988 CN4 Fo 3247 34.94 0.50 Diogeo 2260 42.25 0.19 78 91.00 6.13 CNB Bcsh 335 52.44 0.13 Dial 2216 27.31 0.88 AmWest 1007 18.50 0.06 CNF CNF Tr Tron pt 3778 56.75 40.63 1.63 1.00 DiaOffs 8345 25.44 0.19 AEP 2108 35.00 NC CPI 550 33.25 NC Diebold 902 26.00 0.50 AmExp 19328136.44 1.31 CSK Ato 2509 20.13 0.25 Dillords 2909 20.38 0.19 2204 27.75 0.06 CSS Inds 373 21.63 NC DimeBcp 16.75 0.06 AGenCp 6352 66.50 0.44 CSX 3005 43.91 0.75 Dimon 304 3.94 0.06 AGC 233 24.38 NC CTS wi 1321 56.25 0.13 DiscAut 319 17.00 NC AGreet 2501 CVS Co 19024 39.31 0.31 Disney 39686 27.38 0.31 363 19.06 NC HKT 942 23.13 0.13 16.63 0.13 AHomeP 32521 44.88 0.44 914 33.25 1.00 Dole 5546 19.31 0.81 23378 90.94 1.06 CablDsg 539 22.44 0.31 DollarG 8367 27.13 0.63 AIPC 287 26.31 0.13 Cabitrn 36130 16.81 0.63 DirGnST 334 40.38 0.63 947 14.31 0.06 Cabot 583 22.88 0.06 Dollar Th 2122 19.81 1.31 7.88 0.56 CbtOG 594 17.44 0.13 DomRes 7841 45.75 0.19 ARetire 9.63 0.19 CadbyS 760 27.63 0.56 Donidson 21.81 0.31 ASking 3.81 0.06 Cadence 8297 13.88 0.69 7970 42.88 1.25 AmStd 2.00 Colgon 704 6.63 0.06 DLJ Dir 2235 16.06 0.13 31.00 0,94 11216 12.44 0.50 DonLJ 400 50.10 0.15 11.00 0.06 Calpine 6693 84.75 5.44 DKaron 250 8.44 0.38 Am Tower 22.25 0.75 CardnP 584 26.19 0.38 DonlleyRR 4178 29.13 0.56 AmWtr 28.88 0.25 CmpR 2010 0.23 NC DotHill 277 6.31 0.13 6533 0.50 5574 41.50 0.25 Dover 4822 39.75 0.44 2211 23.31 0.06 ConRy 2953 62.13 1.25 DowCh 16317 109.50 4.00 Ameritch 9762 64.13 0.50 CdnPc 2396 23.69 0.16 Downs 2564 53.50 0.94 AmerUs 379 22.56 0.25 Capone 8691 39.69 0.94 DowneyFn 362 20.44 0.31 459 20.88 NC CapRe 367 11.50 0.38 DryHY St 971 11.25 0.13 AmSouth 21.56 0.25 CapSenL 284 7.75 0.13 DryStrt 2330 8.00 0.06 AmwayJ 4.88 0.06 635 4.06 0.13 DrySM 1763 7.81 0.13 Anadrk 8105 31.63 0.44 Capstd 656 3.88 NC DrilQuip 469 25.81 1.44 Analog 11595 57.94 2.38 CardnIH 15563 53.19 0.50 DuPont 37034 62.31 0.88 Anglogld 2593 27.38 0.81 CaremkRx 22041 5.94 0.50 DuaneR 401 29.69 0.25 Anheus 71.31 1.00 MedPITAP 2227 8.31 0.19 Ducomun 394 11.19 0.06 Anixter 247 22.88 0.06 CareyDiv 282 16.81 0.06 DutPUtil 2450 9.63 0.19 AnnTayl 42.31 1.06 Caribnr. 357 8.81 0.13 DufPUC 442 13.00 0.44 Aon AnthCap 263 7.00 0.25 Carlisle 1217 38.88 1.50 DukeEngy 7995 55.06 0.38 Cp 10738 31.25 0.56 Carnival 7511 45.75 1.25 DukeWks 3268 19.94 0.06 Apache 14007 41.50 CoroPw 7421 36.56 0.75 DunBrad 6567 29.75 0.81 Apach pic 713 983 38.31 38.63 Tech 1723 23.50 1.19 Dycom 5 1359 37.94 0.94 0.06 Corr5rv CarrAmR 3232 .275 22.00 8.19 0.13 0.06 Dynegy Dyersbg 717 1879 21.25 0.31 0.13 NC 11471 0.81 Aprio ApldPw 12.63 0.06 0.50 CartWal 358 17.88 0.06 DynexC 8594 5.81 0.44 CoseCo 4183 49.69 0.13 Aptargp 0.13, CashAm 588 9.25 0.38 Aracruz Aquarion 35.88 20.50 0.94 NC CololLt 5.25 0.19 CatMkt 2465 79.50 1.75 4.63 0.19 Catelus 501 13.50 0.25 ArchDan 17590 12.56 0.44 Caterpillr 19770 56.19 0.31 E4L 1864 4.13 0.13 ArchsinC 626 20.25 0.13 CedorF 449 21.38 0.19 EDF 472 25.00 0 25 ArdenRit 953 21.44 0.13 Celestic 3522 48.69 1.44 EEX Cp 2790 4.25 0.50 Argosy 14.19 0.31 Cemex 2544 23.38 NC EGG 1377 37.06 0.13 Armco 23054 6.50 0.63 Cendant 30926 18.19 0.06 EIX pfA 423 23.75 0.13 Armc 817 39.63 3.00 Cendnt pfl 432 30.31 0.06 EMC 66572 72.50 0.56 Armor 9.13 0.13 CentroPr 379 31.81 0.56 EN! 318 60.63 NC ArmWi 0.81 Centex 27.94 0.56 EOG Res 11059 22.88 NC ArrowEl 19.06 0.06 CenSoWst 2627 22.00 0.25 Earthgr 1089 21.75 0.81 Artra 2132 17.31 0.56 CentEur 480 11.38 0.31 EastEnt 632 46.31 0.06 Arvin 31.19 0.81 CenHud 40.81 0.06 Easterp 350 18.13 0.50 Asarco 12867 22.50 2.06 CtrNws 805 45.06 2.00 EastChm 4013 41.81 0.31 Ashanti 3587 7.06 0.06 CentPrkg 29.44 0.13 Kodok 75.19 0.38 Ashland 0.31 Centris 1458 11.06 0.56 Eaton 2201 92.44 1.19 257 9.38 NC Cent8k 231 42.25 0.38 EatnVon 315 27.94 0.06 AsiaPlp 2507 6.75 0.25 Cntry Tel 4472 38.75 0.06 EV MulT 480 12.00 0.31 AsioPip wt 1.06 0.13 Ceridian 4262 77.69 0,44 EV Srinc 954 9.94 0.06 Asia Tigr 8.63 0.06 Cervecer 2059 23.69 0.25 Ecolab 2550 33.56 0.44 AsdEstat 0.06 ChmpE 1606 9.25 0.13 Edisonint 3655 24.25 0.19 AscFCap 20273 36.50 0.25 Chmpin 2460 55.81 0.56 Edwards 25.56 0.81 AstroZen 42.06 0.81 ChAutoR 31.63 0.13 EIPosEn 2775 37.75 0.94 9.13 0.31 Chart 5.44 0.44 Elan 5 32.00 0.31 At Rich 9117 86.63 1.81 ChtwIDiv 11.19 0.13 Elcor 26.44 0.13 AtlasAir 5 5430 20.63 0.13 0.19 EDS 25277 53.81 0.94 Aurorof 15.25 0.19 ChaseC7 328 22.44 0.13 EHAquit 1765 90.50 2.63 Austria 241 9.00 0.25 ChaseM 33388 76.38 0.44 EAndinA 522 18.25 0.31 11545 11.63 0.06 1381 8.75 NC Embratt 12.44 0.13 AutoDta AutoZone 11199 4535 41.88 26.31 0.13 ChelGCA 241 32.19 0.06 EMinco? 651 10.50 0.25 0.69 Chsok ChesEng 2073 3008 31.63 3.13 0.06 0.31 EmrsnEl 14125 63.50 1.31 AvalonBay 1582 34.13 53.69 EmpDist 245 25.75 0.06 Aviall AveryD 2194 10.19 0.56 Chevron 16821 89.63 0.13 EEIChile 13.81 0.06 Aviation 6736 19.94 1.69 NC Chile Tel 1210 20.63 0.06 Empico 2162 2.94 0.06 Avis 21.06 ChinaFd 240 10.81 0.06 Endesa 1066 18.94 0.38 Avista 1586 16.94 0.06 ChinSAir 216 11.13 0.13 Energen 4021 0.31 Avnet 1478 45.25 0.31 ChinaTic 282 65.69 1.44 24.00 Avon 10352 39.63 0.38 Chiquto 3128 5.50 0.31 Enersis 21.25 0.25 Aztar Azurix 2131 2317 10.00 17,94 0.44 NC ChrisCr ChkFull CholceH Chittenden 2557 1538 949 10.44 50.56 27.06 16.69 0.19 0.19 0.19 NC EngiCp Enesco Enhance 20.19 0.25 EnisBu Chubb ChurDwt: 2858 54.88 0.63 Enron 21207 39.50 NC CIBER 2675 1127 23.38 17.13 0.38 0.50 ENSCO 9860 19.38 0.81 Cp 2640 31.00 NC Cilcorp 230 64.69 0.06 Entergy Entercm 5933 40.75 30.56 0.13 0.13 BJS BCE 1002 47.88 0.69 CinnBell 16892 17.82 1.20 EntPrPt 249 19.69 0.19 8792 34.19 0.06 CINergy 1479 28.75 0.19 EnterPT 15.19 NC BJs BJS wt Whis 2736 461 39.38 20.94 0.13 0.81 CirCCor CirCtyCC 11814 2253 40.38 3.44 0.19 NC EottEng 1537 16.94 0.13 BP Amoco 14597 108.25 2.50 Citigrp 1029 Equant Equitax 1986 77.56 0.25 BP Pru 351 10.56 NC 42.88 0.13 EatResc 27.75 0.19 BRE 415 23.50 0.06 Citigp pfG 48.50 1.19 36.75 0,19 BSCH prD 26.50 0.06 Citigo piM 46.38 0.83 Eqtyinn EgOffPT 24.00 9.13 0.13 0.13 BSCH BakrF prE 632 239 25.38 19.56 0.06 0.06 Citigp Citigp piX 1523 22.63 22.06 0.31 0.44 EglyRsd 43.06 588 0.06 BakrHu 21431 28.44 0.69 CitzUtil 1969 11.31 0.06 EspirSan 16.06 NC NC Ball 722 44.25 0.38 City NC 1107 30.81 0.50 EssexPT 34.38 Balinty 6.69 0.19 Claires5tr 32024 15.94 1.88 EsteeLdr 43.63 1.13 BallardM 825 24.75 0.25 Clorcor 1241 16.56 0.13 ELoudTrst 76.13 2.38 Bally TotF 1355 32.63 0.75 ClaytnH 5380 9.13 sterline 14.88 0.13 18.19 0.31 ClearChan 11003 76.38 EthanAl 29.56 0.19 BcLatn 23.50 0.38 CIvCIf 271 31.94 Ethyl 476 4.75 NC BcoRioP 1707 10.06 0.19 Clorox 11843 42.00 EverenCap 792 30.38 0.06 BcoSnCH 764 10.25 0.13 Coochmen 15.81 0.13 EverestRe 3158 24.63 0.91 BcSantCh 403 18.00 0.06 Coastal 41.63 0.31 ExideCo 500 10.56 NC BcoWiese 6035 1.19 0.06 CocaCI 59607 52.44 1.31 ExtStoyA 995 8.25 NC Bancwest 258 41.25 0.25 CocaCE 7189 25.56 0.19 Exxon 49412 75.38 1.38 Bandag 345 32.13 1.06 CCFemso 14.50 BankOne 67748 35.63 0.13 Coeur 4.13 NC Bk of Am 59557 53.50 0.88 Coeur pf 3806 5.13 0.19 Bk Tokyo 6152 15.19 0.31 CohenST 11.38 0.06 BkNY 21821 33.94 0.75 ColeNati 8.44 FDX Cp 30490 36.38 1.63 BRATIA 300 5.88 0.06 Colemn 672 9.44 0.13 FEMSA 1247 30.94 0.56 BkBost 10975 41.75 0.19 ColgPal 9 17682 50.00 0.56 FMC 1452 48.00 0.69 BnkT pfR 3885 24.00 0.25 ColBgp 667 10.94 0.19 FPCCop pi 432 21.69 0.06 Banta 439 21.69 0.38 ColHin 6.81 0.06 FPL Gp 6116 52.31 0.50 Bard 47.19 0.31 CollHI 5.94 NC Fairlse 1007 29.50 0.94 BarnNbl 26.25 0.31 ColMu 6.13 0.06 FairCo 494 8.44 0.25 BornesGp 387 22.75 1.25 ColonPT 408 26.75 NC FrohidS 13250 28.13 2.88 BarrLab 1956 28.63 0.31 ColumEn 57.06 0.25 FairfCmts 1764 12.75 0.38 BarrettRs 1492 36.94 0.06 ColHCA 13384 22.19 0.06 FamOir 4399 20.31 0.31 Borrick 26473 20.00 0.19 Cordisco 7168 19.31 0.25 FanniMae 40029 60.13 1.00 BorrvRG 467 6.06 NC Comeric 1775 48.50 0.06 Fedders 384 6.00 0.19 BatiMt 25379 1.06 0.13 40.38 0.88 FeddersA 5.13 0.06 BauschL 2468 63.81 859 21.56 0.56 FedMog 10181 25.69 0.75 Baxter 14646 61.50 1.00 28.00 0.56 FedRity 20.75 0.06 BayView 14.94 0.75 239 11.19 NC FedSignl 1689 19.25 0.13 BearS! 5593 41.50 0.75 ComScop 2571 33.44 0.44 FedrDS 9820 45.94 0.63 BearS prY 293 23.19 0.56 CmpUSA 6322 6.38 0.19 Fedinvst '1257 18.94 0.19 BeozrHm 232 19.88 0.88 CBD-Pao 379 20.75 0.19 FelCor 1140 17.63 0.06 BeckCoult 42.50 Compaq 76337 23.44 0.06 Ferro 781 22.88 0.38 BectDck 26.13 0.13 CompAs 20767 55.63 0.38 FA Korea 340 9.30 0.06 BedfrdP 442 17.44 NC CompSci 8419 65.38 1.06 FidelFin 1067 14.06 NC Belco 470 6.63 0.13 CmpTsk 216 14.19 0.13 FilgHold 221 12.38 0.06 Belden 455 21.81 0.19 Comsat 1707 29.38 0.13 FSA 52.25 1.25 50324 67.13 2.56 Comsat wd 1682 29.25 0.25 Finovo 1605 35.50 0.25 BellSo 22571 44.13 0.38 Rs 350 4.69 NC Finova pf 730 52.56 0.06 Belo 1293 20.25 0.25 ConAgra 10745 23.88 0.56 FstAmCp 2410 40.19 0.69 STOCK POL. CLS. CAG. AMEX CentSe CFCda 349 139 26.81 4.00 0.13 0.06 ChaseCo 158 9.75 0.19 List includes 250 most-traded stocks for the Chamtint 570 1.94 0.06 day.
Bold print shows price change of 5 per- ColLb 17.13 0.50 4.44 cent or more. For details, see Stock Foot- Cominc CmdrAp 0.00 notes. Cmptro 245 0.63 0.25 4.06 STOCK VOL CLS. CHG. STOCK VOL.
CLS. CAG. CasTom 154 14.06 NC AMC 951 12.63 0.13 Biotime 139 10.63 0.38 Continucre 159 0.54 0.06 ARC 207 1.50 0.06 81k BlairCo PoStr 205 273 15.06 17.50 0.69 0.43 Cypros Crystil gin 3782 707 0.69 1.94 NC AC5YS 140 1.88 1.75 0.13 Blond 1.43 0.01 DJ1A Diam 15613 105.14 Aeroson AlorisMed 571 13.75 3.06 NC Boddie 248 9.75 0.31 DRS Tech 154 9.25 NC 0.70 104 BootsCis 0.44 0.56 Datamet 1.31 Allout 131 9.19 6.19 0.56 0.19 BrillDig 173 2.15 0.25 DaytonMn 4.06 0.02 AQntCyc 1945 4.25 4.25 BritATob 693 16.00 0 81 Diodes 259 7.13 NC Britesmile 215 9.50 NC DevonE 60015 40.50 NC AmShrd 494 5.38 0.25 CIM 5.03 NC DryfMu 7.88 0.06 Ampex 1.94 0.19 CVB Fact 26.88 0.06 -SIM Lid 0.75 0.25 Amtec 172 1.25 NC CVF Tch 154 3.25 0.13 EZEM 173 5.00 0.13 AndreoE 6 31 0.31 Cobivan 1187 72.30 0.94 Easyride 1,00 0.06 Anworth 128 5.30 0.19 Cabletet 153 1.50 EVFLMu 164 11.63 0.13 ApexSilv 167 13.50 0.25 EVNYMU 151 12.13 0 038 AppOnli 215 3.54 006 CogleA 169 16.56 EchoBoy 1.31 NC AudioBc 455 9.50 0.50 Calton 1.31 EIPosE 170 1.00 00 0.06 Audvox 1921 15.69 0 019 Cambior 1111 1.43 0.11 Emeritus 7.63 019 Autotote 974 3.00 013 ContE gn 2.19 0.00 EnvSate 1.25 4.13 Aico 435 0.60 ConOcci 19.50 0.13 EnzoBI 33.25 1.50 Bal Cart 201 1.25 Canyon Rs 0.19 FT1 Cnsli 4.75 0.13 Boidw 2.50 Cordiotch FormTel 111 NC BemaGold 0.63 NC Coreside FarmT wtA 0.19 BentPh 126 313 013 Coresde wit 151 Farmi wtB Bexil 159 10.00 0.25 Celsci 910 NC FIAust NC STOCK VOL. CIS. CHG.
STOCK VOL. CLS. CHG. STOCK CLS. Mottel 17185 22.56 0.06 OneVal8 340 34.44 0.13 Savig SA 1551 22.00 0.31 Moveso 1338 3.38 0.06 30.56 0.06 Sbarro 429 28.25 0.25 MaximGe 1273 4.00 0.63 OrbEng 1005 3.00 0.19 SCANA 3410 24.19 0.06 Maximus 1206 28.06 NC OrbitalSci 3895 18.06 0.50 Schawk 260 8.63 0.31 MayDS 5 5134 37.88 0.63 OreSti 10.94 NC SchergPis 57798 46.00 1.94 Maytag 23429 35.44 0.88 Orthodon 1389 16.31 0.69 Schlmb 28867 60.13 0.88 McCorm 1373 32.75 0.19 Osmonic 514 11.00 1.13 Schwab 26601 35.81 0.19 McDerl 2331 21.50 0.06 Odoor Sys 3119 32.69 0.19 SciGames 269 20.13 0.31 FUnRI 1182 5.13 0.06 IRSA 295 27.69 0.06 McDulds 28129 43.50 0.75 OwensM 302 10.69 0.19 SciAll 8133 53.38 0.38 FtVoBk 496 43.19 0.19 IRT 230 9.50 0.06 McGrH 2687 50.19 0.06 Owensill 10299 20.25 0.25 Scotts 649 35.75 0.13 FstFed 732 17.38 0.25 IT GP 3033 10.25 0.19 MCKHBOC 11284 31.50 0.50 OwenC 3140 23.94 0.25 Scripps 438 46.94 0.19 Firstar 19989 22.31 0.25 ITT Ed 1875 17.75 0.75 Mead 3753 37,75 1.25 OxYCT pfB 340 22.69 0.06 ScudGibHi 316 5.06 0.06 FirstEngy 5295 26.19 0.13 ITT Inds 3386 34.00 0.75 MedicOne 11426 65.31 0.75 Seogate 11319 31.94 0.31 FleetFnc 14843 35.63 0.13 Idacorp 608 30.13 0.13 Media0 01 2084 97.63 0.63 I Seogm38 364 24.13 NC FleetEn 2606 21.63 0.50 2426 11.13 0.38 MedAsr 290 27.00 1.25 Seagram 21807 46.00 0.81 Flemng 3501 11.00 0.06 ITW 9607 75.19 0.38 Medicis 4814 28.81 0.31 Seag adi 2329 46.63 0.13 FletFD 4.69 0.06 Illinovo 975 29.69 0.31 Meditrust 7510 8.19 0.19 PE Biosy 4584 74.19 0.88 SeolAlr 2297 53.19 0.44 FlaEC 33.38 1.25 Imation 695 29.13 0.19 Medtrnic 41880 70.25 1.81 PE Celer 3253 47.25 1,56 SeolAir pf 246 52.19 0.44 FLPanth.
8.94 0.19 Impr8c 695 21.50 0.25 Melln8k 12955 32.81 0.31 PECO 4855 38.13 0.81 Sears 14835 32.69 0.63 FlaProg 2693 46.25 0.31 ICI 807 40.75 0.94 Merck 59613 69.88 1.13 CP 10592 26.00 0.13 SecCG 1026 14.19 0.19 Flowers 2836 15.31 0.19 Imp Tob 288 23.88 NC MercGn 845 28.88 0.19 PM Grp 2010 42.88 0.63 Seitel 640 10.50 0.19 Flowsery 520 16.81 0.13 Inacom 9.94 0.13 Meredith 620 07.31 0.75 PNC 4565 51.88 0.63 SeligSel 359 9.63 0.13 Fluor 1358 41.88 0.13 INCO 8666 22.69 0.44 MeridGid 1049 6.13 0.25 Res 2356 26.50 0.13 SempraEn 2173 21.00 0.06 Foodmk 1441 23.00 0.13 IndigFd 1365 11.94 0.06 MeridRes 1265 4.94 NC PPG 60.63 1.00 Sentigh 1384 7.25 NC FordMot 27156 49.81 0.94 IndioG 263 11.25 0.19 MeriStHsp 2082 15.38 0.13 PocCent 1333 19.25 0.25 Sensormt 1309 12.63 0.19 FordC pfT 298 26.00 0.25 IndiM38 1591 24.35 1.48 MeriStHR 253 3.06 0.13 PocifCp 3035 20.88 0.44 SvceCo 8750 12.00 0.19 ForestOil 2366 16.63 0.38 IndiEngy 262 20.31 0.19 Meritage 307 12.00 0.63 PainWeb 5753 35.94 0.44 Exp 828 8.94 0.19 F1James 17866 26.81 0.88 Indo Satel 1118 13.75 0.06 Meritor 1467 21,38 0.13 Pokisinv 478 2.06 NC viSvcMer 619 0.31 FortisSc 222 7.50 0.06 Indo Tel 2863 7.06 NC MerrLyn 30769 70.81 1.75 PollCo 4364 23.75 0.88 Svemstr 4158 15.25 0.19 FortuneBr 3859 33.94 0.25 Indymac 2193 14.13 0.38 ML Nik02 247 9.38 0.13 PanamBev 17.31 0.25 ShareMed 5379 48.38 0.63 FostWh 950 12.81 0.19 InfinityB 8038 26.81 0.19 MLSP02 638 15.75 0.19 PorkPic 11.00 0.06 ShowC 7035 26.88 0.75 Founds 3823 11.69 0.38 IngerRd 9249 55.06 1.56 MLSP905 435 10.94 0.13 PorkDri 4.88 NC ShowGp 22.63 0.75 FourSH 2273 40.31 0.38 IngRd pil 26.13 0.81 MerL piD 442 21.75 ParkHan 46.31 0.75 Show 6563 16.44 0.50 Fox Ent 5329 22.94 0.13 ingrmM 14.06 0.06 MerL pff 236 22.63 0.06 0.13 Parkwy 563 32.38 0.75 ShellTr 1926 46.31 0.44 FranFin 596 22.19 0.06 Innkeepr 9.13 0.13 Metals PartnerRe 248 34.75 0.25 Sherwin 7017 0.56 FrankCov 280 7.50 0.13 Innkeep pf 16.25 0.31 254 9.94 0.19 Patina 266 9.00 0.06 Shoney 2163 2.06 FrkEPb 5.88 4.38 Inputout 7.44 0.13 MGM MetrisCo 5 2484 1714 25.81 0.19 Paxar 241 8.69 0.13 ShopKo FrankRes 9502 30.50 NC IntegES 577 12.81 0.25 MettlerT 1004 26.00 18.56 0.75 0.06 PoylSh 1142 50.94 1.19 ShorwdPk 14.13 0.75 FrkUnv 379 8.38 0.06 IntgHS 9012 1.56 0.06 MexFd 1948 13.94 0.19 Pediotrx 753 14.56 0.38 Shurgard 24.75 0.13 FredMac 22320 50.69 0.63 Interim 14546 16.50 0.75 MicrnT 1082 PennEnt 255 31.94 0.50 SiderNoc 400 27.00 0.25 FMCG A 1802 13.50 1 0.19 IBMs 80919125.19 1.94 83.44 PencoFn 468 0.44 0.03 SierrPac 1255 22.88 0.25 FMCG 14360 15.31 0.38 IntFlav 3441 36.50 0.94 MidAApt 242 22.06 5.31 0.44 Penney 8452 38.00 SIGCP 217 26.25 0.13 FM RoyT 447 0.22 0.03 IntGame 1583 17.31 0.13 MidAtion 434 9.13 0.06 PenRE 376 7837 11.56 0.38 Fremont 14408 8.94 NC IntHFds 18.50 0.19 MidAmEn 2392 29.75 0.50 2256 13.06 0.13 SimonProp 24.06 NC FGoldmn 1817 10.94 0.06 IntMult 23.00 0.19 Pentair 678 44.00 0.44 Simula 633 6.00 FriedBR 395 7.06 0.06 IntPop 15519 49.69 0.50 Midas MidalRty 258 277 22.75 10.50 0.13 0.63 Penton 2927 12.94 0.06 viSinger 2749 0.75 0.06 FrontrCo 33706 48.50 0.44 IntPop38 222 23.63 0.06 2312 PeopEn 717 35.13 0.56 Sitel 594 4.81 0.13 Frntrins 1458 10.94 0.19 IntRect 1371 16.75 MdwExp MidwGm 1721 27.94 16.00 NC PepBoy 1321 14.00 Sizzler 219 2.31 0.06 FrontrOil 993 8.00 0.06 intSpcity 294 9.63 0.38 Milacron 474 17.31 0.13 1.06 PepsiBot 20287 0.38 Skechers 5831 4.88 0.13 Fruitt FurnBrds 17000 9966 17.88 3.88 0.56 0.25 IntstBak IntpubGp 3067 987 22.44 38.00 0.13 0.06 Millerin MillenChm 2034 256 18.19 2.94 0.06 0.06 PepsiCo PepsiGem 30963 513 32.75 6.00 0.25 0.06 SmriFn Smithin 7970 327 43.75 9.88 NC 0.31 Furon 5340 25.00 0.06 Intrtan 1878 17.75 0.13 Millipore 1750 37,13 0.19 PerotSys 18.50 4567 61.44 Intimate 1950 38.69 0.69 17.94 NC PersGp 2700 5.88 SnapOn 962 32.19 0.19 Invocare 370 18.75 0.31 MillsCo MinTch 635 44.25 0.88 PetrolGeo 5697 18.63 0.56 SnyderCm 14888 0.13 InvesGHS 581 16.19 0.13 MMM 8280 95.63 0.94 Petsec 254 1.06 0.06 SodxMor 310 14.50 0.44 InvTech 1234 25.06 0.56 MinnPwr 919 17.38 0.13 Pfizer 77083 36.88 0.81 Solectrn 9439 74.44 0.13 GATX 2112 31.44 0.19 lomega 11786 3.13 0.13 MirageRst 7345 14.63 NC PhmRes 227 5.94 0.25 Solutia 4351 17.06 0.31 4 GP Strat 627 11.31 0.06 Ionics 1777 29.63 1.81 MissChm 4246 7.19 0.06 PharUpi 14465 48.75 1.00 Sonat 1624 37.31 0.94 GPU 3633 33.94 0.25 Ipalco 625 19.88 0.25 MichIEA PhelpD 12168 58.69 1.50 SonicAut un 1696 12.75 0.06 GRC Int 342 9.31 0.13 IronMnt 836 33.25 0.06 218 253 21.25 21.13 0.19 PhilMor 1108 SonocoP 998 0.25 GTE 45038 77.06 3.00 Isptintl 997 10.94 0.31 Mobil 19122 99.50 0.94 0.31 88 34.50 1.13 SonyCp 2843 0.50 GTEDE pfY 1032 25.31 0.06 IvexPkg 2917 11.31 NC ModisProf 4257 15.38 0.19 PhilLD 3126 21.25 0.25 Sothbys 779 26.88 0.13 GTE piZold 3147 25.19 Mohawk 2087 20.44 PhILD pi 575 40.94 0.56 Soudwn 1106 GabelliET 809 11.25 MonacoC 5 365 25.13 0.06 0.63 PhilPet 5319 54.56 1.50 SouthnCo 6521 26.31 GablRsd. 306 23.38 0.06 Monsanto 24268 PhIVH 939 SPeruC 272 16.25 GoleyL 579 3.13 0.06 Monsn03 3281 36.13 36.38 0.50 0.38 Phnxinvst 9.13 47116 Galileo Int. 3234 37.81 1.00 JDN RtY 745 20.31 0.06 MonPw 3913 30.88 NC Phosphate 735 10.38 NC SwtGos Galloher 27.00 0.88 JLG 957 15.38 0.06 MONYGo 1777 25.31 PiedNG 835 32.63 0.81 SwstSec Gannett 4667 69.94 1.94 Jabil 4969 49.63 0.75 Moore 3373 9.44 0.19 0.13 Pier 1 6747 5.94 0.38 Gap 43364 32.00 1.00 Jackpot 415 9.00 0.13 MorgKe 626 16.75 0.06 PierceL 494 21.38 0.13 Spain Garden 302 15.13 0.94 Jacobs 637 35.94 0.31 MSDWit 25944 89.56 0.75 PilgrmCap 890 30.50 1.50 Spartch Gartner 2749 17.38 0.38 JapnEq 612 10.19 0.25 MSAfrica PilgPrRTr 2072 9.50 0.06 SpeedM GartnrB 846 18.00 0.75 JpOTC 2079 13.19 0.31 MS Asia 228 602 9.81 9.00 0.06 Pilowtex 6125 6.81 1.50 SpiekerP Gateway 28507 48.56 2.13 Jefferies 578 20.50 0.69 MS EMD 873 7.44 NC NC PimcoAd 911 34.56 0.19 5ptAuth 9730 3.44 GenTek 360 10.50 0.75 JeffPilot 4783 63.56 0.69 MrgSHY 1051 12.25 0.06 PinWst 1151 35.56 NC 54405 GenCrp 1642 19.44 NC JNuveen 269 36.69 NC MS India 2148 12.69 0.25 PionHiB 8816 39.44 0.19 13578 Genentc 798166.00 5.44 JohnsMnv 987 13.44 0.06 MSDW 347 8.13 0.06 PioNtri 1012 10.44 0.06 8.19 GenerSA 1127 16.50 0.06 Johnn 30479 93.25 0.75 MSOW gvt 589 4.88 NC Pitny Bw 3719 59.50 NC GnCable 1342 13.06 0.06 JohnsnCtrl 1847 67.75 1.88 MSDW iim 613 13.13 0.13 PittBrk 23.13 4.25 GenCigr 223 6.88 0.44 Johnston 241 1.38 0.13 MSDW 7.94 0.06 PittsBax 8.88 NC GnDato 1.50 0.13 JonesApp 10958 26.13 1.00 MSDW pio 7.88 006 PitwoYA 259 29.19 GenDyn 8043 62.13 1.63 JonesLL 609 16.38 0.38 MSDW PlacerD 29778 11.50 0.63 Wk GenElec 45748119.00 0.25 Jostens 528 20.63 0.50 MSDW 313 13.63 13.00 0.13 NC Plains 841 19.31 0.25 GnGrth 1221 31.94 0.19 MSFn8.40 409 24.91 Plantrn 1135 48.44 GnHous 2558 28.00 0.19 Morgan 13167117.44 0.09 0.88 PlaytxPd 13.56 0.06 Geninst 23250 46.00 0.90 Morr Knud 618 10.44 0.06 27.44 0.25 GnMill 2446 82.31 0.75 Mossimo 602 7.06 0.25 PogoPd 20.75 0.06 18.44 GnMotr 18970 63.13 0.19 KCS 625 1.06 NC Motive 1435 11.50 0.25 Pohang 35.56 0.19 GM 4946 56.50 0.19 KLM 372 25.50 0.19 Motorola 51438 85.75 2.13 Polaris 516 35.38 0.25 GenSemi 788 12.38 NC mart 19431 12.63 0.19 Motoria pf 21.50 0.13 Polaroid 2709 27,00 0.25 12.56 Gensco NC KN Engy 3590 23.00 0.50 Mueller 30.31 1.50 31.19 0.56 GenesisH 1537 2.88 KV Ph A 260 18.50 0.25 9.88 0.06 Polo RL 18.13 21.56 GRad 18.94 0.94 KaisAl 714 8.06 0.13 MunihFL 12.50 0.19 PolyGp 14.81 0.06 GenuPrt Kaneb 506 4.75 0.13 MunhFL2 11.88 NC PopeTal 11.38 Geon Co 28.06 KCty PL 1048 23.88 NC MunhFL4 11.94 0.06 PostPrp 850 39.25 21.94 GoGulf 17.44 0.38 KC Sou 3529 48.88 0.13 Munihld2 11.88 Potash 51.13 26.75 7670 44.63 0.31 KaufBH 2086 18.13 0.94 Munihins 11.88 NC NC Potitch 7.56 GaPTimb 563 23.94 0.13 KaufB pfi 396 6.50 0.31 Munins2 11.25 0.06 PotmEl 1843 26.63 GaPC piT 23.88 0.31 Koydon 1219 24.19 Munins3 219 12:25 0.13 Praxair 8401 44.38 9.19 GaPC 21.19 0.06 Keebler 1033 30.13 0.06 MunhNY2 11.88 0.25 PrecCst 1323 32.38 33.88 GerbSc 22.25 0.31 5571 36.13 MunyIdCA 13.31 0.06 PrecDr 415 24.38 0.13 GerNew 99 12.00 0.06 22.31 Muniyid 12.81 Premark 8305 50.81 0.19 355 19.81 Gillette 90426 39.81 1.81 610 6.38 0.06 Munyldins 12.69 NC Premr8s 364 15.19 0.13 3228 23.06 Glamis 2242 1.75 0.06 KmpMi 8.50 0.19 MunyNJ 264 12.75 NC PrmPks 3859 29.69 0.31 1518 5.88 Glatfetter 1173 16.19 0.13 KmpMu 10.63 0.25 MunyQlty 770 12.31 0.19 PrentPr 343 21.25 0.06 303 GlaxoWel 2637 52.44 NC KmpStr 216 10.75 0.19 MunyQIt2 1073 11.88 0.06 PrepaidLg 3430 37.63 1.13 13239 25.19 GlenRT 492 16.13 0.13 917 26.25 0.13 Murpo 51.38 0.44 Presly 518 0.94 3772 29.63 GlimchRt 293 15.50 KentEl 1267 19.00 0.31 MusicLd 9.13 0.19 Pridelntl 11000 14.69 2732 1.50 NC. GlobHi 426 54.94 24.25 0.31 Primrk 28.31 Globind 257 0.06 KerrM04 39.13 0.25 Mylan 19.25 0.06 PrmHsp 8.88 8.75 GlobM 14431 17.56 0.13 7785 5.38 0.44 PrmRetl 6.94 unterro 11.56 GlobVac 4.63 0.06 Keycorp 4997 26.63 0.50 PrmRI1 13.81 unTrst 65.38 GoldcpA 5.44 0.19 Keyspan 2859 29.75 0.38 Primedio 11.94 26.75 0.13 GoldS1Bc 10054 18.19 0.06 5.19 0.25 PrisonR 11.06 14.88 GIdWF 3942 97.44 0.56 630 21.25 0.31 ProctG 22396 98.00 5932 21.06 GoldmnS 15347 61.31 2.19 19118 55.88 0.69 NBCap 1655 24.56 0.06 ProgCp 2828 93.00 12.56 Goodr Pet 373 2.25 0.06 Kirco 34.31 0.13 NC Bid 533 17.38 0.25 Prologis 2044 18.63 1129 26.00 NC Goodrch 12514 29.94 0.06 KindME 43.44 0.19 NCR CP 6106 32.81 0.94 PromusH 6678 33.38 2370 36.25 Goodyear 20064 45.44 1.88 KingWid 1497 38.38 0.56 NS Grp 11.38 0.25 Prost 1179 8.63 2001 17.88 Grace 1998 17.56 0.19 Kinross 2713 2.38 0.06 NobiscoGo 6908 16.13 0.50 ProtctOne 2.75 6278 34.31 Groco 34.38 0.63 Kirby 276 21.00 0.19 Nolco NobisH 1427 1867 36.38 49.88 0.13 NC ProtLife 29.94 0.81 Graingr 3504 50.06 1.38 KnightR 1702 54.31 0.63 NatiCity 5 26.56 0.13 ProvidF 8781 86.75 GrndM pi 242 26.63 4 0.13 Knoll 575 26.81 0.06 NDota 35.69 0.75 923 18.06 0.25 Gronitec 288 26.69 Kohls 7674 72.00 0.31 PSEG 2508 38.25 0.19 I GIAIP: 34.88 0.25 Koor 275 18.06 0.25 NatDisc8 26.94 0.19 PubStrg 933 25.31 281 4.69 GILkCh 38.44 1,06 KoredElc 2203 17.56 0.44 12.31 48.00 0.88 0.13 PugelEn 825 22.56 0.19 TCF Fn 2187 28.31 0.06 850 8.13 0.06 Korea 13.81 0.13 Putte 2198 21.00 1.13 TCW 9.56 GreenptFn 4169 25.38 0.19 KoreaTel 2497 36.50 NC 21.56 0.50 1.00 PHYM 276 8.56 0.25 TCW 00 9.31 GreenwSt 10.13 NC Korealnv 228 7.13 0.06 19.06 PIGMT? 238 11.44 0.19 TCW 03 638 9.06 Gritton 426 7.38 0.13 KornFer 1105 17.88 0.19 NatOilwi NPWADS 16.94 0.13 PIGM 12.75 0.63 TD Wtr 16509 12.63 GpMoint 319 10.81 0.06 Kranzc 12.06 0.19 Natl RV 31.88 21.88 0.31 1.31 PMMI 10.25 TECO 3787 21.69 0.06 GElektra 720 4.50 0.06 Kroger 21763 25.25 0.56 PMIT 1014 6.88 TJX 9794 28.38 0.50 GTelevsa 6043 37.13 1.38 Kyocera 233 75.50 2.19 NtSvin NtSemi 34.13 31.00 0.38 NC PMIT 1986 6.56 0.06 TNP 722 38.50 1.00 Gucci GTribasa 956 85.44 0.56 0.06 2.19 6.81 0.19 PPrIT 2135 6.81 0.06 TV TRW Aztec 50.88 0.13 Guidant 18289 51.19 1.31 NatwFS Ninsrent 35.63 6.75 0.25 0.25 TVX Gld 0.94 NC Guillord 9.19 NatHP 15.56 NC 13.75 0.06 GifCda 4051 4.13 L-3 Com 49.75 Taiwan 17.00 NC GulfindoR 481 10.75 0.13 1001 1127 37.63 1.25 NC NavigCons 3.63 Quakr0at 5316 64.06 1.63 Taiw Sem 29.88 1,06 LLE RY 22.13 1.50 0.06 Neff Navistar Co 11.38 45.56 0.56 NC Quanex 431 25.75 1.38 Talbots 41.63 LNR Pr 10.13 0.31 NeimM 23.31 Quanta 1030 26.94 0.50 Talism 30.75 0.06 LSI Log 17662 57.00 0.50 8.88 QtmD5S 6874 17.19 0.13 Tandy 6973 48,44 0.13 LTC Prp 1685 11.19 0.06 NewAm 3.94 NC QtmHDD 5085 7.50 0.38 Tanger 1472 3.19 23.44 NC Tndycit HIt 16.81 0.19 LTV 5.69 0.13 NCentEn 33.88 0.25 QstDiag 329 27.44 0.38 HA-LO5 5.94 0.13 LaZBoy 305 20.94 0.19 NEngEl 51.56 NC Questor 1284 18.63 0.19 1115 3.06 0.13 HCC In 16.38 LabrRdy 5 2849 10.19 0.13 14.31 0.19 Quiksilv 1003 14.75 0.25 12.31 0.06 HCR Mor 16.69 0.31 LabCp 920 2.50 38.00 0.13 Tefron 1475 10.88 0.38 pA 487 24.69 0.19 LaBrnch 726 11.94 18.25 0.19 Tektrnx 12886 36.19 1.31 Houln2000 9108 104.75 Lofarge 1275 30.75 0.13 NY Times 2063 39.50 216 18.88 0.38 HRPT Prp 3739 12.75 NC Laidlaw 1858 6.94 0.06 NewbNk 9063 26.50 1.00 TelCnOes 1111 3.50 NC H5 Rsc 15.75 0.06 LakehdP 43.38 0.44 NewctC 2397 13.31 26515 14.31 0.13 613 57.69 H5B Gp 35.50 NC LondAmer 22.25 1,00 Newell Rub 12234 1.00 RCM 9.00 TelNorL 4323 16.56 HSBC 970 58.88 1.06 LandsE 64.31 1.38 1312 29.00 0.75 REI Tr 217 21.75 NC 22.38 Haemon 242 19.81 0.06 LoSalleH 12.94 0.06 Newhal 470 24.69 0.06 RFS 272 11.56 0.19 2210 Hollibin 37725 42.75 0.25 LaSalleRe 14.38 0.38 NewmtM 33592 21.31 0.50 RGS Engy 24.94 0.19 298 33.13 NC: HambQu 1867 1.00 LoserMi 3.50 NC NwpkRs 2163 8.50 0.06 RJ Reyn 4419 27.31 1.19 1778 16.44 0.75 3 HancFab 527 4.25 0,19 LotAEgt 9.19 0.06 NwpNws 1119 31.00 0.50 ROC Fd 1414 7.38 0.06 5818 0.03 0.02 HanPtDv2 248 10.38 0.06 LatAiny 10.25 0.13 NewsCorp 29.13 0.19 RPM 2219 12.50 0.13 9792 79.75 0.25 HanJI 17.19 0.06 L5g Solu 0.50 0.06 0.44 NiagMH NewsCo A 2341 15.44 0.06 42.63 0.94 1206 47.75 0.75 Hanc8t 8.19 NC LeorCorp 38.56 27.38 0.19 9.88 1397 42.38 0.63 Handim 14.38 0.38 LeggMas 38.25 0.75 Nicor 37.38 0.38 17.38 TelArg 5511 27.19 0.56 HangrOrth 14.44 0.44 21,56 0.19 NieisnM 36.94 0.06 RalsRP 19899 29.00 0.13 14.19 0.06 Hanna 11.19 0.13 LehmBr 55.25 1.94 NikeB 52.25 0.25 RangeRs 763 4.63 0.13 11056 73.50 2.13 Hontrd 0.13 Lennar 16.50 1.50 99 Cents 259 36.94 0.44 19.38 Teleglb gs 18.06 0.56 HanovC 34,50 0.06 LeucN1I 21.19 0.19 NippnTT 62.25 1.19 25.50 0.44 Hanson 37.94 0.69 LevGas 22.81 0.19 NiSource 23.31 0.44 Rayovac 21.50 Telesp 17.13 0.19 HarcGn 42.19 0.06 LexCrpP 11.06 NC NobIAf 28.81 NC RaythnA 47.13 26.13 0.38 Harind 19.44 0.06 Lexmark 6143 83.38 1.00 NobleDr 11861 23.25 0.44 RaythnB 65.75 0.06 Harley Dov 4845 51.00 0.13 LbtYASE 12.00 Nokia 24315 89.30 1.31 Rdr0g 30.25 7.31 NC 44.13 0.13 LblyASG 9.94 0.06 Nordstr 3082 27.25 0.25 22.75 1101 8.69 0.06 1.25 NC LibFin 712 21.94 0.44 Norilk5o 7880 26.31 0.19 Recksn 19.81 11.31 HarrahE 26.06 0.19 LibryMA 13257 34.00 0.38 Norsk 909 44.25 0.38 Reebok 11.25 10.25 Harris 24.50 0.31 LibtProp 770 23.25 NC Nortel00 374 51.50 0.25 20.06 6.31 25.75 0.06 Lilly Eli 31457 66.69 1.06 NortelNw 22905 47.81 0.25 RehobCGp 19.06 6.38 23.63 0.13 3275 37.81 0.50 NoFrkBc 3833 19.06 0.19 ReinsGp 5 29.00 10.94 0.31 HortC 25.13 0.13 Linc Not 9387 39.31 0.63 NoestUt 10152 18.56 0.38 ReliaStr 39.38 19520 17.06 0.31 45.50 0.75 Linens 1908 37.88 NC NoBordr 687 28.00 0.88 Rel Grp 4.13 fennco 9519 17.25 0.31 46.25 0.69 LithiaMot 23.13 0.19 No5tPw 2429 22.25 0.13 27,88 TVA 28 408 22.38 NC 4.00 NC Litton 57.25 0.81 NortrpG 2909 62.56 0.94 Repsol 5 19.94 14603 40.69 22.25 0.06 LizClob 2658 32.06 0.44 NwstnCo 391 24.19 0.50 RepNY 7232 59.06 0.06 28.56 0.44 34.94 NC LockhdM 7700 32.81 0.25 NovaC pfA 271 23.38 0.25 Revion RepubS 11828 11.75 0.25 TerroNitro 5.31 0.19 Terra 1.81 0.13 Lodgian viLoewen 4.31 NC NC Novo Cp 27.06 1.38 RexStore 744 36.31 1.44 TerrNov 5 25.25 20.00 NC Loews 2264 3812 0.56 71.69 1.94 NovaStr NovoCre 4394 275 3.88 1.19 NC 0.06 RevnReyn 2050 22.13 0.06 Tesoro Tesoro pfA 1522 557 16.31 17.44 0.06 0.06 0.06 LoneStr 3734 49.63 0.19 NSTAR wi 2227 41.00 0.88 ReyMti 4368 61.22 0.41 13627 7.75 0.31 LoneStTch 19,69 0.31 NuSkin 331 12.75 0.25 RhnPI 627 49.13 0.13 Tetra 1298 10.56 0.25 942 18.75 0.50 LongDrg 28.88 0.19 Nucor 1952 46.75. NC Rio Tinto 397 69.50 1.75 Texaco 8259 63.38 0.19 394 6.56 0.31 LongvF 12.38 0.56 NuevEn 424 17.06 0.06 RiteAid 55795 14.00 2.94 Texind 288 32.50 0.25 6.00 0.19 8150 17.38 0.19 NCADVA 227 14.91 0.06 RobtHalf 8042 22.25 1.06 Texinst 56040 86.63 0.25 2018 23.44 1.06 L.DryNG 20.69 0.25 NYCIQ 232 15.63 0.06 Rockwl 4053 53.56 0.88 TexUtil 7515 37.31 0.13 2682 2.50 NC LaPoc 16.75 0.50 NuvCal 348 8.69 NC RogCantl 24.06 0.06 Textron 3808 75.25 0.75 Heilig 1093 4.69 0.06 Lowes 20789 44.81 0.38 NvCPP 411 16.50 0.19 RogCm 2038 16.25 0.19 Therogen 11.88 0.13 Heinz 42.06 0.06 Lubrizol 651 25.50 0.13 NuvDivA 272 14.44 0.06 RoHoos 12507 33.94 0.06 ThermoEl 14.31 0.31 1905 11.56 0.19 Lubys 978 12.50 0.44 NvIMO 1070 13.69 0.13 Rostele 4.94 0.19 ThmBet 49.94 0.56 1763 21.25 0.25 Lucent 91910 67.19 0.06 NIPIM2 537 11.75 0.13 Rougelnds 7.56 0,44 Thombg 1280 0.56 Luxottc 740 18.63 0.31 NvinQi 14.00 0.06 Rouse 1007 22.81 0.19 ThreeFS 19.38 0.06 3678 29.00 0.25 Lyondell 3647 13.63 0.88 NviQI 13.81 NC Rowan 9535 17.81 0.13 6945 29.06 0.38 Hershey 4372 51.38 0.50 NyMAd 14.44 0.13 437 4.56 0.38 Tiffany 4427 61.56 Hertz 3527 47.25 2.13 NYMO 14.50 0.19 RylCarb 1112 46.81 0.56 Timbrid 423 34.69 HewlettPk 55948 98.69 0.69 NuvMuVal 8.31 0.06 Roy Dut 22524 59.75 1.06 TWCap of 730 25.31 Hexcel 438 7.44 0.31 NvNJ 15.94 0.06 9181 TimeWrn 38166 62.81 Hibern 11.94 0.13 MBIA 2701 49.50 0.31 NvNYQI 14.56 0.13 Royce 12.56 TimMir Timken 1181 65.50 NC HilncoOp 9.13 0.13 NvPA 15.19 0.13 Ruby Tues 18.25 0.06 934 16.50 0.25 7.31 0.06 MBNA 29286 23.63 0.25 NvPAP1 283 12.75 0.25 Ruddick 15.94 0.13 TitanCo 13.94 0.44 Highwdp 1413 25.63 0.06 MCN Engy 1393 17.94 0.06 NuvPP 12.81 NC Russell 15.13 NC TitanMet 7.63 0.19 Hillenbd 4568 26.63 0.06 MASC Sit 6.88 0.25 NVPMI 309 14.25 0.06 Ryder 22.25 0.06 Tokhem 9.19 0.13 Hilton 11286 10.13 0.38 MDC 271 17.25 0.69 NuvPI 669 12.81 0.06 RyersTull 21.13 0.44 TollBro 19.81 Hitochi 742113.06 1.00 MEMC 1005 17.69 0.31 NuvP12 14.38 0.13 Rytand 1114 24.31 NC Tomkins 1235 18.19 0.50 Hoechst 683 41.50 0.56 MCR 1062 8.31 0.06 12.44 0.25 THilfgr 10397 28.44 1,75 Hollinger 1512 11.69 NC MIN MGF 6.06 NC 0.06 NuvQinc 14.88 0.13 Too Inc 2120 16.88 0.75 HiwdPk 399 17.56 0.31 6.31 NvSMM 10.06 0.25 TootsieR 1002 32.31 0.56 Home Do 33791 66.38 0.69 MMT 6.19 0.06 NuvSel 13.63 0.06 Trchmrk 5806 25.69 0.56 Hornebase 615 4.19 0.13 MFM 7.19 NC SAP AG 3715 36.50 0.31 TorDBk gs 810 19.38 0.19 Hmstke 24312 7.94 0.31 Pros 556 9.56 0.19 SBC 28286 49.06 0.63 Tosco 8678 25.00 0.19 Hon Ind 1043 19.44 0.44 MGIC 4728 44.50 0.19 0 SCI Sys 12165 44.94 1.06 Total Fina 2586 62.69 1.38 Honywel 5842 118.19 0.63 MGMG 48.88 0.19 SFX Ent 3278 39.13 0.56 TotRen! 6698 7.69 0.19.
HorMon 1483 29.19 0.44 MSC Ind 8.50 0.06 SK Ticm 2824 11.06 0.31 TotalSys 520 14.69 0.44 Hormel 774 41.75 0.31 Mocerich 21.50 0.81 OEA 293 7.00 0.06 SLI Inc 625 21.00 0.06 Twr Auto 19.06 0.13 HospPT 902 24.25 0.13 MockColi 911 26.31 0.06 OEC Md 816 34.13 0.13 SPX Cp 992 87.94 1.31 TwnCtry 17.63 0.13 HostMor 13661 9.19 NC Magnol 1648 50.44 0.25 OGE Engy 699 22.88 0.13 79.00 2.63 ToyRU 14.56 0.13 HoughtM 1351 43.75 0.44 Mogntk 1622 9.06 0.19 OM Grp 295 37.13 0.13 1502 43.00 0.88 TrommilC 12.56 0.19 Houshint 14194 41.44 0.94 Mail Well 1823 13.00 NC OMI Co 1003 2.44 0.13 SigdS: 75.00 3.63 13.88 0.06 250 20.50 0.38 MalonR Malinckr 225 611 13.69 30.38 0.13 0.06 Oakinds 1772 626 15.25 0.75 0.44 SafetyK 12.75 0.25 TractNet 39.56 1.00 Howmell 2844 15.38 2.50 33.88 Safeway 20497 46.50 1.00 Tramedia 3.31 0.44 HubbelB 35.38 0.06 Madhi 938 8.75 0.06 Oakley 3727 5.81 0.13 SagaSys 12.63 0.38 Transocn 22.56 0.19 HudsonUtd 28.59 0.19 MgHiYP 613 11.19 0.06 Oakwood 2124 5.56 NC StJoe 22.00 0.06 TrMMex 3.69 0.06 Huffy 236 9.75 NC MadMun 9.63 0.06 OcciPet 11788 22.88 0.75 St Jude 5656 32.50 NC TrGosSur 8.25 HugotnR 488 10.00 0.06 MgdMun? 558 9.56 0.06 OceanEgy 3580 10.19 0.13 5tPaulCos 7818 30.69 0.56 Trnspro 6.44 0.50 Humona 12076 7.94 NC Mandalay 5879 20.19 0.44 Oceaner 680 18.13 0.44 Saks 6109 15.38 0.31 TravPC pi 24.50 0.06 Hussmn 496 16.88 0.19 Manitow 34.13 OcwenAl 2812 3.69 0.19 SLM Hid 4809 44.75 1.38 TrovPrp 33.19 Hyprom 8.00 0.31 Manpwl 29.13 0.69 OcwenFn 6.00 0.06 Sol08Ww 334 9.19 0.06 Tremnt 21,81 0.13 HypT99 7.13 NC ManufHm 20.25 OffcDot 11.06 NC SoimSBF 413 19.38 0.06 TriPolyta 1.00 0.06 HypT02 8.19 0.06 MarineDri 16.31 0.19 Officemax 7.00 0.06 SolmHI2 11.25 0.06 TriConti 29.69 0.06 Hyp2005 8.06 0.06 Mariner 2534 0.44 0.06 Ogden 11.00 0.25 SalWw 350 10.94 0.25 Triarc A 360 21.69 0.13 HyprnTR 627 7.56 0.13 Mork IV 19.75 0.06 OldKent 37.06 0.13 1748 68.19 1.19 Tribune 9336 48.50 4 1.25 MorintA 31.31 OldRep 15.3T 0.06 SalNik02 293 9.81 0.06 Tribune 01 26.00 0.13 MorshMcL 5953 71.56 Olin 12.94 0.25 Salton 1286 26.44 0.44 TriconG 38381 38.69 1.94 Mrshllind 315 37.69 0.19 Olsten 10.38 0.06 SJuan8 697 9.00 0.13 TrigonH 31.75 0.38 MartMM 4048 39 50 1.06 OmegHlt 20.63 0.38 SFeinti 5879 22.63 1.38 TriNet 1120 24.31 0.25 18P 1506 23.13 0.44 Masco 8285 32.13 0.31 OmegaP 936 3.63 0.13 SFeSnyder 9.31 0.19 ICF Int 378 0.31 0.03 MoscoTch 507 16.25 0.25 Omncre 1.00 SaraLee 13601 22.75 0.25 ICICI 41538 11.06 NC Matav 1599 Omnicom 6036 73.38 0.06 Sauer 225 12.19 0.25 Continued on Page 5. Martton 2.50 0.19 8.1 Ramprt un. 18.75 1.38 7.9 Top losers CLS. CHG. CHG.
TitanPh wt 4.44 1.44 24.5 TitanPhm 10.31 1.69 14.1 HmeSecr 3.25 0.50 13.3 Jaclyn 2.44 0.31 11.4 ImpintSc 4.50 0.50 10.0 BlondT 7.63 0.81 9.6 BrillDig 2.75 0.25 8.3 DuraSwt 4.50 0.31 6.5 AlterraHit 8.19 0.56 6.4 Ampex 2.94 0.19 6.0 OPEN HIGH LOW CIS. CHG. STOCK POL. CLS. CRG.
STOCK POL. CIS. CRG. STOCK POL. CLS.
CHG. STOCK POL. CLS. CHG. STOCK POL.
CLS. CHG. FAUsPr 4449 6.19 NC IntFn5v 17.25 NC NINCom 1.19 NC 432 2,44 4.19 TopSrce 1.44 0.06 Flightserv 2575 5.88 0.13 InterDig 5.50 0.06 NVR 0.38 SentryT 225 0.31 NC TownPgs 8.25 0.13 ForestLab 44.50 0.50 Intrmagn 6.25 0.06 Nabors 6563 26.38 0.19 Serocore 5.00 0.25 TWA 2447 3.81 0.06 Frak Sel 199 6.43 9.44 IvaxCo 16.63 NC Nasd100T 62209 125.19 1.31 SevenSeas 3.13 0.13 TwidHith 613 3.75 0.13 Fri Ticm 2914 1.75 0.06 JWGenesis 170 16.50 0.44 New5th pi 171 8.00 NC ShefldPhm 2.50 NC TrexMed 4.13 0.13 FuelCell 359 24.00 2.31 Kafus 9.69 0.13 Newcor 2.88 0.13 SonicFdry 145 18.04 0.41 Trinitech 28.81 4.06 Gavin 1043 8.00 NC Keane 2689 25.19 0.31 Nextel 00 59.50 0.50 3.63 0.06 TubMex 11.50 0.31 Genetrn gn 276 3.50 Krug 0.19 NA VOCC 8.56 4.50 Spatial 4,88 0.06 US Liq 1332 4.75 0.13 GlobLT gn 11.00 0.25 LaBorg 1.75 Novavx 4.38 0.13 SpcChm 0.31 NC UTI Eng 19.88 NC GidStarR 8.44 9.06 12.38 0.13 Nstor 2.19 0.06 Stage 128 1.50 0.06 Unapix 1.30 0.13° GidFid 0.31 LionsGt gn 1.59 NC NCAPI 13.25 SPOR 1300 UniMrt 1.19 0.13 GreyWoll 2.94 0.13 MAI SYS 1.50 0n2.com 11.94 91130.60 0.15 Unidigital 5.13 0.19 Holitax 5.50 0.13 MC Shp 0.04 OpinRsh 5.00 SP Mid 74.13 0.14 Unilab 5.50 0.13 HolterM 5.69 0 06 MognHunt 3.81 Organgn 0.06 SP CnSt 280 13.95 0.02 Unimor 1163 0.38 HanyDir 1,81 0.13 Meos5pcl 22.06 1.06 Osage A 4.75 0.06 SP CYTr 25.94 0.28 UniqMbl 245 4.25 0.13 Harken Madlo 1045 57.06 PLC 2.88 0.06 SP Engy 27 59 0.03 US Biosci 19475 14.13 1.60 HowAir MedAdv5 11.75 0.50 PMC 8.44 0.25 SP 22.21 0.02 US Cell 517 61.06 06 1 4.63 ML DJ06 9.01 NC PMC CT 13.56 0.13 SP Inds 156 20.89 0.09 USExpinc 1.25 0.25 MLNIk02 A 9.81 0.19 17.69 4 0.06 Tech 0.08 VDC Cm 593 1.43 413 Hersho 5.30 0.13 MLNIk06 9.75 Pennaco 11.38 0.50 SP 29.0 0.55 VK SelS 11.06 0.06 HollyCo 14.75 0.63 MLRUSM 9.25 0.44 StdAuto 11.13 0.38 VistaG 0.16 HmeSecr 1.25 4.50 ML 9.13 17.75 0.13 Stephan 116 4.63 NC VitaFd 14 0.09 HooperH 3 263 23.94 0.19 MLSP605 10.75 0.06 13.75 0.19 3375 13.56 0.94 Wst PropTr 10.80 0.08 Hosp Wwde 2.19 NC MLSP706 A 9.75 0.06 PryWor 10.88 StratCo 1.08 NC Wstmind pl 18.50 0.25 Hyper Identix Feed 10.89 0.13 0.13 Metrorda 4.94 0.06 PsycCo Opt wt 0.13 Stratesec 1.25 White Elec 8.13 9.79 1 TelDio 01 50 Wireless 1.81 0 06 ImpocC 5.69 0.06 MidestE 19.75 0.25 Ramprt un 3.54 NC WEBGer 20 81 0.06 721 4.63 0.06 MilestnSci 4.28 ResAsst 11.63 Thermed 6.25 WEB HK 11.63 ImpOll 20 38 013 MissaW 1.75 0.06 RobertsPh 20.38 0.44 4.94 0.13 Jon 5763 14.00 0.06 Imp5ugor 4.50 MSSun01 7.75 013 Rogers 38 44 1.06 Thrinst 12.00 0.19 WEB Mol 2216 5.25 Ind Dato 113 NC SC SCO01 1.13 SV1 Hid 8.00 0.19 ThrRyF 15.00 4.25 WEB Mex 12.01 InSiteVis Movie Str 1.44 0.11 10.00 0.08 3Dshoog 1.63 0.38 WEB Sirg 763 NC Instron 21.56 9.25 MunhNY4 13.25 0.75 44.00 4 Phm 10.31 WEB UK 19 63 0.06 integra 1.50 0.13 Munvs! 1953 1.44 0.31 Sellcore 3.50 0.06 Titon Ph wt 4.44 1.44 XCL LId 0.63 NC.
