all

Symbol 3yrEPS holders EPS Sales InsideOwn AEPS NetProfit Price10

CYD 1 1 0 1 1 1 0 1

SCHN 1 1 1 1 1 0 0 1

LEND 1 1 1 1 1 1 1 1

JBSS 1 1 1 1 1 1 0 1

FMT 1 1 1 0 1 1 1 1

CRDN 0 1 1 1 1 0 0 1

OHB 1 1 1 0 1 1 0 1

NTE 0 1 0 1 1 1 0 1

MTRX 0 1 1 1 1 1 0 1

SSNC 0 1 1 0 1 1 0 1

ACH 0 0 0 0 0 0 0 1

MIDD 0 1 1 0 1 1 0 1

BRLI 0 1 1 0 1 1 0 1

EASI 1 1 1 1 1 1 0 1

HOV 1 1 1 0 1 1 0 1

SAY 0 1 1 0 1 1 1 1

CMTL 0 1 0 1 1 1 0 1

URBN 0 1 1 1 1 1 0 1

DHI 1 1 1 1 1 1 0 1

CECO 1 1 1 1 1 1 0 1

COH 1 1 1 1 0 1 0 1

CTSH 1 1 1 1 0 1 0 1

SEM 0 1 1 1 1 0 0 1

IPAR 0 1 1 1 1 0 0 1

NCI 0 1 1 0 0 0 0 1

OPNT 1 1 1 0 1 0 0 1

WLS 0 1 0 0 1 0 0 1

RSTI 0 1 1 0 1 0 0 1

ARO 1 1 1 1 1 0 0 1

RYL 1 1 1 0 1 1 0 1

STCR 1 1 0 1 1 1 0 1

ELAB 1 1 1 0 1 1 1 1

MGAM 0 1 1 0 1 1 0 1

MMSI 1 1 1 0 1 1 0 1

ESI 0 1 1 0 1 1 0 1

HAR 0 1 1 0 1 1 0 1

CRMT 0 1 1 0 1 0 0 1

WRLD 0 1 1 0 1 0 0 1

PTRY 0 1 1 0 1 0 0 1

DECK 0 1 0 1 1 0 0 1

USNA 0 1 1 1 1 1 0 1

APPX 1 1 1 1 1 1 1 1

CTX 1 1 1 1 1 1 0 1

UOPX 1 1 1 1 1 1 1 1

MBT 1 1 1 1 1 1 1 1

UPL 0 1 1 1 1 0 1 1

CFC 0 1 1 1 1 1 1 1

CHS 1 1 1 1 1 1 0 1

LEN 1 1 1 0 1 1 0 1

SPF 0 1 1 1 1 0 0 1

TSCO 0 1 1 0 1 1 0 1

AMHC 1 1 1 0 1 1 0 1

TMB 0 1 0 0 1 0 1 1

FCFS 0 1 1 1 1 1 0 1

MTLG 0 1 1 0 1 0 0 1

NVEC 0 1 1 0 1 0 0 1

TASR 0 1 0 1 1 0 0 1

AHMH 1 1 1 1 1 0 0 1

CVH 1 1 1 1 1 1 0 1

HOTT 1 1 1 1 0 0 0 1

MDC 0 1 1 1 1 0 0 1

ODSY 0 1 1 1 1 0 0 1

DKS 1 1 1 0 1 1 0 1

IVGN 1 1 0 0 1 0 0 1

NMHC 1 1 0 0 1 1 0 1

SSYS 0 1 0 0 1 0 0 1

NOBL 0 1 0 0 1 0 0 1

EVOL 0 1 1 0 1 0 1 1

FARO 0 1 1 1 1 0 0 1

SSI 0 1 0 0 1 0 1 1

ABAX 0 1 0 1 1 1 0 1

DJO 0 1 0 0 1 0 0 1

SWIR 0 1 0 0 1 0 0 1

SGMA 1 1 1 0 1 1 0 1

GALN 0 1 1 1 1 1 1 1

IGT 1 1 1 0 1 1 0 1

PHM 0 1 1 1 1 0 0 1

WHI 1 1 1 0 1 1 1 1

TALX 1 1 1 0 1 1 0 1

BHS 0 1 1 1 1 0 0 1

BBX 0 1 1 0 1 0 1 1

POOL 1 1 1 0 1 0 0 1

YHOO 1 1 1 1 1 0 0 1

DNA 0 1 1 0 1 0 0 1

CCJ 0 1 1 1 0 0 1 1

MTH 1 1 1 0 1 0 0 1

DEG 0 1 1 0 0 1 0 1

S 0 1 0 0 0 1 0 1

SINA 0 1 0 1 1 0 1 1

ERES 0 1 1 1 1 0 1 1

LEXR 0 1 1 1 1 0 0 1

TACT 0 1 0 1 1 0 0 1

CCRT 0 1 1 1 1 0 1 1

GVHR 0 1 1 0 1 0 0 1

SNDK 0 1 0 1 1 0 0 1

TARO 1 1 1 1 1 1 1 1

SYNO 0 1 1 1 1 1 0 1

UCBH 0 1 1 1 1 0 1 1

HIBB 0 1 1 0 1 1 0 1

SLNK 0 1 1 0 1 0 0 1

ROE 15% InstOwn Total Max % of max

0 0 1 7 11 63.63636364

1 1 1 9 11 81.81818182

1 1 1 11 11 100

1 0 1 9 11 81.81818182

1 0 1 9 11 81.81818182

1 0 1 7 11 63.63636364

1 0 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 0 1 8 11 72.72727273

1 1 1 8 11 72.72727273

0 0 0 1 11 9.090909091

1 1 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 1 1 10 11 90.90909091

1 1 1 9 11 81.81818182

1 0 1 8 11 72.72727273

0 0 1 6 11 54.54545455

1 1 1 9 11 81.81818182

1 1 1 10 11 90.90909091

1 0 1 9 11 81.81818182

1 1 1 9 11 81.81818182

1 0 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 1 1 8 11 72.72727273

0 0 1 4 11 36.36363636

0 1 1 7 11 63.63636364

1 0 1 5 11 45.45454545

0 1 1 6 11 54.54545455

1 0 1 8 11 72.72727273

1 0 1 8 11 72.72727273

1 0 1 8 11 72.72727273

1 1 1 10 11 90.90909091

1 0 1 7 11 63.63636364

1 1 1 9 11 81.81818182

1 1 1 8 11 72.72727273

1 1 1 8 11 72.72727273

1 0 1 6 11 54.54545455

1 1 1 7 11 63.63636364

0 0 1 5 11 45.45454545

0 1 1 6 11 54.54545455

1 0 1 8 11 72.72727273

1 0 1 10 11 90.90909091

1 1 1 10 11 90.90909091

1 1 1 11 11 100

1 0 1 10 11 90.90909091

1 0 1 8 11 72.72727273

1 0 1 9 11 81.81818182

1 1 1 10 11 90.90909091

1 1 1 9 11 81.81818182

1 1 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 0 1 8 11 72.72727273

1 0 1 6 11 54.54545455

0 0 1 7 11 63.63636364

1 0 1 6 11 54.54545455

0 1 1 6 11 54.54545455

1 1 1 7 11 63.63636364

1 0 1 8 11 72.72727273

1 1 1 10 11 90.90909091

1 1 1 8 11 72.72727273

1 1 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 1 1 9 11 81.81818182

0 1 1 6 11 54.54545455

1 1 1 8 11 72.72727273

1 0 1 5 11 45.45454545

0 1 1 5 11 45.45454545

1 0 1 7 11 63.63636364

1 0 1 7 11 63.63636364

1 0 1 6 11 54.54545455

0 0 1 6 11 54.54545455

0 0 1 4 11 36.36363636

0 1 1 5 11 45.45454545

1 0 1 8 11 72.72727273

0 1 1 9 11 81.81818182

1 1 1 9 11 81.81818182

1 1 1 8 11 72.72727273

0 1 1 9 11 81.81818182

0 0 1 7 11 63.63636364

1 0 1 7 11 63.63636364

0 1 1 7 11 63.63636364

1 1 1 8 11 72.72727273

0 0 1 7 11 63.63636364

0 1 1 6 11 54.54545455

0 1 1 7 11 63.63636364

1 1 1 8 11 72.72727273

0 0 0 4 11 36.36363636

1 1 1 6 11 54.54545455

1 0 1 7 11 63.63636364

1 0 1 8 11 72.72727273

1 0 1 7 11 63.63636364

1 0 1 6 11 54.54545455

1 0 1 8 11 72.72727273

1 1 1 7 11 63.63636364

0 0 1 5 11 45.45454545

1 1 1 11 11 100

0 0 1 7 11 63.63636364

1 1 1 9 11 81.81818182

1 1 1 8 11 72.72727273

0 0 1 5 11 45.45454545

Ticker Name 3 Yr.

EPS

Growth Rate%

AIM Aerosonic Corporation 57.33

SKFRY SKF AB (ADR) 43.25

ATRI Atrion Corporation 39.2

ABS Albertson's, Inc. 28.94

IKN IKON Office Solutions, Inc. 62.43

ALX Alexander's Inc. 34.27

ECOL American Ecology Corp. 54.61

AMSWA American Software, Inc. 35.82

AVD American Vanguard Corp. 29.14

AMWD American Woodmark Corp. 29.63

ALOG Analogic Corporation 50.13

APOG Apogee Enterprises, Inc. 103.03

AXR AMREP Corporation 80.89

ASO AmSouth Bancorporation 25.08

APC Anadarko Petroleum Corporation 132.88

ACAT Arctic Cat, Inc. 69.3

AGL Angelica Corporation 74.92

APA Apache Corporation 34.21

ADSK Autodesk, Inc. 51.47

AUTO AutoInfo, Inc. 44.22

AZR Aztar Corporation 47.92

ATO Atmos Energy Corporation 35.91

LABS LabOne, Inc. 49.42

AZO AutoZone, Inc. 38.74

BCP Balchem Corporation 33.23

BRSI Ballistic Recovery Systems 357.89

BHI Baker Hughes Incorporated 87.14

BN Banta Corporation 42.74

BSC The Bear Stearns Companies Inc. 53.62

BRK.A Berkshire Hathaway Inc. 39.73

CHBD Bernard Chaus, Inc. 181.41

BIO Bio-Rad Laboratories, Inc. 75.56

WNMLA Winmill & Co. Incorporated 42.55

BTY BT Group plc (ADR) 31.45

BHP BHP Billiton Limited (ADR) 28.75

CAI CACI International, Inc. 25.28

CAW CCA Industries, Inc. 82.31

CPF Central Pacific Financial Corp. 34.5

CTCO Commonwealth Telephone Enterprises, Inc. 36.32

CACH Cache, Inc. 29.13

CNA CNA Financial Corporation 81.44

CPY CPI Corp. 43.57

CSX CSX Corporation 144.3

COG Cabot Oil & Gas Corporation 34.79

NXY Nexen Inc. 84.05

CAE Cascade Corporation 49.11

STZ Constellation Brands Inc. 27.97

CMO Capstead Mortgage Corporation 26.13

PWN Cash America International, Inc. 70.24

CERN Cerner Corporation 541.02

CTX Centex Corporation 27.88

CKP Checkpoint Systems, Inc. 46.48

CIA Citizens, Inc. 48.13

CHCO City Holding Company 72.71

MBG Mandalay Resort Group 33.86

COKE Coca-Cola Bottling Co. Consolidated 89.65

CCU Clear Channel Communications 66.52

CRV The Coast Distribution 523.17

CCE Coca-Cola Enterprises 103.08

SZ Worldwide Restaurant Concepts 45.17

CE Concord EFS, Inc. 28.67

CAG ConAgra Foods, Inc. 25.6

COO The Cooper Companies 26.78

BERK Berkshire Bancorp Inc. 34

CVH Coventry Health Care, Inc. 51.03

CBRL CBRL Group, Inc. 27.12

CUB Cubic Corporation 28.12

DP Diagnostic Products Corporation 29

DRS DRS Technologies, Inc. 27.8

FLS Flowserve Corporation 53.17

DD E.I. DuPont de Nemours 112.88

EV Eaton Vance Corp. 34.03

EDUC Educational Development 26.16

ELSE Electro-Sensors, Inc. 136.73

ERTS Electronic Arts Inc. 33.67

EEI Ecology and Environment 66.47

ELST Electronic Systems Technology, Inc. 61.63

EASI Engineered Support System 38.65

ESV Ensco International Incorporated 493.92

TOX MEDTOX Scientific, Inc. 81.3

ENRNQ Enron Corp. 91.81

EQTY Equity Oil Company 36.28

ESCA Escalade, Inc. 35.4

EQT Equitable Resources, Inc. 32.85

FIC Fair Isaac Corporation 36.12

OHB Orleans Homebuilders 49.97

FIT Fab Industries, Inc. 58.32

FRE Freddie Mac 39.17

FNF Fidelity National Financial 42.08

FAF First American Corp. 29.83

FAX Aberdeen Asia-Pacific 58.93

ARTL The Aristotle Corp. 62.82

DRL Doral Financial Corp. 41.77

FRX Forest Laboratories, Inc. 73.25

FMT Fremont General Corp. 48.33

SCRI SICOR Inc. 152.54

CLRO ClearOne Communications 45.96

GTY Getty Realty Corp. 25.38

GDW Golden West Financial 28.61

GTIM Good Times Restaurants 52.79

GR Goodrich Corporation 27.66

GREY Grey Global Group, Inc. 35.47

GMP Green Mountain Power Corp 50.92

GSE Gundle/SLT Environmental, Inc. 45.6

HRB H&R Block, Inc. 35.27

HGR Hanger Orthopedic Group 30.51

HKF Hancock Fabrics, Inc. 40.3

HTHR Hawthorne Financial Corp. 31.69

HDI Harley-Davidson, Inc. 30.11

HELE Helen of Troy Limited 43.97

HRS Harris Corporation 37.99

HMX Hartmarx Corporation 28.14

HLSH HEALTHSOUTH Corp. 67.44

HRH Hilb, Rogal & Hamilton Co 37.88

HYBD Hycor Biomedical, Inc. 64.37

MTH Meritage Corporation 50.11

BLUD Immucor, Inc. 69.12

HOV Hovnanian Enterprises 44.27

IBCP Independent Bank Corporation(MI) 53.89

HU Hudson United Bancorp 31.9

IMGC Intermagnetics General Corporation 25

IMO Imperial Oil Limited 30.79

ILX ILX Resorts Incorporated 84.14

ITIC Investors Title Company 25.29

IAL International Aluminum Corporation 55.39

IGT International Game Tech. 28.7

JEN Jennifer Convertibles, Inc 256.96

JOUT Johnson Outdoors Inc. 70.68

JLN Jaclyn, Inc. 40.81

KSU Kansas City Southern 112.76

KBH KB Home 32.38

K Kellogg Company 28.07

KR The Kroger Co. 29.01

LIFE Lifeline Systems, Inc. 44.83

LWAY Lifeway Foods, Inc. 27.19

LKI Lazare Kaplan Intern'l 36.97

LEN Lennar Corporation 41.23

MTSC MTS Systems Corporation 87.29

LOW Lowe's Companies, Inc. 28.34

MGG MGM MIRAGE 32.23

MAXE Max & Erma's Restaurants 82.77

MDCI Medical Action Industries 32.51

MGTC Megatech Corporation 196.25

MNT Mentor Corporation 26.1

VIVO Meridian Bioscience, Inc. 33.91

MAT Mattel, Inc. 61.23

MME Mid Atlantic Medical Services, Inc. 54.17

MCK McKesson Corporation 43.03

MSA Mine Safety Appliances 26.51

NCEM Nevada Chemicals, Inc. 37.73

MIK Michaels Stores, Inc. 27.81

LH Laboratory Corp. of America 82.4

NVR NVR, Inc. 58.77

NBR Nabors Industries Ltd. 52.14

NE Noble Corporation 29.74

NCEB North Coast Energy, Inc. 46.09

NHY Norsk Hydro ASA (ADR) 34.58

NU Northeast Utilities System 65.59

NMI Nuveen Municipal Income 48.57

OII Oceaneering International 30.66

OLG Offshore Logistics, Inc. 61.34

OAR The Ohio Art Company 50.63

OCR Omnicare, Incorporated 27.98

OKE ONEOK, Inc. 68.95

OFG Oriental Financial Group Inc. 40.76

PTCH Pacer Technology 46.16

BXG Bluegreen Corporation 27.77

JCP J.C. Penney Company, Inc. 32.63

BRO Brown & Brown, Inc. 38.6

PPP Pogo Producing Company 47.79

POWL Powell Industries, Inc. 36.31

PPD Pre-Paid Legal Services 52.38

PR Price Communications Corp 238.51

PGR The Progressive Corp. 31.36

PZA Provena Foods Inc. 139.68

QSII Quality Systems, Inc. 40.14

MRF American Income Fund Inc. 131.69

RTI RTI International Metals 89.05

RAVN Raven Industries, Inc. 32.38

RBK Reebok International Ltd. 118.78

RBNC Republic Bancorp, Inc. 57.61

RESP Respironics, Inc. 91.86

RHT Right Management Consultants 59.21

ROL Rollins, Inc. 56.08

RML Russell Corporation 80.32

RYL The Ryland Group, Inc. 45.59

SEIC SEI Corp. 28.3

SNFCA Security Natl. Financial 55.87

JOE The St. Joe Company 28.43

STJ St. Jude Medical, Inc. 119.39

SAFM Sanderson Farms, Inc. 42.2

HOMZ Home Products International, Inc. 86.99

SENEB Seneca Foods Corporation 28

AFAM Almost Family, Inc. 106.62

SIE Sierra Health Services, Inc. 74.45

SJM The J.M. Smucker Co. (NEW) 30.19

SUG Southern Union Company 60.79

STW Standard Commercial Corp 56.26

SPAN Span-America Medical Systems, Inc. 132.14

WSFS WSFS Financial Corp. 79.67

STC Stewart Information Svcs. 39.65

SYK Stryker Corporation 158.66

SNR Sunair Electronics, Inc. 72.73

SCTC Systems & Computer Tech. 36.39

TMI Team, Inc. 43.5

TARO Taro Pharmaceutical Ind. 80.64

TEK Tektronix, Inc. 44.95

TKLC TEKELEC 218.72

TEVA Teva Pharmaceutical Industries Ltd (ADR) 48.52

TMO Thermo Electron Corporation 73.45

TOL Toll Brothers, Inc. 28.4

VRC Varco International, Inc. 36.5

UMCI United Medicorp, Inc. 100

UNT Unit Corporation 66.05

UHS Universal Health Services 31.1

UTX United Technologies Corporation 38.87

UUU Universal Security Instruments, Inc. 259.77

SXT Sensient Technologies 82.04

UCL Unocal Corporation 44.48

VLO Valero Energy Corp. 48.85

VAR Varian Medical Systems, Inc. 31.05

VIA.B Viacom Inc. 34.93

WSB The Washington Savings Bank 59.86

WTS Watts Water Technologies, Inc. 25.65

WGNR Wegener Corporation 54.2

AVA Avista Corporation 51.98

WTBK Westerbeke Corporation 55.33

WON Westwood One, Inc. 48.89

PAS PepsiAmericas, Inc. 36.99

FL Foot Locker, Inc. 37.38

ZCO The Ziegler Companies, Inc. 26.57

ZILA Zila, Inc. 50.13

HAE Haemonetics Corporation 25.41

UAHC United American Healthcare. 93.77

CFFC Community Financial Corp. 36.94

FRED Fred's, Inc. 31.67

EDS Electronic Data Systems 34.56

CBSA Coastal Bancorp, Inc. 28.29

OPTN Option Care, Inc. 29.03

PLMD PolyMedica Corporation 32.28

CBK Christopher & Banks Corporation 44.03

LNCR Lincare Holdings Inc. 25.92

KSS Kohl's Corporation 34.29

AMPB American Pacific Bank 26.05

SBUX Starbucks Corporation 39.7

AMHC American Healthways, Inc. 353.47

PDG Placer Dome Inc. 36.89

PACK Gibraltar Packaging Group Inc. 36.99

COVB CoVest Bancshares, Inc. 25.65

BARZ Barra, Inc. 37.41

KRON Kronos, Incorporated 27.53

DHI D.R. Horton Inc. 34.42

HITK Hi-Tech Pharmacal Co. 43.2

PRGO Perrigo Company 42.62

LFG LandAmerica Financial Grp 42.38

CAKE The Cheesecake Factory Incorporated 28.12

CAJ Canon Inc. (ADR) 39.28

MMSI Merit Medical Systems, Inc. 41.03

USOO US 1 Industries, Inc. 86.78

HRT Arrhythmia Research Technology, Inc. 32

STE Steris Corporation 94.22

FSH Fisher Scientific International Inc. 45.07

RDN Radian Group Inc. 32.06

UN Unilever N.V. (ADR) 30.86

GTSI GTSI Corp. 53.47

ABCW Anchor BanCorp Wisconsin 37.51

CHZEQ Suprema Specialties 40.44

BBBY Bed Bath & Beyond Inc. 28.84

STU The Student Loan Corp. 25.18

JBSS John B. Sanfilippo & Son 29.64

ABIX Abatix Corp. 44.53

SJKI St. John Knits Int'l, Inc 47.16

NVO Novo Nordisk A/S (ADR) 27.28

SM St. Mary Land & Exploration Co. 523.81

REBC Redwood Empire Bancorp 32.97

SHFL Shuffle Master, Inc. 56.13

CHS Chico's FAS, Inc. 58.47

CTEC Cholestech Corporation 42.5

XTO XTO Energy Inc. 51.81

CBBI CB Bancshares, Inc. 259.58

RGA Reinsurance Group of Am. 31.16

LUX Luxottica Group S.p.A. (ADR) 32.03

USPH U.S. Physical Therapy 43.23

BTI British American Tobacco (ADR) 25.74

NSYS Nortech Systems Incorporated 28.22

WLV Wolverine Tube, Inc. 285.97

MWRK Mothers Work, Inc. 51.79

WLP WellPoint Health Networks Inc. 28.97

STCR Starcraft Corporation 47.59

CVU CPI Aerostructures, Inc. 66.07

KOF Coca-Cola FEMSA, S.A. (ADR) 39.74

NFX Newfield Exploration Co. 27.11

HAMP Hampshire Group, Limited 42.42

HCC HCC Insurance Holdings, Inc. 47.42

UNH UnitedHealth Group Inc. 38.49

PLNR Planar Systems, Inc. 185.12

DHOM Dominion Homes, Inc. 38.58

TMA Thornburg Mortgage, Inc. 43.29

PFGC Performance Food Group 28.07

PRE PartnerRe Ltd. 32.7

FEETQ Just For Feet, Inc. 30

GG Goldcorp Inc. 73.64

SYGR Synagro Technologies Inc. 64.91

QFAB Quaker Fabric Corp. 74.55

STFR St. Francis Capital Corp. 29.99

DFCU Drummond Financial Corp. 44.22

TLF The Leather Factory, Inc. 76.27

GBTVK Granite Broadcasting Corporation 48.07

TLB The Talbots, Inc. 29.53

QLGC QLogic Corporation 27.62

GPT GreenPoint Financial Corp 36.01

FMXI Foamex International Inc. 49.03

OMX OfficeMax, Inc. 88.46

BIIB Biogen Idec Inc 44.06

BZH Beazer Homes USA, Inc. 37.29

LNY Landry's Restaurants, Inc 39.48

MROI MRO Software, Inc. 29.11

ACS Affiliated Computer Services 28.52

APOL Apollo Group, Inc. 46.7

ASCA Ameristar Casinos, Inc. 431.57

WEB Webco Industries, Inc. 52.21

MTMD Microtek Medical Holdings 43.98

NYB New York Community Bancorp, Inc. 44.14

SCHN Schnitzer Steel Industries, Inc. 124.98

WMAR West Marine, Inc. 25.01

BPT BP Prudhoe Bay Royalty Trust 38.31

FMST FinishMaster, Inc. 49.44

COT Cott Corporation 36.81

HSR Hi-Shear Technology Corp. 32.08

PENN Penn National Gaming, Inc 60.68

COF Capital One Financial Corp. 31.67

MOVI Movie Gallery, Inc. 46.23

AIV Apartment Investment and Management Co. 35.41

JOSB Jos. A. Bank Clothiers, Inc. 98.6

OO Oakley, Inc. 27.76

CHSWQ CHS Electronics, Inc. 29.75

PNG Penn-America Group, Inc. 77.7

SOL Sola International Inc. 28.06

MSN Emerson Radio Corp. 140.34

ACRTQ Actrade Financial Tech. 58.95

PQE ProQuest Company 36.19

ABC AmerisourceBergen Corp. 26.92

CPC Central Parking Corp. 111.44

CMX Caremark Rx, Inc. 122.19

FNLY Finlay Enterprises, Inc. 86.34

MMR McMoRan Exploration Co. 388.57

BYDSQ Boyds Wheels, Inc. 304.8

BDY Bradley Pharmaceuticals, Inc. 112

FFHH FSF Financial Corp. 42.76

HSIC Henry Schein, Inc. 29.38

RTWI RTW, Inc. 40.67

RCII Rent-A-Center, Inc 39.64

OSKY MidWestOne Financial Group, Inc. 37.51

CLB Core Laboratories N.V. 50.11

POOL SCP Pool Corporation 26.03

GTPS Great American Bancorp 58.87

HTV Hearst-Argyle Television, Inc. 41.34

TSH Teche Holding Company 26.11

MFCO Microwave Filter Co., Inc 45.2

PULB Pulaski Financial Corp. 36.94

JXVL Jacksonville Bancorp 27.32

WEFC Wells Financial Corp. 30.67

FFFD North Central Bancshares, Inc. 28.16

NEGI National Energy Group Inc. 34.2

INMD IntegraMed America, Inc. 102.89

SFI iStar Financial Inc. 101.69

GTM GulfTerra Energy Partners, L.P. 45.88

SELB Sel-Leb Marketing Inc. 40.16

PRXL PAREXEL International 33.35

OAKF Oak Hill Financial, Inc. 37.08

RNR RenaissanceRe Holdings 46.77

CYTC Cytyc Corporation 98.32

RI Ruby Tuesday, Inc. 33.91

BRAI Boston Restaurant Associates, Inc. 150.22

YHOO Yahoo! Inc. 29.81

SGMA SigmaTron International 75.68

IBKC IBERIABANK Corporation 25.47

ZCOM Impreso, Inc. 29.63

IPCR IPC Holdings, Ltd. 198.52

FDS FactSet Research Systems 26.19

IMH IMPAC Mortgage Holdings, Inc 33.97

VRLK Verilink Corporation 348.14

PCTY Party City Corporation 107.45

SRZ Sunrise Senior Living, Inc. 35.51

INVN InVision Technologies, Inc. 427.28

CCCG CCC Information Services 160.52

ET E*TRADE FINANCIAL Corp. 70.43

CHKP Check Point Software Tech 37.03

FCN FTI Consulting, Inc. 56.97

ASFI Asta Funding, Inc. 51.32

SMBC Southern Missouri Bancorp 30.66

ECP Canterbury Park Holding 64.15

BDR Blonder Tongue Labs, Inc. 100

PFSL Pocahontas Bancorp, Inc. 80.34

EGAM eGames, Inc. 198.14

JDAS JDA Software Group, Inc. 179.9

SPH Suburban Propane Partners 36.7

PCU Southern Peru Copper Corp (ADR) 32.91

NESCQ NESCO, Inc. 37.91

DELI Jerry's Famous Deli, Inc. 34.42

EDMC Education Management Corp 26.99

PCLP PaperClip Software, Inc. 188.45

MBRS MemberWorks, Inc. 44.67

ISNS Image Sensing Systems 64.8

SKM SK Telecom Co., Ltd. (ADR) 58.77

GEL Genesis Energy, L.P. 29.6

DFC Delta Financial Corporation 51.13

PCZ Petro-Canada 40.33

POG Patina Oil & Gas Corp. 73.74

MTON Metro One Telecommunic. 114.22

SU Suncor Energy Inc. 54.43

STLD Steel Dynamics, Inc. 27.91

PDS Precision Drilling Corporation 54.21

THX The Houston Exploration 33.76

PNBK Patriot National Bancorp 38.32

SMID Smith-Midland Corporation 122.88

DNR Denbury Resources Inc. 95.63

HOTT Hot Topic, Inc. 31.95

ATAC Aftermarket Technology Corp. 35.87

KMX CarMax, Inc. 335.25

ADVP AdvancePCS 66.61

BGRH Berger Holdings, Ltd. 25.09

FCB Falmouth Bancorp, Inc. 28.85

OVRL Overland Storage, Inc. 41.17

TALX TALX Corporation 49.21

CITY Avalon Correctional Services, Inc. 113.24

FMAR First Mariner Bancorp 38.36

BSTE Biosite Incorporated 121.04

GLDB Gold Banc Corporation, Inc. 25.35

AFBC Advance Financial Bancorp 27.93

SLGN Silgan Holdings Inc. 31.07

MNTG MTR Gaming Group, Inc. 30.09

FLPB Leesport Financial Corp. 27.11

EPIQ EPIQ Systems, Inc. 57.01

MONM Monmouth Capital Corporation 205.46

AGM Federal Agricultural Mortgage Corp. 40.07

WAYN Wayne Savings Bancshares 30.29

UBSH Union Bankshares Corp. 31.49

RIVR River Valley Bancorp 45.12

SMTB Smithtown Bancorp 25.91

FBC Flagstar Bancorp, Inc. 42.96

GMRK GulfMark Offshore, Inc. 121.32

VSF Vita Food Products, Inc. 64.66

RCRC RC2 Corporation 258.14

NCEN New Century Financial 48.56

OZRK Bank of the Ozarks 28.05

LRCI Legal Research Center 83.79

CMT Core Molding Technologies, Inc. 208.24

SVIN Scheid Vineyards Inc. 61.8

CPS ChoicePoint Inc. 35.32

CASA Mexican Restaurants Inc. 27.96

CASB Cascade Financial Corporation 28.98

TZA TV Azteca, S.A de C.V. (ADR) 149.71

PROV Provident Financial Hldg. 36.22

IFIN Investors Financial Services Corp. 42.64

SRCL Stericycle, Inc. 30.33

OSIS OSI Systems, Inc. 153.23

PBIX Patriot Bank Corp. 50.27

CMPP Champps Entertainment 86.03

GBBK Greater Bay Bancorp 28.19

NRCI National Research Corp. 36.79

ACMR A.C. Moore Arts & Crafts 26.21

FRFC First Robinson Financial 28.29

ETFS East Texas Fncl. Services 101.8

IQW Quebecor World Inc. 48.11

CHL China Mobile (Hong Kong) Limited (ADR) 43.06

DYII Dynacq International, Inc. 74.53

BXP Boston Properties, Inc. 37.16

SFFB Southern Financial Bancorp Inc. 88.96

FDP Fresh Del Monte Produce Inc. 49.85

FAB FirstFed America Bancorp, Inc. 28.66

CIBN California Independent Bancorp 32.58

CYL Community Capital Corp. 47.12

CLAS Classic Bancshares, Inc. 40.3

CFSB Citizens First Financial 27.42

ROAC Rock of Ages Corporation 27.24

FRN Friendly Ice Cream Corp 104.33

DPW Digital Power Corporation 74.72

SAH Sonic Automotive, Inc. 25.66

TBH Telebras HOLDRS (ADR) 41.5

TTWO Take-Two Interactive Sft. 33.58

BYFC Broadway Financial Corporation 62.63

SSFC South Street Financial Corp. 107.89

TIER Tier Technologies, Inc. 79.62

SIB Staten Island Bancorp, Inc. 33

SGDE The Sportsman's Guide 544.46

SNAK Poore Brothers, Inc. 91.73

UTBI United Tennessee Bankshares, Inc. 36.03

WSBI Warwick Community Bancorp 52.13

HFWA Heritage Financial Corp. 37.36

LRKT Lark Technologies, Inc. 162.51

FSBK First South Bancorp, Inc. 39.56

RAVEQ Rankin Automotive Group, Inc. 67.88

PIM Putnam Master Int. Income 36.51

MRY Memry Corporation 89.45

NUTR Nutraceutical Int'l Corp. 37.29

GSLC Guaranty Financial Corporation 568.94

CECO Career Education Corp. 60.41

ASA ASA Limited 34.08

ARTI Artisan Components, Inc. 69.19

WSCC Waterside Capital Corp. 47.71

SIMC Simclar, Inc. 59.75

TSA The Sports Authority, Inc. 100.87

VLKAY Volkswagen AG (ADR) 49.26

MAXF Maxcor Financial Group 82.11

WTFC Wintrust Financial Corp. 29.61

LICB Long Island Financial 27.42

MDCA MDC Corporation Inc. 74.54

CYD China Yuchai International Limited 111.3

CAPX Capital Crossing Bank 30.99

HNP Huaneng Power International, Inc. (ADR) 26.99

TIV Tri-Valley Corporation 239.12

SRDX SurModics, Inc. 45.8

CNRMF Cinram International Inc. 30.01

PEDE Great Pee Dee Bancorp 25.26

DOCC Docucorp International, Inc. 46.14

CMPX Compex Technologies, Inc. 29.14

HDWR Headwaters Incorporated 45.12

YPF YPF Sociedad Anonima S.A. (ADR) 65.22

PHCC Priority Healthcare Corporation 25.4

CWLZ Cowlitz Bancorporation 49.07

ICBC Independence Comm. Bank 35.65

NLY Annaly Mortgage Management 25.55

MANH Manhattan Associates, Inc. 170.03

SCB Community Bankshares /SC/ 26.67

UPFC United PanAm Financial 64.02

COLM Columbia Sportswear Company 43.89

LLL L-3 Communications Hldgs. 37.68

WCN Waste Connections, Inc. 60.02

IBCA Intervest Bancshares Corp 42.85

ENG ENGlobal Corporation 77.4

JAGI Janus Hotels and Resorts, Inc. 68.63

TENT Total Entertainment Restaurant Corp. 111.12

WBCO Washington Banking Co. 32.31

CTSH Cognizant Technology Sol. 41.17

HRBT Hudson River Bancorp, Inc. 43.83

HCOW Horizon Organic Holdings 34.55

UCFC United Comm. Financial 28.43

AHM Amersham plc (ADR) 116.38

JEWLF IWI Holding Limited 70.48

GIL Gildan Activewear Inc. 30.91

AMSG AmSurg Corp. 34.44

HLFC Home Loan Financial Corporation 26.2

LOGI Logitech Int'l SA (ADR) 42.02

IMFD Integrity Mutual Funds, Inc. 25.99

CSBC Citizens South Banking Corp. 27

CEDC Central European Distribution 46.94

DEAR Dearborn Bancorp, Inc. 76.39

MCBC Macatawa Bank Corporation 83.03

DOX Amdocs Limited 201.58

CSLMF Consolidated Mercantile 26.99

PKZ PetroKazakhstan Inc. 116.95

SDS SunGard Data Systems Inc. 42.8

HCBC High Country Bancorp, Inc 30.82

EBAY eBay Inc. 187.33

CAA Capital Alliance Income 353.98

SFFS Sound Federal Bancorp 54.87

WHI W Holding Company, Inc. 28.6

BVN Compania de Minas Buenaventura (ADR) 37.57

SID Companhia Siderurgica (ADR) 51.83

TCHC 21st Century Holding Co. 48.52

FOX Fox Entertainment Group 79.89

PRSP Prosperity Bancshares, Inc. 28.57

PFCB P.F. Chang's China Bistro 43.81

FCAP First Capital, Inc. 72.16

GCBC Greene County Bancorp 31.25

SAN Banco Santander-Chile (ADR) 35.71

AMRI Albany Molecular Research 37.81

COCO Corinthian Colleges, Inc. 57.04

GBL Gabelli Asset Management Inc. 40.29

ABV Companhia de Bebidas das Americas (ADR) 66.34

VCBI Virginia Commerce Bancorp 47.2

GIB CGI Group Inc. 30.59

IVGN Invitrogen Corporation 25.35

CSNT Crescent Banking Company 91.97

ICLR ICON plc (ADR) 43.03

TRIB Trinity Biotech plc (ADR) 53.51

INFY Infosys Technologies Ltd. (ADR) 46.56

KWK Quicksilver Resources Inc 41.36

PBG The Pepsi Bottling Group 47.1

WRO Woronoco Bancorp, Inc. 78.95

NLS The Nautilus Group, Inc. 68.9

SCC Security Capital Corp. 50.19

GECR Georgia-Carolina Bancshs. 248.34

SKX Skechers U.S.A., Inc. 25.85

RJR R.J. Reynolds Tobacco 37.17

ICTS ICTS International N.V. 182.86

TCLP TC Pipelines, LP 30.14

BUCA BUCA, Inc. 36.59

ACDO Accredo Health, Inc. 26.97

CFFN Capitol Federal Financial 36.02

TLK PT Telekomunikasi Indonesia (ADR) 50.15

BRCD Brocade Communications Systems, Inc. 173.68

PVTB PrivateBancorp, Inc. 45.57

GAFC Greater Atlantic Fncl. 60.68

ETT ElderTrust 58.74

TKCI The Keith Companies, Inc. 29.12

HCBK Hudson City Bancorp, Inc. 29.27

TP TPG N.V. (ADR) 42.45

OCNB Bridge Street Financial 89.25

ACLNF A.C.L.N. Limited 44.86

IDVB Indian Village Bancorp 47.4

APCFY Atlas Pacific Limited (ADR) 30.5

QSFT Quest Software, Inc. 48.79

SCT Scottish Re Group Limited 35.34

ANH Anworth Mortgage Asset 50.5

MHG Meritage Hospitality Group Inc. 34.79

EVRT EverTrust Financial Group, Inc. 175.08

BLK BlackRock, Inc. 25.26

AHMH American Home Mortgage Holdings, Inc. 56.72

NMHC National Med. Health Card 49.05

ARLP Alliance Resource Partners 28.38

WSBA Western Sierra Bancorp 32.1

CIR CIRCOR International, Inc. 39.58

STHLY Stet Hellas Telecomm. S.A (ADR) 50.99

CTOO C2, Inc. 29.99

IFCB Integrity Financial Corporation 32.67

GAIA Gaiam, Inc. 25.99

TMIC Trend Micro Incorporated (ADR) 52.48

UPS United Parcel Service 54.78

ECTX ECtel Ltd. 47.17

AKPB Alaska Pacific Bancshares 93.02

LTGL Liteglow Industries Inc. 66.31

SGRP SPAR Group, Inc. 29.35

MFSF MutualFirst Financial 115.68

HTRN HealthTronics Surgical 67.11

HZFS Horizon Financial Services Corporation 38.52

SSL Sasol Ltd. (ADR) 57.86

WSBK Wilshire State Bank 46.13

NNDS NDS Group plc (ADR) 51.83

JDSHY Jardine Strategic Holdings Limited (ADR) 49.86

SCGLY Societe Generale Group (ADR) 46.89

TTNDY Techtronic Industries Co Ltd. (ADR) 32.12

PBR Petroleo Brasileiro S.A. (ADR) 94.77

JHF John Hancock Financial 48.67

AVIFY Advanced Info Service 55.45

NTG NATCO Group Inc. 56.22

APL Atlas Pipeline Partners, L.P. 81.83

BPO Brookfield Properties Corporation 28.79

DER De Rigo S.p.A. (ADR) 121.04

LGHLY Legend Group Limited (ADR) 52.38

BNL Bunzl plc (ADR) 27.91

ESALY Eisai Co., Ltd (ADR) 32.08

FBAY Frisco Bay Industries Ltd 99.64

RYAAY Ryanair Holdings plc (ADR) 43.92

USERY RAO Unified Energy System 78.92

KKD Krispy Kreme Doughnuts 54.72

NARA Nara Bancorp, Inc. 34.88

CBNJ Community Bancorp of New Jersey 56.87

SMMF Summit Financial Group 34.33

IDC Interactive Data Corp. 80.6

PECS PEC Solutions, Inc. 46.53

CTEL City Telecom (H.K.) Limited (ADR) 45.02

PCBI Peoples Community Bancorp, Inc. 27.17

SBMC Connecticut Bancshares 45.59

NWD New Dragon Asia Corp. 124.62

FHRX First Horizon Pharmaceutical Corp. 53.96

DA DANONE Group (ADR) 33.08

TSU Tele Celular Sul Participacoes (ADR) 61.6

TRO Tele Centro Oeste Cel. (ADR) 104.87

CVCY Central Valley Community 54.73

BXL Bexil Corporation 117.12

FSBC 1st State Bancorp, Inc. 31.41

QRCP Quest Resource Corp. 281.06

HTLF Heartland Financial USA 25.87

HSVLY Highveld Steel and Vanadium (ADR) 61

KTC KT Corporation (ADR) 46.77

UWN Nevada Gold & Casinos 96.38

CLPHY CLP Holdings Limited (ADR) 47.28

CHU China Unicom Limited (ADR) 75.38

QPCPY Q.P. Corporation (ADR) 44.71

MBT Mobile TeleSystems OJSC 39.12

OVTI OmniVision Technologies 42.76

PMMAY Puma AG Rudolf Dassler Sport (ADR) 104.93

ROEB Roebling Financial Corp. 26.33

DFBS Dutchfork Bancshares, Inc. 47.74

AXCA Axcan Pharma Inc. 113.74

LCI Lannett Company, Inc. 104.32

PRWT PremierWest Bancorp 26.7

SJOE St. Joseph Capital Corporation 39.18

OPNT OPNET Technologies, Inc. 50.74

CPKI California Pizza Kitchen 228.05

CNQ Canadian Natural Resource 30.8

OIIM O2Micro International Ltd 113.11

GFI Gold Fields Limited (ADR) 62.95

UOPX University of Phoenix Online 86.28

COH Coach, Inc. 41.92

WW Watson Wyatt & Company 34.81

SFCC SFBC International, Inc. 69.71

APEP Applied EPI, Inc. 51.83

SNP China Petroleum & Chemical Corp. (ADR) 44.86

WIT Wipro Ltd. (ADR) 35.92

GRMN Garmin Ltd. 27.16

MOSY Monolithic System Technology, Inc. 303.78

FNFN Franklin Financial Corp. 33.09

EAC Encore Acquisition Co. 111.85

BRKC Bracknell Corporation 31.53

SHR Schering AG (ADR) 51.52

FBTC First BancTrust Corporation 25.08

WCON Westcon Group, Inc. 64.12

IAS Iasis Healthcare Corp. 130.47

CCEQQ CEYONIQ AG (ADR) 158.24

CWR Carlson Restaurants World 25.99

AMX America Movil S.A. de C.V (ADR) 32.46

USHS U.S. Home Systems, Inc. 56.56

KFS Kingsway Financial Services 63.16

NCPM NCO Portfolio Management, Inc. 161.94

MMP Magellan Midstream Partners 83.36

SDA Sadia S.A. (ADR) 54.87

RDY Dr. Reddy's Laboratories (ADR) 117.66

STO Statoil ASA (ADR) 33.85

GLYN Galyan's Trading Company 77.17

AGP AMERIGROUP Corporation 48.8

BG Bunge Limited 131.11

GLBP Globe Bancorp, Inc. 36.54

PVR Penn Virginia Resources 37.4

WOOF VCA Antech Inc. 124.17

ABCO The Advisory Board Company 56.68

ATH Anthem, Inc. 108.83

WTW Weight Watchers International, Inc. 86.39

SRLS SeraCare Life Sciences 41.47

CSFC City Savings Financial Corporation 68.9

APPX American Pharmaceutical Partners, Inc. 83.46

CP Canadian Pacific Railway Limited 45.42

BRL Barr Laboratories, Inc. 144.49

JHX James Hardie Industries N.V. (ADR) 45.81

UDI United Defense Industries, Inc. 232.84

PAK Intra-Asia Entertainment Corp. 36.41

MANT ManTech International Corporation 34.21

DXL Athena Diagnostics, Inc. 73.37

NJ Nidec Corporation (ADR) 42.21

WBD Wimm-Bill-Dann Foods OJSC 68.99

PETC Petco Animal Supplies, Inc. 118.52

ABG Asbury Automotive Group, Inc. 34.34

MRN Medical Staffing Network Holdings, Inc. 75.82

BRS Companhia de Saneamento do Parana 58.58

MHS Medco Health Solutions Inc. 33.48

LF LeapFrog Enterprises, Inc. 165

ARO Aeropostale, Inc. 50.43

ELAB Eon Labs, Inc. 85.39

SRX SRA International, Inc. 41.84

AAA Altana Group (ADR) 38.5

HBG HUB International Limited 59.64

RJET Republic Airways Holdings Inc. 1050.24

BGFV Big 5 Sporting Goods Corporation 169.8

CME Chicago Mercantile Exchange Holdings 233.97

RRGB Red Robin Gourmet Burgers, Inc. 30.77

WHG Westwood Holdings Group, Inc. 38.96

SVBI Severn Bancorp, Inc. 36.19

NWL Newell Rubbermaid Inc. 50.78

PPX Pacific Energy Partners, L.P. 134.74

IONT Ion Track, Inc. 99.67

CVGW Calavo Growers, Inc. 191.75

LEND Accredited Home Lenders Holding Co. 88.54

DKS Dick's Sporting Goods Inc. 109.55

TVZO Travelzoo Inc. 104.88

WC WellChoice, Inc. 46.57

GPRO Gen-Probe Incorporated 27.03

XTEX Crosstex Energy GP, L.P. 56.13

NCT Newcastle Investment Corp. 83.66

ESGR The Enstar Group, Inc. 110.51

PRAA Portfolio Recovery Associates, Inc. 107.18

WHT Wheaton River Minerals Ltd. 42.88

WBNK Waccamaw Bankshares, Inc. 41.07

LKQX LKQ Corporation 102.78

OVNT Overnite Corporation 39.37

APSA Alto Palermo S.A. (ADR) 139.57

Ticker Name Number Of

Instit'l

Sharehldrs

ALO Alpharma Inc. 374

AIR AAR Corp. 203

ADCT ADC Telecommunications 831

TYC Tyco International Ltd. 2329

AEPI AEP Industries 49

AMFI AMCORE Financial, Inc. 154

APAT APA Optics, Inc. 23

AEN AMC Entertainment Inc. 195

RNT Aaron Rents, Inc. 282

AMR AMR Corporation 433

ABBK Abington Bancorp, Inc. 36

ARXX Aeroflex Incorporated 336

AKLM Acclaim Entertainment 67

ACET Aceto Corporation 119

ACMTA ACMAT Corporation 21

ACXM Acxiom Corporation 412

ABT Abbott Laboratories 2808

ADPT Adaptec Inc 429

ABMD ABIOMED, Inc. 76

ADELQ Adelphia Communications 55

ADBE Adobe Systems Incorporated 1387

AVM Advanced Magnetics, Inc. 23

ACU Acme United Corporation 11

MKT Advanced Marketing Services, Inc. 180

APPA A.P. Pharma, Inc. 27

ADVNB Advanta Corp. 86

AD ADVO, Inc. 337

AEG AEGON N.V. (ADR) 265

AE Adams Resources & Energy, Inc. 19

AEM Agnico-Eagle Mines Ltd. 209

AMI ALARIS Medical Systems Inc. 210

AMD Advanced Micro Devices, Inc. 768

MAIR MAIR Holdings, Inc. 121

SKFRY SKF AB (ADR) 24

APD Air Products & Chemicals, Inc. 1238

ATRI Atrion Corporation 30

ALCD Alcide Corporation 24

ARG Airgas, Inc. 459

ALEX Alexander & Baldwin 345

ALFA Alfa Corporation 147

ALK Alaska Air Group, Inc. 306

ALCO Alico, Inc. 86

SEMI All American Semiconductor, Inc. 19

AIN Albany International Corp. 382

ACV Alberto-Culver Company 750

AORGB Allen Organ Company 23

ABS Albertson's, Inc. 895

ALLP Alliance Pharmaceutical 13

AL Alcan Inc. 676

ATK Alliant Techsystems Inc. 567

IKN IKON Office Solutions, Inc. 362

ADG Allied Defense Group 66

ALX Alexander's Inc. 106

IMCO IMPCO Technologies, Inc. 96

Y Alleghany Corporation 207

AYE Allegheny Energy, Inc. 627

ALTR Altera Corp. 1317

AGN Allergan, Inc. 1243

AC Alliance Capital Management Holding L.P. 269

ASBI Ameriana Bancorp 22

ATAXZ Amer. 1st Tax Exempt Inv. 10

AWA America West Holdings 137

AT Alltel Corporation 1281

ACO AMCOL International Corp. 153

ALPG The Alpine Group, Inc. 17

AA Alcoa Inc. 2083

ECOL American Ecology Corp. 14

ABCP AmBase Corp. 10

AICO Amcast Industrial Corp. 23

AHC Amerada Hess Corporation 853

ABL American Biltrite Inc. 27

FO Fortune Brands, Inc. 1121

ABM ABM Industries, Inc. 262

ALGI American Locker Group Incorporated 20

AEP American Electric Power 1006

AMSY American Management Systems, Inc. 305

AXP American Express Company 2672

AFL AFLAC Incorporated 1392

ANAT American National Insurance Company 183

WYE Wyeth 3063

APFC American Pacific Corp. 47

AIG American Int'l Group, Inc 3806

AMPH American Physicians Service Group Inc. 11

APCC American Power Conversion Corporation 962

AMSWA American Software, Inc. 43

AVD American Vanguard Corp. 38

AMWD American Woodmark Corp. 169

HOST Arlington Hospitality Inc 10

ACP American Real Estate Partners, L.P. 33

AMGN Amgen, Inc. 3375

ARL American Realty Investors 27

CFNB California First National Bankcorp 57

ZIXI Zix Corporation 85

ASE American Science & Engineering, Inc. 29

ASYS Amtech Systems, Inc. 22

AMS American Shared Hospital 13

ALOG Analogic Corporation 350

AMK American Technical Ceramics Corp. 22

ANLY Analysts International Corporation 59

ANLT Analytical Surveys, Inc. 10

ANEN Anaren, Inc. 220

ANDR Andersen Group, Inc. 14

ANDW Andrew Corporation 839

AMN Ameron International Corporation 160

AME Ametek, Inc. 417

APAGF Apco Argentina Inc. 20

APOG Apogee Enterprises, Inc. 218

AMPL Ampal-American Israel Corporation 17

APPB Applebee's Int'l, Inc. 549

AAPL Apple Computer, Inc. 957

AP Ampco-Pittsburgh Corp. 88

AXR AMREP Corporation 22

ASO AmSouth Bancorporation 806

AMAT Applied Materials, Inc. 2333

NXXI Nutrition 21, Inc. 18

ATU Actuant Corporation 274

APC Anadarko Petroleum Corporation 1521

ADI Analog Devices, Inc. 1695

ACAT Arctic Cat, Inc. 221

ARDNA Arden Group, Inc. 78

AGII Argonaut Group, Inc. 169

AND Andrea Electronics Corporation 17

AGL Angelica Corporation 211

BUD Anheuser-Busch Companies, Inc. 2141

KTO K2 Inc. 261

AROW Arrow Financial Corp. 97

AOC Aon Corporation 877

APA Apache Corporation 1617

ARTNA Artesian Resources Corp. 26

ADM Archer Daniels Midland Company 973

ARKR Ark Restaurants Corp. 17

MERCS Mercer International Inc. 27

ASPT Aspect Communications 197

ASBC Associated Banc-Corp 365

ASTE Astec Industries, Inc. 169

ALOT Astro-Med, Inc. 18

ATRO Astronics Corporation 28

ACKHQ Armstrong Holdings, Inc. 35

AAME Atlantic American Corp. 18

ARW Arrow Electronics, Inc. 545

AJG Arthur J. Gallagher & Co. 494

ATW Atwood Oceanics, Inc. 266

AULT Ault Incorporated 27

AURA Aura Systems Inc. 11

ASH Ashland Inc. 595

ANL American Land Lease, Inc. 74

ATML Atmel Corporation 449

ADSK Autodesk, Inc. 811

ATG AGL Resources Inc. 436

AVTR Avatar Holdings Inc. 114

AGH Atlantis Plastics, Inc. 22

AZR Aztar Corporation 306

AZZ AZZ Incorporated 43

BEAV BE Aerospace, Inc. 120

ATO Atmos Energy Corporation 299

PNRA Panera Bread Company 469

BHAG BHA Group Holdings, Inc. 98

RSC Rex Stores Corporation 131

LABS LabOne, Inc. 164

BMC BMC Software, Inc. 1051

BSBN BSB Bancorp, Inc. 136

VOXX Audiovox Corporation 198

AZO AutoZone, Inc. 1034

BTUI BTU International, Inc. 26

BWCF BWC Financial Corp. 11

ADP Automatic Data Processing 1773

BPMI Badger Paper Mills 17

AVY Avery Dennison Corporation 997

AVT Avnet, Inc. 538

BCP Balchem Corporation 34

BWINB Baldwin & Lyons, Inc. 114

AVP Avon Products, Inc. 1412

BCIS Bancinsurance Corporation 19

BOH Bank of Hawaii Corp. 406

BXS BancorpSouth, Inc. 200

BJS BJ Services Company 1324

BCE BCE, Inc. 503

BMMI BMC Industries, Inc. 33

DOLL The Middleton Doll Company 11

BRE BRE Properties, Inc. 257

GRAN Bank of Granite Corp. 97

BRT BRT Realty Trust 41

BMI Badger Meter, Inc. 46

BZ Bairnco Corporation 29

BKF BKF Capital Group, Inc. 87

BHI Baker Hughes Incorporated 1308

BEZ Baldor Electric Company 279

BLD Baldwin Technology Co. 28

BLL Ball Corporation 802

BPOP Popular, Inc. 307

BN Banta Corporation 383

CEG Constellation Energy Group 872

ONE Bank One Corporation 1941

ALUHQ Allou Healthcare, Inc. 22

BCV Bancroft Convertible Fund 12

BDG Bandag, Incorporated 256

BSET Bassett Furniture Ind. 169

BVC Bay View Capital Corporation 162

BK The Bank of New York Co. 1720

FA Fairchild Corporation 70

BCR C.R. Bard, Inc. 947

NICH Nitches, Inc. 13

B Barnes Group Inc. 218

BELFB Bel Fuse, Inc. 162

BRN Barnwell Industries, Inc. 13

MSSN Mission Resources Corporation 31

RGB R.G. Barry Corp. 32

BNHNA Benihana, Inc. 70

HNR Harvest Natural Resources 157

BER W.R. Berkley Corporation 525

BOL Bausch & Lomb Inc. 684

BAX Baxter International Inc. 1733

NBN Northeast Bancorp/ME 15

BSC The Bear Stearns Companies Inc. 1110

AIT Applied Industrial Technologies 251

BEC Beckman Coulter, Inc. 628

BDX Becton, Dickinson and Co. 1301

BJCT Bioject Medical Technologies Inc. 27

BLSC Bio-Logic Systems Corp. 15

BRLI Bio-Reference Labs, Inc. 56

SVNT Savient Pharmaceuticals, Inc. 232

SYNO Synovis Life Technologies, Inc. 111

BIKO BICO, Inc. 15

BI Bell Industries, Inc. 26

BMET Biomet, Inc. 1105

BLS BellSouth Corporation 2133

BNT Bentley Pharmaceuticals, Inc. 122

BLC Belo Corporation 479

SPEX Spherix Incorporated 26

BMS Bemis Company, Inc. 638

BHE Benchmark Electronics 474

BRK.A Berkshire Hathaway Inc. 626

PWEI PW Eagle, Inc. 20

BRY Berry Petroleum Company 140

BBY Best Buy Co., Inc. 1585

BLU Blue Chip Value Fund 12

BOBE Bob Evans Farms, Inc. 336

CDIC CardioDynamics Int'l Corp 124

BHMSQ Bethlehem Steel Corp. 41

BEV Beverly Enterprises 246

BORL Borland Software Corp. 339

BOSA Boston Acoustics, Inc. 28

BIO Bio-Rad Laboratories, Inc. 317

BDK The Black & Decker Corporation 938

BRC Brady Corporation 213

BKT BlackRock Income Trust 33

BKH Black Hills Corporation 378

BL Blair Corporation 137

BLT Blount International, Inc 47

BNP BNP Residential Properties, Inc. 25

BRID Bridgford Foods Corp. 35

MKTG MKTG Services, Inc. 11

NST NSTAR 381

TBI Tom Brown, Inc. 372

BOW Bowater Incorporated 627

BWL.A Bowl America Incorporated 26

BMTC Bryn Mawr Bank Corp. 96

BNE Bowne & Co., Inc. 253

BZF The Brazil Fund 29

BULL Bull Run Corporation 14

BGG Briggs & Stratton Corporation 446

BMY Bristol-Myers Squibb Co. 2899

BAB British Airways plc (ADR) 38

BRG BG Group plc (ADR) 52

BTY BT Group plc (ADR) 110

CGA Corus Group plc (ADR) 31

BHP BHP Billiton Limited (ADR) 149

VGR Vector Group Ltd. 129

BBR Butler Manufacturing Company 130

BNSXA BNS Co. 18

CAI CACI International, Inc. 496

BF.B Brown-Forman Corporation 549

CAW CCA Industries, Inc. 10

BWS Brown Shoe Company, Inc. 334

CCBL C-COR.net Corporation 219

BC Brunswick Corporation 747

BW Brush Engineered Material 167

CNXS CNS, Inc. 66

BPL Buckeye Partners, L.P. 109

CPAK CPAC, Inc. 29

CPF Central Pacific Financial Corp. 138

USV U.S. Restaurant Props. 124

BCF Burlington Coat Factory Warehouse Corp. 247

CSPI CSP Inc. 18

CTCO Commonwealth Telephone Enterprises, Inc. 389

CRHCY CRH PLC (ADR) 30

BNI Burlington Northern Santa Fe Corporation 1187

BR Burlington Resources Inc 1376

CACH Cache, Inc. 66

CSG Cadbury Schweppes plc (ADR) 149

CDMS Cadmus Communications 53

BSH Bush Industries, Inc. 74

CCC Calgon Carbon Corporation 160

CAMP California Amplifier 43

JMAR JMAR Technologies, Inc. 16

CAMD California Micro Devices 59

CDI CDI Corp. 252

CWT California Water Service Group 139

CADA CAM Commerce Solutions, Inc. 14

CMS CMS Energy Corporation 610

CNA CNA Financial Corporation 218

CPY CPI Corp. 157

CMM CRIIMI MAE Inc. 60

CSS CSS Industries, Inc. 139

CLZR Candela Corporation 113

CSX CSX Corporation 996

CTS CTS Corporation 264

CVBF CVB Financial Corp. 155

ETS Enterasys Networks, Inc. 366

CAU Canyon Resources Corp. 11

CVC Cablevision Systems Corp. 553

CMN Cantel Medical Corp. 109

CCBT CCBT Financial Companies, Inc. 111

CBT Cabot Corporation 422

COG Cabot Oil & Gas Corporation 339

CSWC Capital Southwest Corp. 25

CGL.A Cagle's, Inc. 12

CT Capital Trust, Inc. 41

CAH Cardinal Health, Inc. 1933

CBM Cambrex Corporation 316

CKEC Carmike Cinemas, Inc. 63

TSFG The South Financial Group 309

CPB Campbell Soup Company 814

CARN Carrington Laboratories, Inc. 32

NXY Nexen Inc. 172

CAE Cascade Corporation 161

STZ Constellation Brands Inc. 648

CASY Casey's General Stores, Inc. 289

CECX Castle Energy Corp. 26

CMO Capstead Mortgage Corporation 108

CTR The Cato Corporation 262

CVM CEL-SCI Corporation 11

CELG Celgene Corporation 600

AIRM Air Methods Corporation 40

CSL Carlisle Companies, Inc. 420

CCL Carnival Corporation 1187

PGN Progress Energy, Inc. 996

CRS Carpenter Technology Corp 264

CBSS Compass Bancshares, Inc. 546

CEBK Central Bancorp, Inc. 18

CERG Ceres Group, Inc. 79

CGC Cascade Natural Gas Corporation 193

PWN Cash America International, Inc. 231

CAS A.M. Castle & Co. 112

CALA Catalina Lighting, Inc. 11

CDX Catellus Development Corp 352

CAT Caterpillar Inc. 1484

CAV Cavalier Homes, Inc. 36

FUN Cedar Fair, L.P. 122

CNBKA Century Bancorp, Inc. 98

CRDN Ceradyne, Inc. 117

CERN Cerner Corporation 372

CTX Centex Corporation 951

CEF Central Fund of Canada 38

CHLN Chalone Wine Group, Ltd. 37

CHG CH Energy Group, Inc. 254

CNL Cleco Corporation 318

CHRS Charming Shoppes, Inc. 269

CV Central Vermont Public Services Corp. 188

CF Charter One Financial 1065

ASHW Ashworth, Inc. 121

CCF Chase Corporation 22

CHTT Chattem Inc. 224

DLPX Delphax Technologies, Inc. 16

CKP Checkpoint Systems, Inc. 283

CTL CenturyTel, Inc. 1037

KRT Kramont Realty Trust 123

CHFC Chemical Financial Corporation 154

CHB Champion Enterprises, Inc. 254

CPK Chesapeake Utilities 86

CVAL Chester Valley Bancorp 26

CLN Celsion Corporation 27

SCH The Charles Schwab Corp. 1176

AGMX Angelo & Maxie's, Inc. 13

CHP C&D Technologies, Inc. 295

CHIR Chiron Corporation 862

CHZ Chittenden Corporation 289

RRR Roto-Rooter, Inc. 202

CHDN Churchill Downs, Inc. 116

CSK Chesapeake Corporation 227

CINF Cincinnati Financial Corporation 705

CTAS Cintas Corporation 923

CPCI Ciprico, Inc. 26

CVR Chicago Rivet & Machine 17

EAT Brinker International 810

CQB Chiquita Brands International, Inc. 243

CRUS Cirrus Logic, Inc. 242

CSCO Cisco Systems, Inc. 4055

CIA Citizens, Inc. 80

CBCF Citizens Banking Corp./MI 183

CB Chubb Corporation 1304

CHD Church & Dwight Co., Inc. 376

CZN Citizens Communications 746

CHCO City Holding Company 168

CYRO Chyron Corporation 14

CI CIGNA Corporation 1110

CLC CLARCOR Inc. 398

CBB Cincinnati Bell Inc. 466

CLHB Clean Harbors, Inc. 84

CIN Cinergy Corp. 897

MZ Milacron Inc. 216

EMIS Emisphere Technologies 79

MBG Mandalay Resort Group 490

RDI.A Reading International Inc. 49

COKE Coca-Cola Bottling Co. Consolidated 171

CYN City National Corporation 460

CGNX Cognex Corporation 425

COGN Cognos Incorporated 507

COHR Coherent, Inc. 318

CLE Claire's Stores, Inc. 501

GENE Genome Therapeutics Corp. 45

CNB Colonial BancGroup, Inc. 370

CCU Clear Channel Communications 1982

CLF Cleveland-Cliffs Inc. 221

CLX The Clorox Company 1108

COA Coachmen Industries Inc. 193

CRV The Coast Distribution 11

HCA HCA Inc. 1476

KO The Coca-Cola Company 2593

CMRO COMARCO, Inc. 41

CCE Coca-Cola Enterprises 871

CMCSA Comcast Corporation 1828

CDE Coeur d'Alene Mines Corp. 129

CGN Cognitronics Corporation 18

COHU Cohu, Inc. 231

CBSH Commerce Bancshares, Inc. 274

CM Coles Myer Ltd. (ADR) 24

CL Colgate-Palmolive Company 1966

SZ Worldwide Restaurant Concepts 38

CFB Commercial Federal Corporation 334

COLL Collins Industries, Inc. 17

COB Columbia Laboratories 159

JCS Communications Systems, Inc. 45

CMTY Community Banks, Inc. 88

CBU Community Bank System 192

GSOF Group 1 Software, Inc. 131

CDCO Comdisco Holdings, Inc. 27

CMPC CompuCom Systems, Inc. 169

CMC Commercial Metals Company 233

CHRZ Computer Horizons Corp. 149

PURW Pure World, Inc. 20

CMNT Computer Network Tech. 199

ATSN Artesyn Technologies, Inc. 251

CDCY CompuDyne Corporation 26

CA Computer Associates International, Inc. 1191

CRK Comstock Resources, Inc. 245

CMTL Comtech Telecomm. Corp. 147

CMVT Comverse Technology, Inc. 1018

LENS Concord Camera Corp. 223

CE Concord EFS, Inc. 1106

CSC Computer Sciences Corporation 1236

CCDC Concorde Career Colleges Inc. 39

CCUR Concurrent Computer Corporation 179

CTG Computer Task Group, Inc. 64

CNMD CONMED Corporation 297

CAG ConAgra Foods, Inc. 1123

CTWS Connecticut Water Service 97

CNO Conseco, Inc. 107

ED Consolidated Edison, Inc. 896

CNF CNF, Inc. 421

SNS The Steak n Shake Company 220

CTO Consolidated-Tomoka Land 80

CAL Continental Airlines, Inc. 350

CUO Continental Materials 23

CEN Ceridian Corporation 520

COO The Cooper Companies 496

CBE Cooper Industries, Ltd. 825

CTB Cooper Tire & Rubber Company 600

RKY Adolph Coors Company 614

GLW Corning Incorporated 1268

CFC Countrywide Financial Corp. 1276

CXW Corrections Corp. of America 275

COR Cortex Pharmaceuticals 14

NDE IndyMac Bancorp, Inc. 417

CSLI Cotton States Life Insurance Company 26

CR Crane Co. 589

CRD.B Crawford & Company 97

CRRC Courier Corporation 141

CUZ Cousins Properties Inc. 254

CVH Coventry Health Care, Inc. 698

CK Crompton Corporation 340

ATX A.T. Cross Company 100

CBRL CBRL Group, Inc. 566

CRFT Craftmade International 50

CXIM Criticare Systems, Inc. 16

CCK Crown Holdings Inc 414

CUB Cubic Corporation 238

CFR Cullen/Frost Bankers Inc. 415

CFI Culp, Inc. 118

CUM Cummins Inc. 642

CYBE CyberOptics Corporation 41

CYGN Cygnus Inc. 29

CYTO Cytogen Corporation 51

CW Curtiss-Wright Corp. 260

CYTR CytRx Corporation 16

DVIXQ DVI, Inc. 89

CY Cypress Semiconductor 594

DJCO Daily Journal Corporation 18

GW Grey Wolf, Inc. 317

DPL DPL Inc. 368

DQE Duquesne Light Holdings Inc 308

TRY Triarc Companies, Inc. 208

DCN Dana Corporation 692

DHR Danaher Corporation 1249

MDEA Media 100 Inc. 32

DKEY Datakey, Inc. 17

DSCP Datascope Corporation 226

DRAM Dataram Corporation 26

CRTO Concerto Software, Inc. 120

DWSN Dawson Geophysical Co. 25

GVT Morgan Stanley D.W. Gov't 18

DXR Daxor Corporation 13

TGT Target Corporation 2043

DEBS Deb Shops, Inc. 113

DII Decorator Industries, Inc. 17

DELL Dell, Inc. 3163

DFG Delphi Financial Group, Inc. 335

DE Deere & Company 1269

DGTC Del Global Technologies 20

DGAS Delta Natural Gas Company 27

DLI Del Laboratories, Inc. 106

DAL Delta Air Lines, Inc. 664

DLW Delta Woodside Industries 21

DPAC DPAC Technologies Corp. 15

DLX Deluxe Corporation 690

CMRG Casual Male Retail Group, Inc. 113

DEVC Devcon International Corp. 15

DTE DTE Energy Company 823

DP Diagnostic Products Corporation 302

DRS DRS Technologies, Inc. 373

DGII Digi International 124

STXN Stratex Networks, Inc. 186

TSTF TeamStaff, Inc. 20

DBD Diebold Incorporated 625

DNEX Dionex Corporation 323

DDS Dillard's, Inc. 579

DIOD Diodes Incorporated 90

DXYN The Dixie Group, Inc. 33

DG Dollar General Corp. 843

DGICB Donegal Group Inc. 33

DXT Dixon Ticonderoga Company 10

DBLE Double Eagle Petroleum 14

D Dominion Resources, Inc. 1367

DTC Domtar Inc. 188

DMF Dreyfus Municipal Income 11

DCI Donaldson Company, Inc. 431

DBRN The Dress Barn, Inc. 226

DW Drew Industries, Inc. 99

DNY R.R. Donnelley & Sons Company 792

DRXR Drexler Technology Corp. 150

DOV Dover Corporation 1091

LEO Dreyfus Strategic Muni. 29

DJ Dow Jones & Co. 675

DSL Downey Financial Corp. 321

DRTK Duratek, Inc. 58

FLS Flowserve Corporation 447

DSM Dreyfus Strat Mun Bnd Fnd 20

DRCO Dynamics Research Corporation 66

DCO Ducommun Incorporated 133

COBR Cobra Electronics Corp. 33

DNP DNP Select Income Fund Inc. 94

DUK Duke Energy Corporation 1455

DRE Duke Realty Corp. 499

DNB The Dun & Bradstreet Corporation 541

ECIL ECI Telecom Ltd. 83

EMCI EMC Insurance Group 75

DD E.I. DuPont de Nemours 2207

DY Dycom Industries, Inc. 354

EZM E-Z-EM, Inc. 25

EDO EDO Corporation 247

EV Eaton Vance Corp. 381

PKI PerkinElmer, Inc. 723

EMC EMC Corporation 2543

STS Supreme Industries, Inc. 31

EGP EastGroup Properties Inc. 218

EML The Eastern Company 30

EE El Paso Electric Company 307

EK Eastman Kodak Company 1142

ETN Eaton Corporation 1019

ELRC Electro Rent Corporation 148

ESIO Electro Scientific Industries 256

ELMG EMS Technologies, Inc. 144

ECL Ecolab Inc. 930

ERTS Electronic Arts Inc. 1600

EEI Ecology and Environment 19

ECHO Electronic Clearing House 11

TFS Three-Five Systems, Inc. 176

ESBF ESB Financial Corp. 51

AGE A.G. Edwards, Inc. 505

ELN Elan Corporation, plc (ADR) 281

ELK ElkCorp 249

ELX Emulex Corporation 603

ECF Ellsworth Conv. Growth 12

EMR Emerson Electric Co. 1864

ENER Energy Conversion Devices, Inc. 115

EDE The Empire District Electric Company 159

WFT Weatherford International LTD 742

EASI Engineered Support System 394

EGN Energen Corporation 428

TOX MEDTOX Scientific, Inc. 20

EEC Environmental Elements 11

EC Engelhard Corporation 755

ENZN Enzon Pharmaceuticals, Inc. 323

EBF Ennis Business Forms, Inc. 140

ENRNQ Enron Corp. 138

EOG EOG Resources, Inc. 1013

EQTY Equity Oil Company 19

ERICY LM Ericsson (ADR) 316

ESCA Escalade, Inc. 40

ETR Entergy Corporation 1222

ETC Environmental Tectonics 14

ESCC Evans & Sutherland Computer Corporation 37

ENZ Enzo Biochem, Inc. 211

EFX Equifax Inc. 810

EXBT +Exabyte Corporation 16

EXAR Exar Corporation 420

CNVR Convera Corporation 56

EQT Equitable Resources, Inc. 586

ATF The Equity Investor Fund 43

ESE ESCO Technologies, Inc. 287

FRBK Republic First Bancorp 31

EXPD Expeditors Int'l of WA 696

ESP Espey Manufacturing & Electronics Corp. 19

TXCO Exploration Company of Delaware , Inc. 44

FCBC First Community Bancshares, Inc. 84

FMCO FMS Financial Corp. 42

FNBN FNB Corporation (NC) 36

PATR Patriot Transportation 26

FSII FSI International, Inc. 104

ESL Esterline Technologies 262

OPY Oppenheimer Holdings Inc. 25

EXPO Exponent, Inc. 80

EY Ethyl Corporation 121

FIC Fair Isaac Corporation 691

FCP Falcon Products, Inc. 38

FMC FMC Corporation 414

MDG Meridian Gold Inc. 246

CVST Covista Communications, Inc. 17

OHB Orleans Homebuilders 45

FARM Farmer Brothers Co. 114

FPL FPL Group, Inc. 1311

FFKT Farmers Capital Bank Corp 78

FIT Fab Industries, Inc. 27

JAS Jo-Ann Stores, Inc. 269

FAST Fastenal Company 546

FSCR Federal Screw Works 21

FDO Family Dollar Stores, Inc 992

FSBI Fidelity Bancorp, Inc. 11

FJC Fedders Corporation 111

FILE FileNET Corporation 336

FDMLQ Federal-Mogul Corp. 28

FNM Fannie Mae 3091

FRE Freddie Mac 2226

FNIN Financial Industries Corp. 84

FRT Federal Realty Inv. Trust 305

FSS Federal Signal Corp. 323

FOE Ferro Corporation 346

FFIN First Financial Bankshare 131

RF Regions Financial Corp. 712

FACT First Albany Companies Inc. 67

FNF Fidelity National Financial 746

FAF First American Corp. 474

FAX Aberdeen Asia-Pacific 68

SGK Schawk, Inc. 70

FBNC First Bancorp 67

FMER FirstMerit Corporation 317

FCTR First Charter Corporation 133

CIK Credit Suisse AM Inc Fund 22

ARTL The Aristotle Corp. 10

FESX First Essex Bancorp, Inc. 155

FTFC First Federal Capital 129

FLAG Flag Financial Corporation 47

FBP First BanCorp. 237

GBCI Glacier Bancorp, Inc. 165

FF First Financial Fund Inc. 23

FFBC First Financial Bncrp./OH 132

DRL Doral Financial Corp. 557

FFKY First Fed. Fin. Corp.(KY) 48

FFCH First Financial Holdings, Inc. 125

FINB First Indiana Corporation 89

FLIC The First of Long Island Corporation 80

FRME First Merchants Corp. 104

FMBI First Midwest Bancorp Inc. 265

MTB M&T Bank Corporation 587

FMSB First Mutual Bancshares 29

FRC First Republic Bank 232

WB Wachovia Corporation 2041

FUR First Union RE Investment 37

FED FirstFed Financial Corp. 317

FOBB First Oak Brook Bancshares, Inc. 97

SRCE 1st Source Corporation 112

FTN First Tennessee National 842

FLMIQ Fleming Companies, Inc. 66

FISV Fiserv, Inc. 1172

FLA Florida East Coast Industries Inc. 212

FPU Florida Public Utilities 33

FRK Florida Rock Industries, Inc. 331

FLXS Flexsteel Industries, Inc. 54

FSM Foodarama Supermarkets 18

F Ford Motor Company 1294

FLOW Flow International Corporation 80

FCE.A Forest City Enterprises, Inc. 183

FRX Forest Laboratories, Inc. 1723

FONR Fonar Corporation 26

CRVL CorVel Corporation 135

FOOT Foothill Independent Bancorp 48

FTD Fort Dearborn Income Secs 11

FWLRF Foster Wheeler Ltd. 62

FSTR L.B. Foster Company 28

BEN Franklin Resources 895

FCX Freeport-McMoRan Copper & Gold Inc. 931

PLP Phosphate Resource PLP 19

FEI Frequency Electronics 34

FRD Friedman Industries 15

FELE Franklin Electric Co. 162

FEP Franklin Electronic Publishers Inc. 20

FBCP Franklin Bancorp, Inc. 22

FRS Frisch's Restaurants, Inc. 48

FFEX Frozen Food Express Ind. 33

FMT Fremont General Corp. 274

WTM White Mountains Insurance Group, Ltd. 213

GMT GATX Corporation 408

FUL H.B. Fuller Company 317

FULT Fulton Financial Corp. 234

GKSRA G&K Services, Inc. 295

GNAC Gainsco, Inc. 17

GIII G-III Apparel Group, Ltd. 26

GXY Galaxy Nutritional Foods, Inc. 21

GCI Gannett Co., Inc. 1742

GPS The Gap, Inc. 1408

GEHL Gehl Company 39

GY GenCorp Inc. 244

GBND General Binding Corp. 94

GNCMA General Communication 255

GD General Dynamics Corp. 1393

GE General Electric Company 3806

GIS General Mills, Inc. 1363

GM General Motors Corporation 1385

GENBB Genesee Corporation 26

SPW SPX Corporation 727

GCO Genesco Inc. 296

SCRI SICOR Inc. 566

GNTX Gentex Corporation 595

CLRO ClearOne Communications 40

GLYT Genlyte Group Inc. 225

GGNS Genus, Inc. 76

GPC Genuine Parts Company 804

GGC Georgia Gulf Corporation 363

GP Georgia-Pacific Corporation 871

GRB Gerber Scientific, Inc. 186

GTY Getty Realty Corp. 160

GIGA Giga-tronics, Incorporated 17

GI Giant Industries, Inc. 36

GLG Glamis Gold Ltd. 213

G The Gillette Company 1933

GLT Glatfelter 283

GSK GlaxoSmithKline plc (ADR) 636

NNN Commercial Net Lease Rlty 194

GSF GlobalSantaFe Corporation 758

GLDC Golden Enterprises, Inc. 14

GDW Golden West Financial 998

GGUY Good Guys, Inc. 50

GR Goodrich Corporation 772

GT Goodyear Tire & Rubber 565

GRC The Gorman-Rupp Company 108

GVA Granite Construction Inc. 322

GOT Gottschalks Inc. 17

GRA W.R. Grace & Co. 146

GGG Graco Incorporated 387

GHM Graham Corporation 16

GWW W.W. Grainger, Inc. 882

VGZ Vista Gold Corp. 11

GFLS Greater Community Bancorp 40

EWST Energy West Incorporated 12

GSBC Great Southern Bancorp, Inc. 97

GAP The Great Atlantic & Pacific Tea Company 218

GLK Great Lakes Chemical 555

GNI Great Northern Iron Ore 14

BLSI Boston Life Sciences Inc. 20

GREY Grey Global Group, Inc. 135

GMP Green Mountain Power Corp 107

VVI Viad Corp. 541

GBEL Grubb & Ellis Co. 14

GYRO Gyrodyne Co. of America 12

HEII HEI, Inc. 22

HDR HPSC, Inc. 29

GMIL Guilford Mills Inc. 13

MMAN Minuteman International Inc. 17

GSE Gundle/SLT Environmental, Inc. 83

HRB H&R Block, Inc. 1107

UBA Urstadt Biddle Properties Inc. 152

HGR Hanger Orthopedic Group 205

NEWH New Horizons Worldwide 42

RHI Robert Half International Inc. 761

HGIC Harleysville Group Inc. 181

HNBC Harleysville National Corporation 114

HARL Harleysville Savings Fncl 10

HAL Halliburton Company 1308

TINY Harris & Harris Group,Inc 16

HKF Hancock Fabrics, Inc. 233

HDL Handleman Company 232

AMOT Allied Motion Technologies, Inc. 14

HVT Haverty Furniture Companies, Inc. 214

HWKN Hawkins, Inc. 45

HTHR Hawthorne Financial Corp. 142

HAN Hanson PLC (Holding Company) (ADR) 52

HMA Health Management Assoc. 1015

FHCC First Health Group Corp. 597

HCSG Healthcare Services Group 145

HEC Harken Energy Corporation 28

ATSI ATS Medical, Inc. 35

HTLD Heartland Express, Inc. 379

EAR HearUSA, Inc. 18

JH John H. Harland Company 351

HDI Harley-Davidson, Inc. 1513

AIH Ablest Inc. 16

HELE Helen of Troy Limited 172

HAR Harman International Industries Inc./DE/ 639

JOYG Joy Global Inc. 283

HELX Helix Technology Corp. 266

HRS Harris Corporation 612

HSC Harsco Corporation 404

CALC California Coastal Communities, Inc. 33

JKHY Jack Henry & Associates, Inc. 381

HMX Hartmarx Corporation 58

HAS Hasbro, Inc. 797

HRLY Herley Industries, Inc. 224

HE Hawaiian Electric Industries, Inc. 339

HRP HRPT Properties Trust 307

HCN Health Care REIT, Inc. 250

HCP Health Care Property Investors Inc. 399

HLSH HEALTHSOUTH Corp. 245

HYI High Yield Income Fund 10

HRH Hilb, Rogal & Hamilton Co 389

HL Hecla Mining Company 207

HEI HEICO Corporation 113

TORM TOR Minerals Int'l, Inc. 10

HNZ H.J. Heinz Company 1229

PNK Pinnacle Entertainment 200

HOLX Hologic, Inc. 209

HOMF Home Federal Bancorp 40

HP Helmerich & Payne, Inc. 421

HPC Hercules Incorporated 592

HNI HON INDUSTRIES Inc. 337

HSY Hershey Foods Corporation 984

HRZB Horizon Financial Corp 78

HPQ Hewlett-Packard Company 2970

HXL Hexcel Corporation 103

HIB Hibernia Corporation 542

HB Hillenbrand Industries 445

HLT Hilton Hotels Corporation 891

JBHT J.B. Hunt Transport Services, Inc. 483

HOC Holly Corporation 163

HBAN Huntington Bancshares 646

HURC Hurco Companies, Inc. 23

HD The Home Depot, Inc. 3086

HTCH Hutchinson Technology 397

HOFD HomeFed Corporation 21

HYBD Hycor Biomedical, Inc. 25

SCNYA Saucony, Inc. 17

MTH Meritage Corporation 226

ICOC ICO Inc. 22

IFLO I-Flow Corporation 45

HMC Honda Motor Co., Ltd. (ADR) 185

CYPB Cypress Bioscience, Inc. 32

HH Hooper Holmes, Inc. 278

HRL Hormel Foods Corporation 366

HNV Hanover Direct, Inc. 22

IDNX Identix Incorporated 171

DISK Image Entertainment, Inc. 17

IMNR The Immune Response Corp. 22

IMR IMCO Recycling Inc. 168

BLUD Immucor, Inc. 211

IMGN ImmunoGen, Inc. 143

IMMU Immunomedics, Inc. 156

DOR DOR BioPharma, Inc. 11

NSO nStor Technologies, Inc. 14

CNP CenterPoint Energy, Inc. 733

HOV Hovnanian Enterprises 357

IMDC INAMED Corporation 456

INHO Independence Holding Company 76

INDB Independent Bank Corp(MA) 157

IBCP Independent Bank Corporation(MI) 163

ICAD iCAD, Inc. 12

HUB.B Hubbell Incorporated 413

HU Hudson United Bancorp 394

HUF Huffy Corporation 90

IRIC Information Resources 117

HUG Hughes Supply, Inc. 338

ASCL Ascential Software Corp. 387

IMKTA Ingles Markets, Inc. 115

INVX Innovex Inc. 133

BED Bedford Property Investors, Inc. 208

IO Input/Output, Inc. 211

INSU Insituform Technologies 289

KOOL ThermoGenesis Corp. 18

IEX IDEX Corporation 387

IDTI Integrated Device Technology, Inc. 541

IG IGI, Inc. 12

IGL IMC Global, Inc. 476

ISYS Integral Systems, Inc. 97

INTC Intel Corporation 4119

INTL Inter-Tel, Inc. 332

ITT ITT Industries, Inc. 993

IFSIA Interface, Inc. 217

INGR Intergraph Corporation 305

ENB Enbridge Inc. 149

IDA IDACORP, Inc. 293

IMGC Intermagnetics General Corporation 234

INMT Intermet Corporation 148

ITW Illinois Tool Works Inc. 1475

ICI Imperial Chemical Industries PLC (ADR) 83

IPSU Imperial Sugar Company 38

IMO Imperial Oil Limited 203

N Inco Limited (ADR) 443

ILX ILX Resorts Incorporated 18

RT Ryerson Tull, Inc. 215

IDCC InterDigital Communications Corporation 258

IR Ingersoll-Rand Company Limited 1221

IRI International Remote Imaging Systems Inc 10

ISH International Shipholding Corporation 39

TRA Terra Industries Inc. 63

IIIN Insteel Industries, Inc. 12

GFF Griffon Corporation 336

IDEV Indevus Pharmaceuticals 154

INPH Interphase Corporation 27

INS Intelligent Systems Corporation 11

INTV Intervoice, Inc. 132

ICB Morgan St.D.W. Income Sec 16

IFCJ Interchange Financial 92

LSBX LSB Corporation 25

FBN Furniture Brands International 502

IVC Invacare Corporation 289

ITIC Investors Title Company 31

IAL International Aluminum Corporation 31

IBM Int'l Business Machines Corp. 3769

IOM Iomega Corporation 222

IFF International Flavors & Fragrances Inc. 761

IGT International Game Tech. 1170

IMC International Multifoods Corporation 281

IP International Paper Company 1696

IFC Irwin Financial Corp. 271

ISKO Isco, Inc. 32

INT World Fuel Services Corp. 188

IRF International Rectifier 565

JJSF J&J Snack Foods Corp. 211

JLG JLG Industries, Inc. 254

JACO Jaco Electronics, Inc. 23

ITN InterTAN, Inc. 114

ION Ionics, Incorporated 271

JEF Jefferies Group, Inc. 361

AXE Anixter International Inc 332

IVX IVAX Corporation 528

JOUT Johnson Outdoors Inc. 80

JUNO Juno Lighting, Inc. 23

EME EMCOR Group, Inc. 381

JNEI J Net Enterprises, Inc. 16

KCS KCS Energy, Inc. 114

JEC Jacobs Engineering Group Inc. 625

KLAC KLA-Tencor Corporation 1369

KSWS K-Swiss Inc. 321

KTII K-Tron International, Inc. 23

MYR Mayor's Jewelers, Inc. 20

JP Jefferson-Pilot Corporation 805

KAMNA Kaman Corporation 224

KCLI Kansas City Life Insur. 123

CKR CKE Restaurants, Inc. 181

WGII Washington Group International, Inc. 140

KDN Kaydon Corporation 303

JCI Johnson Controls, Inc. 1109

KELYA Kelly Services, Inc. 247

KMRT Kmart Holding Corporation 81

KLM KLM Royal Dutch Airlines (ADR) 43

KMI Kinder Morgan, Inc. 836

KV.B K-V Pharmaceutical Company 43

KEQU Kewaunee Scientific Corporation 20

KTCC Key Tronic Corporation 17

XNR Xanser Corporation 65

KPP Kaneb Pipe Line Partners 49

GXP Great Plains Energy Incorporated 370

WR Westar Energy, Inc. 338

KSU Kansas City Southern 402

KIDD The First Years Inc. 43

KBALB Kimball International 170

KT Katy Industries, Inc. 38

KBH KB Home 777

KNAP Knape & Vogt Manufacturing 33

KEA Keane, Inc. 357

KEI Keithley Instruments 183

K Kellogg Company 1101

KOMG Komag, Incorporated 102

KWD Kellwood Company 378

KOSS Koss Corporation 24

KRSL Kreisler Manufacturing 11

KMT Kennametal Inc. 411

SSY SunLink Health Systems 11

KLIC Kulicke and Soffa Inds. 258

LNBB LNB Bancorp, Inc. 38

LXBK LSB Bancshares, Inc. 77

LYTS LSI Industries, Inc. 140

LTXX LTX Corporation 327

KMG Kerr-McGee Corporation 910

KMB Kimberly-Clark Corp. 2006

LAKE Lakeland Industries, Inc. 15

LRCX Lam Research Corporation 687

LANC Lancaster Colony Corp. 358

LNCE Lance, Inc. 199

KEX Kirby Corporation 268

PHMD PhotoMedex, Inc. 27

LSCP Laserscope 74

LSCC Lattice Semiconductor 451

LARL Laurel Capital Group, Inc. 10

KRI Knight-Ridder, Inc. 834

LAWS Lawson Products, Inc. 167

KE Koger Equity, Inc. 190

KR The Kroger Co. 1267

KDE 4 Kids Entertainment Inc. 196

KUB Kubota Corporation (ADR) 24

LSCO LESCO, Inc. 54

KYO Kyocera Corporation (ADR) 81

LRT LL&E Royalty Trust 11

LIBHA Liberty Homes, Inc. 15

LSI LSI Logic Corporation 929

LTVCQ LTV Corporation 19

LCBM Lifecore Biomedical, Inc. 66

LIFE Lifeline Systems, Inc. 116

LWAY Lifeway Foods, Inc. 13

LZB La-Z-Boy Incorporated 361

LB LaBarge, Inc. 17

LG The Laclede Group, Inc. 197

LAF Lafarge North America Inc. 263

LNN Lindsay Manufacturing Co. 208

LALW Laidlaw International, Inc. 37

LLTC Linear Technology Corp. 1498

LMS The Lamson & Sessions Co. 55

LAN Lancer Corporation 27

LIZ Liz Claiborne, Inc. 985

LOJN LoJack Corporation 44

LOGC LOGIC Devices Incorporated 10

RRC Range Resources Corp. 183

LSS Lone Star Technologies 290

FTUS Factory 2-U Stores, Inc. 81

LKI Lazare Kaplan Intern'l 30

LEE Lee Enterprises, Inc. 318

LEIX Lowrance Electronics, Inc 27

LM Legg Mason, Inc. 758

LUFK Lufkin Industries, Inc. 138

LEG Leggett & Platt, Inc. 721

LEN Lennar Corporation 743

LUK Leucadia National Corp. 403

MAFB MAF Bancorp, Inc. 299

LC The Liberty Corporation 206

LLY Eli Lilly & Co. 2352

LTD Limited Brands, Inc. 1014

MTSC MTS Systems Corporation 196

LNC Lincoln National Corporation 1036

MRD MacDermid, Incorporated 327

BDN Brandywine Realty Trust 298

MCHM MacroChem Corporation 24

MGEE MGE Energy, Inc. 160

MPET Magellan Petroleum Corp. 14

LMT Lockheed Martin Corporation 1704

MGA Magna International Inc. 438

LTR Loews Corporation 829

LBI Liberte Investors Inc. 16

KSE KeySpan Corporation 823

LDG Longs Drug Stores Corp. 286

LFB Longview Fibre Company 262

CFS COMFORCE Corporation 16

MKTAY Makita Corporation (ADR) 34

MANA Manatron, Inc. 12

LPX Louisiana-Pacific Corp. 643

MTW Manitowoc Company, Inc. 302

LOW Lowe's Companies, Inc. 2058

LZ Lubrizol Corporation 480

LUB Luby's, Inc. 81

MAPX MAPICS, Inc. 123

MCS The Marcus Corporation 183

LDL Lydall, Inc. 187

LGL Lynch Corporation 12

LYO Lyondell Chemical Company 503

MKL Markel Corporation 323

MDC M.D.C. Holdings, Inc. 358

ATISZ Advanced Tissue Sciences 12

MARSA Marsh Supermarkets, Inc. 18

MI Marshall & Ilsley Corporation 680

MBI MBIA Inc. 1108

MRTN Marten Transport, Ltd. 73

KRB MBNA Corporation 1805

MASB MASSBANK Corp. 93

MDU MDU Resources Group, Inc. 394

MGG MGM MIRAGE 528

MLP Maui Land & Pineapple Co. 61

MVK Maverick Tube Corporation 447

MAXE Max & Erma's Restaurants 14

MXIM Maxim Integrated Products 1434

MXWL Maxwell Technologies Inc. 61

MKC McCormick & Company, Inc. 723

MGRC McGrath RentCorp 146

MSS Measurement Specialties 42

MKTY Mechanical Technology 30

MNS MSC.Software Corp. 192

ATVI Activision, Inc. 533

MDCI Medical Action Industries 88

MAJ Michael Anthony Jewelers 13

MAG Magnetek, Inc. 156

MAM Maine & Maritimes Corporation 47

MEDS Medstone International, Inc. 16

MNT Mentor Corporation 330

MENT Mentor Graphics Corp. 407

MRBK Mercantile Bankshares 405

MBVT Merchants Bancshares,Inc. 97

MCY Mercury General Corporation 249

VIVO Meridian Bioscience, Inc. 85

MSEL Merisel, Inc. 12

TUG Maritrans Inc. 76

HMT Host Marriott Corporation 399

MESA Mesa Air Group, Inc. 289

MLAB Mesa Laboratories, Inc. 25

METHA Methode Electronics 325

MMC Marsh & McLennan Co's 1813

MAS Masco Corporation 1218

MSC Material Sciences Corp. 192

MAT Mattel, Inc. 1376

MCRS Micros Systems, Inc. 261

MSCC Microsemi Corporation 320

MSFT Microsoft Corporation 4695

MXM MAXXAM Inc. 38

MAY The May Department Stores Company 1053

MME Mid Atlantic Medical Services, Inc. 605

MYG Maytag Corporation 648

MNI The McClatchy Company 244

MDR McDermott International 303

MSEX Middlesex Water Company 102

MCD McDonald's Corporation 2067

MFRI MFRI, Inc. 14

MGPI MGP Ingredients, Inc. 35

MHP The McGraw-Hill Companies, Inc. 1344

MCK McKesson Corporation 1263

MLHR Herman Miller, Inc. 359

CAND Candie's, Inc. 26

MILT Miltope Group Inc. 15

MRI.A McRae Industries 20

MSA Mine Safety Appliances 138

MEG Media General, Inc. 366

LQI La Quinta Corporation 252

MDT Medtronic, Inc. 2810

MEL Mellon Financial Corp. 1408

CVS CVS Corporation 1490

MGP Merchants Group, Inc. 34

MRK Merck & Co., Inc. 3617

MAX Mercury Air Group Inc. 18

MITK Mitek Systems Inc. 13

MITSY Mitsui & Co., Ltd. (ADR) 22

MDP Meredith Corporation 671

MER Merrill Lynch & Co., Inc. 2318

MRM Merrimac Industries 17

ENSI EnergySouth, Inc. 93

MCC Mestek, Inc. 81

BTFG BancTrust Financial Group 48

MTR Mesa Royalty Trust 11

MSB Mesabi Trust 16

MPR Met-Pro Corporation 47

MOCO MOCON Inc. 36

MODI Modine Manufacturing Co. 258

BKR Michael Baker Corporation 68

MIK Michaels Stores, Inc. 618

MOGN MGI Pharma, Inc. 320

MOLX Molex, Inc. 721

MNRTA Monmouth R.E. Inv. Corp. 21

MU Micron Technology, Inc. 1221

MIDD The Middleby Corporation 43

MLAN The Midland Company 137

MIL Millipore Corporation 689

MMM 3M Company 2417

SUMX Summa Industries 36

ALE ALLETE, Inc. 379

MSW Mission West Properties 139

ZL Zarlink Semiconductor Inc. 111

MUEL Paul Mueller Company 20

LABL Multi-Color Corp. 28

TCAHQ Touch America Holdings 63

MOG.A Moog Inc. 257

NBTB NBT Bancorp Inc. 138

MWI Moore Wallace Incorporated 297

MMD Moore Medical Corp. 22

GEMS Glenayre Technologies, Inc. 60

NANO Nanometrics Incorporated 92

NSSCE Napco Security Systems 20

NAFC Nash Finch Company 180

NSTK Nastech Pharmaceutical 64

MOT Motorola, Inc. 2014

IBNK Integra Bank Corporation 107

NCF National Commerce Financial Corporation 517

MUR Murphy Oil Corp. 623

NDC NDCHealth Corporation 344

NHHC National Home Health Care 24

LH Laboratory Corp. of America 750

TARR Tarragon Realty Investors 47

MYE Myers Industries, Inc. 235

MYL Mylan Laboratories Inc. 946

NL NL Industries, Inc. 150

NC NACCO Industries, Inc. 168

NPBC National Penn Bancshares, Inc. 110

NTSC National Technical Systems, Inc. 11

TEAM TechTeam Global, Inc. 35

NWLIA National Western Life Insurance Company 122

GAS Nicor Inc. 606

NSS NS Group, Inc. 126

NAII Natural Alternatives International, Inc. 16

NUI NUI Corporation 246

NVR NVR, Inc. 472

NTY NBTY, Inc. 420

NBR Nabors Industries Ltd. 1190

NATR Nature's Sunshine Prod. 163

NAVG The Navigators Group, Inc 134

TNM Thomas Nelson, Inc. 165

NSH Nashua Corporation 50

NERX NeoRx Corporation 40

NRGN Neurogen Corporation 77

NBSC New Brunswick Scientific Co., Inc. 24

NEB New England Business Services 248

KEG Key Energy Services, Inc. 515

NFG National Fuel Gas Co. 427

NHC National HealthCare Corp. 92

THC Tenet Healthcare Corp. 1195

NHTB New Hampshire Thrift Banc 13

GPX GP Strategies Corporation 40

NPK National Presto Industries Inc. 176

NSM National Semiconductor Corporation 1010

NYM NYMAGIC, INC. 86

NMIL NewMil Bancorp, Inc. 36

NR Newpark Resources, Inc. 264

NEWP Newport Corporation 331

NHP Nationwide Health Properties Inc. 270

NAV Navistar International 711

NMG.A The Neiman-Marcus Group, Inc. 340

NWK Network Equipment Technologies, Inc. 166

NSANY Nissan Motor Co., Ltd. (ADR) 108

SRP Sierra Pacific Resources 356

NJR New Jersey Resources Corp 296

NOBH Nobility Homes, Inc. 16

NE Noble Corporation 1075

NOLD Noland Company 41

NDSN Nordson Corporation 264

NXL New Plan Excel Realty Tr. 380

JWN Nordstrom, Inc. 622

NRRD Norstan, Inc. 32

EAS Energy East Corporation 497

NYT The New York Times Co. 1002

NABI Nabi Biopharmaceuticals 210

BUTL Butler International, Inc 15

NCEB North Coast Energy, Inc. 35

NEM Newmont Mining Corporation 1287

NWS The News Corporation Limited (ADR) 355

NTRS Northern Trust Corporation 995

NRCNA Northland Cranberries 11

NKE NIKE, Inc. 1179

NWN Northwest Natural Gas 259

NI NiSource Inc. 1007

NBL Noble Energy, Inc. 534

NSC Norfolk Southern Corp. 1048

NOVL Novell, Inc. 628

NVLS Novellus Systems, Inc. 1395

NOVN Noven Pharmaceuticals 276

NHY Norsk Hydro ASA (ADR) 89

NRT North European Oil Royalty 26

NFB North Fork Bancorporation, Inc. 889

NU Northeast Utilities System 399

NCA Nuveen CA Municipal Value 12

NMI Nuveen Municipal Income 14

NNY Nuveen NY Municipal Value 16

CHUX O'Charley's Inc. 263

OICO O.I. Corporation 15

REM Remington Oil & Gas Corp. 284

NT Nortel Networks Corp. 983

NXG Northgate Exploration Ltd 34

NOC Northrop Grumman Corporation 1480

NTHWQ NorthWestern Corporation 126

OII Oceaneering International 317

WFC Wells Fargo & Company 3082

ODP Office Depot, Inc. 993

OLG Offshore Logistics, Inc. 305

OGLE Oglebay Norton Company 28

NUE Nucor Corporation 832

NUHC Nu Horizons Electronics 94

OCAS Ohio Casualty Corp. 335

ODC Oil-Dri Corp. of America 38

OKWHQ Oakwood Homes Corporation 10

OXY Occidental Petroleum Corp 1230

ONB Old National Bancorp 144

CVGYQ Covanta Energy Corp. 29

OAR The Ohio Art Company 12

FE FirstEnergy Corp. 1101

OGE OGE Energy Corp. 367

ORI Old Republic International Corporation 618

OLN Olin Corporation 425

OCR Omnicare, Incorporated 715

OSIP OSI Pharmaceuticals, Inc. 365

OMC Omnicom Group Inc. 1508

OLP One Liberty Properties, Inc. 39

OCQ Oneida Ltd. 142

OPTC Optelecom, Inc. 14

OKE ONEOK, Inc. 470

ORBK Orbotech Ltd. 114

ORCL Oracle Corporation 2872

OMS Oppenheimer Multi-Sector 19

OS Oregon Steel Mills, Inc. 101

ORBT Orbit International Corp. 13

ORB Orbital Sciences Corp. 224

OFG Oriental Financial Group Inc. 150

GOSHA OshKosh B'Gosh, Inc. 217

OSK Oshkosh Truck Corporation 413

OTTR Otter Tail Corporation 141

OUTL Outlook Group Corp. 23

OSG Overseas Shipholding Group Inc. 263

OWENQ Owens Corning 23

OMI Owens & Minor, Inc. 356

PFIN P & F Industries, Inc. 18

PTSI P.A.M. Transportation Services, Inc. 143

OXM Oxford Industries, Inc. 206

HYPR HyperFeed Technologies, Inc. 11

PHM Pulte Homes, Inc. 765

PNC PNC Financial Services 1175

PPG PPG Industries, Inc. 1121

PCAR PACCAR Inc. 892

CLCI Cadiz, Inc. 36

PCG PG&E Corporation 863

PHS PacifiCare Health Systems 466

PLL Pall Corporation 834

PBCI Pamrapo Bancorp, Inc. 23

PLLL Parallel Petroleum Corp. 22

PMTC Parametric Technology 596

PRX Pharmaceutical Resources 595

PTC PAR Technology Corp. 17

PKOH Park-Ohio Holdings Corp. 49

PVSA Parkvale Financial Corp. 89

PKE Park Electrochemical Corp 243

PKD Parker Drilling Company 180

PKY Parkway Properties, Inc. 202

PRLX Parlex Corporation 32

PARL Parlux Fragrances, Inc. 18

PH Parker-Hannifin Corporation 841

PATK Patrick Industries, Inc. 44

BXG Bluegreen Corporation 39

PXR Paxar Corporation 294

PAYX Paychex, Inc. 1291

PGC Peapack-Gladstone Fin'l. 85

PMFG Peerless Mfg. Co. 17

PTA Penn Treaty American Corporation 33

PVA Penn Virginia Corporation 186

AFG American Financial Group 332

PNN PennEngineering & Manufacturing Corp. 110

PNFTQ The Penn Traffic Company 42

JCP J.C. Penney Company, Inc. 955

PPL PPL Corporation 975

PEI Pennsylvania R.E.I.T. 186

PNR Pentair, Inc. 525

PENX Penford Corporation 140

PBCT People's Bank 183

PEBK Peoples Bancorp of North Carolina, Inc. 10

BNK Banknorth Group, Inc. 634

PGL Peoples Energy Corp. 593

PBY The Pep Boys - Manny, Moe & Jack 353

PEP PepsiCo, Inc. 3086

PCR Perini Corporation 65

PBT Permian Basin Royalty Trust 16

CPHJ Capital Pacific Holdings, Inc. 20

PETD Petroleum Development Corporation 97

PHEL Petroleum Helicopters 71

PD Phelps Dodge Corp. 909

EXC Exelon Corporation 1411

PSC Philadelphia Suburban 371

MO Altria Group, Inc. 2767

PARS Pharmos Corporation 22

IPAR Inter Parfums, Inc. 85

PXT PXRE Group Ltd. 70

PTEC Phoenix Technologies Ltd. 150

PHG Koninklijke Philips Electronics (ADR) 390

COP ConocoPhillips 2224

PVH Phillips-Van Heusen Corp. 257

PIC Piccadilly Cafeterias, Inc. 15

PHI Philippine Long Distance (ADR) 126

PNY Piedmont Natural Gas Co. 279

CTBI Community Trust Bancorp, Inc. 120

PIR Pier 1 Imports, Inc. 596

CHX Pilgrim's Pride Corp. 141

PNW Pinnacle West Capital 698

PIO Pioneer Corporation (ADR) 42

PBI Pitney Bowes Inc. 1185

PW Pittsburgh & WV Railroad 11

AGYS Agilysys, Inc. 209

PLX Plains Resources Inc. 200

PLXS Plexus Corp. 361

KGC Kinross Gold Corporation 253

PLA Playboy Enterprises, Inc. 136

BRO Brown & Brown, Inc. 413

PPP Pogo Producing Company 555

PII Polaris Industries Inc. 464

PRDCQ Polaroid Corporation 14

POP Pope & Talbot, Inc. 213

POT Potash Corp./Saskatchewan 328

POSS Possis Medical, Inc. 199

PCH Potlatch Corp. 272

POM Pepco Holdings, Inc. 448

POWL Powell Industries, Inc. 133

PPD Pre-Paid Legal Services 228

PAGI Pemco Aviation Group, Inc. 19

PCP Precision Castparts Corp. 478

PLFE Presidential Life Corp 211

PRST Presstek, Inc. 130

PDL.B Presidential Realty Corp. 12

TROW T. Rowe Price Group, Inc. 878

PENG Prima Energy Corporation 186

PR Price Communications Corp 238

PMSI Prime Medical Services 112

PTNX Printronix, Inc. 40

PDQ Prime Hospitality Corp. 269

PG The Procter & Gamble Co. 3243

PFNC Progress Financial Corporation 48

PGR The Progressive Corp. 901

HET Harrah's Entertainment, Inc. 896

PL Protective Life Corp. 523

ASN Archstone-Smith Trust 512

PWX Providence & Worcester Railroad Company 27

HAXS HealthAxis, Inc. 14

PFGI Provident Financial Group 318

PBKS Provident Bankshares Corp 307

PMD Psychemedics Corp. 17

PNM PNM Resources, Inc. 383

PEG Public Service Enterprise Group Inc. 910

PSD Puget Energy, Inc. 422

PTZ Pulitzer Inc. 198

PMT Putnam Master Inc. Trust 25

QMED Q-Med, Inc. 44

QLTI QLT Inc. 193

KWR Quaker Chemical Corporation 164

QSII Quality Systems, Inc. 115

NX Quanex Corporation 312

ANSI Advanced Neuromodulation Systems, Inc. 332

ROC R.O.C. Taiwan Fund 46

ZQK Quiksilver, Inc. 426

STR Questar Corporation 512

QUIP Quipp, Inc. 24

QUIX Quixote Corporation 133

RCMT RCM Technologies, Inc. 36

MRF American Income Fund Inc. 10

DX Dynex Capital, Inc. 16

RPM RPM International Inc. 476

RBIN R & B, Inc. 38

RTP Rio Tinto plc (ADR) 158

RLI RLI Corporation 352

RTI RTI International Metals 227

RADN Radyne ComStream, Inc. 12

RNBO Rainbow Technologies, Inc 246

RES RPC, Inc. 104

RAVN Raven Industries, Inc. 90

RJF Raymond James Financial 346

RAY Raytech Corporation 85

RTN Raytheon Company 1347

RCOTQ Recoton Corporation 14

RDA The Reader's Digest Association, Inc. 386

REGN Regeneron Pharmaceuticals 282

RBK Reebok International Ltd. 792

RBC Regal-Beloit Corporation 292

REAL Reliability Incorporated 15

RENT Rentrak Corporation 21

RGEN Repligen Corporation 89

RBNC Republic Bancorp, Inc. 254

AN AutoNation, Inc. 635

REXI Resource America, Inc. 121

REFR Research Frontiers, Inc. 81

REY Reynolds & Reynolds 503

RESP Respironics, Inc. 483

RTRSY Reuters Group PLC (ADR) 106

REXL Rexhall Industries, Inc. 10

RAD Rite Aid Corporation 361

RELL Richardson Electronics 108

RIGS Riggs National Corporation 210

RHT Right Management Consultants 263

CORS Corus Bankshares, Inc. 189

ROK Rockwell Automation 929

RESC Roanoke Electric Steel 77

RGCO RGC Resources Inc. 23

RBN Robbins & Myers, Inc. 227

ROG Rogers Corporation 223

ROH Rohm and Haas Company 879

ROBV Robotic Vision Systems, Inc. 36

ROL Rollins, Inc. 254

NLCI Nobel Learning Communities, Inc. 29

RDC Rowan Companies, Inc. 838

RMCF Rocky Mountain Chocolate Factory, Inc. 16

ROW The Rowe Companies 25

RPT Ramco-Gershenson Properties Trust 171

RDK Ruddick Corporation 282

RUS Russ Berrie & Company 231

ROST Ross Stores, Inc. 711

RML Russell Corporation 295

R Ryder System, Inc. 721

RSE The Rouse Company 422

RBPAA Royal Bancshares of Pennsylvania, Inc. 89

RGLD Royal Gold, Inc. 166

RYL The Ryland Group, Inc. 485

RVT Royce Value Trust Inc 49

RYAN Ryan's Family Steak House 287

SIF SIFCO Industries, Inc. 24

SKFB S&K Famous Brands, Inc. 30

STBA S&T Bancorp, Inc. 133

SJW SJW Corp. 111

SLI SL Industries, Inc. 37

SEIC SEI Corp. 458

PTG Paragon Technologies Inc. 19

ST SPS Technologies, Inc. 231

SBR Sabine Royalty Trust 29

SFE Safeguard Scientifics, Inc 190

SWY Safeway Inc. 1226

SAFC SAFECO Corporation 907

JOE The St. Joe Company 320

STJ St. Jude Medical, Inc. 1362

SJT San Juan Basin Royalty Trust 84

SLM SLM Corporation 1346

SAFM Sanderson Farms, Inc. 171

SLE Sara Lee Corp. 1348

SCG SCANA Corporation 507

EIX Edison International 878

XLA Xcelera Inc. 18

ESH Earl Scheib, Inc. 18

SGP Schering-Plough Corp. 2010

SLB Schlumberger Limited 2097

SFA Scientific-Atlanta, Inc. 902

SCP American Motorcycle Corp 16

SHLM A. Schulman, Inc. 304

FRSH Fresh Brands, Inc. 43

SCR.A Sea Containers Ltd. 53

SEB Seaboard Corporation 87

STIZ Scientific Technologies 14

SCIX Scitex Corporation Ltd. 14

SSP The E.W. Scripps Company 588

SBCF Seacoast Banking Corporation of Florida 130

S Sears, Roebuck & Co. 1109

SEIEQ Seitel, Inc. 14

SLS Selas Corp. of America 11

SECD Second Bancorp, Inc. 110

SMTC Semtech Corporation 544

SQA.A Sequa Corporation 193

SRV Service Corporation International 303

SVM ServiceMaster Company 425

SIGI Selective Insurance Group 283

HOMZ Home Products International, Inc. 16

SENEB Seneca Foods Corporation 29

AFAM Almost Family, Inc. 19

SAFE Invivo Corporation 51

SHRP Sharper Image Corporation 235

SHW Sherwin-Williams Company 799

SIE Sierra Health Services, Inc. 350

CEC CEC Entertainment, Inc. 391

SIAL Sigma-Aldrich Corporation 826

SIGM Sigma Designs, Inc. 104

SYMM Symmetricom, Inc. 184

SIVB Silicon Valley Bancshares 409

SILI Siliconix Incorporated 139

SIZ Sizeler Property Inv. 105

SKY Skyline Corporation 177

AOS A.O. Smith Corporation 349

SII Smith International, Inc. 868

SJM The J.M. Smucker Co. (NEW) 624

SNA Snap-on Incorporated 615

SFNC Simmons First Nat'l Corp. 111

CRMT America's Car-Mart, Inc. 87

SKYW SkyWest, Inc. 466

SMF Smart & Final Inc. 103

SFD Smithfield Foods, Inc. 401

SNE Sony Corporation (ADR) 433

NETE Netegrity, Inc. 273

BID Sotheby's Holdings, Inc. 258

SJI South Jersey Industries 173

SLR Solectron Corporation 1028

SO The Southern Company 1190

SNSTA Sonesta International Hotels Corporation 10

SONC Sonic Corporation 401

SON Sonoco Products Company 413

SUG Southern Union Company 314

LUV Southwest Airlines Co. 1194

SWX Southwest Gas Corporation 265

SBC SBC Communications Inc. 2948

SWN Southwestern Energy Company 324

SEN SEMCO Energy, Inc. 113

SEH Spartech Corporation 252

AWR American States Water Co. 219

SPA Sparton Corporation 26

GFR Great American Financial 99

SOTR SouthTrust Corporation 1041

SWTX Southwall Technologies 26

SWWC Southwest Water Company 98

SOV Sovereign Bancorp, Inc. 713

STW Standard Commercial Corp 152

SMP Standard Motor Products, Inc. 185

SPAN Span-America Medical Systems, Inc. 15

SPF Standard Pacific Corp. 378

SPAR Spartan Motors, Inc. 95

SPEC Spectrum Control, Inc. 41

SXI Standex Int'l Corp. 200

ENC Enesco Group, Inc. 119

SPGLQ Spiegel, Inc. 21

SPIRE Spire Corporation 17

SWK The Stanley Works 699

SCX The L.S. Starrett Company 57

STAA STAAR Surgical Company 139

SCL Stepan Company 126

STL Sterling Bancorp 153

SMSC Standard Microsystems Corporation 247

SR The Standard Register Company 236

SF Stifel Financial Corp. 46

SPLS Staples, Inc. 1484

WSFS WSFS Financial Corp. 179

AICI Acceptance Insurance Cos. 16

STB State Bancorp, Inc./NY 86

PSA Public Storage, Inc. 436

STT State Street Corporation 1405

STK Storage Technology Corp. 689

STTX Steel Technologies, Inc. 141

SRR The Stride Rite Corp. 271

TSC The Stephan Co. 13

RGR Sturm, Ruger & Company 176

RDEN Elizabeth Arden, Inc. 142

SVC Stewart & Stevenson Services, Inc. 272

STC Stewart Information Svcs. 301

SUN Sunoco, Inc. 758

SNSA Stolt-Nielsen S.A. 19

SYK Stryker Corporation 1198

STI SunTrust Banks, Inc. 1094

SUBK Suffolk Bancorp 89

SVU SUPERVALU Inc. 805

SUP Superior Industries International Inc. 389

SGC Superior Uniform Group 48

SUBI Sun Bancorp, Inc. 79

SUNW Sun Microsystems, Inc. 1701

SFY Swift Energy Company 270

SBL Symbol Technologies 841

SYM Syms Corp. 53

SYNL Synalloy Corporation 27

SNV Synovus Financial Corp. 670

SYY Sysco Corporation 1555

SUPX Supertex, Inc. 144

SUSQ Susquehanna Bancshares, Inc. 247

SYMC Symantec Corporation 1543

TCB TCF Financial Corporation 601

TE TECO Energy, Inc. 663

TJX The TJX Companies, Inc. 1281

ATGI Alpha Technologies Group 16

SCTC Systems & Computer Tech. 234

TBCC TBC Corporation 273

TRR TRC Companies, Inc. 116

TG Tredegar Corporation 238

AVAN AVANT Immunotherapeutics, Inc. 87

TSRI TSR, Inc. 27

BBA Bombay Company, Inc. 225

RSH RadioShack Corporation 822

BIOI BioSource International, Inc. 50

TBC Tasty Baking Company 87

TMI Team, Inc. 37

TARO Taro Pharmaceutical Ind. 384

LDR Landauer, Inc. 192

EYE VISX, Incorporated 344

TO Tech/Ops Sevcon, Inc. 23

TNL Technitrol, Inc. 334

TRC Tejon Ranch Corporation 107

TECD Tech Data Corporation 552

TEK Tektronix, Inc. 641

TECH Techne Corporation 397

PPHM Peregrine Pharmaceuticals 94

TRCI Technology Research Corporation 15

TECUA Tecumseh Products Company 326

TKLC TEKELEC 388

TFX Teleflex Incorporated 421

TDS Telephone & Data Systems 458

TIN Temple-Inland, Inc. 686

EMF Templeton Emerging Markets 25

GIM Templeton Global Income Fund, Inc. 62

TLAB Tellabs, Inc. 910

TEN Tenneco Automotive Inc. 178

TPP TEPPCO Partners, L.P. 146

TER Teradyne, Inc. 922

TNC Tennant Company 148

TSO Tesoro Petroleum Corp. 251

TXI Texas Industries, Inc. 271

TEX Terex Corporation 301

TXN Texas Instruments Incorporated 2665

TTI TETRA Technologies, Inc. 299

TMR Meridian Resource Corp. 120

TPL Texas Pacific Land Trust 27

TEVA Teva Pharmaceutical Industries Ltd (ADR) 1208

TXU TXU Corporation 1052

TXT Textron Inc. 906

TMO Thermo Electron Corporation 855

TGX Theragenics Corporation 203

TNB Thomas & Betts Corporation 556

TII Thomas Industries Inc. 250

THO Thor Industries, Inc. 308

TDSC 3D Systems Corporation 62

COMS 3Com Corporation 600

TDW Tidewater Inc. 603

PKS Six Flags, Inc. 332

TIII TII Network Technologies 13

TIF Tiffany & Co. 957

TPY Tipperary Corporation 17

TBL The Timberland Company 413

TKR The Timken Company 412

TTN The Titan Corporation 435

TOD Todd Shipyards Corporation 30

TKS Tomkins plc (ADR) 25

TMP Tompkins Trustco, Inc. 94

TOPP The Topps Company, Inc. 165

ANE Alliance Bancorp of New England, Inc. 23

TOL Toll Brothers, Inc. 444

TRGL Toreador Resources Corp. 22

TR Tootsie Roll Industries, Inc. 275

TMK Torchmark Corporation 783

TSS Total System Services 181

TTC The Toro Company 393

TOY Toys R Us, Inc. 774

TLX Trans-Lux Corporation 12

TWMC Trans World Entertainment Corporation 123

TRH Transatlantic Holdings 208

TRP TransCanada Corporation 270

IRN iDine Rewards Network Inc. 176

TCI Transcontinental Realty 34

TT TransTechnology Corp. 26

TRB Tribune Company 1218

TRMB Trimble Navigation Limited 393

TRN Trinity Industries, Inc. 329

TRST TrustCo Bank Corp NY 217

TCNJ The Trust Company of N.J. 122

TRMK Trustmark Corporation 192

VRC Varco International, Inc. 551

TUES Tuesday Morning Corp. 277

UNS UniSource Energy Corp. 265

TW 21st Century Insurance 133

TDI Twin Disc, Incorporated 32

IIVI II-VI, Inc. 172

TSN Tyson Foods, Inc. 544

ROHNQ ROHN Industries, Inc. 15

TYL Tyler Technologies, Inc. 149

WMI Waste Management, Inc. 1373

UALAQ UAL Corporation 59

ABCX American Building Control, Inc. 20

UGI UGI Corporation 395

UNI Uni-Marts, Inc. 10

URS URS Corporation 250

USG USG Corporation 211

UST UST Inc. 802

UB UnionBanCal Corporation 378

UFI Unifi, Inc. 293

UNF UniFirst Corporation 161

UBSI United Bankshares, Inc. 238

UNP Union Pacific Corp. 1439

UPC Union Planters Corporation 742

UFCS United Fire & Casualty 128

AGI Alliance Gaming Corp. 362

UCI UICI 256

UIS Unisys Corporation 856

UMBF UMB Financial Corporation 178

UMH United Mobile Homes, Inc. 51

UNBJ United National Bancorp 146

UNEWY United Business Media plc (ADR) 15

UNT Unit Corporation 363

UBMT United Financial Corp. 18

AFP United Capital Corp. 55

UDR United Dominion Realty 405

UG United-Guardian, Inc. 16

UIL UIL Holdings Corporation 228

USEG U.S. Energy Corp. 17

UIC United Industrial Corp. 133

SGMS Scientific Games Corp. 274

UTR Unitrin, Inc. 262

USM United States Cellular Corporation 222

UHS Universal Health Services 569

UHCO Universal American Finan. 160

UTX United Technologies Corporation 2389

UVSP Univest Corp. of PA 12

UTL Unitil Corporation 73

ACF AmeriCredit Corp. 429

ASRV AmeriServ Financial, Inc. 33

UTMD Utah Medical Products 49

UVV Universal Corporation 373

SXT Sensient Technologies 431

UHT Universal Health Realty 160

CTT Competitive Technologies 10

UCL Unocal Corporation 974

VLY Valley National Bancorp 206

VMI Valmont Industries, Inc. 212

VALU Value Line, Inc. 88

ILA Aquila, Inc. 316

VFC V.F. Corporation 809

VLO Valero Energy Corp. 796

VELCF Velcro Industries, N.V. 24

VHI Valhi, Inc. 106

KIND Kindred Healthcare, Inc. 206

VAL The Valspar Corporation 410

VAR Varian Medical Systems, Inc. 858

VICR Vicor Corporation 201

VIDE Video Display Corporation 18

VLGEA Village Super Market, Inc 22

VSR Versar Inc. 13

VRA Viragen, Inc. 26

VIA.B Viacom Inc. 2765

VITL Vital Signs, Inc. 187

VII Vicon Industries, Inc. 17

VPI Vintage Petroleum, Inc. 344

VOL Volt Information Sciences, Inc. 170

VIR Virco Manufacturing Corp. 57

VOLVY Volvo (ADR) 46

VSH Vishay Intertechnology 706

WDFC WD-40 Company 240

WPPGY WPP Group plc (ADR) 147

WAIN Wainwright Bank & Trust 22

JAX J. Alexander's Corporation 19

VNO Vornado Realty Trust 500

VUL Vulcan International Corp 22

VMC Vulcan Materials Company 669

WMS WMS Industries Inc. 244

WM Washington Mutual Inc. 2101

WSB The Washington Savings Bank 21

WASH Washington Trust Bancorp 111

LNT Alliant Energy Corporation 375

FTO Frontier Oil Corporation 270

WMT Wal-Mart Stores, Inc. 3345

WTS Watts Water Technologies, Inc. 252

WAG Walgreen Company 1707

WMO Wausau-Mosinee Paper Corp 318

DIS The Walt Disney Company 2541

WBS Webster Financial Corporation 442

WGL WGL Holdings, Inc. 365

WERN Werner Enterprises, Inc. 406

WSBC WesBanco, Inc. 120

WPO The Washington Post Co. 468

WRE Washington Real Estate Investment Trust 230

AVA Avista Corporation 266

WBKC Westbank Corporation 21

WSO Watsco, Incorporated 259

WRI Weingarten Realty Investors 311

WMK Weis Markets, Inc. 155

WLM Wellman, Inc. 288

WGA Wells-Gardner Electronics Corporation 15

WEN Wendy's International 848

WSC Wesco Financial Corp. 148

WLB Westmoreland Coal Company 64

WST West Pharmaceutical Services 185

WON Westwood One, Inc. 642

WABC WestAmerica Bancorp. 342

WEYS Weyco Group, Inc. 60

WES WestCorp 188

WDC Western Digital Corp. 551

WTNY Whitney Holding Corp. 267

WGR Western Gas Resources Inc 361

AWC Alumina Limited (ADR) 15

NVAL New Valley Corp. 15

JW.A John Wiley & Sons 232

MWV MeadWestvaco Corp. 871

WY Weyerhaeuser Company 1180

WMSI Williams Industries, Incorporated 12

WSM Williams-Sonoma, Inc. 710

WL Wilmington Trust Corp. 393

WHX WHX Corporation 42

WHR Whirlpool Corporation 841

PAS PepsiAmericas, Inc. 333

WZR Wiser Oil Company 36

WDHD Woodhead Industries, Inc. 136

WGOV Woodward Governor Company 244

WOC Wilshire Enterprises, Inc. 20

APN Applica Incorporated 212

WOR Worthington Industries 551

WIN Winn-Dixie Stores, Inc. 603

MRO Marathon Oil Corp. 1116

X United States Steel Corp. 707

WGO Winnebago Industries 343

XRIT X-Rite, Incorporated 167

XETA XETA Technologies, Inc. 30

XICO Xicor, Inc. 135

XLNX Xilinx, Inc. 1470

XOMA XOMA Limited 169

WEC Wisconsin Energy Corporation 578

WPS WPS Resources Corp 299

YELL Yellow Corporation 398

WWW Wolverine World Wide 357

WWY William Wrigley Jr. Co. 946

YORW The York Water Company 13

FL Foot Locker, Inc. 500

ZCO The Ziegler Companies, Inc. 15

ZILA Zila, Inc. 30

ZION Zions Bancorporation 762

ZIGO Zygo Corporation 143

XRX Xerox Corporation 1022

ZAP Zapata Corporation 39

ZNT Zenith National Insurance 206

HCT Hector Communications 35

CURE Curative Health Services Inc. 213

IBC Interstate Bakeries Corp. 339

LCUT Lifetime Hoan Corporation 42

ALKS Alkermes, Inc. 372

ROSS Ross Systems, Inc. 19

HAE Haemonetics Corporation 240

INFS InFocus Corporation 237

ICOS ICOS Corporation 408

MEDX Medarex, Inc. 278

MTRX Matrix Service Company 111

ISIS ISIS Pharmaceuticals, Inc. 198

WTSLA The Wet Seal, Inc. 249

T AT&T Corp. 1788

JNY Jones Apparel Group, Inc. 952

NSEC National Security Group 11

ELXS ELXSI Corporation 10

QDEL Quidel Corporation 116

TDK TDK Corporation (ADR) 52

VTS Veritas DGC Inc. 310

CEPH Cephalon, Inc. 711

GHVI Genesis Health Ventures 227

AETC Applied Extrusion Technologies, Inc. 34

MLRM Mutual Risk Management 12

NEV Nuevo Energy Company 258

TBAC Tandy Brands Accessories 36

PRK Park National Corporation 133

HOO Glacier Water Services, Inc. 12

CBC Capitol Bancorp Ltd. 124

MLI Mueller Industries, Inc. 334

CATY Cathay General Bancorp 146

DRAX Draxis Health Inc. 20

ROP Roper Industries, Inc. 409

HIT Hitachi, Ltd. (ADR) 92

USFC USF Corporation 352

ANGN Angeion Corporation 15

MHCA Mariner Health Care 30

HRY Hallwood Realty Partners 10

SNPS Synopsys, Inc. 789

ELY Callaway Golf Company 446

ASV Ag Services of America 37

HDTV SpatiaLight, Inc. 15

SKO ShopKo Stores, Inc. 317

JBX Jack in the Box Inc. 343

URGI United Retail Group, Inc. 37

VCI Valassis Communications 474

STAR Lone Star Steakhouse 289

STAT i-STAT Corporation 103

DSGIF DSG International Limited 10

SCLN SciClone Pharmaceuticals 124

CHMD Chronimed Inc. 117

BSG The BISYS Group, Inc. 654

IUSA infoUSA Inc. 148

FOSL Fossil, Inc. 331

FRED Fred's, Inc. 412

EDS Electronic Data Systems 1339

GMH Hughes Electronics Corporation 740

CRT Cross Timbers Royalty Trust 139

USAK USA Truck, Inc. 43

POS Catalina Marketing Corp. 402

BSML BriteSmile, Inc. 55

CBSA Coastal Bancorp, Inc. 108

NTI Northern Technologies International Corp 10

API Advanced Photonix, Inc. 16

OPTN Option Care, Inc. 161

MHK Mohawk Industries, Inc. 578

STEM StemCells, Inc. 22

ICUI ICU Medical, Incorporated 270

ABK Ambac Financial Group, Inc. 1210

OFIX Orthofix Int'l N.V. 109

MWAV M-Wave, Inc. 10

CD Cendant Corporation 1613

PLMD PolyMedica Corporation 297

FORG Forgent Networks, Inc. 40

CBK Christopher & Banks Corporation 348

CRC Chromcraft Revington, Inc. 50

AG AGCO Corporation 536

TWX Time Warner Inc. 3211

LNCR Lincare Holdings Inc. 719

GDYS Goody's Family Clothing, Inc. 207

PSTI Per-Se Technologies, Inc. 213

BSX Boston Scientific Corp. 1650

MW The Men's Wearhouse, Inc. 355

JNC Nuveen Investments, Inc. 205

CJML Cone Mills Corporation 27

FINL The Finish Line, Inc. 252

INTZ Intrusion Inc. 19

FDC First Data Corporation 2433

KSS Kohl's Corporation 1606

ARRO Arrow International, Inc. 188

SMRT Stein Mart, Inc. 208

GNLB Genelabs Technologies 38

ABFS Arkansas Best Corporation 337

PRGS Progress Software 333

OHP Oxford Health Plans, Inc. 631

VLNC Valence Technology, Inc. 89

DNYY Denny's Corporation 12

ESRX Express Scripts, Inc. 855

ROAKF Royal Oak Mines Inc. 14

SBUX Starbucks Corporation 1297

PX Praxair, Inc. 1446

FD Federated Department Str. 1188

ADX Adams Express Company 45

ICIIE Imperial Credit Ind. 15

FIF Financial Federal Corp. 258

AMHC American Healthways, Inc. 266

SMTS Somanetics Corporation 13

OSTE Osteotech, Inc. 206

PDG Placer Dome Inc. 440

VASO Vasomedical Inc. 29

ZOLL ZOLL Medical Corporation 244

SGI Silicon Graphics, Inc. 172

BKE The Buckle, Inc. 114

KOPN Kopin Corporation 282

AMZ American Medical Security 208

ALT Alteon Inc. 80

RVI Retail Ventures, Inc. 46

CACC Credit Acceptance Corp. 132

COVB CoVest Bancshares, Inc. 30

FC Franklin Covey Co. 32

KWIC Kennedy-Wilson, Inc. 21

GTK GTECH Holdings Corp. 664

CMA Comerica Incorporated 972

EPRE ePresence, Inc. 48

RARE RARE Hospitality International, Inc. 402

MNRO Monro Muffler Brake, Inc. 146

HMN Horace Mann Educators Corporation 278

NCS NCI Building Systems, Inc 171

HBHC Hancock Holding Company 167

ANN AnnTaylor Stores Corp. 521

IAAI Insurance Auto Auctions, Inc. 157

BARZ Barra, Inc. 299

IHP IHOP Corp. 260

OSI Outback Steakhouse, Inc. 661

KRON Kronos, Incorporated 377

DHI D.R. Horton Inc. 651

LAYN Layne Christensen Company 77

WFSL Washington Federal Inc. 375

PRCP Perceptron, Inc. 34

HITK Hi-Tech Pharmacal Co. 106

PRGO Perrigo Company 381

IDXX IDEXX Laboratories, Inc. 511

NVI National Vision, Inc. 11

DHC Danielson Holding Corporation 45

HCR Manor Care, Inc. 691

MAXIQ Maxicare Health Plans, Inc. 12

SY Sybase, Inc. 471

LFG LandAmerica Financial Grp 359

ABN ABN AMRO Holding N.V. (ADR) 132

KLUCQ Kaiser Aluminum Corp. 17

ANK Atlantic Tele-Network,Inc 48

ODFL Old Dominion Freight Line 161

CSAR Caraustar Industries, Inc 218

APH Amphenol Corporation 384

WRLD World Acceptance Corp. 180

DV DeVry Inc. 442

WLS William Lyon Homes 100

CDN Cadence Design Systems 654

CAKE The Cheesecake Factory Incorporated 488

CAJ Canon Inc. (ADR) 275

TOM Tommy Hilfiger Corporation 238

EFII Electronics For Imaging 394

DKHR D&K Healthcare Resources Inc 186

THT Todhunter International, Inc. 25

ATRX Atrix Laboratories, Inc. 225

EPIC Epicor Software Corporation 135

TM Toyota Motor Corporation (ADR) 122

MMSI Merit Medical Systems, Inc. 222

NTE Nam Tai Electronics, Inc. 107

KEM KEMET Corporation 395

BNG Benetton Group S.p.A. (ADR) 24

ASFT Artisoft, Inc. 21

MTG MGIC Investment Corp. 957

SBIB Sterling Bancshares, Inc. 282

YRK York International Corp. 455

EEP Enbridge Energy Partners, L.P. 95

FIA Fiat S.p.A (ADR) 26

PDCO Patterson Dental Company 571

NET Network Associates, Inc. 707

GET Gaylord Entertainment Company 178

MTX Minerals Technologies Inc 401

WNC Wabash National Corp. 271

KIM Kimco Realty Corp. 453

BAMM Books-A-Million, Inc. 29

MC Matsushita Electric Ind. (ADR) 120

STE Steris Corporation 648

AAON AAON, Inc. 100

KMP Kinder Morgan Energy Partners LP 242

OI Owens-Illinois, Inc. 350

HMLOQ HA-LO Industries, Inc. 17

FSH Fisher Scientific International Inc. 553

MAN Manpower Inc. 730

RDN Radian Group Inc. 755

RIMG Rimage Corporation 53

ZOLT Zoltek Companies, Inc. 32

WACLY Wacoal Corporation (ADR) 10

UN Unilever N.V. (ADR) 538

CWP Cable and Wireless plc (ADR) 81

ITP Intertape Polymer Group 101

FAOO FAO, Inc. 34

NIPNY NEC Corporation (ADR) 56

PCHMC PharmChem, Inc. 15

NHI National Health Investors 168

RGS Regis Corporation 488

SANYY Sanyo Electric Co., Ltd. (ADR) 13

ACG ACM Income Fund, Inc. 48

SPNC Spectranetics Corporation 26

SEPR Sepracor Inc. 451

TRMM TRM Corporation 14

GNTA Genta Incorporated 224

THQI THQ Inc. 378

TSCC Technology Solutions Co. 55

FNVG The FINOVA Group Inc. 16

AOT Apogent Technologies Inc. 480

PDLI Protein Design Labs, Inc. 525

LGND Ligand Pharmaceuticals 306

SMHG Sanders Morris Harris Grp 54

EMBX Embrex, Inc. 80

ABAX Abaxis, Inc. 45

GTSI GTSI Corp. 47

PSFT PeopleSoft, Inc. 1309

EPMN Epimmune Inc. 21

SALD Fresh Choice, Inc. 17

HGGR Haggar Corporation 100

AMSC American Superconductor 122

VSCI Vision-Sciences, Inc. 13

VRSO Verso Technologies, Inc. 121

AHPI Allied Healthcare Product 27

ABCW Anchor BanCorp Wisconsin 219

ASGR America Service Group Inc. 62

AW Allied Waste Industries, Inc. 727

AACE ACE Cash Express, Inc. 37

BMHC Building Materials Holding Corp. 206

AMLN Amylin Pharmaceuticals 398

NXTL Nextel Communications 1695

BONT The Bon-Ton Stores, Inc. 46

RHB RehabCare Group, Inc. 228

FIZ National Beverage Corp. 93

LODG ShoLodge, Inc. 20

LNOP LanOptics Ltd. (ADR) 13

SGA Saga Communications, Inc. 177

CPWR Compuware Corporation 765

BBBY Bed Bath & Beyond Inc. 1479

CRIS Curis, Inc. 56

RSCR Res-Care, Inc. 86

DSSI Data Systems & Software Inc. 11

VANS Vans, Inc. 162

EZPW EZCORP, Inc. 28

STU The Student Loan Corp. 208

RDRTQ Read-Rite Corp. 55

STFC State Auto Financial 125

SWS SWS Group, Inc. 222

JBSS John B. Sanfilippo & Son 93

VTSS Vitesse Semiconductor 429

SFP Salton, Inc. 159

STEI Stewart Enterprises, Inc. 247

QCOM QUALCOMM, Inc. 1986

SMG The Scotts Company 422

ASGN On Assignment, Inc. 186

AIMM AutoImmune Inc. 20

STSA Sterling Financial Corp. 193

TTEK Tetra Tech, Inc. 421

WFMI Whole Foods Market, Inc. 736

VTO Vitro S.A. (ADR) 11

BBOX Black Box Corporation 366

CREE Cree, Inc. 553

ROCM Rochester Medical Corporation 23

HMSY HMS Holdings Corp. 43

ULBI Ultralife Batteries, Inc. 60

SCHL Scholastic Corporation 453

MRX Medicis Pharmaceutical Corporation 638

NAB National Australia Bank Ltd. (ADR) 79

INNO Innovo Group Inc. 12

PRA ProAssurance Corporation 305

MAIN Main St. & Main, Inc. 16

IFUL Insightful Corporation 13

ABRX Able Laboratories Inc. 135

CEGE Cell Genesys, Inc. 223

CREAF Creative Technology Ltd. 103

CIDI Chart Industries, Inc. 15

ECMV E Com Ventures, Inc. 15

GTN.A Gray Television, Inc. 67

RCKY Rocky Shoes & Boots, Inc. 25

SPCH Sport Chalet, Inc. 19

GLBL Global Industries, Ltd. 236

ASMI ASM International N.V. (ADR) 194

APHT Aphton Corporation 132

MLEA Millea Holdings, Inc. (ADR) 77

AMSF Aames Financial Corp. 14

CRY CryoLife, Inc. 169

STOSY Santos, Ltd. (ADR) 12

ISLE Isle of Capri Casinos 195

PEO Petroleum & Resource Corporation 25

AES The AES Corporation 863

BOKF BOK Financial Corporation 193

WATFZ Waterford Wedgwood PLC (ADR) 10

SYLN Sylvan Inc. 41

NVO Novo Nordisk A/S (ADR) 84

CHMP Champion Industries, Inc. 17

REP Repsol YPF, S.A. (ADR) 194

DWCH Datawatch Corporation 14

SM St. Mary Land & Exploration Co. 338

WRNC The Warnaco Group, Inc. 185

FMK FiberMark, Inc. 41

AXYS Axsys Technologies, Inc. 30

LSTR Landstar System, Inc. 428

MEDM MedAmicus, Inc. 19

IFOX Infocrossing, Inc. 18

DDR Developers Divers. Realty 428

AVID Avid Technology, Inc. 483

CYBX Cyberonics, Inc. 284

INTU Intuit Inc. 1412

FCF First Commonwealth Financial 139

SATC SatCon Technology Corp. 29

SBLUQ SONICblue, Inc. 33

CHK Chesapeake Energy Corporation 547

BCS Barclays PLC (ADR) 109

STD Banco Santander Central Hispano SA (ADR) 140

NATH Nathan's Famous, Inc. 13

FCFS First Cash Financial Services, Inc. 62

PSUN Pacific Sunwear of CA 509

SEHI Southern Energy Homes, Inc. 20

REBC Redwood Empire Bancorp 24

CFBX Community First Bankshares, Inc. 344

VICL Vical Incorporated 92

MCHP Microchip Technology Inc. 948

XLTC Excel Technology, Inc. 157

SCVL Shoe Carnival, Inc. 136

AGY Argosy Gaming Company 314

FON Sprint FON Group 1255

HUM Humana Inc. 767

UQM UQM Technologies, Inc. 28

NASB NASB Financial, Inc. 70

OPTI OPTi, Inc. 21

WIND Wind River Systems, Inc. 317

ORLY O'Reilly Automotive, Inc. 431

JBL Jabil Circuit, Inc. 1026

BKST Brookstone, Inc. 172

SHFL Shuffle Master, Inc. 311

CATS Catalyst Semiconductor 18

DATC Datatec Systems, Inc. 26

AVN Avanir Pharmaceuticals 52

CHS Chico's FAS, Inc. 730

TWI Titan International, Inc. 33

ALL The Allstate Corporation 1798

OHI Omega Healthcare Investor 89

VOD Vodafone Group Plc (ADR) 1085

UL Unilever PLC (ADR) 149

NTN NTN Communications, Inc. 25

ICGC ICG Communications, Inc. 21

WTT Wireless Telecom Group 18

CTEC Cholestech Corporation 97

ALDA Aldila, Inc. 15

KAI Kadant Inc. 224

PMC PMC Capital, Inc. 19

SC Shell Transport & Trading (ADR) 249

ELE Endesa S.A. (ADR) 158

POL PolyOne Corporation 294

AIB Allied Irish Banks, plc. (ADR) 93

TNH Terra Nitrogen Company, L.P. 16

AWIN Arch Wireless Inc. 63

TMX Telefonos de Mexico, S.A. (ADR) 696

XTO XTO Energy Inc. 838

ETH Ethan Allen Interiors Inc 404

BBV BBVA S.A. (ADR) 103

PWTXQ Pillowtex Corporation 12

APSG Applied Signal Technology, Inc. 116

TTLA Tarantella, Inc. 19

AEXCA Ampex Corporation 22

MAGS Magal Security Systems 12

SCON Superconductor Technologies, Inc. 120

BRKT Brooktrout, Inc. 93

CBBI CB Bancshares, Inc. 107

CENT Central Garden & Pet Co. 253

PZZA Papa John's Int'l, Inc. 295

SUHG Sun Healthcare Group 18

RD Royal Dutch Petroleum Company (ADR) 1524

RGA Reinsurance Group of Am. 259

SWWI Simon Worldwide, Inc. 10

ACAI Atlantic Coast Airlines Holdings, Inc. 338

SHLO Shiloh Industries, Inc. 29

IPX Interpool, Inc. 136

RCL Royal Caribbean Cruises Ltd. 480

CYCL Centennial Communications 103

CFCP Coastal Financial Corp. 71

GYMB The Gymboree Corporation 318

GILD Gilead Sciences, Inc. 1462

AKZOY Akzo Nobel N.V. (ADR) 94

GTCB GTC Biotherapeutics, Inc. 75

IMCL ImClone Systems Incorporated 283

DFS Department 56, Inc. 228

ASPXQ Auspex Systems, Inc. 13

AVE Aventis (ADR) 234

TCO Taubman Centers, Inc. 260

LUX Luxottica Group S.p.A. (ADR) 123

GBUR Gardenburger, Inc. 12

NSTLQ National Steel Corp. 13

ACE ACE Limited 1182

ATR AptarGroup, Inc. 371

USPH U.S. Physical Therapy 133

TOT TOTAL S.A. (ADR) 470

CLHL Carlisle Holdings Ltd. 19

SKT Tanger Factory Outlet Cnt 164

EGLS Electroglas, Inc. 82

QRSI QRS Corporation 141

MANU Manugistics Group, Inc. 206

ICA Empresas ICA Sociedad (ADR) 15

VVTV ValueVision Media, Inc. 178

CPSS Consumer Portfolio Serv. 22

ARRS Arris Group, Inc. 293

BTI British American Tobacco (ADR) 70

BKS Barnes & Noble, Inc. 494

LTC LTC Properties, Inc. 105

DANKY Danka Business Systems (ADR) 42

PMRY Pomeroy IT Solutions, Inc. 140

PVFC PVF Capital Corporation 19

NSYS Nortech Systems Incorporated 12

ALG Alamo Group, Inc. 104

STN Station Casinos, Inc. 421

WLV Wolverine Tube, Inc. 122

PESI Perma-Fix Envirn. Service 13

CKH Seacor Smit Inc. 251

BLX Banco Latinoamericano de Exportaciones 25

KTEC Key Technology, Inc. 25

MGLHQ Magellan Health Services, Inc. 15

AHI Allied Holdings, Inc. 21

ATAH ATA Holdings Corp. 47

MTOH Metrocall Holdings, Inc. 26

WIRE Encore Wire Corporation 109

LNET LodgeNet Entertainment Corporation 120

MEDQ MedQuist Inc. 135

DECK Deckers Outdoor Corporation 34

SMU Simula, Inc. 20

PERY Perry Ellis International 83

LFUS Littelfuse, Inc. 214

FLIR FLIR Systems, Inc. 435

MWRK Mothers Work, Inc. 146

PQUE PetroQuest Energy, Inc. 77

OMG OM Group, Inc. 281

WLP WellPoint Health Networks Inc. 1709

STCR Starcraft Corporation 34

LINK Interlink Electronics 28

PEBO Peoples Bancorp Inc. 114

CBL CBL & Associates Properties, Inc. 391

BFS Saul Centers, Inc. 129

SBSE SBS Technologies, Inc. 189

COST Costco Wholesale Corp. 1477

CMOS Credence Systems Corp. 388

CVU CPI Aerostructures, Inc. 24

BYD Boyd Gaming Corporation 252

UTEK Ultratech, Inc. 323

EXDTQ Exide Technologies 10

ISO ISCO International, Inc. 12

DYN Dynegy Inc. 549

IT Gartner, Inc. 201

ATN Action Performance Co's 251

BWC Belden Inc. 271

KOF Coca-Cola FEMSA, S.A. (ADR) 196

MERQ Mercury Interactive Corp. 1195

SDIX Strategic Diagnostics Inc. 45

MHC Manufactured Home Commun. 246

BBSI Barrett Business Services, Inc. 18

MHO M/I Schottenstein Homes 201

GTW Gateway, Inc. 562

UFPI Universal Forest Products 254

TGIC Triad Guaranty Inc. 245

VRTS VERITAS Software Corporation 1974

JDSU JDS Uniphase Corporation 1065

ALSC Alliance Semiconductor 169

ULTE Ultimate Electronics, Inc. 224

NADX National Dentex Corporation 55

ASYT Asyst Technologies, Inc. 256

MACR Macromedia, Inc. 553

MNCP Motient Corporation 18

GGP General Growth Properties 544

AEC Associated Estates Realty 108

GILTF Gilat Satellite Networks Ltd. 26

SPG Simon Property Group, Inc 943

CLP Colonial Properties Trust 293

GRT Glimcher Realty Trust 202

ANIK Anika Therapeutics, Inc. 15

RMTR Ramtron International 27

XRAY DENTSPLY International Inc. 668

CICI Communication Intelligence Corp. 12

STLY Stanley Furniture Co. 142

VTA Vesta Insurance Group 87

SGR The Shaw Group Inc. 328

UCOMA UnitedGlobalCom, Inc. 294

ZONA Zonagen, Incorporated 28

NBP Northern Border Partners LP 111

EMN Eastman Chemical Company 742

HAMP Hampshire Group, Limited 56

MLM Martin Marietta Materials, Inc. 433

HCC HCC Insurance Holdings, Inc. 510

HFFC HF Financial Corp. 25

CBR CIBER, Inc. 290

HR Healthcare Realty Trust 304

EQR Equity Residential 929

CPG Chelsea Property Group 363

SMT Summit Properties Inc. 199

AVB AvalonBay Communities 439

CPT Camden Property Trust 308

DLP Delta and Pine Land Company 359

UNH UnitedHealth Group Inc. 1858

PPS Post Properties, Inc. 299

TUTR PLATO Learning, Inc. 114

TCT Town & Country Trust 145

KEY KeyCorp 1049

TK Teekay Shipping Corp. 209

PLNR Planar Systems, Inc. 287

NNBR NN, Inc. 166

TSCO Tractor Supply Company 415

DAVL Davel Communications 16

DHOM Dominion Homes, Inc. 123

BOOT LaCrosse Footwear, Inc. 10

QCRH QCR Holdings, Inc. 11

SPSS SPSS Inc. 225

CNT CenterPoint Properties 279

BEAR The Vermont Teddy Bear Co. 13

ATRM Aetrium, Inc. 25

WINA Winmark Corporation 11

TMA Thornburg Mortgage, Inc. 220

GBP Gables Residential Trust 287

LEH Lehman Brothers Holdings Inc. 1688

LBY Libbey Inc. 213

IMAX IMAX Corporation 107

RYN Rayonier Inc. 398

REG Regency Centers Corp. 328

INOD Innodata Isogen, Inc. 15

KARE Koala Corporation 15

DTII DT Industries, Inc. 45

AVL Aviall, Incorporated 180

PFGC Performance Food Group 607

EMMS Emmis Communications Corporation 475

BONZ Interpore International, Inc. 173

PLD ProLogis 603

CYT Cytec Industries Inc. 464

SNIC Sonic Solutions 134

ALB Albemarle Corporation 357

NTII Neurobiological Tech. 29

AML AMLI Residential Properties Trust 184

ZLC Zale Corporation 422

HNT Health Net, Inc. 630

CLBK Commercial Bankshares, Inc. 58

CDT Cable Design Technologies 284

TQNT TriQuint Semiconductor 352

TRAC Track Data Corporation 15

UTCIQ Uniroyal Technology Corp. 16

NTEU NTL Europe, Inc. 33

GG Goldcorp Inc. 242

HLYW Hollywood Entertainment 411

MRVC MRV Communications, Inc. 166

TRID Trident Microsystems 71

SYGR Synagro Technologies Inc. 18

TRBS Texas Regional Bancshares 280

SLVN Sylvan Learning Systems, Inc. 375

DSPG DSP Group, Inc. 379

AKS AK Steel Holding Corp. 294

TBDI TMBR/Sharp Drilling, Inc. 23

CWEI Clayton Williams Energy 86

URBN Urban Outfitters, Inc. 355

MOV Movado Group, Inc. 162

DAKT Daktronics, Inc. 167

WIKS Wickes, Inc. 13

ALDN Aladdin Knowledge Systems 16

QFAB Quaker Fabric Corp. 95

STFR St. Francis Capital Corp. 129

SE 7-Eleven, Inc. 177

GWRX Geoworks Corporation 10

RS Reliance Steel & Aluminum 268

CKC Collins & Aikman Corporation 126

JAMS Jameson Inns, Inc. 22

GBTVK Granite Broadcasting Corporation 39

BTX BioTime, Inc. 12

MEOH Methanex Corporation 165

GSS Golden Star Resources Ltd 71

CLST CellStar Corporation 66

HRSH Hirsch International Corp. 10

NETM NetManage, Inc. 24

STRS Stratus Properties, Inc. 41

TLB The Talbots, Inc. 324

MIKN Mikohn Gaming Corporation 40

CMGI CMGI Inc. 160

QLGC QLogic Corporation 1154

CELL Brightpoint, Inc. 119

MKAU MK Gold Company 10

BELM Bell Microproducts Inc. 183

GPT GreenPoint Financial Corp 656

CPTV Captiva Software Corporation 50

NAVR Navarre Corporation 26

NWAC Northwest Airlines Corporation 292

SUI Sun Communities, Inc. 241

FMXI Foamex International Inc. 69

ENN Equity Inns, Inc 176

RAH Ralcorp Holdings, Inc. 317

SBIT Summit Bancshares, Inc. 95

LRY Liberty Property Trust 460

HUMC Hummingbird Ltd. 57

MOND The Robert Mondavi Corp. 232

FCEL FuelCell Energy, Inc. 228

LEA Lear Corporation 754

MAC The Macerich Company 359

PETM PETsMART, Inc. 599

OMX OfficeMax, Inc. 274

CNJ Cole National Corporation 127

SFN Spherion Corporation 257

ACTL Actel Corporation 356

AEOS American Eagle Outfitters 465

ITRI Itron, Inc. 309

MATK Martek Biosciences Corp. 388

GBX The Greenbrier Companies 70

FSTW Firstwave Technologies 19

MAA Mid-America Apartment 198

BIIB Biogen Idec Inc 1647

PEX PetroCorp Incorporated 69

RGIDQ Rouge Industries, Inc. 18

FGP Ferrellgas Partners, L.P. 40

HIW Highwoods Properties, Inc. 334

JAH Jarden Corporation 277

GCCXQ GC Companies, Inc. 22

MERX Merix Corporation 130

ESS Essex Property Trust, Inc. 329

PYX Playtex Products, Inc. 186

CPRT Copart, Inc. 315

CGX Consolidated Graphics 251

CDWC CDW Corporation 666

BZH Beazer Homes USA, Inc. 326

ADTN ADTRAN, Inc. 487

PSSI PSS World Medical, Inc. 252

NFLD Northfield Laboratories 36

DMED Diametrics Medical, Inc. 17

HLR Hollinger International 214

HME Home Properties, Inc. 271

INCY Incyte Corporation 230

GENR Genaera Corporation 43

CACB Cascade Bancorp 109

CLDN Celadon Group, Inc. 60

NKTR Nektar Therapeutics 271

FRM Friedman's Inc. 174

AINN Applied Innovation Inc. 31

SANM Sanmina-SCI Corporation 983

BTH Blyth, Inc. 333

AKR Acadia Realty Trust 129

CGI Commerce Group, Inc. 203

PLT Plantronics, Inc. 433

LNY Landry's Restaurants, Inc 341

FWRD Forward Air Corporation 284

ADC Agree Realty Corporation 43

NRIM Northrim BanCorp, Inc. 58

RKT Rock-Tenn Company 229

TWR Tower Automotive, Inc. 258

XPRSA U.S. Xpress Enterprises 102

MROI MRO Software, Inc. 218

MSPIQ Mississippi Chemical Corporation 19

EDEL Edelbrock Corporation 32

ACS Affiliated Computer Services 1183

LGN Lodgian, Inc. 37

ZEUS Olympic Steel, Inc. 27

RURLC Rural/Metro Corporation 19

TGEN Targeted Genetics Corp. 30

AAI AirTran Holdings, Inc. 302

VFLX Variflex, Inc. 14

APOL Apollo Group, Inc. 1289

MAPS MapInfo Corporation 155

QDIN Quality Dining, Inc. 25

PNBC Princeton National Bancorp 16

ASCA Ameristar Casinos, Inc. 184

MTZ MasTec, Inc. 185

CFF Centrue Financial Corporation 13

SSCC Smurfit-Stone Container Corporation 670

PCC PMC Commercial Trust 21

BANF BancFirst Corporation 128

BCRX BioCryst Pharmaceuticals, Inc. 36

BWA BorgWarner Inc. 546

MITY MITY Enterprises, Inc. 27

EMAK Equity Marketing, Inc. 43

MPS MPS Group, Inc. 402

AF Astoria Financial Corporation 464

GDI Gardner Denver, Inc. 235

MTIC MTI Technology Corp. 31

TCBK TriCo Bancshares 104

JILL The J. Jill Group, Inc. 255

SSD Simpson Manufacturing Co. 294

WEB Webco Industries, Inc. 22

ROCK Gibraltar Steel Corp. 179

ADH Allied Healthcare International Inc. 23

REPTQ Reptron Electronics Inc. 18

ALD Allied Capital Corp 334

SYPR Sypris Solutions, Inc. 125

UEIC Universal Electronics Inc 133

CEI Crescent R.E. Equities Co 363

DUCK Duckwall-ALCO Stores, Inc 31

HHS Harte-Hanks, Inc. 367

ABP Abraxas Petroleum Corp. 36

CO Corrpro Companies, Inc. 20

IGEN IGEN International, Inc. 193

OLGC OrthoLogic Corporation 128

GMCR Green Mountain Coffee, Inc. 95

ISV Insite Vision Inc. 12

COCA Coastcast Corporation 17

KCP Kenneth Cole Productions 220

KNGT Knight Transportation 344

PSAI Pediatric Services of Am. 20

MTMD Microtek Medical Holdings 55

NYB New York Community Bancorp, Inc. 721

MNC Monaco Coach Corporation 276

ATMI ATMI, Inc. 405

TNTX T-NETIX, Inc. 17

SCHN Schnitzer Steel Industries, Inc. 180

WMAR West Marine, Inc. 223

OKSB Southwest Bancorp, Inc. 110

NVH National R.V. Holdings, Inc 60

RFMI RF Monolithics, Inc. 32

SMAN Standard Management Corp. 27

FFLC FFLC Bancorp, Inc. 52

BPT BP Prudhoe Bay Royalty Trust 52

PHLY Philadelphia Consol. Hld. 286

FSNM First State Bancorp., NM 144

FR First Industrial Realty, Inc. 318

NSFC Northern States Financial Corporation 42

FMST FinishMaster, Inc. 18

ASD American Standard Cos. 948

MAL Malan Realty Investors 30

FRNT Frontier Airlines, Inc. 275

COT Cott Corporation 186

FBST Fiberstars, Inc. 12

MATW Matthew's International 192

JQH John Q. Hammons Hotels 19

MTSN Mattson Technology, Inc. 120

MALL PC Mall, Inc. 34

PENN Penn National Gaming, Inc 312

MWH BayCorp Holdings, Ltd. 34

SWC Stillwater Mining Company 210

CPE Callon Petroleum Company 61

NYFX NYFIX Inc. 164

CETV Central European Media 17

DRI Darden Restaurants, Inc. 899

NOK Nokia Corporation (ADR) 1695

SBTV SBS Broadcasting S.A. 70

WSPT WestPoint Stevens, Inc. 43

COF Capital One Financial Corp. 1305

YBTVA Young Broadcasting Inc. 196

PSTA Monterey Pasta Company 72

VVUS VIVUS, Inc. 132

PCLE Pinnacle Systems, Inc. 361

MOVI Movie Gallery, Inc. 354

AZPN Aspen Technology, Inc. 198

AIV Apartment Investment and Management Co. 616

CAPA Captaris, Inc. 136

DLTR Dollar Tree Stores, Inc. 759

CVTI Covenant Transport, Inc. 178

SAFY Safety Components Int'l. 17

WCIIQ Winstar Communications 44

BRKS Brooks Automation, Inc. 394

APLX Applix, Inc. 17

MLIN Micro Linear Corporation 30

ITG Investment Technology Grp 395

NATI National Instruments Corp 378

JOSB Jos. A. Bank Clothiers, Inc. 159

AZN AstraZeneca PLC (ADR) 343

DZTKQ Daisytek International Corporation 59

HOOK Redhook Ale Brewery, Incorporated 20

OO Oakley, Inc. 217

CMIN Commonwealth Industries, Inc./DE 117

CH The Chile Fund, Inc. 21

NSIT Insight Enterprises, Inc. 337

TAR Telefonica de Argentina (ADR) 13

NVDM Novadigm, Inc. 50

RSAS RSA Security Inc. 379

CSCQ Correctional Services Corporation 26

PNG Penn-America Group, Inc. 114

HORC Horizon Health Corp. 40

MRSA Marisa Christina, Inc. 13

WRLS Telular Corporation 27

ARTX Arotech Corporation 20

RVFD Riviana Foods Inc. 118

FCH FelCor Lodging Trust Inc. 257

MSL MidSouth Bancorp, Inc. 14

SBGI Sinclair Broadcast Group, Inc. 303

STRT Strattec Security Corp. 149

SOL Sola International Inc. 271

MSN Emerson Radio Corp. 89

CRE CarrAmerica Realty Corp. 374

TV Grupo Televisa, S.A. (ADR) 355

TESS TESSCO Technologies, Inc. 40

COX Cox Communications, Inc. 819

COOP Cooperative Bankshares 17

FBAN F.N.B. Corporation 178

ESI ITT Educational Services 451

PDX Pediatrix Medical Group, Inc. 376

DAB Dave & Buster's, Inc. 131

CGM Congoleum Corporation 10

MEH Midwest Express Holdings, Inc. 97

MLR Miller Industries, Inc. 34

ESST ESS Technology, Inc. 287

ITGR Integrity Media, Inc. 18

GLFD Guilford Pharmaceuticals 181

TCAM Transport Corporation of America, Inc. 29

MCRI Monarch Casino & Resort 64

TRPS Tripos, Inc. 68

WHC Wackenhut Corrections Corp 140

MAXS Maxwell Shoe Company Inc. 155

HUMP Humphrey Hospitality Tr. 18

MBFI MB Financial, Inc. 158

GADZ Gadzooks, Inc. 59

ACRTQ Actrade Financial Tech. 18

CXP Centex Construction Products, Inc. 163

PMI The PMI Group, Inc. 622

BGP Borders Group, Inc. 442

NMSS NMS Communications Corp. 56

HMNF HMN Financial, Inc. 38

CLI Mack-Cali Realty Corp. 463

CGFW CyberGuard Corporation 71

IBIS Ibis Technology Corp. 40

PQE ProQuest Company 244

MTLG Metrologic Instruments, Inc. 107

SHU Shurgard Storage Centers, Inc. 318

PCOM P-Com, Inc. 15

APU AmeriGas Partners, L.P. 48

ISSI Integrated Silicon Solut. 172

ABC AmerisourceBergen Corp. 1260

CIMA Cima Labs Inc. 301

CPC Central Parking Corp. 230

CMX Caremark Rx, Inc. 1003

ANAD ANADIGICS, Inc. 113

USON US Oncology, Inc. 344

WAB Wabtec Corporation 225

LECO Lincoln Electric Holdings 207

OCA Orthodontic Centers of America Inc. 315

MVL Marvel Enterprises, Inc. 319

DO Diamond Offshore Drilling Inc. 380

FNLY Finlay Enterprises, Inc. 122

STM STMicroelectronics N.V. (ADR) 594

NCNX Nucentrix Broadband Networks Inc. 14

OSBC Old Second Bancorp Inc. 101

ATEA Astea International Inc. 13

TSAI Transaction Systems Arch. 306

SMTL Semitool, Inc. 133

MMR McMoRan Exploration Co. 99

ARIA Ariad Pharmaceuticals, Inc. 109

SGY Stone Energy Corporation 422

SCY The Sports Club Company 14

SEMX SEMX Corporation 10

VECO Veeco Instruments Inc. 307

WXH Winston Hotels, Inc. 157

NWIR NWH, Inc. 26

NPSP NPS Pharmaceuticals, Inc. 429

TRU Torch Energy Royalty Trus 12

STRD Strategic Distribution, Inc. 24

MLS The Mills Corporation 343

ORCI Opinion Research Corp. 27

QCBC Quaker City Bancorp, Inc. 118

BDY Bradley Pharmaceuticals, Inc. 206

O Realty Income Corp 168

HGSI Human Genome Sciences 480

PFSB PennFed Financial Service 99

HLIT Harmonic Inc. 235

FFHH FSF Financial Corp. 22

INLD Interland, Inc. 115

USTR United Stationers Inc. 379

NMPS Matritech, Inc. 36

LTUS Garden Fresh Restaurant 49

HSIC Henry Schein, Inc. 642

BOYD Boyd Bros. Transportation Inc. 12

SFSW State Financial Services 79

CLGY Cellegy Pharmaceuticals, Inc. 25

SNUS Sonus Pharmaceuticals, Inc. 29

FLEX Flextronics International Ltd. 889

NEOG Neogen Corporation 51

ITLA ITLA Capital Corporation 162

RTWI RTW, Inc. 21

MNPL Minorplanet Systems USA, Inc. 21

SAM The Boston Beer Company, Inc. 134

TRKN Trikon Technologies, Inc. 70

TALK Talk America Holdings Inc 171

Q Qwest Communications Int. 1001

FCSE FOCUS Enhancements, Inc. 32

AVX AVX Corporation 271

MCRL Micrel, Incorporated 399

PIXR Pixar 369

L Liberty Media Corp. 1608

AHG Apria Healthcare Group Inc. 492

RMD ResMed Inc. 387

HPT Hospitality Properties Trust 389

SYX Systemax Inc. 61

AAWH Atlas Air Worldwide Holdings, Inc. 57

PVST PlanVista Corporation 13

RCII Rent-A-Center, Inc 539

AMIE Ambassadors International, Inc. 66

WBR Wyndham International, Inc. 85

MRVT Miravant Medical Technologies 12

EL The Estee Lauder Co. 703

LJPC La Jolla Pharmaceutical Company 160

DMN DIMON Incorporated 219

BPFH Boston Private Financial 301

KFRC Kforce Inc. 108

PROG Programmer's Paradise Inc 12

TAGS Tarrant Apparel Group 26

NERAY Nera ASA (ADR) 17

SWW SITEL Corporation 81

VPTR Venturi Partners, Inc. 14

MPAA Motorcar Parts & Accessories, Inc. 14

GTI GrafTech International Ltd. 271

PCCI Pacific Crest Capital, Inc. 51

NUCO NuCo2, Inc. 46

ASVI A.S.V., Inc. 57

DISH EchoStar Communications 978

CKFR CheckFree Corporation 664

ASBP ASB Financial Corp. (OH) 13

FKKY Frankfort First Bancorp, Inc. 18

SSYS Stratasys, Inc. 135

FIFS First Investors Financial 17

WFR MEMC Electronic Materials 273

DSTM Datastream Systems, Inc. 144

RE Everest Re Group, Ltd. 625

AFC Allmerica Financial Corp. 357

OSKY MidWestOne Financial Group, Inc. 13

TGAL Tegal Corporation 17

BNCC BNCCORP, Inc. 10

CLB Core Laboratories N.V. 133

ADEX ADE Corporation 82

ACTMQ ACT Manufacturing, Inc. 16

SPOR Sport-Haley, Inc. 15

KZL Kerzner International Limited 84

ATAR Atari, Inc. 121

POOL SCP Pool Corporation 328

MYGN Myriad Genetics, Inc. 263

JJZ Jacuzzi Brands, Inc. 241

USAP Universal Stainless & Alloy Products 34

APAC APAC Customer Services, Inc. 96

ROYL Royale Energy, Inc. 18

MINI Mobile Mini, Inc. 215

PHHM Palm Harbor Homes, Inc. 124

CBUK Cutter & Buck Inc. 49

DJT Trump Hotel/Casino Resort 36

ADVS Advent Software, Inc. 316

DRTE Dendrite International, Inc. 270

EZEN Ezenia! Inc. 14

BANR Banner Corporation 146

PCYC Pharmacyclics, Inc. 89

LCRY LeCROY Corporation 82

MWL Mail-Well, Inc. 116

TRK Speedway Motorsports, Inc 181

HIG Hartford Financial Services 1492

HOT Starwood Hotels & Resorts Worldwide, Inc 1158

ONTC ON Technology Corporation 26

CBMD Columbia Bancorp 97

WFSI WFS Financial Inc. 174

GMST Gemstar-TV Guide International, Inc. 323

NTAP Network Appliance, Inc. 1058

HTV Hearst-Argyle Television, Inc. 300

RSYS RadiSys Corporation 265

IART Integra LifeSciences Hldgs. Corp. 346

TSH Teche Holding Company 24

DAR Darling International Inc 66

RWT Redwood Trust, Inc. 209

PRM PRIMEDIA Inc. 200

INKP InKine Pharmaceutical Company, Inc. 52

FDEF First Defiance Financial 89

HFFB Harrodsburg First Financial Bancorp Inc. 10

SFLK SAFLINK Corporation 74

TPR TransPro, Inc. 42

KPA Innkeepers USA Trust 226

RWY Rent-Way, Inc. 127

SFNT SafeNet, Inc. 225

OMEF Omega Financial Corporation 96

THRD TF Financial Corporation 33

TFCO Tufco Technologies, Inc. 11

SCKT Socket Communications, Inc. 24

CSCC CenterSpan Communications Corporation 12

SKYF Sky Financial Group, Inc. 255

DPTR Delta Petroleum Corp. 10

PT Portugal Telecom, SGPS (ADR) 94

PMTI Palomar Medical Technologies, Inc. 30

LUME Lumenis Ltd. 36

PULB Pulaski Financial Corp. 18

LXK Lexmark International, Inc. 1373

THFF First Financial Corporation 102

PHTN Photon Dynamics, Inc. 291

EAGL EGL, Inc. 386

GUC Gucci Group N.V. (ADR) 96

MFBC MFB Corporation 13

WFI Winton Financial Corp. 11

NMRX Numerex Corp. 17

HA Hawaiian Holdings, Inc. 13

JXVL Jacksonville Bancorp 33

WEFC Wells Financial Corp. 10

NGT Eastern American Natural Gas Trust 15

AWBC AmericanWest Bancorp. 69

ADAM A.D.A.M., Inc. 15

CCFH CCF Holding Company 11

HDNG Hardinge Inc. 53

AEIS Advanced Energy Industries, Inc. 246

CASH First Midwest Financial 23

HARB Harbor Florida Bancshares, Inc. 199

HANS Hansen Natural Corp. 12

HAUP Hauppauge Digital, Inc. 17

FCNCA First Citizen Bancshr. NC 178

LXP Lexington Corp. Prop. Tr. 211

COLB Columbia Banking System, Inc. 157

FFFD North Central Bancshares, Inc. 24

ABCB ABC Bancorp 100

BIT Bio-Imaging Technologies 14

POCI Precision Optics Corp. 12

NEOL NeoPharm, Inc. 142

ISIG Insignia Systems, Inc. 28

INMD IntegraMed America, Inc. 23

AMIC American Independence Corp. 37

BKI Buckeye Technologies Inc. 223

NICE NICE-Systems Ltd. 36

MSFG MainSource Financial Group 90

WAXS World Access, Inc. 21

PHAR PharmaNetics, Inc. 24

KTR Keystone Property Trust 171

PILL ProxyMed, Inc. 50

OFC Corporate Office Properties Trust 248

SFI iStar Financial Inc. 439

VRTY Verity, Inc. 387

GTM GulfTerra Energy Partners, L.P. 107

METG META Group, Inc. 28

KFBI Klamath First Bancorp 86

CAFI Camco Financial Corp. 80

NWRE Neoware Systems, Inc. 171

OTEX Open Text Corporation 164

SNDK SanDisk Corporation 674

SGU Star Gas Partners, L.P. 43

PRXL PAREXEL International 254

MOSS Mossimo, Inc. 46

TXCC TranSwitch Corporation 111

IMPHQ IMPATH Inc. 140

LTRE Learning Tree Int'l. 154

CNCT Connetics Corporation 275

SCSC ScanSource, Inc. 239

SSTI Silicon Storage Technology, Inc. 239

MCTI Micro Component Tech., Inc 13

IRM Iron Mountain Incorporated 467

UHALQ AMERCO 77

OAKF Oak Hill Financial, Inc. 71

SPDE Speedus Corp. 14

SERO Serologicals Corporation 275

KNSY Kensey Nash Corporation 197

RCI Renal Care Group, Inc. 498

MSM MSC Industrial Direct Co., Inc. 318

REV Revlon, Inc. 91

CTIM Childtime Learning Center 13

NWSB Northwest Bancorp, Inc. 99

APUUY Asia Pulp & Paper Company 10

BVF Biovail Corporation 667

RNR RenaissanceRe Holdings 482

LVEL Level 8 Systems, Inc. 16

DCTM Documentum, Inc. 427

GENZ Genzyme Corporation 1330

RRA RailAmerica, Inc. 169

SPAB SPACEHAB, Incorporated 19

DVA DaVita Inc. 407

WSTL Westell Technologies Inc. 181

SSFT ScanSoft, Inc. 233

SSS Sovran Self Storage, Inc. 186

DST DST Systems, Inc. 594

LARK Landmark Bancorp, Inc. 11

HWCR Headway Corporate Resources, Inc. 11

CMCO Columbus McKinnon Corp. 72

BFD BostonFed Bancorp, Inc. 59

CYTC Cytyc Corporation 569

GPTX Global Payment Technologies, Inc. 11

HOLL Hollywood Media Corp. 46

WAT Waters Corporation 982

LNDC Landec Corporation 30

RI Ruby Tuesday, Inc. 536

ADSX Applied Digital Solutions 39

NTEC Neose Technologies, Inc. 116

MDA Media Arts Group, Inc. 29

SEGU Segue Software, Inc. 21

MTRM Metromedia International Group, Inc. 30

LU Lucent Technologies Inc. 1374

YHOO Yahoo! Inc. 1798

SGMA SigmaTron International 19

WLDA World Airways, Inc. 15

RA Reckson Associates Realty 323

AVR Avitar, Inc. 10

GLB Glenborough Realty Trust 289

ACGL Arch Capital Group Ltd. 216

DSWL Deswell Industries, Inc. 21

CLCXQ Computer Learning Centers 11

ITWO i2 Technologies, Inc. 164

MFW M & F Worldwide Corp. 79

IBKC IBERIABANK Corporation 187

SHOO Steven Madden, Ltd. 195

SYKE Sykes Enterprises, Inc. 181

ESA Extended Stay America, Inc. 337

ALAB Alabama National BanCorporation 153

IPCR IPC Holdings, Ltd. 274

IDXC IDX Systems Corporation 189

TWKGQ Trenwick Group Ltd. 27

AMED Amedisys, Inc. 20

CSGS CSG Systems International, Inc. 335

SAPE Sapient Corporation 229

HUBG Hub Group, Inc. 49

RCCC Rural Cellular Corporation 38

TUP Tupperware Corporation 539

FDS FactSet Research Systems 457

ANST Ansoft Corporation 79

LRLSQ Loral Space & Communications Ltd. 55

SCUR Secure Computing Corporation 201

IMH IMPAC Mortgage Holdings, Inc 171

CFK CE Franklin Ltd. 10

BKUNA BankUnited Financial Corp 294

VRLK Verilink Corporation 19

TMG TransMontaigne, Inc. 117

ALXN Alexion Pharmaceuticals 202

AFFX Affymetrix, Inc. 446

DIGE Digene Corporation 252

NTPA Netopia Inc. 63

RNAI Sirna Therapeutics, Inc. 60

ANS AirNet Systems, Inc. 47

BCII Bone Care International, Inc. 112

SIPX Sipex Corporation 116

BCGI Boston Communications Grp 295

UNFY Unify Corporation 11

IVAC Intevac, Inc. 28

MCLD McLeodUSA, Inc. 127

MLNM Millennium Pharmaceuticals, Inc. 742

JWL Whitehall Jewellers, Inc. 131

PCTY Party City Corporation 115

ASTSF ASE Test Limited 117

CRR CARBO Ceramics Inc. 240

POLGA Polymer Group, Inc. 13

GNMP General Chemical Group 13

SRZ Sunrise Senior Living, Inc. 314

ONYX Onyx Acceptance Corp. 25

DYX DiaSys Corporation 11

TMAR Trico Marine Services 113

SIRI Sirius Satellite Radio 236

INVN InVision Technologies, Inc. 247

MSON Misonix, Inc. 16

GES Guess?, Inc. 115

TTEC TeleTech Holdings, Inc. 191

THMD Thermadyne Holdings Corp. 10

SMXC Smithway Motor Xpress 10

LVB Steinway Musical Instrum. 107

SBLK Seabulk International 61

AWRE Aware, Inc. 60

WG Willbros Group, Inc. 103

BVSN BroadVision, Inc. 135

PPDI Pharmaceutical Product Development, Inc. 535

ELGX Endologix, Inc. 32

CAMH Cambridge Heart, Inc. 10

CCCG CCC Information Services 163

DL The Dial Corporation 558

ET E*TRADE FINANCIAL Corp. 647

NAP National Processing, Inc. 151

ATI Allegheny Technologies 488

NCEH New Century Equity Holdings Corp. 28

PRGX PRG-Schultz International, Inc. 265

CHKP Check Point Software Tech 691

DRRA Dura Automotive Systems 187

IRIX IRIDEX Corporation 24

FFFL Fidelity Bankshares, Inc. 124

PRKR ParkerVision, Inc. 49

GDP Goodrich Petroleum Corp. 19

OCCF Optical Cable Corporation 23

FCN FTI Consulting, Inc. 427

ANSS ANSYS, Inc. 296

CHKE Cherokee Inc. 85

LIFC LifeCell Corporation 55

CLTK Celeritek, Inc. 49

ICCA Internet Commerce Corp. 19

ASFI Asta Funding, Inc. 64

ENPT En Pointe Technologies 11

XYBR Xybernaut Corporation 39

VWPT Viewpoint Corporation 69

XLG Price Legacy Corporation 85

MIND Mitcham Industries, Inc. 19

RTK Rentech, Inc. 17

CPD Caraco Pharmaceutical Laboratories Ltd. 10

BSMD BioSphere Medical, Inc. 46

ECP Canterbury Park Holding 16

BDR Blonder Tongue Labs, Inc. 18

PFSL Pocahontas Bancorp, Inc. 12

ENCY Encysive Pharmaceuticals, Inc. 141

BLTI Biolase Technology, Inc. 116

KFX KFX Inc. 69

ADAT AuthentiDate Holding Corp 25

JDAS JDA Software Group, Inc. 279

NPRO NaPro BioTherapeutics Inc. 49

PSS Payless ShoeSource, Inc. 363

NDN 99 Cents Only Stores 357

PEGA Pegasystems Inc. 122

SPH Suburban Propane Partners 53

ORPH Orphan Medical, Inc. 40

WPI Watson Pharmaceuticals 1065

NVAX Novavax, Inc. 63

PCU Southern Peru Copper Corp (ADR) 124

CPN Calpine Corporation 767

PONR Pioneer Companies, Inc. 39

EXEG eXegenics Inc. 15

BTNE Ballantyne of Omaha, Inc. 12

IFNY Infinity, Inc. 17

SMSI Smith Micro Software, Inc. 14

CXR Cox Radio, Inc. 370

OCN Ocwen Financial Corp. 120

CYMI Cymer, Inc. 575

EQS Equus II Incorporated 15

CGCP CardioGenesis Corporation 10

SEBL Siebel Systems, Inc. 1149

PTN Palatin Technologies, Inc 78

HTCO Hickory Tech Corporation 85

ATHCQ Alterra Healthcare Corporation 13

TSG Sabre Holdings Corp. 709

AMXC AMX Corporation 18

GAF GA Financial, Inc. 77

MAXM Maxim Pharmaceuticals 56

MHX MeriStar Hospitality Corporation 255

SWM Schweitzer-Mauduit Int'l 268

OXGN OXiGENE, Inc. 46

TMAS TIMCO Aviation Services 30

ARQL ArQule, Inc. 149

NCI Navigant Consulting, Inc. 258

EDMC Education Management Corp 526

HIBB Hibbett Sporting Goods, Inc. 199

MBRS MemberWorks, Inc. 218

FCFC FirstCity Financial Corp. 12

LPTH LightPath Technologies 25

FFG FBL Financial Group 154

ADIC Advanced Digital Inform. 330

DVD Dover Motorsports, Inc. 118

ARI Arden Realty, Inc. 325

MTXC Matrix Bancorp, Inc. 28

BOGN Bogen Communications 13

CET Central Securities Corp. 20

RX IMS Health, Inc. 935

VPS Vermont Pure Holdings Ltd 17

CRAY Cray Inc. 319

NUS Nu Skin Enterprises, Inc. 227

LCCI LCC International, Inc. 52

CTE CardioTech International, Inc. 22

BSTC BioSpecifics Technologies Corp. 10

OPMR Optimal Robotics Corp. 53

CRN Cornell Companies, Inc. 165

ESC Emeritus Corporation 15

PAX Paxson Communications 172

PAB PAB Bankshares, Inc. 43

HTC Hungarian Telephone and Cable Corp. 42

UVN Univision Communications Inc. 1215

IMN Imation Corp. 456

PTEK Ptek Holdings, Inc. 201

UNIZ Unizan Financial Corp. 116

IM Ingram Micro Inc. 411

PSCDQ Philip Services Corporation 13

SSNC SS&C Technologies, Inc. 152

RIV Riviera Holdings Corp. 13

SKM SK Telecom Co., Ltd. (ADR) 369

BOBJ Business Objects S.A. (ADR) 295

GEL Genesis Energy, L.P. 11

SAT Asia Satellite Telecommunications 16

AH Armor Holdings, Inc. 254

HQL H&Q Life Sciences Investors 28

AFCI Advanced Fibre Communications, Inc. 642

DFC Delta Financial Corporation 18

GSH Guangshen Railway Co. Ltd (ADR) 24

PCZ Petro-Canada 348

WAVX Wave Systems Corp. 43

CNI Canadian National Railway 632

HQH H&Q Healthcare Investors 33

PCOP Pharmacopeia, Inc. 173

CGPI CollaGenex Pharmaceutical 108

PP Prentiss Properties Trust 317

ULGX Urologix, Inc. 56

ACEC ACE*COMM Corporation 11

NBIX Neurocrine Biosciences, Inc. 557

SOS Storage Computer Corporation 14

LAMR Lamar Advertising Company 620

MCSIQ MCSi, Inc. 54

IDT.C IDT Corporation 196

NCR NCR Corporation 615

ADTK Adept Technology, Inc. 24

ELCO Elcom International, Inc. 11

CBJ Cambior, Inc. 64

TWLB Twinlab Corporation 23

BUNZ Schlotzsky's, Inc. 17

ZONS Zones, Inc. 15

CPWM Cost Plus, Inc. 419

POG Patina Oil & Gas Corp. 451

PRLS Peerless Systems Corp. 27

MTON Metro One Telecommunic. 198

PTMK Pathmark Stores 207

KVHI KVH Industries, Inc. 135

LTBG Lightbridge, Inc. 182

NCOG NCO Group, Inc. 306

TLGD Tollgrade Communications, Inc. 226

CTXS Citrix Systems, Inc. 970

TGI Triumph Group, Inc. 236

WWCA Western Wireless Corporation 339

BGO Bema Gold Corporation 83

RSTI Rofin-Sinar Technologies 138

RST Boca Resorts, Inc. 132

ANF Abercrombie & Fitch Co. 795

RWAV Rogue Wave Software 31

RGF R&G Financial Corporation 265

ITIG Intelligroup, Inc. 16

RMHT RMH Teleservices, Inc. 75

HABC Habersham Bancorp 15

DDRX Diedrich Coffee, Inc. 15

DSCO Discovery Laboratories 94

GMAI Greg Manning Auctions, Inc. 18

SRCP SOURCECORP, Incorporated 249

FNBF FNB Financial Services 35

CNET CNET Networks, Inc. 346

TTP Titan Pharmaceuticals 62

OATS Wild Oats Markets, Inc. 236

FTS Footstar, Inc. 236

SU Suncor Energy Inc. 504

REMC REMEC, Inc. 254

ARTC ArthroCare Corporation 235

SUPC Superior Consultant Holdings Corporation 28

KOR Koor Industries Ltd. (ADR) 12

SNHY Sun Hydraulics 22

ICTG ICT Group, Inc. 83

CWTR Coldwater Creek Inc. 135

GBXX Globix Corp. 42

DATA DATATRAK International, Inc. 16

ORTN Ortec International Inc. 11

QSC Questcor Pharmaceuticals 12

AANB Abigail Adams Bancorp 24

ENMD EntreMed, Inc. 68

PTIX Performance Technologies 60

EXAC Exactech, Inc. 90

LCAV LCA-Vision Inc. 57

CPTS Conceptus, Inc. 241

ISCA International Speedway 361

OPTK Optika Inc. 18

STKR StockerYale, Inc. 19

BFT Bally Total Fitness Holdings Corporation 251

PWAV Powerwave Technologies 353

SYI S.Y. Bancorp, Inc. 90

IACI InterActiveCorp 1557

FFIC Flushing Financial Corp. 147

DASTY Dassault Systemes S.A. (ADR) 30

SKS Saks Incorporated 391

NMTI NMT Medical, Inc. 37

LAD Lithia Motors, Inc. 173

IGTE iGATE Corporation 118

LARS Larscom Incorporated 22

ASF Administaff, Inc. 246

KRC Kilroy Realty Corporation 302

CERS Cerus Corporation 137

MTN Vail Resorts, Inc. 158

STLD Steel Dynamics, Inc. 348

GABC German American Bancorp 77

BTJ Bolt Technology Corp. 14

BIW BIW Limited 11

MEDW Mediware Info. Systems 36

CNY Carver Bancorp, Inc. 18

PDS Precision Drilling Corporation 343

SLNK SpectraLink Corp. 165

THX The Houston Exploration 291

EDGW Edgewater Technology Inc. 48

CFGIE Crown Financial Group, Inc. 13

SASR Sandy Spring Bancorp 129

KROL Kroll Inc. 432

AAII aaiPharma Inc. 213

AICX Applied Imaging Corp. 14

CENX Century Aluminum Company 194

BCOR Biacore International AB (ADR) 11

GERN Geron Corporation 141

FORR Forrester Research, Inc. 177

COLT COLT Telecom Group plc (ADR) 28

VION Vion Pharmaceuticals,Inc. 27

CBST Cubist Pharmaceuticals 243

NOVT Novoste Corporation 102

IONN ION Networks, Inc. 10

DNR Denbury Resources Inc. 269

KEYS Keystone Automotive Industries, Inc. 184

HOTT Hot Topic, Inc. 472

ATAC Aftermarket Technology Corp. 188

NOIZ Micronetics Inc. 13

SPRI Sports Resorts Int'l, Inc 75

CSV Carriage Services, Inc. 43

ASTM Aastrom Biosciences, Inc. 26

BOY Boykin Lodging Company 148

STGS Stage Stores, Inc. 233

SORC Source Interlink Companies 73

MWP MarkWest Hydrocarbon, Inc. 28

KMX CarMax, Inc. 484

MNST Monster Worldwide, Inc., 830

VCMP VCampus Corporation 10

CDEN Coast Dental Services, Inc. 11

ADVP AdvancePCS 681

ERES eResearch Technology, Inc 245

MDLK Medialink Worldwide Incorporated 19

TEF Telefonica S.A. (ADR) 297

FS Four Seasons Hotel Inc. 229

SEAC SeaChange International 205

GTA Golf Trust of America,Inc 23

PHC The Peoples Holding Company 90

BLMT Belmont Bancorp. 13

VISG Viisage Technology, Inc. 38

FBMI Firstbank Corporation 70

PRCM Procom Technology, Inc. 16

SRSL SRS Labs, Inc. 25

DF Dean Foods Company 840

PLCM Polycom, Inc. 515

STRC SRI/Surgical Express, Inc. 32

WLFC Willis Lease Finance Corp 35

OVRL Overland Storage, Inc. 176

CWG CanWest Global Communications Corp. 42

QGENF QIAGEN N.V. 217

PRTL Primus Telecommunications 136

ALLB Greater Delaware Valley Savings Bank 11

MATV Matav-Cable Systems Media Ltd. (ADR) 31

FLSH M-Systems Inc. 82

MXICY Macronix International Co., Ltd. (ADR) 18

PUMA Pumatech, Inc. 86

MEDC Med-Design Corporation 60

PGTV Pegasus Communications 135

RADS Radiant Systems, Inc. 185

AMH AmerUs Group Co. 398

VNT Compania Anonima Nacional (ADR) 142

PLUS ePlus inc. 48

TALX TALX Corporation 199

SCAI Sanchez Computer Associates, Inc. 107

STNR Steiner Leisure Limited 96

EPEX Edge Petroleum Corp. 29

PNNW Pennichuck Corporation 16

FMAR First Mariner Bancorp 32

ILXO ILEX Oncology, Inc. 297

PBTC The Peoples BancTrust Co. 14

CC Circuit City Stores, Inc. 731

CIEN CIENA Corporation 920

BSTE Biosite Incorporated 361

E Eni S.p.A. (ADR) 183

MTIX Micro Therapeutics, Inc. 48

EFJI EFJ, Inc. 14

ELNK EarthLink, Inc. 365

SEEC SEEC, Inc. 15

FNC First National Corp./SC 78

AVCT Avocent Corporation 568

VPHM ViroPharma Incorporated 73

GLDB Gold Banc Corporation, Inc. 194

CALM Cal-Maine Foods, Inc. 13

WSTC West Corporation 236

EPIX EPIX Medical, Inc. 185

ODDJ Odd Job Stores, Inc. 10

AMTD Ameritrade Holding Corp. 338

DIGL Digital Lightwave, Inc. 36

VMSI Ventana Medical Systems, Inc. 203

IMY Grupo IMSA, S.A. DE C.V. (ADR) 26

RC Grupo Radio Centro, S.A. (ADR) 20

SLGN Silgan Holdings Inc. 210

PTSX Point.360 13

MNTG MTR Gaming Group, Inc. 136

RTC Riviera Tool Company 13

CVNS Covansys Corporation 85

NFS Nationwide Fncl. Svcs. 379

KOSP KOS Pharmaceuticals, Inc. 247

EEFT Euronet Worldwide, Inc. 125

EMKR EMCORE Corporation 102

FLPB Leesport Financial Corp. 18

SATH Summit America Television, Inc. 102

WFSG Wilshire Financial Services Group Inc. 24

ABFI American Business Financial Services 17

VSAT ViaSat, Inc. 211

WEDC White Electronic Designs 184

FSLA First Sentinel Bancorp 129

GRR The Asia Tigers Fund, Inc. 30

COBH Pennsylvania Commerce Bcp 10

IONA IONA Technologies Plc (ADR) 59

SOSA Stolt Offshore S.A. (ADR) 24

MVSN Macrovision Corporation 410

GTRC Guitar Center, Inc. 374

FFSX First Federal Bankshares, Inc. 16

FKFS First Keystone Financial 20

MHR Magnum Hunter Resources 206

LION Fidelity Southern Corporation 38

ONXX Onyx Pharmaceuticals, Inc. 184

SBSI Southside Bancshares,Inc. 48

EPIQ EPIQ Systems, Inc. 213

SAVB The Savannah Bancorp, Inc 11

DEL Deltic Timber Corporation 189

VSNT Versant Corporation 20

NMGC NeoMagic Corporation 36

CFCI CFC International, Inc. 10

FIBR Sorrento Networks Corporation 18

AGM Federal Agricultural Mortgage Corp. 162

CLSR Closure Medical Corp. 147

CBI Chicago Bridge & Iron Company N.V. 258

MED Medifast, Inc. 33

PMU Pacific Rim Mining Corp. 15

SONE S1 Corporation 218

AKC Access Pharmaceuticals 15

WAYN Wayne Savings Bancshares 11

IDR Intrawest Corporation 134

VLG Valley National Gases Incorporated 13

UBH U.S.B. Holding Co., Inc. 95

UBSH Union Bankshares Corp. 77

TCR Cornerstone Realty Income Trust, Inc. 147

GIFI Gulf Island Fabrication, Inc. 148

NTST Netsmart Technologies Inc 14

DGX Quest Diagnostics Incorporated 1000

MANC Manchester Technologies 15

CVD Covance Inc. 512

LRW Labor Ready, Inc. 293

WNI Weider Nutrition Intl. 29

FBC Flagstar Bancorp, Inc. 345

AACB Alliance Atlantis Communications, Inc. 91

ALV Autoliv Inc. 334

GMRK GulfMark Offshore, Inc. 156

BEAS BEA Systems, Inc. 936

GL Great Lakes REIT, Inc. 140

MTXX Matrixx Initiatives, Inc. 28

RMBS Rambus Inc. 241

JRC Journal Register Company 234

TIE Titanium Metals Corporation 46

PRGN Peregrine Systems, Inc. 12

STRA Strayer Education, Inc. 283

CCBG Capital City Bank Group, Inc. 95

AMZN Amazon.com, Inc. 884

FUNC First United Corporation 59

BEXP Brigham Exploration Co. 75

ECSI Endocardial Solutions 72

CBIZ Century Business Services 152

MWD Morgan Stanley 2307

BGC General Cable Corp. 178

WRP Wellsford Real Properties, Inc. 75

ZRAN Zoran Corporation 471

RL Polo Ralph Lauren Corp. 333

WLSN Wilsons The Leather Exp. 114

PVN Providian Financial Corp 872

ACR American Retirement Corporation 24

RCRC RC2 Corporation 190

ZVXI ZEVEX International, Inc 14

CRDM Cardima, Inc. 15

SWBT Southwest Bancorp. (TX) 395

CNH CNH Global N.V. 88

SKLNQ Safety-Kleen Corp. 13

MMS MAXIMUS, Inc. 336

TROV Trover Solutions, Inc. 48

SRT StarTek, Inc. 217

SIEB Siebert Financial Corp. 22

RFMD RF Micro Devices, Inc. 543

NCEN New Century Financial 361

CSTR Coinstar, Inc. 252

AVII AVI BioPharma, Inc. 97

SHF Schuff International, Inc 10

SCHK Schick Technologies, Inc. 14

ACI Arch Coal, Inc. 422

DOCX Document Sciences Corporation 10

WLKNQ Waterlink, Inc. 13

MWY Midway Games Inc. 205

HC Hanover Compressor Company 317

LQ Quinenco S.A. (ADR) 27

EOP Equity Office Properties 1125

OZRK Bank of the Ozarks 166

PICO PICO Holdings, Inc. 120

EGHT 8x8, Inc. 22

JLL Jones Lang LaSalle Inc. 184

DMI DepoMed, Inc. 28

SKP SCPIE Holdings Inc. 78

VWKS VitalWorks Inc. 159

MNG Miramar Mining Corporation 45

CDIS Cal Dive International, Inc. 395

MATR Matria Healthcare, Inc. 122

CPSJY Centerpulse Ltd. (ADR) 47

MLT Metals USA, Inc. 20

UBB Unibanco-Uniao de Banco (ADR) 209

SPRX SpectRx, Inc. 14

HSKA Heska Corporation 22

FGHLQ Friede Goldman Halter 15

FBAK First National Bank Alaska 14

CTV CommScope, Inc. 340

HIFS Hingham Institution for Savings 15

GRIF Griffin Land & Nurseries, Inc. 42

BJ BJ's Wholesale Club, Inc. 515

BREL BioReliance Corporation 132

TRBR Trailer Bridge, Inc. 15

CMT Core Molding Technologies, Inc. 17

FEIC FEI Company 325

HEB Hemispherx BioPharma, Inc 16

GLH Gallaher Group Plc (ADR) 128

YANB Yardville National Banc. 108

TAXI Medallion Financial Corp. 76

GVHR Gevity HR, Inc. 141

SVIN Scheid Vineyards Inc. 14

IST Ispat International N.V. (ADR) 12

HAKI Hall, Kinion & Associates, Inc. 66

ADRX Andrx Corporation 391

ANDE The Andersons, Inc. 47

PNP Pan Pacific Retail Properties, Inc. 345

BNN Brascan Corporation 200

CPS ChoicePoint Inc. 630

MODT Modtech Holdings, Inc. 103

USL U S Liquids Inc. 25

OCFC OceanFirst Financial 137

WCBO West Coast Bancorp /OR/ 132

OCLR Ocular Sciences, Inc. 197

TKTX Transkaryotic Therapies 234

GCOM Globecomm Systems, Inc. 41

CASB Cascade Financial Corporation 21

TZA TV Azteca, S.A de C.V. (ADR) 120

IINT Indus International, Inc. 35

SPOT PanAmSat Corporation 250

SLG SL Green Realty Corp. 416

AVGN Avigen, Inc. 96

DAVE Famous Dave's of America, Inc. 31

NUVO Nuvelo, Inc. 73

CTIC Cell Therapeutics, Inc. 233

ONCO On Command Corporation 23

ROAD Roadway Corporation 312

MCH Millennium Chemicals Inc. 266

SOI Solutia Inc. 228

BTRNQ BioTransplant Inc. 14

KNDL Kendle International Inc. 92

ZNH China Southern Airlines Limited (ADR) 11

WLT Walter Industries, Inc. 214

CRZO Carrizo Oil & Gas, Inc. 32

ARE Alexandria RE Equities 357

ACAS American Capital Strategies, Ltd. 326

PROV Provident Financial Hldg. 83

PFB PFF Bancorp, Inc. 200

VDAT Visual Data Corporation 11

ARDM Aradigm Corporation 58

MXT Metris Companies Inc. 227

TRFX Traffix, Inc. 30

VLTS Valentis, Inc. 17

UNFI United Natural Foods,Inc. 378

QMDC QuadraMed Corporation 32

IFIN Investors Financial Services Corp. 596

MIMS MIM Corporation 154

UAG United Auto Group, Inc. 219

BDOG Big Dog Holdings, Inc. 18

HILL Dot Hill Systems Corp. 204

FARO FARO Technologies, Inc. 34

CINRB CINAR Corporation 24

IDG Industrial Distribution Group Inc. 17

INTD InteliData Technologies 67

RLRN Renaissance Learning, Inc. 159

PLCE Children's Place Retail Stores, Inc. 203

AEHR Aehr Test Systems 17

RUSHB Rush Enterprises, Inc. 33

BHB Bar Harbor Bankshares 13

YUM Yum! Brands, Inc. 1120

STRZ Star Buffet, Inc. 11

SRCL Stericycle, Inc. 564

CAC Camden National Corporation 104

QEPC Q.E.P. Co., Inc. 14

TPTH TriPath Imaging, Inc. 149

SCMM SCM Microsystems, Inc. 126

CRXA Corixa Corporation 222

PCBC Pacific Capital Bancorp 213

NPSI North Pittsburgh Systems 118

OSIS OSI Systems, Inc. 188

MIG Meadowbrook Insurance Group, Inc. 64

ARM ArvinMeritor, Inc. 396

PHYX Physiometrix, Inc. 15

PBIX Patriot Bank Corp. 70

CMPP Champps Entertainment 68

FXEN FX Energy, Inc. 17

GBBK Greater Bay Bancorp 451

LGTY Logility, Inc. 12

NRCI National Research Corp. 17

ACMR A.C. Moore Arts & Crafts 185

DENHY Denison International plc 35

TRMS Trimeris, Inc. 374

USNA USANA Health Sciences, Inc. 125

NWPX Northwest Pipe Company 88

OMTL Omtool, Ltd. 14

CCRD Concord Communications, Inc. 237

MEAD Meade Instruments Corp. 96

SRI Stoneridge, Inc. 133

NSDB NSD Bancorp, Inc. 10

PY Pechiney (ADR) 42

MBAY MediaBay, Inc. 10

DYS Distribucion y Servicio D&S S.A. (ADR) 76

SYNT Syntel, Inc. 136

DRQ Dril-Quip, Inc. 169

IQW Quebecor World Inc. 164

STEL Stellent, Inc. 116

FLDR Flanders Corporation 32

DUSA DUSA Pharmaceuticals, Inc 36

BBDC Brantley Capital Corp. 18

FTE France Telecom (ADR) 73

POCC Penn Octane Corporation 10

WVFC WVS Financial Corp. 12

ENDO Endocare, Inc. 55

OAOT OAO Technology Solutions 27

CHL China Mobile (Hong Kong) Limited (ADR) 176

DYII Dynacq International, Inc. 113

WOFC Western Ohio Fncl. Corp. 15

BXP Boston Properties, Inc. 561

CVGR Covalent Group, Inc. 14

SFFB Southern Financial Bancorp Inc. 99

CHRW C.H. Robinson Worldwide 554

FPIC FPIC Insurance Group, Inc 112

FDP Fresh Del Monte Produce Inc. 230

FIX Comfort Systems USA, Inc. 90

TUC Mac-Gray Corporation 21

UBIX UBICS, Inc. 10

UNTY Unity Bancorp, Inc. 24

FAB FirstFed America Bancorp, Inc. 132

TIBB TIB Financial Corp. 13

CWST Casella Waste Systems 177

GPI Group 1 Automotive, Inc. 292

AKSY Aksys, Ltd. 115

MXBIF MFC Bancorp Ltd. 20

BBII Boston Biomedica, Inc. 13

BITS Bitstream Inc. 16

CIBN California Independent Bancorp 23

VLNK The viaLink Company 11

TSIC Tropical Sportswear International 63

CLAS Classic Bancshares, Inc. 10

CRZY Crazy Woman Creek Bancorp Inc. 15

FSRV FirstService Corporation 43

PMID Pyramid Breweries Inc. 15

CFSB Citizens First Financial 16

FFBH First Fed. Bancshs. of AR 25

CASS Cass Information Systems 15

ROAC Rock of Ages Corporation 29

DDN Dynamex, Inc. 37

CHNL Channell Commercial Corp. 28

SUPG SuperGen, Inc. 135

SBF The Salomon Brothers Fund Inc 53

MTD Mettler-Toledo Int'l 356

DCOM Dime Community Bancshares 293

DTPI DiamondCluster International, Inc. 138

FRN Friendly Ice Cream Corp 29

TLM Talisman Energy Inc. 447

TCC Trammell Crow Company 178

SAH Sonic Automotive, Inc. 279

XTRM Brass Eagle Inc. 33

MGM Metro-Goldwyn-Mayer Inc. 335

TBH Telebras HOLDRS (ADR) 138

ROV Rayovac Corp. 245

CSU Capital Senior Living Corporation 24

NANX Nanophase Technologies Corporation 35

TRVS Travis Boats & Motors, Inc. 12

AMB AMB Property Corporation 460

PGE Prime Group Realty Trust 50

SIL Apex Silver Mines Limited 91

TBWC TB Wood's Corporation 21

BASI Bioanalytical Systems, Inc. 19

QADI QAD Inc. 80

CHH Choice Hotels Int'l 246

FAVS First Aviation Services 15

PVSW Pervasive Software 50

TLCV TLC Vision Corporation 90

HYC Hypercom Corporation 153

BA The Boeing Company 1688

OBIE Obie Media Corporation 16

MPWG MPW Industrial Service Group, Inc. 12

ENMC Encore Medical Corporation 53

LFL Lan Chile S.A. (ADR) 20

EPMD EP MedSystems, Inc. 27

DRF Dan River Inc. 40

TLS Telstra Corporation (ADR) 25

NTBK NetBank, Inc. 334

INTT inTEST Corporation 19

TTWO Take-Two Interactive Sft. 565

ITCD ITC^DeltaCom, Inc. 33

JAKK JAKKS Pacific, Inc. 271

SPPI Spectrum Pharmaceuticals, Inc. 14

POSO ProsoftTraining 26

CVSN ChromaVision Medical Sys. 39

PHFC Pittsburgh Financial Corp 15

QGLY The Quigley Corporation 13

DTG Dollar Thrifty Automotive 263

NOBL Noble International, Ltd. 35

RGX Radiologix, Inc. 77

GLGC Gene Logic Inc. 182

RNWK RealNetworks, Inc. 294

CNAF Commercial National Financial Corp./PA 14

PFBI Premier Financial Bancorp 14

POWI Power Integrations, Inc. 438

UNAM Unico American Corp. 18

SBGA Summit Bank Corporation 10

PCL Plum Creek Timber Co. Inc. 758

WWIN Waste Industries USA, Inc. 39

RCNC RCN Corporation 148

ASL Ashanti Goldfields Co. (ADR) 106

CPO Corn Products International, Inc. 381

NVDC Navidec, Inc. 13

TIER Tier Technologies, Inc. 174

PEGS Pegasus Solutions, Inc. 264

BUSE First Busey Corporation 77

REPB Republic Bancshares, Inc. 117

SIB Staten Island Bancorp, Inc. 291

MGAM Multimedia Games, Inc. 210

NGRU netGuru, Inc. 12

SGDE The Sportsman's Guide 34

ATCO American Technology Corp. 23

DFIB Cardiac Science, Inc. 141

LYNX Lynx Therapeutics, Inc. 25

SNAK Poore Brothers, Inc. 19

PGNX Progenics Pharmaceuticals 124

AFCO Applied Films Corporation 252

AEE Ameren Corporation 807

PWER Power-One, Inc. 511

BBQZ Barbeques Galore Limited 11

FBR Friedman, Billings, Ramsey Group, Inc. 347

GFED Guaranty Federal Bancshares, Inc. 20

AHO Koninklijke Ahold N.V. (ADR) 97

PFED Park Bancorp, Inc. 11

ALTI Altair Nanotechnologies, Inc. 12

CNBC Center Bancorp, Inc. 57

FBNW Firstbank NW Corporation 19

ILOG ILOG S.A. (ADR) 18

MYST Mystic Financial, Inc. 14

BLDP Ballard Power Systems 184

SUR CNA Surety Corporation 177

AMCC Applied Micro Circuits Corporation 747

NFI NovaStar Financial Inc. 179

OYOG OYO Geospace Corporation 25

CTHR Charles & Colvard, Ltd. 23

WSBI Warwick Community Bancorp 72

HFWA Heritage Financial Corp. 57

ARCAF ARCADIS NV (ADR) 16

UCBC Union Community Bancorp 19

CHGO Chicago Pizza & Brewery 146

DECC D&E Communications, Inc 94

CTCI CT Communications, Inc. 129

CCBN Central Coast Bancorp 71

IRS IRSA Inversiones Representaciones (ADR) 55

CCOW Capital Corp. of the West 87

BVA Bionova Holding Corp. 10

REMX RemedyTemp, Inc. 73

GMTC GameTech International 14

PPBI Pacific Premier Bancorp, Inc. 14

IBOC International Bancshares Corporation 131

FSBK First South Bancorp, Inc. 58

MSBK Main Street Banks, Inc. 97

DEO Diageo plc (ADR) 283

XOCM XO Communications, Inc. 50

PWOD Penns Woods Bancorp, Inc. 40

NOVB North Valley Bancorp 45

RADA Radica Games Limited 13

FDX FedEx Corporation 1499

NWFI Northway Financial, Inc. 12

CBH Commerce Bancorp, Inc. 526

MVIS Microvision, Inc. 49

PRFS PennRock Financial Svcs. 76

BCICF Bell Canada International Inc. 17

PIM Putnam Master Int. Income 34

WNNB Wayne Bancorp, Inc. /OH/ 39

NASI North American Scientific, Inc. 49

FLML Flamel Technologies S.A.(ADR) 75

ZOMX Zomax Incorporated 69

TACT TransAct Technologies Incorporated 30

GSLA GS Financial Corp. 11

GWR Genesee & Wyoming Inc. 222

MRY Memry Corporation 10

IPI Island Pacific, Inc. 11

WPC W.P. Carey & Co. LLC 75

MRCY Mercury Computer Systems 287

NUTR Nutraceutical Int'l Corp. 59

GSLC Guaranty Financial Corporation 18

PFBX Peoples Financial Corp. 11

IES Integrated Electrical Svc 155

VRSN VeriSign, Inc. 779

MRGE Merge Technologies Inc. 58

PSMT PriceSmart, Inc. 63

MDS Midas, Inc. 173

SPLN SportsLine.com, Inc. 38

CECO Career Education Corp. 780

WINS SM&A 100

ASA ASA Limited 42

MAJR The Major Automotive Companies, Inc. 13

BEIQ BEI Technologies, Inc. 161

ARTI Artisan Components, Inc. 252

SCLD SteelCloud, Inc. 21

TAG Tag-It Pacific, Inc. 14

GEF Greif, Inc. 155

MMA Municipal Mortgage & Equity, LLC 48

WSTF Westaff, Inc. 27

PEAK Peak International Ltd. 29

TSA The Sports Authority, Inc. 289

GLOW Glowpoint, Inc. 25

VLKAY Volkswagen AG (ADR) 11

SPPTY Southern Pacific Petroleum N.L. (ADR) 13

SHEN Shenandoah Telecommunic. 77

MAXF Maxcor Financial Group 32

BIOM Biomira Inc. 26

AGU Agrium Inc. 287

FLI CHC Helicopter Corp. 73

CTAC 1-800 CONTACTS, INC. 106

CNEZF Call-Net Enterprises Inc. 41

VNWK Visual Networks, Inc. 61

MUSE Micromuse, Inc. 379

NIAG Niagara Corporation 12

PMACA PMA Capital Corporation 196

IPS IPSCO Inc. 86

MDSI MDSI Mobile Data Solution 24

PWR Quanta Services, Inc. 288

RG Rogers Communications 187

PSEM Pericom Semiconductor 232

IDBE ID Biomedical Corporation 44

LNR LNR Property Corp. 263

RVSB Riverview Bancorp, Inc. 20

PRV Province Healthcare 351

FCGI First Consulting Group, Inc. 142

APWR AstroPower, Inc. 132

WTFC Wintrust Financial Corp. 319

VTAL Vital Images, Inc. 104

SCS Steelcase Inc. 189

CCJ Cameco Corporation 134

DCLK DoubleClick Inc. 474

CARS Capital Automotive REIT 308

VIP Vimpel-Communications 263

EXE.A Extendicare Inc. 29

TESOF Tesco Corporation 83

RCN Rogers Wireless Commun. 69

TSMA Tesma International Inc. 40

MDCA MDC Corporation Inc. 30

GNSS Genesis Microchip Inc. 243

DT Deutsche Telekom AG (ADR) 180

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 798

ADPI American Dental Partners, Inc. 22

TY Tri-Continental Corp. 80

CBA Brilliance China Automotive Hldg. (ADR) 13

DECA Decoma International 39

ENI Enersis S.A. (ADR) 79

CYD China Yuchai International Limited 39

CAPX Capital Crossing Bank 54

HNP Huaneng Power International, Inc. (ADR) 98

BSY British Sky Broadcasting Group plc (ADR) 74

RUK Reed Elsevier plc (ADR) 49

SHI Sinopec Shanghai Petrochemical Co. (ADR) 10

EKT Grupo Elektra, SA de CV (ADR) 23

EBIO Epoch Biosciences, Inc. 18

SAB Grupo Casa Saba, S.A. (ADR) 11

PCCC PC Connection, Inc. 133

JPST JPS Industries, Inc. 17

GSIC GSI Commerce, Inc. 130

KEP Korea Electric Power Corporation (ADR) 180

MBHI Midwest Banc Holdings, Inc. 110

BMO Bank of Montreal 286

RYG Royal Group Technologies Limited 111

ABER Aber Diamond Corporation 94

PV Pfeiffer Vacuum Technology AG (ADR) 11

ACNAQ Air Canada, Inc. 13

KRY Crystallex International Corporation 41

RY Royal Bank of Canada 435

NWFL Norwood Financial Corp. 11

ALGOF Algoma Steel, Inc. 15

SRDX SurModics, Inc. 287

PKX POSCO (ADR) 361

WDR Waddell & Reed Financial 481

CIX CompX International Inc. 74

SURW SureWest Communications 108

CNRMF Cinram International Inc. 46

XTND Extended Systems Inc. 27

CPNT Championship Auto Racing 70

LDSH Ladish Co., Inc. 82

DOCC Docucorp International, Inc. 68

CAO CSK Auto Corporation 261

RBA Ritchie Bros. Auctioneers 68

CFFI C&F Financial Corporation 50

CMPX Compex Technologies, Inc. 41

HDWR Headwaters Incorporated 257

URI United Rentals, Inc. 363

SNBC Sun Bancorp, Inc. /NJ/ 96

VLCCF Knightsbridge Tankers Limited 32

TOUS Technical Olympic USA, Inc. 85

YDNT Young Innovations, Inc. 131

FMFC First M & F Corporation 54

TSBK Timberland Bancorp, Inc. 44

ALA Alcatel (ADR) 255

YPF YPF Sociedad Anonima S.A. (ADR) 27

PHCC Priority Healthcare Corporation 406

ISSX Internet Security Systems, Inc. 399

MAR Marriott International Inc. 901

POI Protection One, Inc. 55

ERTHD EarthShell Corporation 60

PFP Premier Farnell plc (ADR) 13

CRGN CuraGen Corporation 192

NVS Novartis AG (ADR) 423

ICBC Independence Comm. Bank 339

EPR Entertainment Properties Trust 222

LVLT Level 3 Communications 350

HBC HSBC Holdings plc (ADR) 408

EFC EFC Bancorp, Inc. 25

HEPH Hollis-Eden Pharmaceuticals Inc. 102

SEE Sealed Air Corp. 823

BF BASF AG (ADR) 92

CYB Cybex International, Inc. 15

BRCM Broadcom Corporation 1115

NLY Annaly Mortgage Management 290

AXM Apex Mortgage Capital 133

NZT Telecom Corp. of New Zealand (ADR) 80

MANH Manhattan Associates, Inc. 400

WEH WestCoast Hospitality 30

SAP SAP AG (ADR) 529

OME Omega Protein Corporation 61

NHR National Health Realty 78

FVCX First Virtual Communications, Inc. 16

PSB PS Business Parks, Inc. 243

HCM Hanover Capital Mortgage Holdings, Inc. 30

LFIN Local Financial Corp. 176

RAS RAIT Investment Trust 153

IOX IOMED, Inc. 11

ABIZQ Adelphia Business Solut. 30

LHO LaSalle Hotel Properties 197

POVT Provant, Inc. 10

UPFC United PanAm Financial 64

ING ING Groep N.V. (ADR) 210

CLEC US LEC Corp. 37

SOFO Sonic Foundry, Inc. 25

CRAI Charles River Associates Incorporated 182

AMKR Amkor Technology, Inc. 318

MOBI Mobius Management Systems 57

MPOW Mpower Holding Corp. 17

SHS Sauer-Danfoss Inc. 122

EVOL Evolving Systems, Inc. 54

HWK Hawk Corporation 31

FII Federated Investors, Inc. 576

EQY Equity One, Inc. 191

CANI Carreker Corporation 143

PDII PDI, Inc. 163

INOC Innotrac Corporation 20

AXTI AXT, Inc. 66

ROS OAO Rostelecom 81

CAVB Cavalry Bancorp, Inc. 38

RIC Richmont Mines Inc. 10

DIIBF Dorel Industries, Inc. 72

COLM Columbia Sportswear Company 340

ANSR Answerthink, Inc. 108

SONO SonoSite, Inc. 174

LLL L-3 Communications Hldgs. 903

SLFI Sterling Financial /PA/ 107

RINO Blue Rhino Corporation 122

CMTOQ Com21, Inc. 13

FMS Fresenius Medical Care Corporation (ADR) 56

CLRS Clarus Corporation 52

OTL Octel Corp. 131

ULTI The Ultimate Software Group, Inc. 34

HZO MarineMax, Inc. 119

WCN Waste Connections, Inc. 493

AVZ AMVESCAP PLC (ADR) 81

AMT American Tower Corporation 447

GYI Getty Images, Inc. 581

ARA Aracruz Celulose S.A. (ADR) 272

BRKL Brookline Bancorp, Inc. 300

AXA AXA (ADR) 310

ICPT InterCept, Inc. 180

IBCA Intervest Bancshares Corp 12

MSTR MicroStrategy Inc. 229

SOR Source Capital, Inc. 18

ANZ Australia and New Zealand Banking (ADR) 38

CLKS Click2learn, Inc. 32

VVN Vitran Corporation, Inc. 18

TIWI Telesystem International Wireless Inc. 58

VITX V.I. Technologies, Inc. 26

RBOW Rainbow Rentals, Inc. 20

WORK Workflow Management, Inc. 41

CNRD Conrad Industries, Inc. 15

HAST Hastings Entertainment 20

NCC National City Corporation 1198

BBX BankAtlantic Bancorp, Inc 287

GISX Global Imaging Systems, Inc. 303

BYNDQ Beyond.com Corporation 11

FLYR Navigant International 163

RUN Reunion Industries, Inc. 11

JLMI JLM Industries, Inc. 14

TENT Total Entertainment Restaurant Corp. 44

BEBE bebe stores, inc. 158

VDSI VASCO Data Security International, Inc. 10

EON E.ON AG (ADR) 96

HOFF Horizon Offshore, Inc. 129

NEPF Northeast PA Financial Corp. 21

SHPGY Shire Pharmaceuticals Group plc (ADR) 232

DOM Dominion Resources Black Warrior Trust 25

CHC CharterMac 144

KG King Pharmaceuticals 909

LMIA LMI Aerospace, Inc. 23

WBCO Washington Banking Co. 20

ALGXQ Allegiance Telecom, Inc. 68

RHD R.H. Donnelley Corp. 283

CTSH Cognizant Technology Sol. 604

TRDO Intrado Inc. 193

SPTN Spartan Stores, Inc. 30

AURF Aurora Foods, Inc. 106

HRBT Hudson River Bancorp, Inc. 144

UMPQ Umpqua Holdings Corp. 195

CMLS Cumulus Media Inc. 373

HCOW Horizon Organic Holdings 145

RSG Republic Services, Inc. 646

HORT Hines Horticulture, Inc. 21

NCX NOVA Chemicals Corporation 212

SRE Sempra Energy 822

MIPS MIPS Technologies, Inc. 91

NITE Knight Trading Group, Inc. 296

OMM OMI Corporation 183

LQU Quilmes Industrial S.A. (ADR) 33

MTA MATAV, Hungarian Telecom. (ADR) 132

MHM Masonite International 87

SMD The Singing Machine Co. 13

FNBP FNB Corporation VA 67

ABGX Abgenix, Inc. 426

NGEN Nanogen, Inc. 51

BCSB BCSB Bankcorp, Inc. 12

BCM Canadian Imperial Bank 269

UCFC United Comm. Financial 112

HBNC Horizon Bancorp 10

NEQS National Equipment Services, Inc. 13

SPI Scottish Power UK plc (ADR) 120

RSTO Restoration Hardware, Inc. 144

SJR Shaw Communications 124

ABHH American Bank Note Holo. 11

AHM Amersham plc (ADR) 42

CSGP CoStar Group, Inc. 179

STSI Star Scientific, Inc. 36

THTL Thistle Group Holdings, Co. 31

RANKY The Rank Group Plc (ADR) 18

EPRTF Esprit Exploration Ltd. 49

RTLX Retalix Limited 15

GDT Guidant Corporation 1513

ALS Alstom S.A. (ADR) 14

GIL Gildan Activewear Inc. 68

AMSG AmSurg Corp. 319

ERIE Erie Indemnity Company 200

WWVY Warwick Valley Telephone 57

MDWV Medwave, Inc. 11

SBKC Security Bank Corporation 39

PFCO PAULA Financial 10

HTBK Heritage Commerce Corp. 58

TWTR Tweeter Home Entertainment Group Inc. 196

IRE Bank of Ireland (ADR) 57

PAAS Pan American Silver Corp. 84

LOGI Logitech Int'l SA (ADR) 71

ARMHY ARM Holdings plc (ADR) 73

ACTU Actuate Corporation 134

CULS Cost-U-Less, Inc. 10

DTLK Datalink Corporation 32

RNE Morgan Stanley East. Euro 19

ALLE Allegiant Bancorp, Inc. 154

CFNL Cardinal Financial Corporation 21

NTOL Natrol, Inc. 20

USU USEC Inc. 201

BVEW BindView Development 48

VINT Golden State Vintners 16

ENT Equant N.V. (ADR) 26

RBCAA Republic Bancorp, Inc. KY 102

CLS Celestica Inc. 531

FSCI Fisher Communications, Inc. 104

FSFF First SecurityFed Finc'l 37

HFBC HopFed Bancorp, Inc 13

CSBC Citizens South Banking Corp. 74

FNFG First Niagara Financial 339

MXO Maxtor Corporation 513

ELON Echelon Corporation 160

ELBO Electronics Boutique Holdings Corp. 257

EPD Enterprise Products Part. 93

CEDC Central European Distribution 125

GAI Global-Tech Appliances 14

BLI Big Lots, Inc. 643

ASML ASML Holding N.V. (ADR) 422

NTL Nortel Inversora S.A. 13

CACS Carrier Access Corporation 43

MCBC Macatawa Bank Corporation 86

ESLT Elbit Systems Ltd. 31

ADO Adecco SA (ADR) 67

MRB Metallica Resources Inc. 12

ACTT ACT Teleconferencing 30

ECLP Eclipsys Corporation 201

IHI Information Holdings Inc. 200

FLBK Florida Banks, Inc. 35

SYNM Syntroleum Corporation 80

PTON Penton Media, Inc. 74

DRIV Digital River, Inc. 317

LIHRY Lihir Gold Limited (ADR) 18

TFSM 24/7 Real Media, Inc. 51

MERB Merrill Merchants Bancshares, Inc. 11

CMBC Community Bancorp Inc. 12

GBLXQ Global Crossing Ltd. 90

STST Sensytech, Inc. 39

ENTU Entrust, Inc. 183

CLK Clark Consulting, Inc. 156

TERN Terayon Communication Systems, Inc. 178

PPCO Penwest Pharmaceuticals 183

CCI Crown Castle International Corp. 423

CVG Convergys Corporation 730

RBKV Resource Bankshares Corp. 68

WMB Williams Companies, Inc. 898

HYSL Hyperion Solutions Corp. 561

DOX Amdocs Limited 737

TEO Telecom Argentina STET (ADR) 93

EIDSY Eidos plc (ADR) 10

HGPI Horizon Group Properties, Inc. 11

NAT Nordic American Tanker 22

PKZ PetroKazakhstan Inc. 100

GLGS GlycoGenesys, Inc. 21

SDS SunGard Data Systems Inc. 1337

EVBS Eastern Virginia Bankshares, Inc. 47

EBAY eBay Inc. 1751

LKFN Lakeland Financial Corp. 100

TLD TDC A/S (ADR) 47

BFR BBVA Banco Frances S.A. (ADR) 40

DHB DHB Industries, Inc. 93

FTBK Frontier Financial Corp. 110

USEY U.S. Energy Systems, Inc. 11

PANL Universal Display Corporation 113

SAL Salisbury Bancorp, Inc. 11

PSBI PSB Bancorp, Inc. 13

TD The Toronto-Dominion Bank 310

GBN Great Basin Gold Ltd. 18

CBKN Capital Bank Corporation 30

CWBC Community West Bancshares 20

CNVLZ City Investing Company Liquidating Trust 22

AMV AmeriVest Properties Inc. 38

VEXP Velocity Express Corporation 13

C Citigroup Inc. 4384

WCST Wescast Industries Inc. 39

SFFS Sound Federal Bancorp 85

NOOF New Frontier Media, Inc. 29

SCM Swisscom AG (ADR) 51

CTC Telecommunications Co. of Chile (ADR) 144

BAC Bank of America Corporation 3294

AU AngloGold Limited (ADR) 186

TGS Transportadora de Gas S.A (ADR) 18

IRETS Investors Real Estate Tr. 93

TDP Telefonica del Peru (ADR) 22

LWINQ Leap Wireless International, Inc. 43

WHI W Holding Company, Inc. 247

BVN Compania de Minas Buenaventura (ADR) 197

SPC The St. Paul Companies, Inc. 1135

ELP Companhia Paranaense de Energia (ADR) 70

TMM Grupo TMM, S.A. (ADR) 35

CIB Bancolombia S.A. (ADR) 13

WBK Westpac Banking Corp.(ADR) 57

SID Companhia Siderurgica (ADR) 79

BOX The BOC Group plc (ADR) 21

SQM Sociedad Quimica y Minera (ADR) 44

CU Compania Cervecerias Unidas S.A. (ADR) 40

BESI BE Semiconductor Industries NV (ADR) 28

ZBRA Zebra Technologies Corp. 575

CTGI Capital Title Group, Inc. 14

BFAM Bright Horizons Family 233

TCHC 21st Century Holding Co. 18

OTE Hellenic Telecommunications (ADR) 68

FOX Fox Entertainment Group 794

MNY The MONY Group Inc. 294

DCX DaimlerChrysler AG (ADR) 796

PCS Sprint PCS Group 1143

PAA Plains All Amer. Pipeline 90

PRSP Prosperity Bancshares, Inc. 165

SCFS Seacoast Financial Serv. 239

SI Siemens AG (ADR) 159

FJTSY Fujitsu Limited (ADR) 13

SCSS Select Comfort Corp. 246

PFCB P.F. Chang's China Bistro 476

TBNC The Banc Corporation 58

VAIL Vail Banks, Inc. 25

INSP InfoSpace, Inc. 185

CNQR Concur Technologies, Inc. 141

BP BP p.l.c. (ADR) 1665

SBP Santander BanCorp 99

LNCB Lincoln Bancorp 18

PPE Park Place Entertainment 461

FPFC First Place Financial 106

LGF Lions Gate Entertainment 52

UBET Youbet.com, Inc. 23

PBCP Provident Bancorp, Inc/NY 74

CBBO Columbia Bancorp \OR\ 44

SPP Sappi Limited (ADR) 133

ONFC Oneida Financial Corp. 26

SYXI IXYS Corporation 146

FMX Fomento Economico Mexicano (ADR) 239

NTZ Natuzzi, S.p.A (ADR) 77

MKTW MarketWatch.com, Inc. 68

HT Hersha Hospitality Trust 10

COVD Covad Communications Grp. 100

NVDA NVIDIA Corporation 845

CNXT Conexant Systems Inc. 380

WGBC Willow Grove Bancorp, Inc 109

UCBH UCBH Holdings, Inc. 506

TUTS Tut Systems, Inc. 34

ETM Entercom Communications 553

AXL American Axle & Manufact. Holdings, Inc. 364

CNBB CNB Florida Bancshares 20

SAN Banco Santander-Chile (ADR) 118

PER Perot Systems Corp. 244

MCBI MetroCorp Bancshares, Inc 23

SFF Santa Fe Energy Trust 16

GEB Genetronics Biomedical Corporation 13

AMRI Albany Molecular Research 222

HIFN hi/fn, inc. 62

MFI MicroFinancial Incorporated 25

DPH Delphi Corporation 878

COCO Corinthian Colleges, Inc. 622

PCNTF Pacific Internet Ltd. 13

LACO Lakes Entertainment Inc 47

MMPT Modem Media, Inc. 41

ATYT ATI Technologies Inc. 313

EOC Empresa Nacional de Electricidad (ADR) 61

CGW Cristalerias de Chile S.A (ADR) 17

EWBC East West Bancorp, Inc. 408

TNT OAO Tatneft (ADR) 42

BAP Credicorp Ltd. 54

VERT Verticalnet, Inc. 30

HLTH WebMD Corporation 503

GBL Gabelli Asset Management Inc. 133

KFY Korn/Ferry International 221

CATT Catapult Communications Corporation 167

ONXS Onyx Software Corporation 72

SRNA SERENA Software, Inc. 312

EPAY Bottomline Technologies 51

UGCE UGC Europe, Inc. (ADR) 65

ARJ Arch Chemicals, Inc. 256

ABV Companhia de Bebidas das Americas (ADR) 236

MTEX Mannatech, Inc. 21

VIGN Vignette Corporation 259

BSRR Sierra Bancorp 31

ELUX Electrolux AB (ADR) 39

FUJIY Fuji Photo Film Co., Ltd. (ADR) 81

HAFC Hanmi Financial Corp 116

HOKCY Hong Kong & China Gas Company Ltd. (ADR) 11

JELCY Johnson Electric Holdings (ADR) 13

REXMY Rexam PLC (ADR) 12

VCBI Virginia Commerce Bancorp 35

DSGX Descartes Systems Group 58

EXBD The Corporate Executive Board Company 500

EVCI EVCI Career Colleges Inc. 10

ITY Imperial Tobacco Group PLC (ADR) 50

GIB CGI Group Inc. 101

ITRA Intraware, Inc. 33

IVGN Invitrogen Corporation 710

LFP Lifepoint, Inc. 13

MBRG Middleburg Financial Corp. 19

NEON NEON Systems, Inc. 22

FOB The Boyds Collection, Ltd 105

ICLR ICON plc (ADR) 138

TRIB Trinity Biotech plc (ADR) 16

VBACE Virbac Corporation 61

INFY Infosys Technologies Ltd. (ADR) 162

IX ORIX Corporation (ADR) 23

NTT Nippon Telegraph & Telephone Corp. (ADR) 142

KWK Quicksilver Resources Inc 203

IVIL iVillage Inc. 65

ABTL Autobytel Inc. 140

PCLN priceline.com Incorporated 258

MKSI MKS Instruments, Inc. 295

PBG The Pepsi Bottling Group 848

CPTH Critical Path, Inc. 48

PLXT PLX Technology, Inc. 117

RTHMQ Rhythms NetConnections 12

EXTR Extreme Networks, Inc 369

SGNT Sagent Technology, Inc. 14

WGAT WorldGate Communications, Inc. 29

EVRC Evercel, Inc. 14

VTR Ventas, Inc. 318

WRO Woronoco Bancorp, Inc. 16

TWP Trex Company, Inc. 210

MRBA Marimba, Inc. 48

GS The Goldman Sachs Group 1931

NETP Net Perceptions, Inc. 33

TSCM TheStreet.com, Inc. 81

WCC WESCO International, Inc. 121

ONES OneSource Information Srv 46

RBAKQ Redback Networks Inc. 129

CMTN Copper Mountain Networks 46

NXRA Nextera Enterprises, Inc. 12

ROIAK Radio One, Inc. 414

OBAS Optibase Ltd. 17

RATE Bankrate, Inc. 73

BNBN barnesandnoble.com inc. 51

LPNT LifePoint Hospitals, Inc. 487

INFA Informatica Corporation 338

CCLG CycleLogic, Inc. 12

EDGR EDGAR Online, Inc. 23

TENF TenFold Corporation 15

PRSF Portal Software, Inc. 134

SFG StanCorp Financial Group, Inc. 450

RMIX U.S. Concrete, Inc. 77

NLS The Nautilus Group, Inc. 275

NXCDQ NextCard, Inc. 12

CNX CONSOL Energy Inc. 243

SCNTQ Scient, Inc. 11

LATD Latitude Communications 37

INTI Inet Technologies 170

SNDV SoundView Technology Group 131

IMM Immtech International, Inc. 12

ORCC Online Resources Corp. 51

TWTC Time Warner Telecom Inc. 234

SKX Skechers U.S.A., Inc. 157

FFIV F5 Networks Inc. 238

RJR R.J. Reynolds Tobacco 594

ALOY Alloy, Inc. 194

TCLP TC Pipelines, LP 51

HSAC High Speed Access Corp. 10

BUCA BUCA, Inc. 120

DITC Ditech Communications 146

PBIZ Private Business, Inc. 16

PTRY The Pantry, Inc. 64

FFBK FloridaFirst Bancorp 73

GSPN GlobeSpanVirata, Inc. 444

ARBA Ariba, Inc. 276

RUBO Rubio's Restaurants, Inc. 32

ACDO Accredo Health, Inc. 441

CFFN Capitol Federal Financial 119

JUPM Jupitermedia Corporation 45

JNPR Juniper Networks, Inc. 762

STMP Stamps.com Inc. 153

CYBS CyberSource Corporation 52

PRSW Persistence Software 14

RIMM Research In Motion Ltd. 222

EELN E-LOAN, Inc. 130

FISI Financial Institutions 92

UTHR United Therapeutics Corporation 247

YCC The Yankee Candle Company, Inc. 300

ASKJ Ask Jeeves, Inc. 268

WFHC Women First HealthCare 56

CMRC Commerce One, Inc. 58

SALM Salem Communications Corp 163

CLRN Clarent Corporation 14

PKSI Primus Knowledge Solut. 42

IIT Indonesian Satellite Corp (ADR) 39

GSLI GSI Lumonics Inc. 79

UNM UnumProvident Corp. 961

IDSY I.D. Systems, Inc. 19

EASY EasyLink Services Corporation 38

TLK PT Telekomunikasi Indonesia (ADR) 116

BRCD Brocade Communications Systems, Inc. 510

TTIL TTI Team Telecom Intl. 27

VXGN VaxGen, Inc. 70

IHR Interstate Hotels & Resorts, Inc. 48

CCRT CompuCredit Corporation 203

LQID Liquid Audio, Inc. 23

SBAC SBA Communications Corp. 110

PVTB PrivateBancorp, Inc. 148

IMX Implant Sciences Corp. 11

MX Metso Corporation (ADR) 14

PRVT Private Media Group Inc. 30

GAFC Greater Atlantic Fncl. 10

ETT ElderTrust 16

BETA Beta Oil & Gas, Inc. 10

FBEI First Bancorp of Indiana 26

ECPG Encore Capital Group, Inc. 24

TIBX Tibco Software, Inc. 316

GENI GenesisIntermedia, Inc. 10

PDYN Paradyne Networks, Inc. 67

TRYF Troy Financial Corp. 100

TKCI The Keith Companies, Inc. 54

HCBK Hudson City Bancorp, Inc. 198

EGOV NIC, Inc. 116

DNA Genentech, Inc. 1194

TFIN Team Financial, Inc. 17

TP TPG N.V. (ADR) 45

ONT On2 Technologies, Inc. 27

CRA Celera Genomics 333

ICCI Insight Communications 232

ARTG Art Technology Group 76

XEDA Axeda Systems Inc. 27

SCIL Scientific Learning Corp. 10

TROY TROY Group, Inc. 12

INSW InsWeb Corporation 27

MDRX Allscripts Healthcare So. 132

BMRN BioMarin Pharmaceutical 299

CHINA chinadotcom corporation 57

SILW Silent Witness Enterprise 12

AUDC AudioCodes Ltd. 65

DSCM drugstore.com, inc. 137

PKTR Packeteer, Inc. 268

LBRT Liberate Technologies 57

NXPS NexPrise, Inc. 18

NTOP Net2Phone, Inc. 132

JCOM j2 Global Communications 303

LII Lennox International Inc. 304

CREO Creo Inc. 58

WGRD WatchGuard Technologies 177

ACRUQ Accrue Software, Inc. 13

HSII Heidrick & Struggles International, Inc. 224

FLWS 1-800-FLOWERS.COM 169

AMCR Amcor Limited (ADR) 20

NTIQ NetIQ Corporation 430

QUOT Quotesmith.com, Inc. 13

HOMS Homestore, Inc. 166

DSS Quantum Corporation 356

ICGE Internet Capital Group, Inc. 74

FCS Fairchild Semiconductor International 589

PVTL Pivotal Corporation 26

ZICA Zi Corporation 12

AHR Anthracite Capital Inc. 185

CTBK City Bank 89

BBI Blockbuster Inc. 311

RHAT Red Hat, Inc. 324

BPUR Biopure Corporation 139

QSFT Quest Software, Inc. 345

AGIL Agile Software Corp. 247

NTCT NetScout Systems, Inc. 107

SCT Scottish Re Group Limited 261

LOOK LookSmart Ltd. 172

UPM UPM-Kymmene Corporation (ADR) 71

VSEA Varian Semiconductor 487

TND Tele Nordeste Celular Brazil (ADR) 30

IPIX Internet Pictures Corp. 28

BRP Brasil Telecom Part. S.A. (ADR) 199

TMB Telemig Celular Particip. (ADR) 48

MIIX The MIIX Group, Inc. 12

TCN Tele Norte Celular (ADR) 29

MFA MFA Mortgage Investments 203

TBE Tele Leste Celular Part. (ADR) 12

IIJIE Internet Initiative Japan, Inc. 23

SKYE SkyePharma plc (ADR) 13

ENL Reed Elsevier NV (ADR) 41

TSP Telecomunicacoes De Sao Paulo S.A. 21

AAC Ableauctions.com, Inc. 10

BRNC Braun Consulting, Inc. 29

LIOX Lionbridge Technologies 159

SWIM Anthony & Sylvan Pools 19

LIC Lynch Interactive Corp. 29

CIO Computerized Thermal Imaging, Inc. 15

VITR Vitria Technology, Inc. 111

GGB Gerdau S.A. (ADR) 91

CPV Correctional Properties Trust 135

KANA KANA Software, Inc. 105

EPNY E.piphany, Inc. 214

EGAN eGain Communications Corporation 18

ININ Interactive Intelligence 30

UNTD United Online, Inc. 483

FDRY Foundry Networks, Inc. 507

KEYN Keynote Systems, Inc. 147

ACME ACME Communications, Inc. 121

TIVO TiVo Inc. 256

INAP InterNAP Network Services 69

OMN OMNOVA Solutions Inc. 198

NTSL NetSolve, Incorporated 39

DGIN Digital Insight Corp. 308

RDWR Radware Ltd. 129

IBN ICICI Bank Limited (ADR) 153

PCSA AirGate PCS, Inc. 48

ITXC ITXC Corp. 81

XMSR XM Satellite Radio Hold. 366

DSLN DSL.net, Inc. 31

SMDK SmartDisk Corporation 10

SIMG Silicon Image, Inc. 183

ANH Anworth Mortgage Asset 179

TZIX The TriZetto Group, Inc. 169

DSWT Duraswitch Industries, Inc. 16

GLDN Golden Telecom, Inc. 161

TNE Tele Norte Leste Partic. (ADR) 247

SKE Spinnaker Exploration 388

LAB LaBranche & Co., Inc. 349

EVRT EverTrust Financial Group, Inc. 66

TOO Too, Inc. 372

BLK BlackRock, Inc. 190

AHMH American Home Mortgage Holdings, Inc. 176

ESF Espirito Santo Financial Group S.A.(ADR) 11

NOVA NovaMed Eyecare Inc. 20

NCRI NCRIC Group, Inc. 15

VARI Varian, Inc. 441

NMHC National Med. Health Card 24

UGP Ultrapar Participacoes SA (ADR) 21

ANR Annuity & Life RE Holding 26

MFC Manulife Financial Corporation 357

VTIV Ventiv Health, Inc. 70

SSI SpectraSite Inc. 59

TCP Telesp Celular Participacoes (ADR) 104

QUIK QuickLogic Corporation 75

CX CEMEX S.A. de C.V. (ADR) 320

CYSV Cysive, Inc. 47

ARLP Alliance Resource Partners 50

MDDVQ Med Diversified, Inc. 10

AMNB American National BankShares Inc 67

AXYX Axonyx Inc. 40

WWE World Wrestling Entertainment, Inc. 131

MSO Martha Stewart Living 132

WSBA Western Sierra Bancorp 52

SIFY Sify Limited (ADR) 15

CIR CIRCOR International, Inc. 171

PCTI PCTEL, Inc. 229

UNCAQ Radio Unica Communication 13

STHLY Stet Hellas Telecomm. S.A (ADR) 23

BSQR BSQUARE Corporation 47

CRDS Crossroads Systems, Inc. 42

CHIC Charlotte Russe Holding 155

TOFC Tower Financial Corp. 15

NEXM NexMed, Inc. 19

AETH Aether Systems, Inc. 154

BARI Bancorp Rhode Island Inc. 25

EUNI eUniverse, Inc. 70

SCMR Sycamore Networks, Inc. 336

NAVI NaviSite, Inc. 16

DCBK Desert Community Bank 10

USBI United Security Bancshares Inc. 38

SNH Senior Housing Properties 189

NGG National Grid Transco plc (ADR) 78

CZ Celanese AG (ADR) 152

PPK Polyair Inter Pack Inc. 10

HGT Hugoton RoyaltyTrust 62

TPC Triton PCS Holdings, Inc. 150

CITZ CFS Bancorp, Inc. 101

SBSA Spanish Broadcasting System, Inc. 252

GAIA Gaiam, Inc. 67

AKAM Akamai Technologies, Inc. 216

PLUG Plug Power Inc. 135

CSR Credit Suisse Group (ADR) 93

MICC Millicom Int'l Cellular 59

CHRT Chartered Semiconductor (ADR) 77

PACW Pac-West Telecomm, Inc. 45

CRESY Cresud Inc. (ADR) 17

PTV Pactiv Corporation 941

WFII Wireless Facilities, Inc. 231

TMIC Trend Micro Incorporated (ADR) 15

CHTR Charter Communications 297

FWHT FindWhat.com 148

TEI Templeton Emerging Markets Income Fund 37

VOOC Vornado Operating Company 17

UPS United Parcel Service 1471

IBAS iBasis, Inc. 15

SNWL SonicWALL, Inc. 231

FNSR Finisar Corporation 201

RETK Retek Inc. 318

A Agilent Technologies Inc. 1134

MSLV MetaSolv, Inc. 85

BCSI Blue Coat Systems, Inc. 51

TRLY Terra Networks, S.A. (ADR) 29

OPTV OpenTV Corp. 81

DIGI Digital Impact, Inc. 46

ECTX ECtel Ltd. 26

SMRA Somera Communications 82

XOM Exxon Mobil Corporation 3658

XING Qiao Xing Universal Telephone Inc. 14

PFSW PFSweb, Inc. 25

DMRC Digimarc Corporation 141

MTLK Metalink Ltd. 11

XL XL Capital Ltd. 1189

SQST SciQuest, Inc. 23

TDY Teledyne Technologies Incorporated 283

PIK Water Pik Technologies 92

ANCC AirNet Communications 24

HPOL Harris Interactive Inc. 198

DDDC deltathree, Inc. 10

LNUX VA Software Corporation 56

TMNG The Management Network Group, Inc. 57

FMKT FreeMarkets, Inc. 216

SPN Superior Energy Services, Inc. 266

ESPD eSpeed, Inc. 253

RMKR Rainmaker Systems, Inc. 15

STG Stonepath Group, Inc. 20

NTRT NetRatings, Inc. 132

HLEX HealthExtras, Inc. 116

ECLG eCollege.com 122

CALP Caliper Technologies Corp. 127

GRIC GRIC Communications, Inc. 50

IPXL Impax Laboratories Inc. 180

MAXY Maxygen, Inc. 164

ZTEL Z-Tel Technologies, Inc. 25

IN Infonet Services Corporation 123

IREP Interep National Radio Sales, Inc. 30

CEL Grupo Iusacell S.A. de CV (ADR) 11

WVCM Wavecom S.A. (ADR) 20

SMMX Symyx Technologies, Inc. 215

MCZ Mad Catz Interactive, Inc. 16

SGRP SPAR Group, Inc. 11

RIG Transocean Inc. 1294

IDN Intelli-Check, Inc. 27

VSV Vasogen Inc. 33

IMMR Immersion Corporation 46

FTEK Fuel Tech N.V. 34

TLRK Tularik Inc. 204

MFSF MutualFirst Financial 63

HTRN HealthTronics Surgical 77

SSL Sasol Ltd. (ADR) 42

CWCO Consolidated Water Co. 19

IMI Sanpaolo IMI S.p.A. (ADR) 66

EBKR ebookers plc (ADR) 64

TSD Tele Sudeste Celular (ADR) 13

NBG National Bank of Greece (ADR) 21

WSBK Wilshire State Bank 18

NNDS NDS Group plc (ADR) 69

SCGLY Societe Generale Group (ADR) 38

SWMAY Swedish Match AB (ADR) 14

SNN Smith & Nephew plc (ADR) 55

RICOY Ricoh Company Ltd. (ADR) 18

RWEOY RWE AG (ADR) 10

HBP Huttig Building Products 51

UU United Utilities PLC (ADR) 17

AKO.A Embotelladora Andina SA (ADR) 34

VCO Vina Concha y Toro S.A. (ADR) 35

RANGY Randgold and Exploration Co. Ltd. (ADR) 13

AAUK Anglo American plc (ADR) 92

NEOF Neoforma, Inc. 128

SFTBF SOFTBANK CORP. (ADR) 155

PVD Administradora De Fondos (ADR) 38

RGCI Regent Communications 187

PBR Petroleo Brasileiro S.A. (ADR) 350

JHF John Hancock Financial 898

SVNX 724 Solutions Inc. 10

NTG NATCO Group Inc. 81

ASPM Aspect Medical Systems 95

APL Atlas Pipeline Partners, L.P. 18

PKG Packaging Corporation of America 361

SSDOY Shiseido Co. LTD. (ADR) 19

BPO Brookfield Properties Corporation 219

SQNM Sequenom, Inc. 94

TSTN Turnstone Systems, Inc. 123

SKIL SkillSoft plc 164

CTRA Centra Software, Inc. 48

ALMO Alamosa Holdings, Inc. 60

AVNX Avanex Corporation 165

EONC eOn Communications Corp. 12

FIRE Firepond, Inc. 19

EMRG eMerge Interactive, Inc. 32

TWAV Therma-Wave, Inc. 69

AGEN Antigenics, Inc. 197

DCEL Dobson Communications 150

WQNI WorldQuest Networks, Inc. 14

DER De Rigo S.p.A. (ADR) 19

HMY Harmony Gold Mining Co. 168

MCCC Mediacom Communications 273

DROOY Durban Roodepoort Deep Ltd. (ADR) 62

BNL Bunzl plc (ADR) 13

HINKY Heineken N.V. (ADR) 26

CTTAY Continental AG (ADR) 30

LCOR Landacorp, Inc. 12

QVDX Quovadx, Inc. 99

WITS Witness Systems, Inc. 89

WEBM webMethods, Inc. 340

BBGI Beasley Broadcast Group, Inc. 107

ESALY Eisai Co., Ltd (ADR) 13

DVSA Diversa Corporation 183

ABI Applied Biosystems Group 891

ELOY eLoyalty Corporation 36

CHRD Chordiant Software, Inc. 101

VNWI VIA NET.WORKS, Inc. 38

KNBWY Kirin Brewery Company, Ltd. (ADR) 28

EN Enel S.p.A. (ADR) 23

DB Deutsche Bank AG (ADR) 630

APRS Apropos Technology, Inc. 28

CWON Choice One Communications 19

EDP EDP Electricidade de Portugal (ADR) 26

INFT Inforte Corp. 96

PCIS Precis, Inc. 17

CCTVY Carlton Communications Plc (ADR) 15

CDEVY City Developments Limited (ADR) 13

FRGO Fargo Electronics, Inc. 115

NXTP Nextel Partners, Inc. 302

ISIL Intersil Corporation 907

DTHK DigitalThink, Inc. 79

FTGX FiberNet Telecom Group 13

GFBVY Grupo Financiero BBVA (ADR) 25

FRO Frontline Ltd. (ADR) 129

NIKU Niku Corporation 24

AQNT aQuantive Inc. 207

GIGM GigaMedia Limited 16

KPN Koninklijke KPN N.V. (ADR) 51

AED Allied Domecq PLC (ADR) 31

MBWM Mercantile Bank Corp. 119

MONE MatrixOne, Inc. 210

ONVI Onvia.com, Inc. 25

BAAPY BAA plc (ADR) 12

BAY Bayer AG (ADR) 57

PLMO palmOne, Inc. 312

SWBD Switchboard Incorporated 40

ASIA AsiaInfo Holdings, Inc. 127

UTSI UTStarcom, Inc. 757

VATA Versata, Inc. 18

RCOM Register.com, Inc. 153

SVVS SAVVIS Communications 21

HIBNY Hibernia Foods plc (ADR) 10

UBFO United Security Bancshares 34

CSB Ciba Specialty Chemicals (ADR) 13

FGSKY Foreningssparbanken AB 19

RYAAY Ryanair Holdings plc (ADR) 344

RVSN RADVISION LTD. (ADR) 26

FAIM Dynabazaar, Inc. 21

SLTC Selectica, Inc. 76

PZE Petrobras Energia Participaciones SA ADR 70

LOUD Loudeye Corporation 29

RTOKY Rentokil Initial plc (ADR) 19

PUK Prudential plc (ADR) 23

USERY RAO Unified Energy System 43

DTAS Digitas Inc. 226

SUHJY Sun Hung Kai Properties (ADR) 15

SCOX The SCO Group, Inc. 36

HBEK Humboldt Bancorp 92

WBSN Websense, Inc. 348

VVC Vectren Corporation 350

EW Edwards Lifesciences Corp 552

KKD Krispy Kreme Doughnuts 404

MET MetLife, Inc. 1211

CHEUY Cheung Kong Hldgs. Ltd. (ADR) 11

IIIM i3 Mobile, Inc. 13

SABA Saba Software, Inc. 48

ENR Energizer Holdings, Inc. 569

SLAB Silicon Laboratories 468

LEXG Lexicon Genetics Incorporated 215

ACLA ACLARA Biosciences, Inc. 84

NARA Nara Bancorp, Inc. 126

ULCM Ulticom, Inc. 159

ITMN InterMune, Inc. 334

LMNX Luminex Corporation 134

NUAN Nuance Communications 134

VCLK ValueClick, Inc. 240

CBNV Community Bank of Northern Virginia 30

PMBC Pacific Mercantile Bancorp 20

CIG Companhia Energetica de Minas Ger. (ADR) 70

GRP Grant Prideco, Inc. 475

CAQ Corautus Genetics Inc. 12

TMS Thomson (TMS) (ADR) 33

UAXS Universal Access Global Holdings Inc. 33

NBY NBC Capital Corporation 66

IDC Interactive Data Corp. 223

LPSN LivePerson, Inc. 29

GOAM GoAmerica, Inc. 33

ACTI ActivCard Corp. 136

VYYO Vyyo Inc. 32

EXEL Exelixis, Inc. 267

PECS PEC Solutions, Inc. 183

AWE AT&T Wireless Services 1902

SBYN SeeBeyond Technology Corp 151

ONNN ON Semiconductor Corp. 139

PRCS Praecis Pharmaceuticals 214

CORI Corillian Corporation 45

HSTM HealthStream, Inc. 18

CCMP Cabot Microelectronics 502

EMBT Embarcadero Technologies 159

TWW Terremark Worldwide, Inc. 22

SNCI Sonic Innovations, Inc. 66

VLGC ViroLogic, Inc. 33

ROFO Rockford Corporation 27

DDICQ DDi Corp. 46

MFLO Moldflow Corporation 65

IFX Infineon Technologies AG (ADR) 132

PCBI Peoples Community Bancorp, Inc. 10

CHKR Checkers Drive-In Restaurants, Inc. 105

BKHM Bookham Technology plc (ADR) 41

CRWN Crown Media Holdings, Inc 125

SBMC Connecticut Bancshares 155

TPTI TippingPoint Technologies, Inc. 17

ALVR Alvarion Ltd. 59

CERTF Certicom Corp. 11

ALTH Allos Therapeutics, Inc. 89

SSRI Silver Standard Resources Inc. 22

GTIV Gentiva Health Services 178

SINA SINA Corporation 152

SGMO Sangamo Biosciences, Inc. 83

ARTD ARTISTdirect, Inc. 10

NVMI Nova Measuring Instrument, Ltd. 15

TNOX Tanox, Inc. 205

PTR PetroChina Company Limited (ADR) 112

ORCH Orchid Biosciences, Inc. 48

NKSH National Bankshares Inc. 64

ELC Electric City Corp. 11

SLF Sun Life Financial Inc. 294

ALNC Alliance Financial Corp. 12

AUTN Autonomy Corporation plc (ADR) 12

KQIPQ KPNQwest N. V. 10

IBPI IntraBiotics Pharmaceuticals 34

CRYP CryptoLogic, Inc. 29

ANPI Angiotech Pharmaceuticals, Inc. 270

NUFO New Focus, Inc. 186

BCO The Brink's Company 392

PXLW Pixelworks, Inc. 200

SONS Sonus Networks, Inc. 304

CTLM Centillium Communications, Inc. 219

SMDI Sirenza Microdevices, Inc. 60

PDGM Paradigm Genetics, Inc. 43

UNWR US Unwired, Inc. 40

HAIN The Hain Celestial Group, Inc. 327

FHRX First Horizon Pharmaceutical Corp. 163

EXLT Exult, Inc. 226

DA DANONE Group (ADR) 63

INSM Insmed Incorporated 36

TSU Tele Celular Sul Participacoes (ADR) 42

UPCS UbiquiTel Inc. 64

TRO Tele Centro Oeste Cel. (ADR) 62

CYH Community Health Systems 471

TSCDY Tesco PLC (ADR) 37

MDST Mid-State Bancshares 143

UCO Universal Compression Holdings, Inc. 243

CLL Celltech Group plc (ADR) 26

REDF Rediff.com India Limited (ADR) 14

ALSK Alaska Communications Systems Group 63

ISRG Intuitive Surgical, Inc. 147

AUGT August Technology Corporation 148

TLTOB Tele2 AB (ADR) 11

UOVEY United Overseas Bank Ltd. (ADR) 11

DNDN Dendreon Corporation 163

MDTL Medis Technologies Ltd. 87

AMC American Mortgage Acceptance Company 65

AGCC Anchor Glass Container Corp. 29

DLA Delta Apparel Inc. 42

EMA eMagin Corporation 18

FCZA First Citizens Banc Corp. 40

HTLF Heartland Financial USA 34

IRW IBT Bancorp, Inc. 33

IW ImageWare Systems, Inc. 11

IPK Imperial Parking Corp. 19

KTC KT Corporation (ADR) 482

LR Lafarge S.A. (ADR) 38

LBAI Lakeland Bancorp, Inc. 72

MDZ MDS Inc. 97

MSV Manufacturers' Services Limited 146

MECA Magna Entertainment Corp. 146

MCO Moody's Corporation 1026

MBTF MBT Financial Corp. 48

MFN Minefinders Corp. Ltd. 36

OPOF Old Point Financial Corp. 29

PNX The Phoenix Companies, Inc. 305

PTNR Partner Communications Company Ltd (ADR) 29

PSO Pearson PLC (ADR) 86

PLPC Preformed Line Products 15

SWCEY Swiss Re (ADR) 26

VITA Orthovita Inc. 28

VASC Vascular Solutions, Inc. 17

WEDX Westaim Corp. 57

CGEN Compugen Ltd. 21

SWIR Sierra Wireless, Inc. 83

UWN Nevada Gold & Casinos 20

PFE Pfizer Inc. 4811

CCNE CNB Financial Corporation/PA 43

CPHD Cepheid 99

CLPHY CLP Holdings Limited (ADR) 15

CKSW ClickSoftware Technologies Ltd. 13

ICST Integrated Circuit System 704

CRL Charles River Laboratories 538

QBAK Qualstar Corporation 21

PFI Pelican Financial, Inc. 12

CHU China Unicom Limited (ADR) 62

MRVL Marvell Technology Group 584

CKCM Click Commerce, Inc. 23

STLW Stratos International, Inc. 88

ANCXQ ANC Rental Corporation 26

EFDS eFunds Corporation 298

GENUQ Genuity, Inc. 16

VC Visteon Corporation 605

CPST Capstone Turbine Corporation 135

EXFO EXFO Electro-Optical Engineering Inc. 28

MOBE Mobility Electronics, Inc 57

VZ Verizon Communications 3215

ACLS Axcelis Technologies, Inc. 389

ENTG Entegris, Inc. 321

AELA AEterna Laboratories, Inc 16

DVINQ divine, inc 16

SOHU Sohu.com Inc. 207

TKC Turkcell Iletisim (ADR) 57

NTES NetEase.com, Inc. 156

IMNY I-Many, Inc. 76

JNS Janus Capital Group Inc. 810

NENG Network Engines, Inc. 66

SRTI Sunrise Telecom, Inc. 38

ASTT ASAT Holdings Limited 11

MBT Mobile TeleSystems OJSC 245

UBS UBS AG (NYSE) 768

OVTI OmniVision Technologies 409

PTIE Pain Therapeutics, Inc. 136

TBIO Transgenomic, Inc. 48

DCGN deCODE genetics, Inc. 140

ENDP Endo Pharmaceuticals 281

AGNT Argonaut Technologies 26

SPRT SupportSoft, Inc. 158

AIRN Airspan Networks, Inc. 14

CRIO Corio, Inc. 37

BLUE Blue Martini Software 27

RNDC Raindance Communications 148

BHL Berkshire Hills Bancorp. 97

AMEV Applied Molecular Evolut. 97

DFBS Dutchfork Bancshares, Inc. 10

DPII Discovery Partners Int'l 85

RITA RITA Medical Systems, Inc. 74

GCOR Genencor International Inc. 171

WEBX WebEx Communications, Inc 304

KERX Keryx Biopharmaceuticals 12

AVCI Avici Systems Inc. 60

LXNT Lexent Inc. 21

CORV Corvis Corporation 176

SPIL Siliconware Precision Industries (ADR) 78

ILMN Illumina, Inc. 79

ARNA Arena Pharmaceuticals 125

CAMT Camtek LTD. 10

AXCA Axcan Pharma Inc. 104

CJR Corus Entertainment Inc. 55

EXJF Exchange National Bancshares Inc. 48

LCI Lannett Company, Inc. 86

LVIDF Leitch Technology Corp. 43

WTBA West Bancorporation, Inc. 37

PROX Proxim Corporation 150

TRPH TriPath Technology Inc. 34

VIRL Virage Logic Corporation 128

OPNT OPNET Technologies, Inc. 127

GNSC Genaissance Pharm. Inc. 37

EVC Entravision Communication 235

PCOR Pinnacor Inc. 57

MICU Vicuron Pharmaceuticals, Inc. 243

DGENQ Deltagen, Inc. 39

ISPH Inspire Pharmaceuticals, Inc. 194

LTRX Lantronix, Inc. 40

TUNE Microtune, Inc. 111

ISSC Innovative Solutions & Support 38

EXEE EXE Technologies, Inc. 32

AOLA America Online Latin America 24

MDCO The Medicines Company 406

TSYS TeleCommunication Systems 23

APTI Advanced Power Technology 64

MNDO MIND C.T.I. Ltd. 12

ACPW Active Power, Inc. 113

PMTR Pemstar Inc. 113

MCDTA McDATA Corporation 528

LSBC Large Scale Biology Corp. 26

OEH Orient-Express Hotels Ltd. 85

RTIX Regeneration Technologies 151

ESPR Esperion Therapeutics Inc 179

CRNT Ceragon Networks Ltd. 25

TVIA TVIA, Inc. 18

AMMD American Medical Systems 275

AGIX AtheroGenics, Inc. 243

MCEL Millennium Cell Inc. 36

EQIX Equinix, Inc. 51

CNQ Canadian Natural Resource 386

CHPC ChipPAC, Inc. 261

ERJ Embraer-Empresa Brasileir de Aero. (ADR) 250

PUBB Pacific Union Bank 80

SRA Serono S.A. (ADR) 112

UNB Union Bankshares Inc. 13

DYAX Dyax Corp. 66

PIII PECO II, Inc. 33

VHSIQ VelocityHSI, Inc. 10

VSL Videsh Sanchar Nigam Limited (ADR) 40

WJCI WJ Communications, Inc. 36

XEL Xcel Energy Inc. 798

TELK Telik, Inc. 316

ISTA ISTA Pharmaceuticals 18

LEXR Lexar Media, Inc. 309

PCW PCCW Limited (ADR) 19

PNFP Pinnacle Fin'l Partners 23

ABY Abitibi-Consolidated 351

OIIM O2Micro International Ltd 158

MTROA Metro International S.A. 30

GFI Gold Fields Limited (ADR) 194

ATTL AT&T Latin America Corp. 12

SEO Stora Enso OYJ (ADR) 73

UMC United Microelectronics (ADR) 316

TTMI TTM Technologies, Inc. 192

NKC Newtek Business Services, Inc 44

CURN Curon Medical, Inc. 20

COSN CoSine Communications, Inc. 51

MIRKQ Mirant Corporation 410

HYDL Hydril 273

EDEN EDEN Bioscience Corp. 46

HAVS Havas (ADR) 28

ASX Advanced Semiconductor Engineering (ADR) 46

VAST Vastera, Inc. 154

AV Avaya Inc. 772

GB Wilson Greatbatch 354

PRTN Proton Energy Systems, Inc. 101

ASR Grupo Aeroportuario Del Surest (ADR) 121

UOPX University of Phoenix Online 293

DRRX DURECT Corporation 128

CIPH Ciphergen Biosystems 171

V Vivendi Universal (ADR) 253

STEC SimpleTech, Inc. 82

DCNT Docent, Inc. 42

IPR International Power plc (ADR) 20

ARDI At Road, Inc. 200

OPLK Oplink Communications, Inc 128

HED Head N.V. (ADR) 10

COH Coach, Inc. 942

KOSN Kosan Biosciences Incorporated 131

NWPW NewPower Holdings, Inc. 13

IVAN Ivanhoe Energy Inc. 30

POZN POZEN Inc. 153

WW Watson Wyatt & Company 252

WHQ W-H Energy Services, Inc. 288

ENWV Endwave Corporation 14

MON Monsanto Company 977

WRC Westport Resources 296

XXIA Ixia 154

EPL Energy Partners, Ltd. 176

INGN Introgen Therapeutics, Inc 38

SYNP Synplicity, Inc. 81

PUB Publicis Groupe S.A. (ADR) 18

SFCC SFBC International, Inc. 109

SURE SureBeam Corporation 168

ROXI Roxio, Inc. 231

AFOP Alliance Fiber Optic Products, Inc. 18

NIHD NII Holdings, Inc. 198

PAL North American Palladium 29

AEGND Aerogen, Inc. 25

CATZ Computer Access Tech. 25

BCON Beacon Power Corp. 24

SNP China Petroleum & Chemical Corp. (ADR) 67

WYPT Waypoint Financial Corp. 228

TU TELUS Corporation 157

VLI Valero L.P. 56

WIT Wipro Ltd. (ADR) 48

CUK Carnival plc (ADR) 34

OCPI Optical Communication Products, Inc. 81

OPSW Opsware Inc. 118

RECN Resources Connection Inc. 232

THER TheraSense, Inc. 223

RIGL Rigel Pharmaceuticals, Inc. 56

TMTA Transmeta Corporation 153

PLUM Plumtree Software, Inc. 56

RSA Royal & Sun Alliance Insurance Grp (ADR) 25

BABY Natus Medical, Inc. 25

RSTN Riverstone Networks, Inc. 151

GRMN Garmin Ltd. 254

KYPH Kyphon Inc. 186

HBIO Harvard Bioscience, Inc. 105

LGVN LogicVision, Inc. 51

HYGS Hydrogenics Corporation 38

ATPG ATP Oil & Gas Corporation 37

ESLR Evergreen Solar, Inc. 44

REVU The Princeton Review, Inc 105

TWTI Third Wave Technologies 93

VRST Verisity Ltd. 135

BE BearingPoint, Inc. 476

PDFS PDF Solutions, Inc. 133

SP Specialty Laboratories 115

ARRY Array BioPharma Inc. 82

NVTL Novatel Wireless, Inc. 23

MOSY Monolithic System Technology, Inc. 186

OIS Oil States International 234

UTIW UTi Worldwide Inc. 225

AZ Allianz AG (ADR) 46

GNVC GenVec, Inc. 48

ADLR Adolor Corporation 241

SEM Select Medical Corp. 344

OMCL Omnicell, Inc. 124

SYT Syngenta AG (ADR) 89

OPWV Openwave Systems Inc. 274

TEM Telefonica Moviles, S.A. (ADR) 10

SLXP Salix Pharmaceuticals Ltd 156

FNFN Franklin Financial Corp. 76

MEE Massey Energy Company 385

NVEC NVE Corporation 12

WPL W.P. Stewart & Co., Ltd. 111

FST Forest Oil Corporation 457

ACAP American Physicians Capital, Inc. 127

PEET Peet's Coffee & Tea, Inc. 192

SYD Sybron Dental Specialties 359

EXAS EXACT Sciences Corp. 184

AET Aetna Inc. 1226

CESI Catalytica Energy Systems 60

HPG Heritage Propane Partners 30

CBMX CombiMatrix Group 55

ALGN Align Technology, Inc. 218

ADS Alliance Data Systems 326

BEI Boardwalk Equities Inc. 82

GMR General Maritime Corp. 82

FLR Fluor Corporation (NEW) 751

AGR.B Agere Systems, Inc. 468

SGEN Seattle Genetics, Inc. 97

RRI Reliant Resources, Inc. 385

EAC Encore Acquisition Co. 132

JPM J.P. Morgan Chase & Co. 2782

TRAD TradeStation Group, Inc. 130

PACR Pacer International, Inc. 234

BRKC Bracknell Corporation 11

SHR Schering AG (ADR) 56

ODSY Odyssey Healthcare, Inc. 377

AFCE AFC Enterprises, Inc. 146

PRU Prudential Financial, Inc 1063

ACN Accenture Ltd 734

RVP Retractable Technologies, Inc. 30

UPL Ultra Petroleum Corp. 243

TORC Torch Offshore, Inc. 34

CFSL Chesterfield Financial 14

GPN Global Payments Inc. 409

NOI National-Oilwell, Inc. 563

DOW The Dow Chemical Company 1820

INGP Instinet Group Incorporated 148

AMX America Movil S.A. de C.V (ADR) 494

HMSL Hemosol Inc. 13

NRD Noranda Inc. 157

TAC TransAlta Corporation 87

USB U.S. Bancorp 2010

EP El Paso Corporation 1007

DGIT Digital Generation Systems, Inc. 80

DMCX DataMirror Corporation 23

MPX Marine Products Corp. 87

FTI FMC Technologies, Inc. 480

CEO CNOOC Limited (ADR) 110

BKMUD Bank Mutual Corp. 130

SJH Stelmar Shipping Ltd. 69

COBZ CoBiz, Inc. 86

ECA EnCana Corporation 785

KFS Kingsway Financial Services 101

NCPM NCO Portfolio Management, Inc. 36

IVD IVAX Diagnostics, Inc. 12

HON Honeywell International 1817

AIQ Alliance Imaging Inc. 111

MMP Magellan Midstream Partners 91

CTZN Citizens First Bancorp 95

KFT Kraft Foods Inc. 930

MYK Mykrolis Corporation 316

NRGY Inergy, L.P. 22

OSUR OraSure Technologies, Inc 168

GALN Galen Holdings PLC (ADR) 40

FLO Flowers Foods, Inc. 290

ARB Arbitron Inc. 383

MTF Mitsubishi Tokyo Fin. Group, Inc. (ADR) 114

ABB ABB Ltd (ADR) 20

SHBI Shore Bancshares, Inc. 47

DEG Delhaize Group (ADR) 42

PTF Petrofund Energy Trust 34

LTS Ladenburg Thalmann Financial Services 20

PTEN Patterson-UTI Energy, Inc 747

TASR TASER International, Inc. 23

KMR Kinder Morgan Management, LLC 191

GEG Global Power Equipment 167

SAY Satyam Computer (ADR) 125

BTU Peabody Energy Corporation 425

THOR Thoratec Corporation 310

SWRG The Smith & Wollensky Restaurant Group 39

ZFSVY Zurich Financial Services (ADR) 34

RDY Dr. Reddy's Laboratories (ADR) 134

WCOEQ WorldCom Group 409

MCWEQ WorldCom Inc. - MCI Group 132

USPI United Surgical Partners Int'l 299

CRWVF Crew Development Corp. 21

WSH Willis Group Holdings Ltd 534

PFG Principal Financial Group 892

CATG Cambridge Antibody Tech. Group plc (ADR) 22

ORH Odyssey Re Holdings Corp. 231

LAVA Magma Design Automation, Inc. 285

MXRE Max Re Capital Ltd. 108

HPLA HPL Technologies, Inc. 16

MDTH MedCath Corporation 79

FBF FleetBoston Financial 1966

WMGI Wright Medical Group, Inc. 264

STO Statoil ASA (ADR) 40

FCBP First Community Banc./CA/ 181

GLYN Galyan's Trading Company 135

JNJ Johnson & Johnson 3944

IPG Interpublic Group of Companies, Inc. 979

LWSN Lawson Software, Inc. 213

COL Rockwell Collins, Inc. 784

SYNA Synaptics, Incorporated 191

AGP AMERIGROUP Corporation 380

CEY Certegy Inc. 468

MEDI MedImmune, Inc. 1501

XJT ExpressJet Holdings, Inc. 257

CCRN Cross Country Healthcare, Inc. 213

BG Bunge Limited 306

AHS AMN Healthcare Services 211

RMK ARAMARK Corporation 376

WMMVY Wal-Mart de Mexico S.A. (ADR) 76

PVR Penn Virginia Resources 41

BEL Bennett Environmental Inc 45

HDB HDFC Bank Limited (ADR) 98

DVN Devon Energy Corporation 1608

ZMH Zimmer Holdings, Inc. 1592

WOOF VCA Antech Inc. 321

FITB Fifth Third Bancorp 1223

ACAM Acambis plc (ADR) 11

FALC FalconStor Software, Inc. 111

PDC Pioneer Drilling Company 10

IAIA Intier Automotive Inc. 10

NSDA Nassda Corporation 94

ABCO The Advisory Board Company 296

GME GameStop Corp. 252

DJO DJ Orthopedics, Inc. 132

GIVN Given Imaging Ltd. 49

ATH Anthem, Inc. 1415

WCI WCI Communities, Inc. 202

HTG Heritage Property Invest. Trust Inc. 226

PDE Pride International, Inc. 614

BBT BB&T Corporation 956

SZE Suez SA (ADR) 27

WTW Weight Watchers International, Inc. 435

ZGEN ZymoGenetics, Inc. 116

SRLS SeraCare Life Sciences 22

KSL Kaneb Services LLC 53

PCO Premcor Inc. 284

APPX American Pharmaceutical Partners, Inc. 323

GBTB GB&T Bancshares, Inc. 34

NSCN NetScreen Technologies 579

SAXN Saxon Capital, Inc. 181

TMWD Tumbleweed Communications 75

VE Veolia Environnement (ADR) 16

CP Canadian Pacific Railway Limited 283

CVX ChevronTexaco Corporation 2760

CNC Centene Corporation 313

TEU CP Ships Limited 153

FHR Fairmont Hotels & Resorts Inc. 290

FDG Fording Canadian Coal Trust 47

VRTX Vertex Pharmaceuticals 434

VDM Van der Moolen Holdings N.V. (ADR) 36

MDCC Molecular Devices Corp. 193

BRL Barr Laboratories, Inc. 813

MTE Mahanagar Telephone Nigam Ltd.(ADR) 52

SWFT Swift Transportation Co. 449

TKP Technip (ADR) 38

RHHBY Roche Holding AG (ADR) 78

VAS Viasys Healthcare, Inc. 313

KB Kookmin Bank (ADR) 302

OOM mmO2 plc (ADR) 74

IMA Inverness Medical Innovations, Inc. 140

MCGC MCG Capital Corp. 147

AAP Advance Auto Parts, Inc. 443

LYG Lloyds TSB Group plc (ADR) 83

IGI Imagistics International, Inc. 303

AYI Acuity Brands, Inc. 307

LIPD Lipid Sciences, Inc. 16

UDI United Defense Industries, Inc. 323

CHR Converium Holding AG (ADR) 23

ABX Barrick Gold Corp. 617

NMR Nomura Holdings, Inc. (ADR) 83

TTES T-3 Energy Services, Inc. 17

MANT ManTech International Corporation 257

FVE Five Star Quality Care, Inc. 45

DCM NTT DoCoMo, Inc. (ADR) 81

BCH Banco de Chile (ADR) 18

CG Loews Corp Carolina Group 224

AWGI Alderwoods Group Inc. 150

SXL Sunoco Logistics Partners L.P. 25

VFGI Virginia Financial Group, Inc. 69

ATE Advantest Corp. (ADR) 30

NJ Nidec Corporation (ADR) 22

WBD Wimm-Bill-Dann Foods OJSC 79

COI Cogent Communications Group, Inc. 22

EQTX Equitex, Inc. 10

PETC Petco Animal Supplies, Inc. 331

ANT Anteon International Corp. 307

TNP Tsakos Energy Navigation Ltd. 54

JBLU JetBlue Airways Corporation 529

TAP.B Travelers Property Casualty Corp. 1115

ABG Asbury Automotive Group, Inc. 111

ACL Alcon, Inc. 474

EPAX Ambassadors Group, Inc. 106

ITU Banco Itau Holding Financeira S.A. (ADR) 116

SUNN Suntron Corporation 36

MEDT MedSource Technologies, Inc. 70

GLAD Gladstone Capital Corporation 104

RIO Companhia Vale Do Rio Doce (ADR) 327

WFD Westfield Financial, Inc. 69

UCBI United Community Banks, Inc. 85

DDE Dover Downs Gaming & Entertainment, Inc. 133

DOC Digital Angel Corporation 15

RAE RAE Systems Inc. 10

MRN Medical Staffing Network Holdings, Inc. 115

ERF Enerplus Resources Fund 68

NFLX Netflix, Inc. 290

DOVP DOV Pharmaceutical, Inc. 95

QUIN Quinton Cardiology Systems, Inc. 29

HEW Hewitt Associates, Inc. 193

LQMT Liquidmetal Technologies, Inc. 103

TVL LIN TV Corp. 317

RGC Regal Entertainment Group 285

CHFN Charter Financial Corp./GA 86

MHS Medco Health Solutions Inc. 671

LF LeapFrog Enterprises, Inc. 351

HXD Shelbourne Properties I, Inc. 10

BBDA The Bank of Bermuda Limited 37

CIT CIT Group Inc. 503

KIRK Kirkland's, Inc. 113

OSTK Overstock.com, Inc. 119

ARO Aeropostale, Inc. 312

USIH U.S.I. Holdings Corporation 115

ELAB Eon Labs, Inc. 241

VRNT Verint Systems Inc. 187

NRP Natural Resource Partners LP 28

GPK Graphic Packaging Corp 103

SRX SRA International, Inc. 220

TRZ Trizec Properties, Inc. 281

IVII InterVideo, Inc. 39

MTCT MTC Technologies, Inc. 144

CPSI Computer Programs & Systems, Inc. 127

AUO AU Optronics Corp (ADR) 99

MWE MarkWest Energy Partners, L.P. 11

AAA Altana Group (ADR) 52

NPO EnPro Industries, Inc. 137

HBG HUB International Limited 92

HETC HealtheTech, Inc. 14

COSI Cosi, Inc. 20

FORM FormFactor, Inc. 118

PVX Provident Energy Trust 23

IRGI Inveresk Research Group, Inc. 148

CDL Citadel Broadcasting Corporation 103

TOC The Thomson Corporation 264

SAFT Safety Insurance Group, Inc. 75

SINT SI International, Inc. 57

BGFV Big 5 Sporting Goods Corporation 115

CME Chicago Mercantile Exchange Holdings 198

CTMI CTI Molecular Imaging, Inc. 242

RRGB Red Robin Gourmet Burgers, Inc. 147

WHG Westwood Holdings Group, Inc. 49

AVO Advanced Medical Optics, Inc. 321

PKDY Packaging Dynamics Corporation 48

PXP Plains Exploration & Production Company 191

SWKS Skyworks Solutions, Inc. 549

NWL Newell Rubbermaid Inc. 1185

SNY Sanofi-Synthelabo (ADR) 49

FTDI FTD, Inc. 72

HOFT Hooker Furniture Corporation 68

FPTB First PacTrust Bancorp, Inc. 10

COMM ATX Communications, Inc. 10

PPX Pacific Energy Partners, L.P. 27

QTWW Quantum Fuel Systems Technologies 59

CGT CAE, Inc. 111

LEND Accredited Home Lenders Holding Co. 104

GOLD Randgold Resources Ltd. (ADR) 69

PSYS Psychiatric Solutions, Inc. 47

WRS Windrose Medical Properties Trust 22

LHMS Loehmann's Holdings, Inc. 17

DKS Dick's Sporting Goods Inc. 212

PRTR Partners Trust Financial Group, Inc. 94

WC WellChoice, Inc. 218

GPRO Gen-Probe Incorporated 346

CNST Constar International, Inc. 61

SCST SCS Transportation, Inc. 233

TONE TierOne Corporation 113

VSTA VistaCare, Inc. 156

TCBI Texas Capital Bancshares, Inc. 43

SNG Canadian Superior Energy 34

PFS Provident Financial Services, Inc. 187

XEC Cimarex Energy Co. 369

MRH Montpelier Re Holdings Ltd. 137

TAYC Taylor Capital Group, Inc. 56

XTEX Crosstex Energy GP, L.P. 13

CCBI Commercial Capital Bancorp, Inc. 113

NCT Newcastle Investment Corp. 158

ESGR The Enstar Group, Inc. 42

WYNN Wynn Resorts, Limited 150

MMLP Martin Midstream Partners L.P. 10

CHA China Telecom Corporation Limited (ADR) 66

HWFG Harrington West Financial Group, Inc. 10

PTP Platinum Underwriters Holdings, Ltd. 286

PRAA Portfolio Recovery Associates, Inc. 149

IMPC IMPAC Medical Systems, Inc. 130

PCVA ParthusCeva, Inc. 139

STX Seagate Technology 382

CLFC Center Financial Corporation 32

IAG IAMGOLD Corporation 117

WHT Wheaton River Minerals Ltd. 95

TS Tenaris S.A. (ADR) 158

BNS The Bank of Nova Scotia 325

TLSN TeliaSonera AB (ADR) 14

ACTG Acacia Technologies Group 57

TGN Texas Genco Holdings, Inc. 210

FFH Fairfax Financial Holdings Limited 111

DLM Del Monte Foods Company 517

NPSN Naspers Limited (ADR) 16

BHS Brookfield Homes Corporation 114

ENH Endurance Specialty Holdings Ltd. 111

EGO Eldorado Gold Corporation 73

WTZ Western Silver Corporation 17

IASG Integrated Alarm Services Group, Inc. 68

GCBS Greene County Bancshares, Inc. 40

IPCC Infinity Property and Casualty Corp. 150

TKG Telkom SA Limited (ADR) 18

DADE Dade Behring Holdings, Inc. 214

MTLM Metal Management, Inc. 49

MPAC MOD-PAC CORP. 24

HHGP Hudson Highland Group, Inc. 147

HAYZ Hayes Lemmerz International, Inc. 20

IPAS iPass Inc. 66

NTLI NTL Incorporated 289

MLB Mitchells & Butlers plc (ADS) 25

IHG InterContinental Hotels Group PLC (ADR) 41

IPMT iPayment, Inc. 93

SNRR Sunterra Corporation 13

OGZPF Gazprom OAO (ADR) 105

GNASF Gerdau Ameristeel Corp. 25

ROHI Rotech Healthcare Inc. 22

IPA Interpharm Holdings, Inc. 12

NTGR NetGear, Inc. 84

ALLSB Allstream Inc 80

FADV First Advantage Corporation 17

PGH Pengrowth Energy Trust 44

AFR American Financial Realty Trust 304

AXS Axis Capital Holdings Limited 102

MOH Molina Healthcare, Inc. 66

MPG Maguire Properties, Inc. 145

PWI PrimeWest Energy Trust 13

BBL BHP Billiton plc (ADR) 20

WMC WMC Resources Limited (ADR) 14

MND Mindspeed Technologies, Inc. 167

DTSI Digital Theater Systems, Inc. 63

BRKR Bruker BioSciences Corporation 151

JFBI Jefferson Bancshares, Inc. 18

CVCO Cavco Industries, Inc. 92

NFP National Financial Partners Corp. 37

CHT Chung Hwa Telecom Co., Ltd. (ADR) 67

FNX FNX Mining Company Inc. 31

DRCT Direct General Corporation 69

GLNG Golar LNG Limited 70

CSE CapitalSource, Inc. 83

PRSC The Providence Service Corporation 33

TI Telecom Italia S.p.A. (ADR) 71

REDE RedEnvelope, Inc. 20

ABWI AMF Bowling Worldwide, Inc. 16

AHT Ashford Hospitality Trust, Inc. 48

MIM MI Developments Inc. 106

AGT Apollo Gold Corporation 32

SRXA SR Telecom Inc. 92

JRN Journal Communications, Inc. 62

KNBT KNBT Bancorp, Inc. 24

AMIS AMIS Holdings, Inc. 63

SGTL Sigmatel, Inc. 51

BRLC Brillian Corp. 23

NRMX Neurochem Inc. 23

GEPT Global ePoint, Inc. 11

AZK Aurizon Mines Ltd. 13

Ticker Name Qtr 1 Yr

Ago EPS

Change%

ACNB ACNB Corporation 37.44

CECE CECO Environmental Corp. 233.33

RNT Aaron Rents, Inc. 26.96

ACET Aceto Corporation 22.88

ADBE Adobe Systems Incorporated 38.14

AD ADVO, Inc. 23.87

AE Adams Resources & Energy, Inc. 255.56

AIM Aerosonic Corporation 202.33

AMI ALARIS Medical Systems Inc. 383.33

MAIR MAIR Holdings, Inc. 64.1

ATRI Atrion Corporation 23.1

ALCD Alcide Corporation 52.17

ALEX Alexander & Baldwin 33.5

ALK Alaska Air Group, Inc. 222.51

ALCO Alico, Inc. 359.02

ATK Alliant Techsystems Inc. 28.69

ADG Allied Defense Group 31.41

Y Alleghany Corporation 243.09

ALTR Altera Corp. 86.67

ASBI Ameriana Bancorp 20

ACO AMCOL International Corp. 33.74

AA Alcoa Inc. 37.81

HAF Hallmark Financial Services, Inc. 192.31

ECOL American Ecology Corp. 285.96

BCTI BCT International, Inc. 50

FO Fortune Brands, Inc. 33.33

AMAC American Medical Alert 354.55

ANAT American National Insurance Company 39.5

AIG American Int'l Group, Inc 27.18

AMPH American Physicians Service Group Inc. 60.96

APCC American Power Conversion Corporation 29.44

AMSWA American Software, Inc. 32.35

AVD American Vanguard Corp. 48.03

HOST Arlington Hospitality Inc 53.85

AMS American Shared Hospital 22.81

APAGF Apco Argentina Inc. 46.27

ATA Apogee Technology, Inc. 1400

APPB Applebee's Int'l, Inc. 21.08

AXR AMREP Corporation 342.98

ATU Actuant Corporation 41.18

APC Anadarko Petroleum Corporation 47.57

ADI Analog Devices, Inc. 146.74

AGII Argonaut Group, Inc. 360.83

ARMF Armanino Foods Of Distinction Inc. 1900

APA Apache Corporation 77.02

ADM Archer Daniels Midland Company 39.52

ARTW Art's-Way Manufacturing 21.32

AAME Atlantic American Corp. 364.29

AJG Arthur J. Gallagher & Co. 106.32

ASH Ashland Inc. 52.41

ANL American Land Lease, Inc. 22.79

ASXI Astrex, Inc. 233.33

AUGR Auto-Graphics, Inc. 233.33

AUTO AutoInfo, Inc. 50

ATG AGL Resources Inc. 106.63

AVTR Avatar Holdings Inc. 34366.67

AGH Atlantis Plastics, Inc. 457.89

PNRA Panera Bread Company 32.56

BHAG BHA Group Holdings, Inc. 34.53

LABS LabOne, Inc. 39.65

AZO AutoZone, Inc. 31.25

BWCF BWC Financial Corp. 29.74

BWINB Baldwin & Lyons, Inc. 185.49

AVP Avon Products, Inc. 46.97

BCIS Bancinsurance Corporation 733.33

BOH Bank of Hawaii Corp. 41.67

BXS BancorpSouth, Inc. 32.92

BJS BJ Services Company 76.19

BCE BCE, Inc. 19.7

BRT BRT Realty Trust 121.99

BEZ Baldor Electric Company 22.15

BLL Ball Corporation 39.04

BPOP Popular, Inc. 48.61

CEG Constellation Energy Group 25.41

BSIC Basic Earth Science 57.14

BK The Bank of New York Co. 208.26

BCR C.R. Bard, Inc. 71.75

BELFB Bel Fuse, Inc. 105.73

RGB R.G. Barry Corp. 476.92

HNR Harvest Natural Resources 173.79

BER W.R. Berkley Corporation 67.31

BOL Bausch & Lomb Inc. 247.7

BSC The Bear Stearns Companies Inc. 87.04

AIT Applied Industrial Technologies 23.27

BEC Beckman Coulter, Inc. 25.41

BDX Becton, Dickinson and Co. 22.74

BLSC Bio-Logic Systems Corp. 193.55

BRLI Bio-Reference Labs, Inc. 57.39

SYNO Synovis Life Technologies, Inc. 54.44

BMET Biomet, Inc. 18.4

BLS BellSouth Corporation 47.95

BNT Bentley Pharmaceuticals, Inc. 335.71

BHE Benchmark Electronics 26.56

BRK.A Berkshire Hathaway Inc. 58.13

BBY Best Buy Co., Inc. 75.72

CDIC CardioDynamics Int'l Corp 157.14

BDK The Black & Decker Corporation 40.5

BRC Brady Corporation 27.91

BL Blair Corporation 180

BCC Boise Cascade Corporation 431.11

BWL.A Bowl America Incorporated 38.61

BMY Bristol-Myers Squibb Co. 160

BRG BG Group plc (ADR) 96.67

CAI CACI International, Inc. 36.25

CAW CCA Industries, Inc. 76.84

BC Brunswick Corporation 58.69

BR Burlington Resources Inc 239.64

CACH Cache, Inc. 454.55

CCC Calgon Carbon Corporation 121.43

CADA CAM Commerce Solutions, Inc. 433.33

CSS CSS Industries, Inc. 26.1

CLZR Candela Corporation 65.98

COG Cabot Oil & Gas Corporation 262.18

CT Capital Trust, Inc. 159.05

CKEC Carmike Cinemas, Inc. 39.88

TSFG The South Financial Group 43.1

CPB Campbell Soup Company 34.33

NXY Nexen Inc. 20.68

CAE Cascade Corporation 28.3

AIRM Air Methods Corporation 170

CSL Carlisle Companies, Inc. 22.43

PGN Progress Energy, Inc. 94.36

CEBK Central Bancorp, Inc. 26.79

PWN Cash America International, Inc. 73.44

CDX Catellus Development Corp 54.05

CRDN Ceradyne, Inc. 310.53

CTX Centex Corporation 69.57

CKP Checkpoint Systems, Inc. 45.99

CTL CenturyTel, Inc. 38.72

CINF Cincinnati Financial Corporation 45.13

CSCO Cisco Systems, Inc. 82.14

CIA Citizens, Inc. 471.43

CHCO City Holding Company 30.02

CBB Cincinnati Bell Inc. 2883.33

MBG Mandalay Resort Group 63.11

COKE Coca-Cola Bottling Co. Consolidated 43.22

CGNX Cognex Corporation 538.89

COGN Cognos Incorporated 29.41

CLE Claire's Stores, Inc. 107.69

CCU Clear Channel Communications 200

COA Coachmen Industries Inc. 30.45

CRV The Coast Distribution 77

HCA HCA Inc. 59.63

CCE Coca-Cola Enterprises 35.66

CM Coles Myer Ltd. (ADR) 79.54

CMC Commercial Metals Company 22.4

CDCY CompuDyne Corporation 421.74

CRK Comstock Resources, Inc. 265

CCDC Concorde Career Colleges Inc. 26.82

CTG Computer Task Group, Inc. 150

CEN Ceridian Corporation 37.93

COO The Cooper Companies 34.58

RKY Adolph Coors Company 31.66

CFC Countrywide Financial Corp. 341.74

CXW Corrections Corp. of America 28.61

NDE IndyMac Bancorp, Inc. 36.89

CR Crane Co. 38.12

CVH Coventry Health Care, Inc. 67.67

CBRL CBRL Group, Inc. 25

CRED CREDO Petroleum Corporation 114.89

CUB Cubic Corporation 41.95

CRTO Concerto Software, Inc. 67.44

DII Decorator Industries, Inc. 22.31

DELL Dell, Inc. 21.13

DFG Delphi Financial Group, Inc. 93.51

DE Deere & Company 66.23

DLX Deluxe Corporation 30.3

DEVC Devcon International Corp. 17900

DTE DTE Energy Company 28.95

DP Diagnostic Products Corporation 69.94

DNEX Dionex Corporation 18.77

DIOD Diodes Incorporated 30.65

DG Dollar General Corp. 40.87

DGICB Donegal Group Inc. 23.17

DXT Dixon Ticonderoga Company 35.68

DBLE Double Eagle Petroleum 575

DW Drew Industries, Inc. 36.7

DOV Dover Corporation 28.13

DJ Dow Jones & Co. 1103.45

DSL Downey Financial Corp. 101.93

DRTK Duratek, Inc. 41.95

DYOLF Dynamic Oil & Gas, Inc. 75

DRCO Dynamics Research Corporation 19.37

DCO Ducommun Incorporated 47.76

DYNT Dynatronics Corporation 66.67

EMCI EMC Insurance Group 47.09

ESCI Earth Sciences 200

EDO EDO Corporation 54.64

PKI PerkinElmer, Inc. 42.86

EMC EMC Corporation 620

STS Supreme Industries, Inc. 325.71

EML The Eastern Company 37.63

ECL Ecolab Inc. 21.01

ERTS Electronic Arts Inc. 50.91

EEI Ecology and Environment 96.43

ELST Electronic Systems Technology, Inc. 366.67

AGE A.G. Edwards, Inc. 40.36

EASI Engineered Support System 68.77

EGN Energen Corporation 10433.33

EC Engelhard Corporation 2045.45

EOG EOG Resources, Inc. 341.7

ESCA Escalade, Inc. 49.76

FRBK Republic First Bancorp 1700

PATR Patriot Transportation 35.92

ESL Esterline Technologies 21.58

OPY Oppenheimer Holdings Inc. 164.96

EXPO Exponent, Inc. 27.96

OHB Orleans Homebuilders 18.02

FPL FPL Group, Inc. 119.58

JAS Jo-Ann Stores, Inc. 32.35

FAST Fastenal Company 21.83

FILE FileNET Corporation 71.05

FNM Fannie Mae 156.57

FRE Freddie Mac 27.04

FSVP FIND/SVP, Inc. 100

SYNX SYNERGX Systems Inc. 200

FNF Fidelity National Financial 71.85

FAF First American Corp. 94.26

FAX Aberdeen Asia-Pacific 130.97

SGK Schawk, Inc. 36.11

FMER FirstMerit Corporation 21.9

ARTL The Aristotle Corp. 20

PLE Pinnacle Bancshares, Inc. 35.85

FBP First BanCorp. 20.16

DRL Doral Financial Corp. 41.89

FRC First Republic Bank 25.56

WB Wachovia Corporation 22.26

FRGB First Regional Bancorp 29.71

AABC Access Anytime Bancorp 72.56

SRCE 1st Source Corporation 121.43

FTN First Tennessee National 23.43

FISV Fiserv, Inc. 20.65

FAME Flamemaster Corporation 28.57

FRX Forest Laboratories, Inc. 27.79

BEN Franklin Resources 132.82

FMT Fremont General Corp. 77

FUL H.B. Fuller Company 33.33

GIII G-III Apparel Group, Ltd. 371.8

GPS The Gap, Inc. 82.78

GNCI Gencor Industries, Inc. (DE) 330

GIS General Mills, Inc. 26.92

SCRI SICOR Inc. 18.41

GNTX Gentex Corporation 18.21

GLYT Genlyte Group Inc. 45.41

GEOI GeoResources, Inc. 78.57

GP Georgia-Pacific Corporation 174.09

GLG Glamis Gold Ltd. 36.36

G The Gillette Company 22.16

GLMA Glassmaster Company 550

OUTD Outdoor Channel Holdings, Inc. 89.19

GSK GlaxoSmithKline plc (ADR) 50

NNN Commercial Net Lease Rlty 43.35

GRC The Gorman-Rupp Company 31.14

GFLS Greater Community Bancorp 44.44

PXG Phoenix Footwear Group, Inc. 80.28

GNI Great Northern Iron Ore 56.96

GREY Grey Global Group, Inc. 86.42

MMAN Minuteman International Inc. 150

GSE Gundle/SLT Environmental, Inc. 21.69

HWG The Hallwood Group Incorporated 260.59

HVT Haverty Furniture Companies, Inc. 21.93

HTHR Hawthorne Financial Corp. 23.59

FHCC First Health Group Corp. 30.53

HCSG Healthcare Services Group 25.67

HTLD Heartland Express, Inc. 30.63

HELE Helen of Troy Limited 40.86

HAR Harman International Industries Inc./DE/ 100

HRS Harris Corporation 30.43

JKHY Jack Henry & Associates, Inc. 20.64

HAS Hasbro, Inc. 49.07

HRLY Herley Industries, Inc. 31.07

HYP High Yield Plus Fund Inc. 186.55

TORM TOR Minerals Int'l, Inc. 280.95

HNZ H.J. Heinz Company 20.59

HP Helmerich & Payne, Inc. 57.9

HNI HON INDUSTRIES Inc. 28.32

HSY Hershey Foods Corporation 28.88

HPQ Hewlett-Packard Company 118.75

JBHT J.B. Hunt Transport Services, Inc. 90.39

HOC Holly Corporation 331.52

HBAN Huntington Bancshares 23.56

HD The Home Depot, Inc. 25.19

HTCH Hutchinson Technology 77.7

SCNYA Saucony, Inc. 31.4

MTH Meritage Corporation 18.08

IEHC IEH Corporation 1300

HMC Honda Motor Co., Ltd. (ADR) 60.07

HH Hooper Holmes, Inc. 2400

HOV Hovnanian Enterprises 76.46

IMDC INAMED Corporation 52.44

IBCP Independent Bank Corporation(MI) 48.13

INTC Intel Corporation 145.1

INGR Intergraph Corporation 389.09

IDA IDACORP, Inc. 25.38

WEGI Windswept Enviro. Group 100

IPSU Imperial Sugar Company 3270

IMPX IMP, Inc. 150

IR Ingersoll-Rand Company Limited 89.01

GFF Griffon Corporation 138.1

ICB Morgan St.D.W. Income Sec 1718.52

ITIC Investors Title Company 36.64

IAL International Aluminum Corporation 68.37

IGT International Game Tech. 42.57

IFC Irwin Financial Corp. 253.95

INT World Fuel Services Corp. 615.94

IRF International Rectifier 47.93

JLG JLG Industries, Inc. 25

ITGB Int'l Thoroughbred Breed. 377.27

JEF Jefferies Group, Inc. 61.97

JUNO Juno Lighting, Inc. 19.25

KCS KCS Energy, Inc. 200

ANTP PHAZAR CORP. 250

KSWS K-Swiss Inc. 89.98

KTEL K-Tel International, Inc. 560

WGII Washington Group International, Inc. 37.47

WR Westar Energy, Inc. 69.5

KIDD The First Years Inc. 30.57

KBH KB Home 19.71

KNAP Knape & Vogt Manufacturing 244.19

KEA Keane, Inc. 60.38

KWD Kellwood Company 55.97

LYTS LSI Industries, Inc. 18.92

LAKE Lakeland Industries, Inc. 76.61

LNCE Lance, Inc. 48.29

LSCP Laserscope 160

LAEN Latshaw Enterprises, Inc. 24.71

KRI Knight-Ridder, Inc. 26.49

KDE 4 Kids Entertainment Inc. 40.28

LRT LL&E Royalty Trust 566.67

LIFE Lifeline Systems, Inc. 21.32

LWAY Lifeway Foods, Inc. 36

LB LaBarge, Inc. 423.53

LNN Lindsay Manufacturing Co. 110.53

LALW Laidlaw International, Inc. 45.8

LLTC Linear Technology Corp. 28.74

LOJN LoJack Corporation 200

RRC Range Resources Corp. 72.46

LKI Lazare Kaplan Intern'l 86.96

LEIX Lowrance Electronics, Inc 50.89

LM Legg Mason, Inc. 23.73

LEN Lennar Corporation 32.97

LTD Limited Brands, Inc. 681.25

MRD MacDermid, Incorporated 49.81

MPET Magellan Petroleum Corp. 75

KSE KeySpan Corporation 176

LDG Longs Drug Stores Corp. 79.49

MKTAY Makita Corporation (ADR) 40.29

MANA Manatron, Inc. 795.71

LPX Louisiana-Pacific Corp. 508.23

LOW Lowe's Companies, Inc. 30.91

MDC M.D.C. Holdings, Inc. 51.01

MAIY MAI Systems Corporation 150

MBI MBIA Inc. 18.73

MRTN Marten Transport, Ltd. 51.41

KRB MBNA Corporation 66.45

MCX MC Shipping Inc. 193.1

MVK Maverick Tube Corporation 1181.25

MFLR Mayflower Co-op Bank 50

MAYS J.W. Mays, Inc. 82.42

MDCI Medical Action Industries 32.39

MPP Medical Technology Systems 54.05

MCY Mercury General Corporation 167.35

VIVO Meridian Bioscience, Inc. 103.39

TUG Maritrans Inc. 415.15

MMC Marsh & McLennan Co's 18.86

MAS Masco Corporation 138.84

MCRS Micros Systems, Inc. 66.22

MSFT Microsoft Corporation 28.34

MAY The May Department Stores Company 230.61

MME Mid Atlantic Medical Services, Inc. 103.88

MFRI MFRI, Inc. 132.07

MIKR Mikron Infrared, Inc. 2366.67

MILAA Milastar Corporation 300

MCK McKesson Corporation 22.84

MILT Miltope Group Inc. 242.59

MSA Mine Safety Appliances 104.17

MEG Media General, Inc. 22.86

MDKI Medicore, Inc. 30.43

MDT Medtronic, Inc. 57.9

MGP Merchants Group, Inc. 48.01

MDP Meredith Corporation 18.89

MER Merrill Lynch & Co., Inc. 42.13

ENSI EnergySouth, Inc. 32.18

MTR Mesa Royalty Trust 153.79

MSB Mesabi Trust 54.17

MIDD The Middleby Corporation 26.33

MIL Millipore Corporation 27.69

MMM 3M Company 20.43

NAFC Nash Finch Company 73.13

MUR Murphy Oil Corp. 86.87

NHHC National Home Health Care 28.11

LH Laboratory Corp. of America 46.56

TARR Tarragon Realty Investors 45900

MYL Mylan Laboratories Inc. 38.08

NL NL Industries, Inc. 92.78

NC NACCO Industries, Inc. 46.11

NVR NVR, Inc. 23.82

NBR Nabors Industries Ltd. 84.27

NAVG The Navigators Group, Inc 20.59

TNM Thomas Nelson, Inc. 63.93

NFG National Fuel Gas Co. 1057.38

NHC National HealthCare Corp. 22.28

NHTB New Hampshire Thrift Banc 44.62

NPK National Presto Industries Inc. 132.82

NSM National Semiconductor Corporation 2257.14

NYM NYMAGIC, INC. 89.7

NMG.A The Neiman-Marcus Group, Inc. 36.36

NROM Noble Roman's, Inc. 81.82

NDSN Nordson Corporation 21.13

JWN Nordstrom, Inc. 142.65

NABI Nabi Biopharmaceuticals 123.81

NCEB North Coast Energy, Inc. 80.79

NEM Newmont Mining Corporation 432.69

NWS The News Corporation Limited (ADR) 110.35

NTRS Northern Trust Corporation 18.79

NKE NIKE, Inc. 21.19

NHY Norsk Hydro ASA (ADR) 368.43

OICO O.I. Corporation 208.07

REM Remington Oil & Gas Corp. 151.05

NXG Northgate Exploration Ltd 600

OBCI Ocean Bio-Chem, Inc. 88.89

ORI Old Republic International Corporation 23.58

OCR Omnicare, Incorporated 54.4

OLP One Liberty Properties, Inc. 46.02

ORCL Oracle Corporation 32.26

ORBT Orbit International Corp. 30.36

OSK Oshkosh Truck Corporation 48.09

OXM Oxford Industries, Inc. 41.37

PHM Pulte Homes, Inc. 39.79

PHS PacifiCare Health Systems 43.18

PLL Pall Corporation 502.74

PRX Pharmaceutical Resources 86.68

PKE Park Electrochemical Corp 1108.86

PKY Parkway Properties, Inc. 100

PATK Patrick Industries, Inc. 44.12

BXG Bluegreen Corporation 69.16

PVA Penn Virginia Corporation 68.07

AFG American Financial Group 52.7

PNN PennEngineering & Manufacturing Corp. 45.61

PPL PPL Corporation 20.3

PEI Pennsylvania R.E.I.T. 205.92

PENX Penford Corporation 63.28

PFDC Peoples Bancorp/IN 20.5

PGL Peoples Energy Corp. 478.95

PCR Perini Corporation 103.65

PBT Permian Basin Royalty Trust 38.06

CPHJ Capital Pacific Holdings, Inc. 180.77

PETD Petroleum Development Corporation 469.64

IPAR Inter Parfums, Inc. 71.85

PXT PXRE Group Ltd. 102.41

PHI Philippine Long Distance (ADR) 65.67

PIO Pioneer Corporation (ADR) 4647.28

PLX Plains Resources Inc. 74.82

BRO Brown & Brown, Inc. 29.01

PPP Pogo Producing Company 108.88

POSS Possis Medical, Inc. 20.48

PAGI Pemco Aviation Group, Inc. 411.05

PRST Presstek, Inc. 61.11

TROW T. Rowe Price Group, Inc. 48.69

PENG Prima Energy Corporation 546.15

PNRG PrimeEnergy Corporation 178.77

PG The Procter & Gamble Co. 21.08

PFNC Progress Financial Corporation 83.89

PGR The Progressive Corp. 80.12

PWX Providence & Worcester Railroad Company 23.97

PUBO Pubco Corporation 50

PSD Puget Energy, Inc. 33.33

QLTI QLT Inc. 82.69

QSII Quality Systems, Inc. 37.92

ANSI Advanced Neuromodulation Systems, Inc. 93.88

STR Questar Corporation 19.72

QUIX Quixote Corporation 20.27

RBIN R & B, Inc. 40.55

RLI RLI Corporation 254.71

RAVN Raven Industries, Inc. 22.45

RCOTQ Recoton Corporation 350.39

REXI Resource America, Inc. 171.62

RESP Respironics, Inc. 23.08

RELL Richardson Electronics 71.43

ROK Rockwell Automation 27.41

RBN Robbins & Myers, Inc. 110.26

ROG Rogers Corporation 29.33

ROH Rohm and Haas Company 29.4

ROL Rollins, Inc. 42

WEFN WebFinancial Corporation 107.41

RSE The Rouse Company 36.3

RYL The Ryland Group, Inc. 41.27

RVT Royce Value Trust Inc 1047.06

SKFB S&K Famous Brands, Inc. 445.45

SNFCA Security Natl. Financial 656.6

SBR Sabine Royalty Trust 26.33

SFGD Safeguard Health Enterprises, Inc. 566.67

JOE The St. Joe Company 103.45

SJT San Juan Basin Royalty Trust 93.56

SAFM Sanderson Farms, Inc. 67.67

EIX Edison International 44.42

SFA Scientific-Atlanta, Inc. 290.14

SCR.A Sea Containers Ltd. 454.27

SCND Scientific Industries 680

USLM U.S. Lime & Minerals Inc. 180.2

SIGI Selective Insurance Group 29.13

SENEB Seneca Foods Corporation 71.08

SAFE Invivo Corporation 50.51

SIE Sierra Health Services, Inc. 84.1

SHOP Shopsmith, Inc. 257.14

SIAL Sigma-Aldrich Corporation 19.93

SIVB Silicon Valley Bancshares 68.84

SII Smith International, Inc. 74.75

CRMT America's Car-Mart, Inc. 27.95

SFD Smithfield Foods, Inc. 683.78

LUV Southwest Airlines Co. 37.63

SWN Southwestern Energy Company 516.33

SECX SED International Holdings, Inc. 702

SRSK Star Struck, Ltd. 600

GFR Great American Financial 885.11

SWWC Southwest Water Company 65.75

SPF Standard Pacific Corp. 154.65

STKL SunOpta, Inc. 18.92

SMSC Standard Microsystems Corporation 170.97

SPLS Staples, Inc. 21.77

STB State Bancorp, Inc./NY 25.73

PSA Public Storage, Inc. 29.32

STK Storage Technology Corp. 24.66

RGR Sturm, Ruger & Company 186

STC Stewart Information Svcs. 91.79

SYK Stryker Corporation 48.88

SGC Superior Uniform Group 22.27

SFY Swift Energy Company 254.17

SBL Symbol Technologies 162.5

SYMC Symantec Corporation 47.88

TJX The TJX Companies, Inc. 29.24

SCTC Systems & Computer Tech. 92.95

TBCC TBC Corporation 31.52

TMCI TM Century, Inc. 118.75

RSH RadioShack Corporation 38.62

TMI Team, Inc. 22.22

TARO Taro Pharmaceutical Ind. 34.52

TNL Technitrol, Inc. 201.89

TECH Techne Corporation 22.27

TCCO Technical Communications Corporation 25

TRCI Technology Research Corporation 263.16

TECUA Tecumseh Products Company 34.12

TELOZ Tel Offshore Trust 331.17

GIM Templeton Global Income Fund, Inc. 168.51

TNC Tennant Company 18.12

TXN Texas Instruments Incorporated 136.45

TTI TETRA Technologies, Inc. 515.56

TPL Texas Pacific Land Trust 60.36

TEVA Teva Pharmaceutical Industries Ltd (ADR) 48.88

TII Thomas Industries Inc. 23.36

TIRTZ Tidelands Royalty Trust B 140

TIII TII Network Technologies 1420

ACRG ACR Group, Inc. 24.07

TOL Toll Brothers, Inc. 29.23

TTC The Toro Company 22.38

TRH Transatlantic Holdings 31.76

TRNT TransNet Corporation 25

TRMB Trimble Navigation Limited 209.68

VRC Varco International, Inc. 31.55

TUES Tuesday Morning Corp. 59.38

IIVI II-VI, Inc. 38.31

TSN Tyson Foods, Inc. 75.53

TYL Tyler Technologies, Inc. 114.29

UFCS United Fire & Casualty 251.27

UMH United Mobile Homes, Inc. 49.49

UNT Unit Corporation 213.98

UBMT United Financial Corp. 121.86

UG United-Guardian, Inc. 103.77

USM United States Cellular Corporation 278.74

UHS Universal Health Services 21.88

UHCO Universal American Finan. 34.64

UVV Universal Corporation 25.57

VSEC VSE Corporation 100

UCL Unocal Corporation 44.31

VALU Value Line, Inc. 66.45

VLO Valero Energy Corp. 448.72

VAR Varian Medical Systems, Inc. 26.45

VIDE Video Display Corporation 186.11

VOL Volt Information Sciences, Inc. 87.84

VOLVY Volvo (ADR) 58.11

JAX J. Alexander's Corporation 900

VUL Vulcan International Corp 266.49

VMC Vulcan Materials Company 21.35

WSB The Washington Savings Bank 44.51

LNT Alliant Energy Corporation 59.18

FTO Frontier Oil Corporation 373.33

WTRS Waters Instruments, Inc. 21.55

DIS The Walt Disney Company 132.56

WERN Werner Enterprises, Inc. 21.36

AVA Avista Corporation 1700

WGR Western Gas Resources Inc 66.87

MWV MeadWestvaco Corp. 58.82

WY Weyerhaeuser Company 525.42

WSM Williams-Sonoma, Inc. 58.73

PAS PepsiAmericas, Inc. 31.92

WDHD Woodhead Industries, Inc. 32.81

WOC Wilshire Enterprises, Inc. 34.62

MRO Marathon Oil Corp. 277.41

XRIT X-Rite, Incorporated 25

XETA XETA Technologies, Inc. 192.31

XLNX Xilinx, Inc. 42.86

YELL Yellow Corporation 135.63

YORW The York Water Company 32.96

FL Foot Locker, Inc. 42.11

XRX Xerox Corporation 145.46

ZNT Zenith National Insurance 107.07

LCUT Lifetime Hoan Corporation 129.06

MTRX Matrix Service Company 133.51

ZOOM Zoom Technologies, Inc. 316.67

NSEC National Security Group 1245

ELXS ELXSI Corporation 92.31

NEV Nuevo Energy Company 117.27

HOO Glacier Water Services, Inc. 51.03

DRAX Draxis Health Inc. 235.71

CFFC Community Financial Corp. 43.77

JBX Jack in the Box Inc. 27.84

CHMD Chronimed Inc. 93.67

FRED Fred's, Inc. 20.11

GMH Hughes Electronics Corporation 275

CRT Cross Timbers Royalty Trust 23.08

USAK USA Truck, Inc. 18.38

ABK Ambac Financial Group, Inc. 20.1

CD Cendant Corporation 98.31

PLMD PolyMedica Corporation 18.73

FORG Forgent Networks, Inc. 135.29

CBK Christopher & Banks Corporation 27.01

AG AGCO Corporation 68.99

LNCR Lincare Holdings Inc. 33.48

MW The Men's Wearhouse, Inc. 115.09

FINL The Finish Line, Inc. 99.18

ARRO Arrow International, Inc. 170.15

PRGS Progress Software 34.27

OHP Oxford Health Plans, Inc. 399.24

ESRX Express Scripts, Inc. 19.91

SBUX Starbucks Corporation 18.62

AMHC American Healthways, Inc. 28.51

AMZ American Medical Security 29.72

CMA Comerica Incorporated 555.15

BRBMF Big Rock Brewery Income Trust 109.15

RARE RARE Hospitality International, Inc. 18.18

ANN AnnTaylor Stores Corp. 18.49

DHI D.R. Horton Inc. 59.65

PRCP Perceptron, Inc. 217.14

IDXX IDEXX Laboratories, Inc. 23.33

SY Sybase, Inc. 96.52

LFG LandAmerica Financial Grp 58.25

APH Amphenol Corporation 33.82

WRLD World Acceptance Corp. 24.22

CAJ Canon Inc. (ADR) 27.18

EFII Electronics For Imaging 266.67

TM Toyota Motor Corporation (ADR) 77.17

MMSI Merit Medical Systems, Inc. 44.3

HRT Arrhythmia Research Technology, Inc. 95.08

LVMUY LVMH Moet Hennessy L.V. (ADR) 23.52

PDCO Patterson Dental Company 26.87

MTX Minerals Technologies Inc 69.63

MC Matsushita Electric Ind. (ADR) 28.59

INMRY Instrumentarium Corp. (ADR) 48.52

UN Unilever N.V. (ADR) 70.72

RGS Regis Corporation 24.89

FNVG The FINOVA Group Inc. 1641.18

EMBX Embrex, Inc. 50.72

IVBK Intervisual Books, Inc. 50

GTSI GTSI Corp. 20.74

HGGR Haggar Corporation 103.64

ASGR America Service Group Inc. 162.33

AACE ACE Cash Express, Inc. 20.34

CHZEQ Suprema Specialties 46.78

BBBY Bed Bath & Beyond Inc. 27.49

VANS Vans, Inc. 110.2

EZPW EZCORP, Inc. 1700

STU The Student Loan Corp. 26.9

STFC State Auto Financial 160.81

JBSS John B. Sanfilippo & Son 315.39

QCOM QUALCOMM, Inc. 51.06

TTEK Tetra Tech, Inc. 115.39

WFMI Whole Foods Market, Inc. 25.91

STCS Sterling Construction Company, Inc. 61.79

CREE Cree, Inc. 125

HMSY HMS Holdings Corp. 212.5

NAB National Australia Bank Ltd. (ADR) 53.8

RCKY Rocky Shoes & Boots, Inc. 46.95

SPCH Sport Chalet, Inc. 22.06

ISLE Isle of Capri Casinos 57.66

STEN Sterion, Inc. 5600

SM St. Mary Land & Exploration Co. 52.96

AVID Avid Technology, Inc. 317.65

CYBX Cyberonics, Inc. 239.54

CHK Chesapeake Energy Corporation 289.41

STD Banco Santander Central Hispano SA (ADR) 21.82

NATH Nathan's Famous, Inc. 488.46

FCFS First Cash Financial Services, Inc. 36.8

PSUN Pacific Sunwear of CA 44.81

SEHI Southern Energy Homes, Inc. 47.06

MCHP Microchip Technology Inc. 277.78

HUM Humana Inc. 22.44

NASB NASB Financial, Inc. 81.08

ORLY O'Reilly Automotive, Inc. 19.82

JBL Jabil Circuit, Inc. 988.89

SHFL Shuffle Master, Inc. 24.54

CHS Chico's FAS, Inc. 46.07

ALL The Allstate Corporation 180

EXX.A EXX Inc. 531.58

WTT Wireless Telecom Group 60

PMC PMC Capital, Inc. 21.95

XTO XTO Energy Inc. 85.24

APSG Applied Signal Technology, Inc. 1327.27

AEXCA Ampex Corporation 303.91

MAGS Magal Security Systems 129.63

CBBI CB Bancshares, Inc. 101.78

CENT Central Garden & Pet Co. 475

RGA Reinsurance Group of Am. 20

ACAI Atlantic Coast Airlines Holdings, Inc. 151.34

CFCP Coastal Financial Corp. 28.83

GYMB The Gymboree Corporation 31.71

GILD Gilead Sciences, Inc. 226.73

QPDC Quality Products, Inc. 62.5

TASA Touchstone Applied Sci. 535.85

SWSH Swisher International, Inc. 133.33

SKT Tanger Factory Outlet Cnt 73.82

PLC PLC Systems Inc. 42.86

BKS Barnes & Noble, Inc. 186

PVFC PVF Capital Corporation 71.76

ALG Alamo Group, Inc. 57.9

STN Station Casinos, Inc. 235.11

PESI Perma-Fix Envirn. Service 214.29

KTEC Key Technology, Inc. 222.22

MGLHQ Magellan Health Services, Inc. 455.17

MTOH Metrocall Holdings, Inc. 53900

WIRE Encore Wire Corporation 468.33

LINK Interlink Electronics 400

BFS Saul Centers, Inc. 36.91

KOF Coca-Cola FEMSA, S.A. (ADR) 130.26

SDIX Strategic Diagnostics Inc. 66.67

BBSI Barrett Business Services, Inc. 1500

NFX Newfield Exploration Co. 509.41

VRTS VERITAS Software Corporation 118.39

CVBK Central Virginia Bankshares 32.39

GGP General Growth Properties 19.77

GRT Glimcher Realty Trust 561.54

HCC HCC Insurance Holdings, Inc. 53.11

EQR Equity Residential 68.97

AVB AvalonBay Communities 101.43

UNH UnitedHealth Group Inc. 37.86

TCT Town & Country Trust 20.75

TK Teekay Shipping Corp. 3006.25

NNBR NN, Inc. 36.3

TSCO Tractor Supply Company 51.78

DHOM Dominion Homes, Inc. 27.25

BOOT LaCrosse Footwear, Inc. 145.58

QCRH QCR Holdings, Inc. 52.91

GBP Gables Residential Trust 27.91

LEH Lehman Brothers Holdings Inc. 157.77

LBY Libbey Inc. 27.6

REG Regency Centers Corp. 28.53

PFGC Performance Food Group 28.66

SNIC Sonic Solutions 118.92

HNT Health Net, Inc. 34.37

TRAC Track Data Corporation 42.86

GG Goldcorp Inc. 39.13

APBL Atlantic Premium Brands, Ltd. 45.46

URBN Urban Outfitters, Inc. 69.61

DAKT Daktronics, Inc. 62.68

QFAB Quaker Fabric Corp. 45.46

RS Reliance Steel & Aluminum 23.96

TLF The Leather Factory, Inc. 20

GPOR Gulfport Energy Corp. 161.54

QLGC QLogic Corporation 46.69

NAVR Navarre Corporation 158.07

MOND The Robert Mondavi Corp. 21.95

LEA Lear Corporation 20.81

MAC The Macerich Company 21.7

PETM PETsMART, Inc. 39.86

ACTL Actel Corporation 90.91

PEX PetroCorp Incorporated 92.65

JAH Jarden Corporation 29.7

BZH Beazer Homes USA, Inc. 38.27

ADTN ADTRAN, Inc. 374.16

PSSI PSS World Medical, Inc. 454.55

FRM Friedman's Inc. 19.81

CGI Commerce Group, Inc. 85.12

LNY Landry's Restaurants, Inc 18.07

FWRD Forward Air Corporation 40.58

NRIM Northrim BanCorp, Inc. 23.45

RKT Rock-Tenn Company 190.32

XPRSA U.S. Xpress Enterprises 144.16

ACS Affiliated Computer Services 23.4

AAI AirTran Holdings, Inc. 1375

APOL Apollo Group, Inc. 39.01

MAPS MapInfo Corporation 1066.67

ASCA Ameristar Casinos, Inc. 54.8

MTZ MasTec, Inc. 161.22

MITY MITY Enterprises, Inc. 25.21

GMCR Green Mountain Coffee, Inc. 42.86

KCP Kenneth Cole Productions 48.94

KNGT Knight Transportation 26.02

MTMD Microtek Medical Holdings 225.71

NYB New York Community Bancorp, Inc. 21.99

TNTX T-NETIX, Inc. 1164.71

SCHN Schnitzer Steel Industries, Inc. 630.43

RFMI RF Monolithics, Inc. 450

PHLY Philadelphia Consol. Hld. 610.77

FSNM First State Bancorp., NM 45.33

COT Cott Corporation 28.47

PENN Penn National Gaming, Inc 36.44

NOK Nokia Corporation (ADR) 35.16

JOSB Jos. A. Bank Clothiers, Inc. 103.01

AZN AstraZeneca PLC (ADR) 20.26

PNG Penn-America Group, Inc. 26.02

MSL MidSouth Bancorp, Inc. 34.99

TV Grupo Televisa, S.A. (ADR) 77.27

TESS TESSCO Technologies, Inc. 100

ESI ITT Educational Services 31.15

PDX Pediatrix Medical Group, Inc. 32.15

DAB Dave & Buster's, Inc. 57.97

CGM Congoleum Corporation 131.34

TCAM Transport Corporation of America, Inc. 314.29

WHC Wackenhut Corrections Corp 1011.55

ACRTQ Actrade Financial Tech. 29.05

HMNF HMN Financial, Inc. 243.89

CLI Mack-Cali Realty Corp. 41.44

PQE ProQuest Company 95.24

MTLG Metrologic Instruments, Inc. 768.75

WTU Williams Coal Seam Gas Royalty Trust 80.43

ABC AmerisourceBergen Corp. 20.21

WAB Wabtec Corporation 43.18

MVL Marvel Enterprises, Inc. 425.31

OSBC Old Second Bancorp Inc. 21.83

TSAI Transaction Systems Arch. 733.33

SGY Stone Energy Corporation 65.57

BDGPA Budget Group, Inc. 40.73

CDIR Concepts Direct, Inc. 120

MLS The Mills Corporation 19.94

BDY Bradley Pharmaceuticals, Inc. 119.21

PDSG PDS Gaming Corporation 733.33

USTR United Stationers Inc. 20.74

HSIC Henry Schein, Inc. 18.46

AXO AXS-One Inc. 73.91

SAM The Boston Beer Company, Inc. 1154.55

TALK Talk America Holdings Inc 284.96

L Liberty Media Corp. 66.67

RMD ResMed Inc. 24.2

DMN DIMON Incorporated 27.68

KFRC Kforce Inc. 975

MPAA Motorcar Parts & Accessories, Inc. 27.07

ASVI A.S.V., Inc. 462.74

FIFS First Investors Financial 59.26

DSTM Datastream Systems, Inc. 247.06

RE Everest Re Group, Ltd. 49.45

UFPT UFP Technologies, Inc. 800

GUPB GFSB Bancorp, Inc. 45.71

CLB Core Laboratories N.V. 112.77

KZL Kerzner International Limited 1366.67

POOL SCP Pool Corporation 30.08

CBIN Community Bank Shares of Indiana, Inc. 118.27

ROYL Royale Energy, Inc. 900

DRTE Dendrite International, Inc. 85.94

TLL Teletouch Communications, Inc. 100

BANR Banner Corporation 23.83

TRK Speedway Motorsports, Inc 115

CBMD Columbia Bancorp 23.61

WFSI WFS Financial Inc. 223.77

NTAP Network Appliance, Inc. 182.61

RSYS RadiSys Corporation 3966.67

IART Integra LifeSciences Hldgs. Corp. 343.14

ESMC Escalon Medical Corp. 107.79

RWT Redwood Trust, Inc. 46.99

FDEF First Defiance Financial 178.85

HFFB Harrodsburg First Financial Bancorp Inc. 40.16

RELV Reliv' International, Inc 47.92

HBBI Home Building Bancorp, Inc. 28.92

DPTR Delta Petroleum Corp. 980

PMTI Palomar Medical Technologies, Inc. 450

THFF First Financial Corporation 220.8

FFBZ First Fed. Bancorp, OH 206.12

MFBC MFB Corporation 96.22

WEFC Wells Financial Corp. 40.6

NGT Eastern American Natural Gas Trust 56.19

HANS Hansen Natural Corp. 59.84

COLB Columbia Banking System, Inc. 29.96

NICE NICE-Systems Ltd. 556.25

PILL ProxyMed, Inc. 445.79

OFC Corporate Office Properties Trust 20

SFI iStar Financial Inc. 38.58

VRTY Verity, Inc. 21.05

GTM GulfTerra Energy Partners, L.P. 207.92

TTG Tutogen Medical, Inc. 284.61

PRXL PAREXEL International 37.98

KNSY Kensey Nash Corporation 58.14

MSM MSC Industrial Direct Co., Inc. 56.25

APUUY Asia Pulp & Paper Company 200

RNR RenaissanceRe Holdings 26.67

BNSO Bonso Electronics International Inc. 2700

WSTL Westell Technologies Inc. 483.33

CYTC Cytyc Corporation 46.49

RI Ruby Tuesday, Inc. 19.36

MDA Media Arts Group, Inc. 400

YHOO Yahoo! Inc. 114.58

SGMA SigmaTron International 103.19

UBCP United Bancorp, Inc. 23.35

MFW M & F Worldwide Corp. 125.46

SCBI SCB Computer Technology 192.31

IPCR IPC Holdings, Ltd. 35.51

IDXC IDX Systems Corporation 152.59

AMED Amedisys, Inc. 85.83

HUBG Hub Group, Inc. 104.47

FDS FactSet Research Systems 18.32

SCUR Secure Computing Corporation 381.25

IMH IMPAC Mortgage Holdings, Inc 35.27

AFFX Affymetrix, Inc. 860

BCGI Boston Communications Grp 162.07

CRR CARBO Ceramics Inc. 38.13

SRZ Sunrise Senior Living, Inc. 18.08

ONYX Onyx Acceptance Corp. 148

MSON Misonix, Inc. 650

GES Guess?, Inc. 97.44

PPDI Pharmaceutical Product Development, Inc. 34.45

ET E*TRADE FINANCIAL Corp. 189.47

FCN FTI Consulting, Inc. 48.54

ANSS ANSYS, Inc. 25

LIFC LifeCell Corporation 57.14

CPD Caraco Pharmaceutical Laboratories Ltd. 442.42

ECP Canterbury Park Holding 129.51

BLTI Biolase Technology, Inc. 205.56

WVVI Willamette Valley Vineyard 66.67

JDAS JDA Software Group, Inc. 342.31

UXP United States Exploration 215.79

WPI Watson Pharmaceuticals 23.75

PCU Southern Peru Copper Corp (ADR) 150.56

CPN Calpine Corporation 58.03

AMXC AMX Corporation 18.64

DELI Jerry's Famous Deli, Inc. 205.88

RICK Rick's Cabaret Int'l, Inc 31.58

SWM Schweitzer-Mauduit Int'l 21.47

NCI Navigant Consulting, Inc. 38.71

EDMC Education Management Corp 53.85

HIBB Hibbett Sporting Goods, Inc. 59.62

GBITQ Global Intellicom, Inc. 187.5

CRAY Cray Inc. 183.33

HTC Hungarian Telephone and Cable Corp. 95.18

UVN Univision Communications Inc. 100

PTEK Ptek Holdings, Inc. 172.92

SSNC SS&C Technologies, Inc. 44.65

SKM SK Telecom Co., Ltd. (ADR) 29.29

BOBJ Business Objects S.A. (ADR) 118.42

AH Armor Holdings, Inc. 122.22

DFC Delta Financial Corporation 472.89

PCZ Petro-Canada 42.32

CGPI CollaGenex Pharmaceutical 109.68

CBJ Cambior, Inc. 140

POG Patina Oil & Gas Corp. 74.81

PTMK Pathmark Stores 77.39

NCOG NCO Group, Inc. 62.34

TLGD Tollgrade Communications, Inc. 95.46

CTXS Citrix Systems, Inc. 88.54

RSTI Rofin-Sinar Technologies 90.24

RGF R&G Financial Corporation 40.13

CNTY Century Casinos, Inc. 106.67

SU Suncor Energy Inc. 66.93

ARTC ArthroCare Corporation 231.03

ISCA International Speedway 21.54

OPTK Optika Inc. 300

SYI S.Y. Bancorp, Inc. 21.84

DASTY Dassault Systemes S.A. (ADR) 23.56

SKS Saks Incorporated 576.92

ASF Administaff, Inc. 111.64

KRC Kilroy Realty Corporation 206.81

AIA American Insured Mortgage Investors 90.48

BPHX BluePhoenix Solutions, Ltd. (ADR) 1400

BTJ Bolt Technology Corp. 114.29

CSTL Castelle 25

MEDW Mediware Info. Systems 25.42

CNY Carver Bancorp, Inc. 48.25

PDS Precision Drilling Corporation 257.59

SLNK SpectraLink Corp. 46.25

THX The Houston Exploration 124.65

FORD Forward Industries, Inc. 25

KROL Kroll Inc. 25.75

PNBK Patriot National Bancorp 21.01

AAII aaiPharma Inc. 21.34

ASIC Access Solutions International, Inc. 385.71

HOTT Hot Topic, Inc. 47.12

SPRI Sports Resorts Int'l, Inc 1800

CSV Carriage Services, Inc. 66.67

TAIT Taitron Components Inc. 60.87

STGS Stage Stores, Inc. 25

SORC Source Interlink Companies 150

KMX CarMax, Inc. 23.43

ADVP AdvancePCS 21.45

ERES eResearch Technology, Inc 165

BGRH Berger Holdings, Ltd. 47.54

BABB BAB, Inc. 112.5

DF Dean Foods Company 69.2

PLCM Polycom, Inc. 133.33

UCIA UCI Medical Affiliates 237.5

PZZI Pizza Inn, Inc. 66.67

WLFC Willis Lease Finance Corp 1900

QGENF QIAGEN N.V. 60

AMH AmerUs Group Co. 54.89

TALX TALX Corporation 30.46

STNR Steiner Leisure Limited 63.35

CITY Avalon Correctional Services, Inc. 53.66

EPEX Edge Petroleum Corp. 962.5

FUEL Streicher Mobile Fueling, Inc. 172.73

FMAR First Mariner Bancorp 27.78

BSTE Biosite Incorporated 60.34

E Eni S.p.A. (ADR) 28.59

FNC First National Corp./SC 19

WSTC West Corporation 75.62

AFBC Advance Financial Bancorp 19.07

VMSI Ventana Medical Systems, Inc. 500

PTSX Point.360 26.44

RFIL RF Industries Ltd. 400

CSPLF Canada Southern Petroleum 2842.86

WFSG Wilshire Financial Services Group Inc. 202.33

WEDC White Electronic Designs 82.09

IAX International Absorbents, Inc. 24.44

PHX Panhandle Royalty Company 238.43

MVSN Macrovision Corporation 368.75

GTRC Guitar Center, Inc. 24.06

FFSX First Federal Bankshares, Inc. 41.38

MHR Magnum Hunter Resources 147.5

AXLE T.J.T., Inc. 23.08

EPIQ EPIQ Systems, Inc. 65.35

MONM Monmouth Capital Corporation 180

LSBI LSB Financial Corp. 44.99

CLSR Closure Medical Corp. 209.52

CBI Chicago Bridge & Iron Company N.V. 28.72

VLG Valley National Gases Incorporated 536.36

NTST Netsmart Technologies Inc 560

DGX Quest Diagnostics Incorporated 28.77

LRW Labor Ready, Inc. 21.67

SMTB Smithtown Bancorp 26.62

FBC Flagstar Bancorp, Inc. 230.23

AACB Alliance Atlantis Communications, Inc. 22.93

ALV Autoliv Inc. 28.23

MTXX Matrixx Initiatives, Inc. 171.3

JRC Journal Register Company 169.96

STRA Strayer Education, Inc. 300

FUNC First United Corporation 40

BEXP Brigham Exploration Co. 129.82

MWD Morgan Stanley 108.5

FFSL First Independence /DE/ 25.14

PVN Providian Financial Corp 104.2

RCRC RC2 Corporation 54.26

SRT StarTek, Inc. 28.43

RFMD RF Micro Devices, Inc. 54.05

NCEN New Century Financial 34.69

SCHK Schick Technologies, Inc. 91.43

ACI Arch Coal, Inc. 464.52

WLKNQ Waterlink, Inc. 280

OZRK Bank of the Ozarks 36.46

CDIS Cal Dive International, Inc. 200

BREL BioReliance Corporation 46.93

GVHR Gevity HR, Inc. 154.84

SVIN Scheid Vineyards Inc. 151.57

PNP Pan Pacific Retail Properties, Inc. 26.14

BNN Brascan Corporation 60

TZA TV Azteca, S.A de C.V. (ADR) 3600

AMFC AMB Financial Corp. 25.63

CRZO Carrizo Oil & Gas, Inc. 77.78

ARE Alexandria RE Equities 20.55

PFB PFF Bancorp, Inc. 22.86

TRFX Traffix, Inc. 537.5

IFIN Investors Financial Services Corp. 52.11

FARO FARO Technologies, Inc. 4200

IDG Industrial Distribution Group Inc. 32.08

PLCE Children's Place Retail Stores, Inc. 616.67

SRCL Stericycle, Inc. 37.92

QEPC Q.E.P. Co., Inc. 20.69

LGTY Logility, Inc. 25

ACMR A.C. Moore Arts & Crafts 46.51

SIMU Simulations Plus, Inc. 90.63

USNA USANA Health Sciences, Inc. 157.27

DYS Distribucion y Servicio D&S S.A. (ADR) 27.95

SYNT Syntel, Inc. 19.55

EESV Environmental Energy Services, Inc. 700

FLDR Flanders Corporation 91.3

DYII Dynacq International, Inc. 47.08

SFFB Southern Financial Bancorp Inc. 22.77

TUC Mac-Gray Corporation 104.25

UNTY Unity Bancorp, Inc. 43.75

CWST Casella Waste Systems 50

BKSC Bank of SC Corporation 25.79

CYL Community Capital Corp. 50.54

CRZY Crazy Woman Creek Bancorp Inc. 227.5

CFSB Citizens First Financial 30.8

EILL Elegant Illusions, Inc. 157.14

FFDF FFD Financial Corporation 66.67

DDN Dynamex, Inc. 77.78

CHNL Channell Commercial Corp. 241.18

DCOM Dime Community Bancshares 41.76

FRN Friendly Ice Cream Corp 52.51

TBH Telebras HOLDRS (ADR) 40

AMG Affiliated Managers Group, Inc. 29.74

AEDU The American Education Corporation 700

BASI Bioanalytical Systems, Inc. 26.23

CHH Choice Hotels Int'l 23.23

OMNI OMNI Energy Services Corp. 94.44

LFL Lan Chile S.A. (ADR) 25.93

TLS Telstra Corporation (ADR) 42.62

NTBK NetBank, Inc. 88.82

TTWO Take-Two Interactive Sft. 47.9

POWI Power Integrations, Inc. 87.34

VTEK Vodavi Technology, Inc. 144.9

PEGS Pegasus Solutions, Inc. 455.56

REPB Republic Bancshares, Inc. 166.43

MGAM Multimedia Games, Inc. 27.5

SGDE The Sportsman's Guide 150.94

FBR Friedman, Billings, Ramsey Group, Inc. 30.38

NFI NovaStar Financial Inc. 84.41

CHGO Chicago Pizza & Brewery 123.81

COSO CommerceSouth, Inc. 31.74

CCOW Capital Corp. of the West 18.32

IDSA Industrial Services of America 169.23

KSWW KSW, Inc. 36.36

LRKT Lark Technologies, Inc. 62.79

FSBK First South Bancorp, Inc. 27.84

WEL Boots & Coots Intl. Well 81.82

PWOD Penns Woods Bancorp, Inc. 26.83

NWFI Northway Financial, Inc. 465.22

IREX Irex Corporation 8400

SCPI Strategic Capital Resources 33.51

CBH Commerce Bancorp, Inc. 26.23

PIM Putnam Master Int. Income 80.38

GSLC Guaranty Financial Corporation 33.05

PFBX Peoples Financial Corp. 33.33

IES Integrated Electrical Svc 263.64

MRGE Merge Technologies Inc. 32.97

CECO Career Education Corp. 74.5

WINS SM&A 68.35

MMA Municipal Mortgage & Equity, LLC 6800

CDLC Coddle Creek Financial 46.96

SHEN Shenandoah Telecommunic. 606.93

MAXF Maxcor Financial Group 176.6

NIAG Niagara Corporation 392.86

MDSI MDSI Mobile Data Solution 512.5

RVSB Riverview Bancorp, Inc. 20.12

WTFC Wintrust Financial Corp. 32.41

VTAL Vital Images, Inc. 1139.54

ASI American Safety Insurance Holdings, Ltd. 172.3

CCJ Cameco Corporation 375.61

VIP Vimpel-Communications 139.69

BDMS Birner Dental Mgmt. Svcs. 28.83

EXE.A Extendicare Inc. 72.73

AIK American Insured Mort. 88 225.58

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 390.38

ADPI American Dental Partners, Inc. 38.1

CBA Brilliance China Automotive Hldg. (ADR) 98.73

CAPX Capital Crossing Bank 128.01

BSY British Sky Broadcasting Group plc (ADR) 7900

SHI Sinopec Shanghai Petrochemical Co. (ADR) 69.57

EKT Grupo Elektra, SA de CV (ADR) 2704.44

MGS MetroGAS S.A. (ADR) 1800

JPST JPS Industries, Inc. 238.89

MBHI Midwest Banc Holdings, Inc. 525

BMO Bank of Montreal 46.24

SRDX SurModics, Inc. 70.55

CNRMF Cinram International Inc. 50

DOCC Docucorp International, Inc. 66.67

HOOB Holobeam, Inc. 57.33

CAO CSK Auto Corporation 133.33

RBA Ritchie Bros. Auctioneers 162.12

CFFI C&F Financial Corporation 20.65

APT Alpha Pro Tech, Ltd. 100

HDWR Headwaters Incorporated 41.99

PMOIY Premier Oil plc (ADR) 170

DXPE DXP Enterprises, Inc. 44.44

VLCCF Knightsbridge Tankers Limited 298.91

SOMC Southern Michigan Bancorp 147.03

PFP Premier Farnell plc (ADR) 25

NVS Novartis AG (ADR) 58.11

HBC HSBC Holdings plc (ADR) 114.19

EFC EFC Bancorp, Inc. 26.54

SAP SAP AG (ADR) 29.14

ING ING Groep N.V. (ADR) 23.68

CRAI Charles River Associates Incorporated 22.3

MOBI Mobius Management Systems 377.27

EVOL Evolving Systems, Inc. 583.33

CAVB Cavalry Bancorp, Inc. 18.63

LLL L-3 Communications Hldgs. 19.81

SLFI Sterling Financial /PA/ 19.35

RINO Blue Rhino Corporation 26.88

FMS Fresenius Medical Care Corporation (ADR) 25.24

HZO MarineMax, Inc. 21.52

GYI Getty Images, Inc. 26.19

JAGI Janus Hotels and Resorts, Inc. 118.06

MGRP Morton Industrial Group, Inc. 680

BBX BankAtlantic Bancorp, Inc 39.44

GISX Global Imaging Systems, Inc. 23.79

DOM Dominion Resources Black Warrior Trust 20.48

KG King Pharmaceuticals 26.51

WBCO Washington Banking Co. 30.33

CTSH Cognizant Technology Sol. 54

SRE Sempra Energy 36.16

OMM OMI Corporation 260.53

BCM Canadian Imperial Bank 393.42

HBNC Horizon Bancorp 27.24

FFDB FirstFed Bancorp, Inc. 482.35

RTLX Retalix Limited 23.08

AMSG AmSurg Corp. 24.08

KASPQ Kasper A.S.L., Ltd. 175.58

ERIE Erie Indemnity Company 21.85

IRE Bank of Ireland (ADR) 21.67

HLFC Home Loan Financial Corporation 52.89

CULS Cost-U-Less, Inc. 40.35

CFNL Cardinal Financial Corporation 100

USU USEC Inc. 173.33

VINT Golden State Vintners 123.53

RBCAA Republic Bancorp, Inc. KY 31.05

HCAR Hometown Auto Retailers 60

CEDC Central European Distribution 193.1

HEOP Heritage Oaks Bancorp 39.11

BB BBVA Banco BHIF (ADR) 36.05

FLBK Florida Banks, Inc. 750

TMSS TMS, Inc. 66.67

DRIV Digital River, Inc. 4466.67

CMBC Community Bancorp Inc. 56.25

SHBK Shore Financial Corp. 31.78

CLK Clark Consulting, Inc. 44.12

RBKV Resource Bankshares Corp. 51.79

CSLMF Consolidated Mercantile 76.47

HIHO Highway Holdings Limited 74.19

NAT Nordic American Tanker 317.36

PKZ PetroKazakhstan Inc. 56.86

EBAY eBay Inc. 54.72

LKFN Lakeland Financial Corp. 18.45

DHB DHB Industries, Inc. 141.38

FDT Federal Trust Corporation 21.84

SKBO Skibo Financial Corp. 254.84

SCBS Southern Commun. Bancshs. 24.49

IVIS ICOS Vision Systems NV (ADR) 713.33

CWBC Community West Bancshares 29.66

C Citigroup Inc. 24.55

SCM Swisscom AG (ADR) 50.83

CTC Telecommunications Co. of Chile (ADR) 494.19

BAC Bank of America Corporation 33.08

ERIF Erie Family Life Insurance Company 1932.69

WHI W Holding Company, Inc. 33.11

SPC The St. Paul Companies, Inc. 239.72

CRNS The Cronos Group 290

BOX The BOC Group plc (ADR) 57.83

CTGI Capital Title Group, Inc. 252.63

BFAM Bright Horizons Family 29.51

FOX Fox Entertainment Group 76.98

SI Siemens AG (ADR) 1272.88

PFCB P.F. Chang's China Bistro 43.86

TBNC The Banc Corporation 846.55

SBP Santander BanCorp 518.52

PPE Park Place Entertainment 19.7

FPFC First Place Financial 54.83

GWTRQ Global Water Technologies 900

UCBH UCBH Holdings, Inc. 100

ETM Entercom Communications 35.62

SAN Banco Santander-Chile (ADR) 44.64

BSDM BSD Medical Corporation 100

SFF Santa Fe Energy Trust 74.65

CHGD CNB Holdings of Georgia 3150

COCO Corinthian Colleges, Inc. 37.54

CGW Cristalerias de Chile S.A (ADR) 2267.36

EWBC East West Bancorp, Inc. 25.43

BAP Credicorp Ltd. 157.25

HLTH WebMD Corporation 163.64

CATT Catapult Communications Corporation 400

ARJ Arch Chemicals, Inc. 24

GBFP Georgia Bank Financial Corporation 24.17

MTEX Mannatech, Inc. 1122.22

BSRR Sierra Bancorp 28.39

HAFC Hanmi Financial Corp 65.24

JELCY Johnson Electric Holdings (ADR) 37.5

VCBI Virginia Commerce Bancorp 51.19

ITY Imperial Tobacco Group PLC (ADR) 120.96

GIB CGI Group Inc. 23.66

CSNT Crescent Banking Company 271.78

MBRG Middleburg Financial Corp. 24.54

ICLR ICON plc (ADR) 36.09

TRIB Trinity Biotech plc (ADR) 32.14

VBACE Virbac Corporation 79.31

INFY Infosys Technologies Ltd. (ADR) 37.96

IX ORIX Corporation (ADR) 190.07

NTT Nippon Telegraph & Telephone Corp. (ADR) 593.17

KWK Quicksilver Resources Inc 28.09

VTR Ventas, Inc. 65.67

WRO Woronoco Bancorp, Inc. 18.65

GS The Goldman Sachs Group 31.9

ROIAK Radio One, Inc. 50

RATE Bankrate, Inc. 38.39

LPNT LifePoint Hospitals, Inc. 27.36

ALRG Allergy Research Group 93.33

SFG StanCorp Financial Group, Inc. 55.99

INTI Inet Technologies 317.65

GECR Georgia-Carolina Bancshs. 181.46

ORCC Online Resources Corp. 185.71

ISSG International Smart Sourcing 120.69

TWED Tumbleweed, Inc. 228.57

PTRY The Pantry, Inc. 323.08

ACDO Accredo Health, Inc. 29.39

JUPM Jupitermedia Corporation 100

EELN E-LOAN, Inc. 130.77

YCC The Yankee Candle Company, Inc. 23.08

SALM Salem Communications Corp 463.64

CCRT CompuCredit Corporation 158.14

PVTB PrivateBancorp, Inc. 38.14

GAFC Greater Atlantic Fncl. 62.5

ETT ElderTrust 26.44

EGOV NIC, Inc. 350

DNA Genentech, Inc. 118.02

ACLNF A.C.L.N. Limited 94.58

PKTR Packeteer, Inc. 121.95

JCOM j2 Global Communications 76.25

CREO Creo Inc. 316.67

PASW PASW, Inc. 200

IKNX IKONICS Corporation 59.42

BBI Blockbuster Inc. 25

QSFT Quest Software, Inc. 88

TND Tele Nordeste Celular Brazil (ADR) 38.49

MIIX The MIIX Group, Inc. 692.42

TSP Telecomunicacoes De Sao Paulo S.A. 41.51

ABKD American Bank Holdings, Inc. 29.55

SWIM Anthony & Sylvan Pools 1506.06

ERS Empire Resources, Inc. 35.82

UNTD United Online, Inc. 452.17

FDRY Foundry Networks, Inc. 167.86

DGIN Digital Insight Corp. 170

GLDN Golden Telecom, Inc. 34.8

BLK BlackRock, Inc. 19.68

AHMH American Home Mortgage Holdings, Inc. 38.76

THV ThermoView Industries 328.57

MFC Manulife Financial Corporation 22.3

VTIV Ventiv Health, Inc. 166.67

APO American Community Properties Trust 345.95

CKSB Clarkston Financial Corp. 126.32

CX CEMEX S.A. de C.V. (ADR) 695

ARLP Alliance Resource Partners 92.93

GBTS Gateway Financial Holdings, Inc. 75.44

TCBA Tarpon Coast Bancorp, Inc. 1623.08

WSBA Western Sierra Bancorp 29.71

STHLY Stet Hellas Telecomm. S.A (ADR) 47.73

CTOO C2, Inc. 43.22

DCBK Desert Community Bank 22.66

BSXT BOE Financial Services of Virginia, Inc. 395.05

PPK Polyair Inter Pack Inc. 28.51

HGT Hugoton RoyaltyTrust 147.22

PATD Patapsco Bancorp, Inc. 21.04

CLCT Collectors Universe, Inc. 46.81

WFII Wireless Facilities, Inc. 128.95

FWHT FindWhat.com 30.11

ACSEF ACS-Tech 80 Ltd. 733.33

UPS United Parcel Service 27.06

ICSI Icon Systems Inc 50.88

MDBS Madison Bancshares, Inc. 19.73

XOM Exxon Mobil Corporation 41.86

TDY Teledyne Technologies Incorporated 42.18

PIK Water Pik Technologies 55.13

SPN Superior Energy Services, Inc. 350

ESPD eSpeed, Inc. 27.21

HLEX HealthExtras, Inc. 70.21

IMGG iMERGENT, Inc. 83.67

MCZ Mad Catz Interactive, Inc. 100

FTEK Fuel Tech N.V. 252.94

HZFS Horizon Financial Services Corporation 82.17

CWCO Consolidated Water Co. 34.01

WSBK Wilshire State Bank 41.54

NNDS NDS Group plc (ADR) 21.77

JDSHY Jardine Strategic Holdings Limited (ADR) 270.15

RYCEY Rolls-Royce Group plc (ADR) 110

SCGLY Societe Generale Group (ADR) 102.19

SWMAY Swedish Match AB (ADR) 26.37

SNN Smith & Nephew plc (ADR) 33.33

RICOY Ricoh Company Ltd. (ADR) 43.28

RWEOY RWE AG (ADR) 47.3

HBP Huttig Building Products 64.82

VTKHY Vtech Holdings Limited (ADR) 1485.71

JHF John Hancock Financial 21.32

AVIFY Advanced Info Service 235.96

APL Atlas Pipeline Partners, L.P. 36.71

BNDCY Bandai Co., Ltd (ADR) 26.94

LGHLY Legend Group Limited (ADR) 25.93

ADDM ADDvantage Technologies 68.52

HINKY Heineken N.V. (ADR) 21.14

HKHGY Hongkong Land Holdings Limited (ADR) 150

BBGI Beasley Broadcast Group, Inc. 96.92

KNBWY Kirin Brewery Company, Ltd. (ADR) 25.87

EN Enel S.p.A. (ADR) 1000

EDP EDP Electricidade de Portugal (ADR) 108.33

KPN Koninklijke KPN N.V. (ADR) 100

BAAPY BAA plc (ADR) 126.42

ASIA AsiaInfo Holdings, Inc. 380

UTSI UTStarcom, Inc. 68.64

UBFO United Security Bancshares 30.12

FPAFY First Pacific Company Ltd. (ADR) 33.33

FGSKY Foreningssparbanken AB 1013.15

RYAAY Ryanair Holdings plc (ADR) 18.75

RVSN RADVISION LTD. (ADR) 31.43

SGTJY Singapore Telecommunications Ltd. (ADR) 217.45

PUK Prudential plc (ADR) 1000

OMVKY OMV Aktiengesellschaft (ADR) 42.76

GBIR Globus International Resources Corp. 150

KKD Krispy Kreme Doughnuts 35.29

MET MetLife, Inc. 73.18

GVBK Greenville First Bancshares, Inc. 76.81

SLAB Silicon Laboratories 69.23

ACBA American Community Bancshares 22.41

GRP Grant Prideco, Inc. 258.82

CRVU CorVu Corporation 190.32

ACD Asconi Corporation 625

EMBT Embarcadero Technologies 116.67

MFLO Moldflow Corporation 3800

CTEL City Telecom (H.K.) Limited (ADR) 150.65

SBMC Connecticut Bancshares 27.13

VSTY Varsity Group Inc. 71.65

GTIV Gentiva Health Services 68

TRDFF Trader Classified Media (ADR) 22.7

PTR PetroChina Company Limited (ADR) 31.45

COXT Cox Technologies, Inc. 200

FMNB Farmers National BancCorp 32.64

AUTN Autonomy Corporation plc (ADR) 140

CRYP CryptoLogic, Inc. 69.81

HAIN The Hain Celestial Group, Inc. 36.03

CREC CareCentric, Inc. 600

FHRX First Horizon Pharmaceutical Corp. 2325

ALPN Alpena Bancshares, Inc. 186.67

SMV.A Smedvig ASA (ADR) 519.34

TSU Tele Celular Sul Participacoes (ADR) 37.92

TRO Tele Centro Oeste Cel. (ADR) 68.26

CVCY Central Valley Community 26.07

CYH Community Health Systems 52.68

FCCO First Community Corp. 18.34

MDST Mid-State Bancshares 29.02

UCO Universal Compression Holdings, Inc. 20.97

TLTOB Tele2 AB (ADR) 153.83

SOMH Somerset Hills Bancorp 7900

BXL Bexil Corporation 1991.59

CZBS Citizens Bancshares Corp. 96.2

CWBS Commonwealth Bankshares 84.81

DOVRA Dover Investments Corporation 353.95

FKYS First Keystone Corp. 19.39

QRCP Quest Resource Corp. 280

HBKS Heritage Bankshares, Inc. 33.5

JAXB Jacksonville Bancorp Inc. 32.23

LPHI Life Partners Holdings, Inc. 29.63

MHUT Medi-Hut Co., Inc. 108.33

MCO Moody's Corporation 31.29

MPAD Micropac Industries, Inc. 68

MCPH Midland Capital Holdings 160.18

PCBK Pacific Continental Corporation 337.7

PTNR Partner Communications Company Ltd (ADR) 231.9

PETS PetMed Express, Inc. 680

RNHDA Reinhold Industries, Inc. 74.11

SIGY Signet Group plc (ADR) 2530

SOCB Southcoast Financial Corporation 42.51

SWCEY Swiss Re (ADR) 482.11

VFIN vFinance, Inc. 500

VNBC Vineyard National Bancorp 103.03

GSOL Global Sources Ltd. (Bermuda) 97.5

UWN Nevada Gold & Casinos 26.85

ICST Integrated Circuit System 20.41

MCF Contango Oil & Gas Co. 1018.18

CGAM Concorde Gaming Corporation 150

GLBZ Glen Burnie Bancorp 20.87

CHKJ Cherokee Banking Company 47.78

HBRB Harbor Bank 490.63

WBRBY Wienerberger AG (ADR) 23.71

SOHU Sohu.com Inc. 2166.67

MBT Mobile TeleSystems OJSC 96.97

UBS UBS AG (NYSE) 93.04

OVTI OmniVision Technologies 217.07

PMMAY Puma AG Rudolf Dassler Sport (ADR) 103.29

SPRT SupportSoft, Inc. 6700

DFBS Dutchfork Bancshares, Inc. 45.94

GCOR Genencor International Inc. 94.74

WEBX WebEx Communications, Inc 110.83

SPIL Siliconware Precision Industries (ADR) 246.54

ALMG Alamogordo Financial Corp 58.21

EXJF Exchange National Bancshares Inc. 26.89

IPII Imperial Industries, Inc. 41.18

LCI Lannett Company, Inc. 33.07

MXC Mexco Energy Corporation 433.33

PRWT PremierWest Bancorp 50.56

TUSH RMED International, Inc. 600

OPNT OPNET Technologies, Inc. 153.85

MNDO MIND C.T.I. Ltd. 388.89

RTIX Regeneration Technologies 490

AMMD American Medical Systems 27.22

CNQ Canadian Natural Resource 73.69

SRA Serono S.A. (ADR) 48.98

DTGLF Datec Group Ltd 47.06

LEXR Lexar Media, Inc. 286.67

PNFP Pinnacle Fin'l Partners 247.37

OIIM O2Micro International Ltd 52.31

UMC United Microelectronics (ADR) 228.95

NKC Newtek Business Services, Inc 64.38

ASX Advanced Semiconductor Engineering (ADR) 372.73

GB Wilson Greatbatch 207.69

ASR Grupo Aeroportuario Del Surest (ADR) 40.23

UOPX University of Phoenix Online 65.64

FFBI First Federal Bancshares 67.82

COH Coach, Inc. 81.97

KPCG Kupper Parker Comm. 400

WHQ W-H Energy Services, Inc. 31.5

WRC Westport Resources 1800

XXIA Ixia 105.26

SFCC SFBC International, Inc. 38.67

PAL North American Palladium 22.81

RECN Resources Connection Inc. 33.95

REVU The Princeton Review, Inc 129.17

PMAP Paymap, Inc. 30

UTIW UTi Worldwide Inc. 21.41

SEM Select Medical Corp. 86.32

SYT Syngenta AG (ADR) 71.66

PREM Premier Community Bankshares, Inc. 27.05

TKA Telekom Austria AG (ADR) 46.09

NVEC NVE Corporation 141.67

FST Forest Oil Corporation 780.33

SYD Sybron Dental Specialties 137.57

AET Aetna Inc. 111.46

ADS Alliance Data Systems 121.57

BEI Boardwalk Equities Inc. 48.53

CCMT Cascade Microtech, Inc. 271.43

EAC Encore Acquisition Co. 55.22

JPM J.P. Morgan Chase & Co. 5478.57

TRAD TradeStation Group, Inc. 90.24

ODSY Odyssey Healthcare, Inc. 41.5

FBTC First BancTrust Corporation 891.11

ACN Accenture Ltd 227.27

UPL Ultra Petroleum Corp. 1000

AFREZ America First Real Estate Investment 1298.53

JMBI James Monroe Bancorp, Inc. 82.39

EENC Enterra Energy Corp. 31.58

CCEQQ CEYONIQ AG (ADR) 526.26

NOI National-Oilwell, Inc. 22.48

DOW The Dow Chemical Company 157.55

ICH Investors Capital Holding 1150

TAC TransAlta Corporation 50.24

DGIT Digital Generation Systems, Inc. 150

MPX Marine Products Corp. 33.87

FTI FMC Technologies, Inc. 20.24

CEO CNOOC Limited (ADR) 74.09

COBZ CoBiz, Inc. 29.44

ECA EnCana Corporation 241.42

GALN Galen Holdings PLC (ADR) 97.62

DEG Delhaize Group (ADR) 123.55

LRNS Excelligence Learning Corporation 21.97

PTF Petrofund Energy Trust 27.12

PTEN Patterson-UTI Energy, Inc 6833.33

SAY Satyam Computer (ADR) 119.05

THOR Thoratec Corporation 275

ETEC Emtec, Inc. 218.75

USPI United Surgical Partners Int'l 66.1

WSH Willis Group Holdings Ltd 216.67

PFG Principal Financial Group 421.31

LAVA Magma Design Automation, Inc. 286.36

AEH American Eagle Tankers 876.38

WMGI Wright Medical Group, Inc. 43.84

STO Statoil ASA (ADR) 31.58

FCBP First Community Banc./CA/ 33.06

JNJ Johnson & Johnson 20.84

PBNC PFS Bancorp, Inc. 42.31

SYNA Synaptics, Incorporated 79.17

AGP AMERIGROUP Corporation 40.35

CEY Certegy Inc. 26.18

XJT ExpressJet Holdings, Inc. 42.26

RMK ARAMARK Corporation 33.99

BEL Bennett Environmental Inc 203.85

HDB HDFC Bank Limited (ADR) 28.38

DVN Devon Energy Corporation 145.69

ZMH Zimmer Holdings, Inc. 28.7

WOOF VCA Antech Inc. 71.58

GLXS Global Axcess Corp. 300

ABCO The Advisory Board Company 26.13

WCI WCI Communities, Inc. 69.64

CSFC City Savings Financial Corporation 153.97

APPX American Pharmaceutical Partners, Inc. 75.52

SAXN Saxon Capital, Inc. 88.01

CP Canadian Pacific Railway Limited 44.77

FDG Fording Canadian Coal Trust 569.23

MDCC Molecular Devices Corp. 29.06

SWFT Swift Transportation Co. 53.72

JHX James Hardie Industries N.V. (ADR) 46.94

AAP Advance Auto Parts, Inc. 53.33

IGI Imagistics International, Inc. 34.38

NMR Nomura Holdings, Inc. (ADR) 265.01

MANT ManTech International Corporation 21.28

DXL Athena Diagnostics, Inc. 18.87

TCPS Technical Consumer Products 11420

BCH Banco de Chile (ADR) 138.71

SXL Sunoco Logistics Partners L.P. 23.97

NJ Nidec Corporation (ADR) 236.91

PETC Petco Animal Supplies, Inc. 59.42

ANT Anteon International Corp. 32.29

TNP Tsakos Energy Navigation Ltd. 1097.44

JBLU JetBlue Airways Corporation 120.17

TAP.B Travelers Property Casualty Corp. 27.41

ACL Alcon, Inc. 21.48

RAE RAE Systems Inc. 75

ERF Enerplus Resources Fund 64.39

HEW Hewitt Associates, Inc. 61.38

CHFN Charter Financial Corp./GA 66.67

BBDA The Bank of Bermuda Limited 63.42

PINN Pinnacle Airlines Corp. 65.64

ARO Aeropostale, Inc. 43.22

ELAB Eon Labs, Inc. 25.88

VRNT Verint Systems Inc. 47.31

SRX SRA International, Inc. 35.05

MTCT MTC Technologies, Inc. 39.78

ALTU Altus Medical, Inc. 36.11

HBG HUB International Limited 28.57

IRGI Inveresk Research Group, Inc. 29.59

RJET Republic Airways Holdings Inc. 41.84

TOC The Thomson Corporation 22.04

SAFT Safety Insurance Group, Inc. 61.62

SINT SI International, Inc. 26.37

CME Chicago Mercantile Exchange Holdings 20.29

RRGB Red Robin Gourmet Burgers, Inc. 851.85

SVBI Severn Bancorp, Inc. 28.41

FPTB First PacTrust Bancorp, Inc. 39.04

LEND Accredited Home Lenders Holding Co. 81.82

NIS Nissin Co., Ltd. (ADR) 21.28

GOLD Randgold Resources Ltd. (ADR) 405.69

JLWT Janel World Trade, Ltd. 33.33

DKS Dick's Sporting Goods Inc. 33.33

TVZO Travelzoo Inc. 150

GPRO Gen-Probe Incorporated 89.25

UFM United Financial Mortgage Corporation 416.67

SCST SCS Transportation, Inc. 23.27

TONE TierOne Corporation 30.74

VSTA VistaCare, Inc. 126.26

TXUI Texas United Bancshares, Inc. 151.37

TCBI Texas Capital Bancshares, Inc. 52.17

PFS Provident Financial Services, Inc. 140.68

XEC Cimarex Energy Co. 43.67

MRH Montpelier Re Holdings Ltd. 168.6

XTEX Crosstex Energy GP, L.P. 131.13

CCBI Commercial Capital Bancorp, Inc. 24.86

CCH Coca-Cola Hellenic Bottling Company S.A. 26.56

MMLP Martin Midstream Partners L.P. 184.76

IMPC IMPAC Medical Systems, Inc. 45.35

STX Seagate Technology 64.73

OLCB Ohio Legacy Corp 168.18

IAG IAMGOLD Corporation 30.43

WHT Wheaton River Minerals Ltd. 62.5

TS Tenaris S.A. (ADR) 152.38

TGN Texas Genco Holdings, Inc. 2412.2

BHS Brookfield Homes Corporation 189.97

ENH Endurance Specialty Holdings Ltd. 73.39

YAKC Yak Communications(USA), Inc. 42.64

BXX Brooke Corporation 1588.89

MPAC MOD-PAC CORP. 19.47

IPAS iPass Inc. 68.29

PKBK Parke Bank 70.95

FADV First Advantage Corporation 42.86

PGH Pengrowth Energy Trust 100

CAAS China Automotive Systems, Inc. 191.89

AXS Axis Capital Holdings Limited 48.27

DTSI Digital Theater Systems, Inc. 161.76

DRCT Direct General Corporation 53.95

GLNG Golar LNG Limited 46.3

CSE CapitalSource, Inc. 131.15

FSF Financial Security Assurance Holdings 78.26

LKQX LKQ Corporation 78.69

BWLD Buffalo Wild Wings 120.55

WLL Whiting Petroleum Corporation 448.4

Ticker Name Qtr 1 Yr Qtr 1 Yr Ago Yr Over Yr

Ago EPS Sales EPS

Change% Change% Change%

AIM Aerosonic Corporation 202.33 41.33 41.99

AXR AMREP Corporation 342.98 109.97 69.27

ANL American Land Lease, Inc. 22.79 25.67 123.9

PNRA Panera Bread Company 32.56 28.34 60

BWINB Baldwin & Lyons, Inc. 185.49 64.04 137.96

CEG Constellation Energy Group 25.41 105.14 523.98

SYNO Synovis Life Technologies, Inc. 54.44 43.08 65.24

BRK.A Berkshire Hathaway Inc. 58.13 71.95 436.99

CTX Centex Corporation 69.57 26.37 44.38

CFC Countrywide Financial Corp. 341.74 152.09 66.6

CVH Coventry Health Care, Inc. 67.67 28.93 93.1

EASI Engineered Support System 68.77 46.03 42.25

EGN Energen Corporation 10433.33 27.25 1729.82

FNF Fidelity National Financial 71.85 73.86 67.51

FAF First American Corp. 94.26 43.53 28.53

FRGB First Regional Bancorp 29.71 37.68 25.66

FISV Fiserv, Inc. 20.65 25.15 25.58

OUTD Outdoor Channel Holdings, Inc. 89.19 44.79 165.49

ITIC Investors Title Company 36.64 31.28 34.99

ITGB Int'l Thoroughbred Breed. 377.27 37.65 210.98

KSWS K-Swiss Inc. 89.98 48.97 27.83

RRC Range Resources Corp. 72.46 48.2 57.19

MDCI Medical Action Industries 32.39 37.24 30.05

MSB Mesabi Trust 54.17 46.82 28.78

NCEB North Coast Energy, Inc. 80.79 49.52 87.61

OCR Omnicare, Incorporated 54.4 35.65 67.55

OXM Oxford Industries, Inc. 41.37 40.65 91.79

PRX Pharmaceutical Resources 86.68 116.12 43.52

BXG Bluegreen Corporation 69.16 32.37 26.8

PGR The Progressive Corp. 80.12 27.37 63.66

QSII Quality Systems, Inc. 37.92 35.77 30.45

ANSI Advanced Neuromodulation Systems, Inc. 93.88 63.45 267.65

QUIX Quixote Corporation 20.27 59.1 61.85

SNFCA Security Natl. Financial 656.6 145.67 26.83

JOE The St. Joe Company 103.45 31.68 164.3

SENEB Seneca Foods Corporation 71.08 35.03 697.3

SAFE Invivo Corporation 50.51 46.69 61.06

STC Stewart Information Svcs. 91.79 33.03 77.97

TARO Taro Pharmaceutical Ind. 34.52 49.81 53.34

TRCI Technology Research Corporation 263.16 56.54 400

TECUA Tecumseh Products Company 34.12 41.04 27.3

TEVA Teva Pharmaceutical Industries Ltd (ADR) 48.88 28.72 49.02

TRH Transatlantic Holdings 31.76 33.43 796.65

WSB The Washington Savings Bank 44.51 37.9 29.92

WOC Wilshire Enterprises, Inc. 34.62 34.39 140.35

MTRX Matrix Service Company 133.51 195.55 34.85

CHMD Chronimed Inc. 93.67 28.74 31.35

CD Cendant Corporation 98.31 31.86 185.68

FINL The Finish Line, Inc. 99.18 32.56 38.42

BRBMF Big Rock Brewery Income Trust 109.15 64.94 78.92

DHI D.R. Horton Inc. 59.65 31.88 42.76

LFG LandAmerica Financial Grp 58.25 44.26 148.32

JBSS John B. Sanfilippo & Son 315.39 30.82 92.58

RCKY Rocky Shoes & Boots, Inc. 46.95 35.78 84.52

FCFS First Cash Financial Services, Inc. 36.8 25.16 31.33

CHS Chico's FAS, Inc. 46.07 38.67 53.97

EXX.A EXX Inc. 531.58 716.54 957.14

RGA Reinsurance Group of Am. 20 29.51 223.5

GILD Gilead Sciences, Inc. 226.73 49.55 37.95

GGP General Growth Properties 19.77 27.15 84.6

HCC HCC Insurance Holdings, Inc. 53.11 41.53 231.76

NNBR NN, Inc. 36.3 36.17 184.31

URBN Urban Outfitters, Inc. 69.61 29.27 64.42

LNY Landry's Restaurants, Inc 18.07 25.34 29.21

APOL Apollo Group, Inc. 39.01 31.51 49.54

PNG Penn-America Group, Inc. 26.02 27.02 104.88

MLS The Mills Corporation 19.94 76.74 37.11

BDY Bradley Pharmaceuticals, Inc. 119.21 101.95 78.34

ASVI A.S.V., Inc. 462.74 154.37 80.82

RE Everest Re Group, Ltd. 49.45 79.76 115.18

NTAP Network Appliance, Inc. 182.61 28.06 2322.22

GTM GulfTerra Energy Partners, L.P. 207.92 132.04 128.21

TTG Tutogen Medical, Inc. 284.61 65.43 86.67

KNSY Kensey Nash Corporation 58.14 39.35 86.34

RNR RenaissanceRe Holdings 26.67 34.58 102.24

CYTC Cytyc Corporation 46.49 28.9 271.43

IMH IMPAC Mortgage Holdings, Inc 35.27 40.48 47.55

BCGI Boston Communications Grp 162.07 58.72 313.04

FCN FTI Consulting, Inc. 48.54 49.65 132.04

ANSS ANSYS, Inc. 25 28.94 37.09

WVVI Willamette Valley Vineyard 66.67 27.18 130.77

EDMC Education Management Corp 53.85 31.87 25.67

SU Suncor Energy Inc. 66.93 35.24 58.42

BSTE Biosite Incorporated 60.34 47.86 98.17

WEDC White Electronic Designs 82.09 38.83 162.89

IAX International Absorbents, Inc. 24.44 35.32 41.85

EPIQ EPIQ Systems, Inc. 65.35 94.91 53.71

CLSR Closure Medical Corp. 209.52 50.16 301.64

CBI Chicago Bridge & Iron Company N.V. 28.72 55.58 57

RCRC RC2 Corporation 54.26 37.09 47.29

NCEN New Century Financial 34.69 54.42 203.95

SCHK Schick Technologies, Inc. 91.43 25.94 201.54

USNA USANA Health Sciences, Inc. 157.27 50.94 264.6

DYII Dynacq International, Inc. 47.08 30.74 36.07

NFI NovaStar Financial Inc. 84.41 64.87 66

LRKT Lark Technologies, Inc. 62.79 49.94 1709.09

MRGE Merge Technologies Inc. 32.97 43.16 125.34

CECO Career Education Corp. 74.5 60.13 67.85

WINS SM&A 68.35 30.66 115.54

MAXF Maxcor Financial Group 176.6 32.99 31.61

VIP Vimpel-Communications 139.69 75.59 146.57

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 390.38 37.76 51.31

SHI Sinopec Shanghai Petrochemical Co. (ADR) 69.57 48.47 271.48

SRDX SurModics, Inc. 70.55 44.78 78.72

RBA Ritchie Bros. Auctioneers 162.12 41.89 40.92

APT Alpha Pro Tech, Ltd. 100 30 118.75

HDWR Headwaters Incorporated 41.99 143.65 37.61

CTSH Cognizant Technology Sol. 54 60.23 49.59

CEDC Central European Distribution 193.1 57.64 161.32

FLBK Florida Banks, Inc. 750 28.64 107.14

EBAY eBay Inc. 54.72 83.86 165.22

DHB DHB Industries, Inc. 141.38 80.51 34.06

ERIF Erie Family Life Insurance Company 1932.69 63.7 222.41

CTGI Capital Title Group, Inc. 252.63 133.6 35.23

PFCB P.F. Chang's China Bistro 43.86 30.52 31.49

COCO Corinthian Colleges, Inc. 37.54 46.3 64.52

CSNT Crescent Banking Company 271.78 53.11 33.68

ICLR ICON plc (ADR) 36.09 47.11 29.4

ACLNF A.C.L.N. Limited 94.58 93.59 73.67

FDRY Foundry Networks, Inc. 167.86 32.75 691.3

PPK Polyair Inter Pack Inc. 28.51 53.96 165.17

UTSI UTStarcom, Inc. 68.64 120.1 79.96

RYAAY Ryanair Holdings plc (ADR) 18.75 29.92 50.46

GBIR Globus International Resources Corp. 150 36.92 1650

HAIN The Hain Celestial Group, Inc. 36.03 31.77 820.93

CYH Community Health Systems 52.68 30.78 95.54

QRCP Quest Resource Corp. 280 244.77 773.68

MHUT Medi-Hut Co., Inc. 108.33 135.84 105

PETS PetMed Express, Inc. 680 75.47 273.81

SOCB Southcoast Financial Corporation 42.51 33.54 54.06

VNBC Vineyard National Bancorp 103.03 98.91 116.25

UWN Nevada Gold & Casinos 26.85 263.34 32.38

MBT Mobile TeleSystems OJSC 96.97 91.6 25

PMMAY Puma AG Rudolf Dassler Sport (ADR) 103.29 37.77 106.91

LCI Lannett Company, Inc. 33.07 44.87 61.56

MXC Mexco Energy Corporation 433.33 49.71 259.81

OIIM O2Micro International Ltd 52.31 28.68 71.52

NKC Newtek Business Services, Inc 64.38 56.36 342.86

UOPX University of Phoenix Online 65.64 60.16 120.83

COH Coach, Inc. 81.97 34.02 67.16

SFCC SFBC International, Inc. 38.67 66.33 30.4

PMAP Paymap, Inc. 30 44.94 239.39

UTIW UTi Worldwide Inc. 21.41 65.49 47.14

EAC Encore Acquisition Co. 55.22 28.09 111.28

CCEQQ CEYONIQ AG (ADR) 526.26 142.9 869.08

ICH Investors Capital Holding 1150 38.76 1900

GALN Galen Holdings PLC (ADR) 97.62 127.2 161.81

USPI United Surgical Partners Int'l 66.1 26.78 24966.67

AEH American Eagle Tankers 876.38 37.32 6516

FCBP First Community Banc./CA/ 33.06 25.14 28.49

XJT ExpressJet Holdings, Inc. 42.26 27.2 55.06

BEL Bennett Environmental Inc 203.85 147.36 282.74

DVN Devon Energy Corporation 145.69 88.76 214

CSFC City Savings Financial Corporation 153.97 50.83 209.81

APPX American Pharmaceutical Partners, Inc. 75.52 27.98 199.5

SXL Sunoco Logistics Partners L.P. 23.97 31.65 71.34

PINN Pinnacle Airlines Corp. 65.64 59 53.81

SRX SRA International, Inc. 35.05 29.98 88.82

ALTU Altus Medical, Inc. 36.11 75.42 106.15

HBG HUB International Limited 28.57 30.51 95.1

RJET Republic Airways Holdings Inc. 41.84 37.58 149.18

LEND Accredited Home Lenders Holding Co. 81.82 89.12 49.77

GOLD Randgold Resources Ltd. (ADR) 405.69 81.33 339.7

TVZO Travelzoo Inc. 150 88.53 126.32

UFM United Financial Mortgage Corporation 416.67 270.78 331.44

XEC Cimarex Energy Co. 43.67 116.4 681.55

CCBI Commercial Capital Bancorp, Inc. 24.86 59.16 478.26

ENH Endurance Specialty Holdings Ltd. 73.39 178.38 21575

YAKC Yak Communications(USA), Inc. 42.64 74.42 189.16

BXX Brooke Corporation 1588.89 68.04 74.5

PKBK Parke Bank 70.95 35.4 95.43

AXS Axis Capital Holdings Limited 48.27 114.05 9605.56

DTSI Digital Theater Systems, Inc. 161.76 40.91 59.68

CSE CapitalSource, Inc. 131.15 152.86 513.23

Ticker Name Qtr 1 Yr Ago

Sales

Change%

AMCM AM Communications, Inc. 44.71

APAT APA Optics, Inc. 9023.08

ACLE Accel International Corp 304.38

APII Action Products International, Inc. 40.05

RELM RELM Wireless Corporation 25.66

ADPT Adaptec Inc 27.4

MKT Advanced Marketing Services, Inc. 33.75

BFTC b-Fast Corporation 92.57

AIM Aerosonic Corporation 41.33

AMD Advanced Micro Devices, Inc. 87.66

NGAS Daugherty Resources, Inc. 357.4

Y Alleghany Corporation 147.4

ALTX Altex Industries, Inc. 98.43

HAF Hallmark Financial Services, Inc. 206.99

AMAC American Medical Alert 224.25

HOST Arlington Hospitality Inc 29.45

AMGN Amgen, Inc. 47.23

ZIXI Zix Corporation 411.29

BVX Bovie Medical Corporation 41.96

ANDR Andersen Group, Inc. 272.22

ANDW Andrew Corporation 26.89

APAGF Apco Argentina Inc. 29.31

ATA Apogee Technology, Inc. 90.99

AMPL Ampal-American Israel Corporation 26.07

AXR AMREP Corporation 109.97

ARSD Arabian American Development Company 31.7

APC Anadarko Petroleum Corporation 42.86

AGII Argonaut Group, Inc. 90.13

APA Apache Corporation 71.2

ARIOF ART International Corporation 26.32

ASPN Aspen Exploration Corporation 46.42

EXCL Excal Enterprises, Inc. 28.38

AJG Arthur J. Gallagher & Co. 34.5

AURA Aura Systems Inc. 90.48

ANL American Land Lease, Inc. 25.67

AUTO AutoInfo, Inc. 39.54

ATO Atmos Energy Corporation 216.06

PNRA Panera Bread Company 28.34

CMALQ Casual Male Corp. 130.48

BWINB Baldwin & Lyons, Inc. 64.04

BCIS Bancinsurance Corporation 39.28

BLL Ball Corporation 30.88

CEG Constellation Energy Group 105.14

BELFB Bel Fuse, Inc. 67.38

BRN Barnwell Industries, Inc. 53.88

BER W.R. Berkley Corporation 43.17

SVNT Savient Pharmaceuticals, Inc. 28.77

SYNO Synovis Life Technologies, Inc. 43.08

BNT Bentley Pharmaceuticals, Inc. 73.55

BRK.A Berkshire Hathaway Inc. 71.95

PWEI PW Eagle, Inc. 51.47

BRY Berry Petroleum Company 27.34

BKT BlackRock Income Trust 25.23

BKH Black Hills Corporation 71.35

TBI Tom Brown, Inc. 108.51

WNMLA Winmill & Co. Incorporated 16160

BGG Briggs & Stratton Corporation 40.13

BRG BG Group plc (ADR) 66.83

BUKS Butler National Corp. 72.25

CAI CACI International, Inc. 25.41

CCBL C-COR.net Corporation 27.18

CSPI CSP Inc. 44.12

BR Burlington Resources Inc 62.42

CAMD California Micro Devices 38.06

ADAPQ Adaptive Broadband Corp. 136.03

CLZR Candela Corporation 41.08

COG Cabot Oil & Gas Corporation 46.67

CBLRF Campbell Resources, Inc. 67.13

CARN Carrington Laboratories, Inc. 47.89

STZ Constellation Brands Inc. 31.74

CELG Celgene Corporation 116.98

AIRM Air Methods Corporation 131.69

CCL Carnival Corporation 75.19

CTNR Central Natural Resources 28.05

CDX Catellus Development Corp 57.56

CRDN Ceradyne, Inc. 89.11

CPSX Ceramics Process Systems Corporation 80.08

CTX Centex Corporation 26.37

TERA TeraForce Technology Corp 136.63

CREB Champion Parts, Inc. 251.02

CHAR Chaparral Resources, Inc. 73.35

CFCM Chief Consolidated Mining 1450

CHIR Chiron Corporation 46.68

CRLI Circuit Research Labs 27.66

CQB Chiquita Brands International, Inc. 90.49

CLHB Clean Harbors, Inc. 81.23

CLDA Clinical Data, Inc. 247.27

RDI.A Reading International Inc. 34.8

CMCSA Comcast Corporation 167.73

CGN Cognitronics Corporation 47.1

COB Columbia Laboratories 116.88

NAVH Navtech, Inc. 25.73

CMNT Computer Network Tech. 97.92

CDCY CompuDyne Corporation 28.41

CRK Comstock Resources, Inc. 59.91

CMTL Comtech Telecomm. Corp. 81.18

LENS Concord Camera Corp. 90.18

CSC Computer Sciences Corporation 32.03

CFC Countrywide Financial Corp. 152.09

CVH Coventry Health Care, Inc. 28.93

CRED CREDO Petroleum Corporation 51.35

CYBE CyberOptics Corporation 40.64

CYTO Cytogen Corporation 77.52

CW Curtiss-Wright Corp. 58.49

OXIS OXIS International, Inc. 31.46

DLOV Daleco Resources Corporation 33.77

TRY Triarc Companies, Inc. 190.74

DFG Delphi Financial Group, Inc. 26.28

DGAS Delta Natural Gas Company 32.7

DLTA The Deltona Corporation 63.48

DRS DRS Technologies, Inc. 27.94

QTRAQ Quentra Networks, Inc. 194.81

DBLE Double Eagle Petroleum 39.83

TGA TransGlobe Energy Corporation 40.17

DYOLF Dynamic Oil & Gas, Inc. 51.85

DRCO Dynamics Research Corporation 32.4

DUK Duke Energy Corporation 39.1

EGXP Eagle Exploration Company 66.67

ESCI Earth Sciences 29.71

EDO EDO Corporation 39.57

ELGT Electric & Gas Technology 56.77

ECHO Electronic Clearing House 25.7

TFS Three-Five Systems, Inc. 129.06

ELST Electronic Systems Technology, Inc. 67.79

ETCIA Electronic Tele-Communication 50.82

ELRN Elron Electronic Industries Ltd. 1181.86

ELK ElkCorp 34.36

EASI Engineered Support System 46.03

TXCS TotalAxcess.com, Inc. 5341.22

EGN Energen Corporation 27.25

BZHM BIOZHEM Cosmeceuticals 1391.22

ENZN Enzon Pharmaceuticals, Inc. 62.14

ENRNQ Enron Corp. 57.13

EOG EOG Resources, Inc. 63.9

ESCA Escalade, Inc. 42.04

EYW Essex Corporation 154.22

EVG Evergreen Resources, Inc. 81.77

CNVR Convera Corporation 51.17

ELOT eLOT, Inc. 62.34

TXCO Exploration Company of Delaware , Inc. 57.78

OPY Oppenheimer Holdings Inc. 157.44

FPL FPL Group, Inc. 26.39

FJC Fedders Corporation 27.26

FSVP FIND/SVP, Inc. 76

FNF Fidelity National Financial 73.86

FAF First American Corp. 43.53

FRGB First Regional Bancorp 37.68

FISV Fiserv, Inc. 25.15

FLA Florida East Coast Industries Inc. 49.67

FEI Frequency Electronics 28.21

GD General Dynamics Corp. 34.81

GOKN Geokinetics Inc. 123.54

OUTD Outdoor Channel Holdings, Inc. 44.79

GNI Great Northern Iron Ore 45.91

GBEL Grubb & Ellis Co. 157.79

HEII HEI, Inc. 101.23

MRDG Miracor Diagnostics, Inc. 71.89

UBA Urstadt Biddle Properties Inc. 37.33

HAL Halliburton Company 39.1

HWG The Hallwood Group Incorporated 35.23

HEAL HealthWatch, Inc. 800

ATSI ATS Medical, Inc. 45.7

CALC California Coastal Communities, Inc. 61.54

TORM TOR Minerals Int'l, Inc. 67.23

HP Helmerich & Payne, Inc. 67.72

HOC Holly Corporation 48.43

HOFD HomeFed Corporation 4453.42

IFLO I-Flow Corporation 34.71

IMNR The Immune Response Corp. 27.27

IMGN ImmunoGen, Inc. 65.81

HUF Huffy Corporation 28.56

ASCL Ascential Software Corp. 51.89

INVX Innovex Inc. 37.87

ISYS Integral Systems, Inc. 33.95

IDCC InterDigital Communications Corporation 82.17

ISH International Shipholding Corporation 27.36

TRA Terra Industries Inc. 25.58

ITSI International Lottery & Totalizator Sys. 139.4

IDEV Indevus Pharmaceuticals 213.16

INPH Interphase Corporation 42.33

ITIC Investors Title Company 31.28

ISRL Isramco, Inc. 188.15

INT World Fuel Services Corp. 27.75

JLG JLG Industries, Inc. 32.22

ITGB Int'l Thoroughbred Breed. 37.65

JACO Jaco Electronics, Inc. 47.36

KCS KCS Energy, Inc. 33.47

KSWS K-Swiss Inc. 48.97

KTII K-Tron International, Inc. 31.07

JETN Jetronic Industries, Inc. 66.75

KENT Kent Financial Services 601.75

KPP Kaneb Pipe Line Partners 35.91

KOMG Komag, Incorporated 55.46

LTXX LTX Corporation 55.36

KMMN Kimmins Corp. 31.13

PHMD PhotoMedex, Inc. 296.51

LSCP Laserscope 36.4

KDE 4 Kids Entertainment Inc. 109.39

LCAR Lescarden Inc. 280

LRT LL&E Royalty Trust 393.08

LB LaBarge, Inc. 28.92

LG The Laclede Group, Inc. 28.21

RRC Range Resources Corp. 48.2

LUK Leucadia National Corp. 94.23

MPSI MPSI Systems Inc. 76.04

LTD Limited Brands, Inc. 93030.11

NATK North American Technologies Group, Inc. 189.44

LPX Louisiana-Pacific Corp. 62.49

MAPX MAPICS, Inc. 47.73

LGL Lynch Corporation 53.1

MDC M.D.C. Holdings, Inc. 37.34

MLP Maui Land & Pineapple Co. 36.64

MVK Maverick Tube Corporation 92.66

MKTY Mechanical Technology 26.61

ILNK I-Link Incorporated 69.37

MDCI Medical Action Industries 37.24

AISI Aris Industries, Inc. 27.21

MESA Mesa Air Group, Inc. 32.78

VPF Valpey Fisher Corporation 35.44

CNE CNE Group, Inc. 821.67

MDR McDermott International 49.75

MIKR Mikron Infrared, Inc. 114.4

MILT Miltope Group Inc. 34.5

MTR Mesa Royalty Trust 152.25

MSB Mesabi Trust 46.82

MOGN MGI Pharma, Inc. 134.34

MNRTA Monmouth R.E. Inv. Corp. 27.68

MUEL Paul Mueller Company 33.08

LABL Multi-Color Corp. 30.99

AVSS Avesis Incorporated 53.09

MWI Moore Wallace Incorporated 70.29

TARR Tarragon Realty Investors 26.37

OLY Olympic Cascade Financial 53.37

NTSC National Technical Systems, Inc. 47.95

NSS NS Group, Inc. 28.41

NAII Natural Alternatives International, Inc. 27.29

NTY NBTY, Inc. 48.64

NBR Nabors Industries Ltd. 33.81

NEB New England Business Services 29.83

NIMU Non-Invasive Monitoring 44.83

NCEB North Coast Energy, Inc. 49.52

NLMC North Lily Mining Company 621.43

NEM Newmont Mining Corporation 26.29

NBL Noble Energy, Inc. 32.52

NRDS Nord Resources Corporation 108.66

NU Northeast Utilities System 45.25

CHUX O'Charley's Inc. 55.82

REM Remington Oil & Gas Corp. 80.29

GUSH CanArgo Energy Corp. 258.33

NXG Northgate Exploration Ltd 36.79

NOC Northrop Grumman Corporation 57.07

NTHWQ NorthWestern Corporation 32.74

OII Oceaneering International 32.27

NUE Nucor Corporation 30.56

OCR Omnicare, Incorporated 35.65

OSIP OSI Pharmaceuticals, Inc. 164.61

OLP One Liberty Properties, Inc. 29.22

OKE ONEOK, Inc. 26.55

OPMC OptimumCare Corporation 51.67

OTTR Otter Tail Corporation 29.58

OSG Overseas Shipholding Group Inc. 30.63

OXM Oxford Industries, Inc. 40.65

PHM Pulte Homes, Inc. 29.06

CLCI Cadiz, Inc. 32.04

PLLL Parallel Petroleum Corp. 222.21

PRX Pharmaceutical Resources 116.12

PXD Pioneer Natural Resources 86.24

BXG Bluegreen Corporation 32.37

PVA Penn Virginia Corporation 46.14

PEI Pennsylvania R.E.I.T. 143.98

PCR Perini Corporation 27.08

AVRT Alpha Virtual, Inc. 346.15

PERF PerfectData Corporation 44.49

PBT Permian Basin Royalty Trust 37.8

PTLD Petrol Industries, Inc. 57.66

PETD Petroleum Development Corporation 67.7

PTRO Petrominerals Corporation 47.08

PHFR Pharmaceutical Formulations, Inc. 28.65

IPAR Inter Parfums, Inc. 53.58

PTEC Phoenix Technologies Ltd. 38.6

COP ConocoPhillips 79.85

KGC Kinross Gold Corporation 149.68

PROA Polymer Research Corp. of America 33.98

PPP Pogo Producing Company 33.74

POT Potash Corp./Saskatchewan 28.66

POM Pepco Holdings, Inc. 29.82

PLFE Presidential Life Corp 1004.09

PENG Prima Energy Corporation 145.28

PNRG PrimeEnergy Corporation 30.1

PDEX Pro-Dex, Inc. 29.85

PGR The Progressive Corp. 27.37

PNM PNM Resources, Inc. 40.22

AGAX Argan, Inc. 42.93

QMED Q-Med, Inc. 27.01

QSII Quality Systems, Inc. 35.77

ANSI Advanced Neuromodulation Systems, Inc. 63.45

ZQK Quiksilver, Inc. 43.68

STR Questar Corporation 43.44

QUIP Quipp, Inc. 30.09

QUIX Quixote Corporation 59.1

RCMT RCM Technologies, Inc. 26.25

RSII RSI Holdings, Inc. 25.07

RLI RLI Corporation 47.38

RES RPC, Inc. 29.74

RAND Rand Capital Corporation 91.23

REGN Regeneron Pharmaceuticals 164.88

REFR Research Frontiers, Inc. 125

RGCO RGC Resources Inc. 36.1

WEFN WebFinancial Corporation 43.75

SNFCA Security Natl. Financial 145.67

JOE The St. Joe Company 31.68

SJT San Juan Basin Royalty Trust 93.9

SLM SLM Corporation 150.83

SFA Scientific-Atlanta, Inc. 26.99

SCP American Motorcycle Corp 25.75

SIDY Science Dynamics Corporation 598.39

SENEB Seneca Foods Corporation 35.03

SAFE Invivo Corporation 46.69

SIGM Sigma Designs, Inc. 141.83

SYMM Symmetricom, Inc. 110.46

SOFT SofTech, Inc. 71

NETE Netegrity, Inc. 34.38

SJI South Jersey Industries 30.51

SONX Sonex Research, Inc. 319.61

SUG Southern Union Company 132.07

SWN Southwestern Energy Company 39.1

SWWC Southwest Water Company 48.7

SPF Standard Pacific Corp. 35.01

STKL SunOpta, Inc. 53.61

SMSC Standard Microsystems Corporation 26.08

SF Stifel Financial Corp. 30.73

SWBIQ Stone & Webster, Inc. 62.71

STC Stewart Information Svcs. 33.03

STFA Stratford American Corporation 332.16

SFY Swift Energy Company 40.97

SYMC Symantec Corporation 31.8

TE TECO Energy, Inc. 28.69

TARO Taro Pharmaceutical Ind. 49.81

EYE VISX, Incorporated 28.5

TRCI Technology Research Corporation 56.54

TECUA Tecumseh Products Company 41.04

TELOZ Tel Offshore Trust 121.02

WMDB Wendt-Bristol Health Serv 65.97

TEX Terex Corporation 35.45

TTI TETRA Technologies, Inc. 65.75

TMR Meridian Resource Corp. 46.92

TPL Texas Pacific Land Trust 48.17

TEVA Teva Pharmaceutical Industries Ltd (ADR) 28.72

TII Thomas Industries Inc. 50.21

TDYN Thermodynetics, Inc. 54.01

TIRTZ Tidelands Royalty Trust B 106.74

TIII TII Network Technologies 30.21

TPY Tipperary Corporation 56.96

TKR The Timken Company 49.22

TTN The Titan Corporation 33.74

GTNOQ Global Technovations, Inc 4973.96

TRGL Toreador Resources Corp. 46.54

TRH Transatlantic Holdings 33.43

TRSN Transnational Industries, Inc. 25.87

TT TransTechnology Corp. 178.06

TW 21st Century Insurance 26.63

UGI UGI Corporation 39.62

URS URS Corporation 33.24

AGI Alliance Gaming Corp. 31.08

UCI UICI 25.21

UNT Unit Corporation 62

UTR Unitrin, Inc. 27.41

UHCO Universal American Finan. 69.05

CTT Competitive Technologies 68.53

FTWB F2 Broadcast Network Inc. 267.86

WSB The Washington Savings Bank 37.9

WSCI WSI Industries, Inc. 26.04

WLC Wellco Enterprises, Inc. 63.88

NVAL New Valley Corp. 321.3

WOC Wilshire Enterprises, Inc. 34.39

X United States Steel Corp. 31.03

XOMA XOMA Limited 198.42

NMFG National Manufacturing 139.85

AZUL Azul Holdings, Inc. 61.78

WPS WPS Resources Corp 168.44

ZILA Zila, Inc. 35.99

ZNIC Zonic Corporation 34.33

ZNT Zenith National Insurance 34.01

CURE Curative Health Services Inc. 26.42

LCUT Lifetime Hoan Corporation 36.71

MTRX Matrix Service Company 195.55

NSEC National Security Group 42.2

QDEL Quidel Corporation 28.34

CEPH Cephalon, Inc. 45.78

MLRM Mutual Risk Management 27.05

FHCO The Female Health Company 51.23

DRAX Draxis Health Inc. 46.13

SNPS Synopsys, Inc. 27.22

AMCVQ American Classic Voyages 28.51

CHMD Chronimed Inc. 28.74

API Advanced Photonix, Inc. 77.15

ICUI ICU Medical, Incorporated 26.95

CD Cendant Corporation 31.86

BIOC Biocircuits Corporation 51.28

FINL The Finish Line, Inc. 32.56

NATWQ Natural Wonders, Inc. 32.38

SMRT Stein Mart, Inc. 849.21

VLNC Valence Technology, Inc. 801.92

SMTS Somanetics Corporation 60.78

PDG Placer Dome Inc. 68.73

CYAN Cyanotech Corporation 40.73

GTK GTECH Holdings Corp. 25.48

BRBMF Big Rock Brewery Income Trust 64.94

DEXT Dexterity Surgical, Inc. 121.56

DHI D.R. Horton Inc. 31.88

MAXIQ Maxicare Health Plans, Inc. 3773.86

FDVI Fortune Diversified Industries, Inc. 759.14

LFG LandAmerica Financial Grp 44.26

PRCU Pride Companies, L.P. 58.61

ATRX Atrix Laboratories, Inc. 78.9

NTE Nam Tai Electronics, Inc. 63.8

ASFT Artisoft, Inc. 44.95

EEP Enbridge Energy Partners, L.P. 220.08

KMP Kinder Morgan Energy Partners LP 47.22

SEPR Sepracor Inc. 28.52

THQI THQ Inc. 29.98

PDLI Protein Design Labs, Inc. 42.54

SMHG Sanders Morris Harris Grp 38.79

ABAX Abaxis, Inc. 32.45

WILK Wilshire Technologies 528

PSFT PeopleSoft, Inc. 32.44

AMSC American Superconductor 114.67

VSCI Vision-Sciences, Inc. 38.89

VRSO Verso Technologies, Inc. 47.08

ASGR America Service Group Inc. 25.73

BMHC Building Materials Holding Corp. 25.05

AMLN Amylin Pharmaceuticals 898.77

NXTL Nextel Communications 26.68

LODG ShoLodge, Inc. 44.89

LNOP LanOptics Ltd. (ADR) 226.57

CHZEQ Suprema Specialties 60.38

CRIS Curis, Inc. 4073.99

JBSS John B. Sanfilippo & Son 30.82

AIMM AutoImmune Inc. 38.89

TTEK Tetra Tech, Inc. 32.66

STCS Sterling Construction Company, Inc. 27.23

CREE Cree, Inc. 35.65

ULBI Ultralife Batteries, Inc. 190.26

SCHL Scholastic Corporation 54.9

INNO Innovo Group Inc. 115.86

PRA ProAssurance Corporation 43.37

SHPH Shaman Pharmaceuticals Inc. 337.74

ABRX Able Laboratories Inc. 38.87

CEGE Cell Genesys, Inc. 964.36

GTN.A Gray Television, Inc. 72.56

RCKY Rocky Shoes & Boots, Inc. 35.78

RADIF RADA Electronic Ind. Ltd. 58.23

SM St. Mary Land & Exploration Co. 78.59

VIFL Food Technology Service 132.41

DDR Developers Divers. Realty 35.53

CHK Chesapeake Energy Corporation 131.36

FCFS First Cash Financial Services, Inc. 25.16

VICL Vical Incorporated 93.37

XLTC Excel Technology, Inc. 25.3

JBL Jabil Circuit, Inc. 31.15

CATS Catalyst Semiconductor 32.63

DATC Datatec Systems, Inc. 40.42

CHS Chico's FAS, Inc. 38.67

EXX.A EXX Inc. 716.54

TLHO Trestle Holdings, Inc. 177.78

PLNS Pliant Systems, Inc. 43.74

XTO XTO Energy Inc. 59.67

APSG Applied Signal Technology, Inc. 42.81

MAGS Magal Security Systems 61.65

SCON Superconductor Technologies, Inc. 198.71

AAMC American Asset Management Corporation 194.43

RGA Reinsurance Group of Am. 29.51

GILD Gilead Sciences, Inc. 49.55

IMCL ImClone Systems Incorporated 56.86

ACE ACE Limited 42.15

VIDI Vidikron Technologies Grp 856.25

NEOP Neoprobe Corporation 28.91

RESY Reconditioned Systems, Inc. 31.94

WIRE Encore Wire Corporation 42.08

DECK Deckers Outdoor Corporation 40.43

PERY Perry Ellis International 125.9

LFUS Littelfuse, Inc. 26.32

OMG OM Group, Inc. 30.82

STCR Starcraft Corporation 37.6

UTEK Ultratech, Inc. 264.11

ISO ISCO International, Inc. 150.75

KOF Coca-Cola FEMSA, S.A. (ADR) 126.77

MERQ Mercury Interactive Corp. 28.82

NFX Newfield Exploration Co. 75.14

ALSC Alliance Semiconductor 35.77

GGP General Growth Properties 27.15

ANIK Anika Therapeutics, Inc. 26.91

CICI Communication Intelligence Corp. 78.29

URMD UroMed Corporation 113.14

EDIG e.Digital Corporation 109.06

HCC HCC Insurance Holdings, Inc. 41.53

OPMX Optimax Industries, Inc. 32.82

CPG Chelsea Property Group 30.61

TK Teekay Shipping Corp. 105.78

NNBR NN, Inc. 36.17

TMA Thornburg Mortgage, Inc. 37.85

INOD Innodata Isogen, Inc. 53.67

PRE PartnerRe Ltd. 39.62

BONZ Interpore International, Inc. 25.69

SNIC Sonic Solutions 69.54

UTCIQ Uniroyal Technology Corp. 198.11

FEETQ Just For Feet, Inc. 28.77

SLVN Sylvan Learning Systems, Inc. 47.63

CWEI Clayton Williams Energy 72.13

URBN Urban Outfitters, Inc. 29.27

OWLD OneWorld Systems, Inc. 32.79

WRKE Work Recovery, Inc. 84.96

PMLK PrimeLink Systems, Inc. 197.09

BTX BioTime, Inc. 59.02

GSS Golden Star Resources Ltd 125.16

CMSF CaminoSoft Corp. 1271.43

GPOR Gulfport Energy Corp. 36.09

STRS Stratus Properties, Inc. 66.46

CMGI CMGI Inc. 100.89

MTEK Metretek Technologies, Inc 49.1

CELL Brightpoint, Inc. 58.48

CPTV Captiva Software Corporation 36.14

MATK Martek Biosciences Corp. 114.97

BIIB Biogen Idec Inc 33.59

JAH Jarden Corporation 52.59

MERX Merix Corporation 27.41

AINN Applied Innovation Inc. 37.46

QSYSQ Quad Systems Corporation 30.37

LNY Landry's Restaurants, Inc 25.34

AAI AirTran Holdings, Inc. 29.57

APOL Apollo Group, Inc. 31.51

MAPS MapInfo Corporation 27.17

IGEN IGEN International, Inc. 200.89

GMCR Green Mountain Coffee, Inc. 27.1

SCHN Schnitzer Steel Industries, Inc. 53.46

WMAR West Marine, Inc. 27.34

NVH National R.V. Holdings, Inc 26.09

SMAN Standard Management Corp. 48.2

PHLY Philadelphia Consol. Hld. 32.74

FSNM First State Bancorp., NM 58.14

FRNT Frontier Airlines, Inc. 38.93

PENN Penn National Gaming, Inc 81.26

CETV Central European Media 27.7

VVUS VIVUS, Inc. 198.3

MOVI Movie Gallery, Inc. 28.22

DLTR Dollar Tree Stores, Inc. 25.56

GMGC General Magic, Inc. 113.34

EWEB EuroWeb International Corp. 31.8

WCIIQ Winstar Communications 59.09

DZTKQ Daisytek International Corporation 54.72

NINE Number Nine Visual Tech. 69.21

SYBR Synergy Brands Inc. 85.22

PNG Penn-America Group, Inc. 27.02

TRCR Transcend Services, Inc. 25.64

ARTX Arotech Corporation 74.87

GLFD Guilford Pharmaceuticals 64.54

CGFW CyberGuard Corporation 27.04

WTU Williams Coal Seam Gas Royalty Trust 78.93

ISSI Integrated Silicon Solut. 48.73

CIMA Cima Labs Inc. 62.16

CMX Caremark Rx, Inc. 31.71

BPXS Bio-Plexus, Inc. 37.39

ARIA Ariad Pharmaceuticals, Inc. 1483.33

PSIXQ PSINet Inc. 206.31

NPSP NPS Pharmaceuticals, Inc. 5400

MLS The Mills Corporation 76.74

BDY Bradley Pharmaceuticals, Inc. 101.95

PDSG PDS Gaming Corporation 94.6

HLIT Harmonic Inc. 27.65

NMPS Matritech, Inc. 49.36

CLGY Cellegy Pharmaceuticals, Inc. 75.33

ARGN Amerigon Incorporated 105.08

TRKN Trikon Technologies, Inc. 86.71

TALK Talk America Holdings Inc 26.28

FCSE FOCUS Enhancements, Inc. 163.07

L Liberty Media Corp. 72.38

HPT Hospitality Properties Trust 39.01

ASVI A.S.V., Inc. 154.37

RE Everest Re Group, Ltd. 79.76

ADEX ADE Corporation 29.35

ROYL Royale Energy, Inc. 168.71

TTRIF Thermo Tech Technologies 5133.33

DRTE Dendrite International, Inc. 73.05

WFSI WFS Financial Inc. 34.05

NTAP Network Appliance, Inc. 28.06

IART Integra LifeSciences Hldgs. Corp. 55.8

RWT Redwood Trust, Inc. 114.2

TCPI TCPI, Inc. 46.93

INKP InKine Pharmaceutical Company, Inc. 95

SFLK SAFLINK Corporation 108.47

SMCS Star Multi Care Services 34.28

SFNT SafeNet, Inc. 99.31

SCKT Socket Communications, Inc. 52.55

DPTR Delta Petroleum Corp. 36.99

PHTN Photon Dynamics, Inc. 61.95

TCGI The Classica Group, Inc. 276.47

NGT Eastern American Natural Gas Trust 66.29

ISIG Insignia Systems, Inc. 40.07

NICE NICE-Systems Ltd. 50.58

WAXS World Access, Inc. 103.56

PILL ProxyMed, Inc. 40.47

GTM GulfTerra Energy Partners, L.P. 132.04

TTG Tutogen Medical, Inc. 65.43

SNDK SanDisk Corporation 99.39

LHSPQ Lernout & Hauspie N.V. 103.78

TXCC TranSwitch Corporation 55.41

CNCT Connetics Corporation 44.51

SERO Serologicals Corporation 77.06

KNSY Kensey Nash Corporation 39.35

CTIM Childtime Learning Center 41.56

APUUY Asia Pulp & Paper Company 39.22

RNR RenaissanceRe Holdings 34.58

DCTM Documentum, Inc. 30.43

GENZ Genzyme Corporation 28.46

BNSO Bonso Electronics International Inc. 98.24

ADMT ADM Tronics Unlimited, Inc. 34.31

CYTC Cytyc Corporation 28.9

KILN Kirlin Holding Corp. 44.28

YHOO Yahoo! Inc. 43.4

ACGL Arch Capital Group Ltd. 222.43

GCAP Global Capital Partners 245.54

SCBI SCB Computer Technology 31.13

ASHE Asche Transportation Svcs 38.61

VGDAQ Vanguard Airlines 28.29

BOLDQ Bolder Technologies Corp. 2464.29

IMH IMPAC Mortgage Holdings, Inc 40.48

TMG TransMontaigne, Inc. 46.19

DIGE Digene Corporation 55.49

NTPA Netopia Inc. 50.8

BCII Bone Care International, Inc. 49.99

BCGI Boston Communications Grp 58.72

UNFY Unify Corporation 25.13

MLNM Millennium Pharmaceuticals, Inc. 51.25

ASTSF ASE Test Limited 28.66

SRZ Sunrise Senior Living, Inc. 171.66

DYX DiaSys Corporation 83.69

IMCI Infinite Group, Inc. 61.71

SIRI Sirius Satellite Radio 24947.06

AMLJ AML Communications, Inc. 66.09

CAMH Cambridge Heart, Inc. 53.38

IAAC International Assets Holding Corporation 125.47

GDP Goodrich Petroleum Corp. 87.74

FCN FTI Consulting, Inc. 49.65

ANSS ANSYS, Inc. 28.94

MBTE Transmedia Europe, Inc. 73.76

ASFI Asta Funding, Inc. 32.69

JUNI Juniper Group, Inc. 49.74

MIND Mitcham Industries, Inc. 289.78

CPD Caraco Pharmaceutical Laboratories Ltd. 108.41

DSCI Derma Sciences, Inc. 34.3

ENCY Encysive Pharmaceuticals, Inc. 41.91

SKCO The Sagemark Companies Ltd. 167.1

BLTI Biolase Technology, Inc. 83.68

WVVI Willamette Valley Vineyard 27.18

UXP United States Exploration 109.17

NVAX Novavax, Inc. 83.38

RAPT Raptor Investments, Inc. 9593.33

IFNY Infinity, Inc. 85.75

EQS Equus II Incorporated 546.23

PTN Palatin Technologies, Inc 193.75

SHPI Specialized Health Prod. 224.77

MAXM Maxim Pharmaceuticals 67.53

VOXW Voxware, Inc. 43.96

TMAS TIMCO Aviation Services 89.94

ALTM Alternate Marketing Networks, Inc. 77.25

EDMC Education Management Corp 31.87

PCLP PaperClip Software, Inc. 30.93

SPGNA Sepragen Corporation 2228

FCFC FirstCity Financial Corp. 53.14

ISNS Image Sensing Systems 31.16

ADIC Advanced Digital Inform. 42.45

CRAY Cray Inc. 51.83

LCCI LCC International, Inc. 68.44

CTE CardioTech International, Inc. 582.79

ESC Emeritus Corporation 39.33

RCG RCG Companies Incorporated 51.82

DFC Delta Financial Corporation 65.35

NBIX Neurocrine Biosciences, Inc. 487.18

POG Patina Oil & Gas Corp. 92.04

WPACQ Western Pacific Airlines 45.72

WWCA Western Wireless Corporation 31.02

BGO Bema Gold Corporation 121.65

ELAM Elamex, S.A. de C.V. 51.48

GMAI Greg Manning Auctions, Inc. 35.7

BDE Brilliant Digital Entertainment, Inc. 351.73

ASIL Alcohol Sensors Intl. LTD 38.71

SU Suncor Energy Inc. 35.24

REMC REMEC, Inc. 61.16

ARTC ArthroCare Corporation 32.55

DATA DATATRAK International, Inc. 25.91

CDTI Clean Diesel Technologies 94.12

PTIX Performance Technologies 230.21

LCAV LCA-Vision Inc. 51.95

CPTS Conceptus, Inc. 368.19

IACI InterActiveCorp 35.87

KRC Kilroy Realty Corporation 40.08

CERS Cerus Corporation 292.88

BPHX BluePhoenix Solutions, Ltd. (ADR) 84.15

PDS Precision Drilling Corporation 28.72

FIRM Firstmark Corp. 10647.22

THX The Houston Exploration 41.19

EDGW Edgewater Technology Inc. 51.07

CFGIE Crown Financial Group, Inc. 71.44

KROL Kroll Inc. 61.33

STYL Styling Technology Corp. 36.74

HGFNQ HomeGold Financial, Inc. 53.96

GERN Geron Corporation 116.51

FORR Forrester Research, Inc. 46.81

VION Vion Pharmaceuticals,Inc. 27.03

HOTT Hot Topic, Inc. 31.78

NOIZ Micronetics Inc. 25.43

ASTM Aastrom Biosciences, Inc. 222.58

ECHTA EchoCath, Inc. 481.25

ERES eResearch Technology, Inc 59.87

VISG Viisage Technology, Inc. 39.75

TGCI TGC Industries, Inc. 71.4

OVRL Overland Storage, Inc. 63.78

PRTL Primus Telecommunications 26

FLSH M-Systems Inc. 89.28

PUMA Pumatech, Inc. 60

MEDC Med-Design Corporation 1455.56

HGRD Health Grades, Inc. 77.79

TSRG Trans Energy, Inc. 275

EPEX Edge Petroleum Corp. 72.22

CIEN CIENA Corporation 36.88

BSTE Biosite Incorporated 47.86

AMPD Amplidyne, Inc. 44.44

MTIX Micro Therapeutics, Inc. 76.54

EFJI EFJ, Inc. 29.13

SEEC SEEC, Inc. 96.64

NHLC Natural Health Trends 51.03

CALM Cal-Maine Foods, Inc. 39.11

WSTC West Corporation 32.2

EPIX EPIX Medical, Inc. 42.18

AMTD Ameritrade Holding Corp. 66.32

VCST ViewCast.com, Inc. 156.97

VIEF Vie Financial Group, Inc. 775.98

EMED Medcom USA, Inc. 315.29

RTC Riviera Tool Company 167.94

RDOC Integrated Surgical Systems, Inc. 145.08

NFS Nationwide Fncl. Svcs. 31.28

KOSP KOS Pharmaceuticals, Inc. 61.42

EEFT Euronet Worldwide, Inc. 196.61

MASG Mooney Aerospace Group 617.34

VSAT ViaSat, Inc. 62.89

WEDC White Electronic Designs 38.83

IAX International Absorbents, Inc. 35.32

PHX Panhandle Royalty Company 49.31

MVSN Macrovision Corporation 32.85

ERGB ErgoBilt, Inc. 7040.35

OISI Ophthalmic Imaging System 25.18

EPIQ EPIQ Systems, Inc. 94.91

MONM Monmouth Capital Corporation 62.87

BESC BestNet Communications 30.64

KMBC Kontron Mobile Computing, Inc. 36.74

CLSR Closure Medical Corp. 50.16

CBI Chicago Bridge & Iron Company N.V. 55.58

USXP Universal Express, Inc. 94.55

MED Medifast, Inc. 121.55

IDR Intrawest Corporation 102.07

GIFI Gulf Island Fabrication, Inc. 57.32

MTXX Matrixx Initiatives, Inc. 163.32

STRA Strayer Education, Inc. 30.26

VSF Vita Food Products, Inc. 25.4

AMZN Amazon.com, Inc. 33.26

BEXP Brigham Exploration Co. 39.83

ECSI Endocardial Solutions 76.04

WRP Wellsford Real Properties, Inc. 78.74

ZRAN Zoran Corporation 53.03

WCAP Winfield Capital Corp. 149.67

RCRC RC2 Corporation 37.09

CRDM Cardima, Inc. 26.35

KMGP Knowledge Mechanics Group, Inc. 200.4

RFMD RF Micro Devices, Inc. 36.52

NCEN New Century Financial 54.42

AVII AVI BioPharma, Inc. 78.45

SCHK Schick Technologies, Inc. 25.94

CPI Capital Properties, Inc. 175.8

OMRX Orthometrix, Inc. 31.25

LQ Quinenco S.A. (ADR) 352.56

DMI DepoMed, Inc. 160.71

BYH Sinopec Beijing Yanhua (ADR) 171.33

HSKA Heska Corporation 48.43

AXK Accelr8 Technology Corporation 128.93

SVIN Scheid Vineyards Inc. 51.37

HAKI Hall, Kinion & Associates, Inc. 30.57

ADRX Andrx Corporation 34.96

PNP Pan Pacific Retail Properties, Inc. 40.55

TKTX Transkaryotic Therapies 111.89

GCOM Globecomm Systems, Inc. 64.56

IINT Indus International, Inc. 28.53

SLG SL Green Realty Corp. 33.75

AVGN Avigen, Inc. 976.92

CTIC Cell Therapeutics, Inc. 48.21

BTRNQ BioTransplant Inc. 62.74

CRZO Carrizo Oil & Gas, Inc. 49.9

ACAS American Capital Strategies, Ltd. 35.75

ARDM Aradigm Corporation 65.4

VLTS Valentis, Inc. 1879.06

UFAB UNIFAB International, Inc 72.85

HILL Dot Hill Systems Corp. 493.88

FARO FARO Technologies, Inc. 58.48

PLCE Children's Place Retail Stores, Inc. 28.76

TRUC Professional Trans. Group 117.1

DION Dionics, Inc. 51.15

TPTH TriPath Imaging, Inc. 43.63

PATI Patient Infosystems, Inc. 190.98

GNRG Gateway Energy Corporation 154.92

PHYX Physiometrix, Inc. 547.87

RNTT RnetHealth, Inc. 61.36

TRMS Trimeris, Inc. 275.15

USNA USANA Health Sciences, Inc. 50.94

LITE VLPS Lighting Services International 39.08

ICHP ICH Corporation 26.88

TSIH 3Si Holdings, Inc. 938.6

ISEC I-Sector Corporation 80.76

BBDC Brantley Capital Corp. 630.7

ZPLSQ ZeroPlus.com, Inc. 364.71

ENDO Endocare, Inc. 221.59

CHL China Mobile (Hong Kong) Limited (ADR) 39.01

AHTCQ AHT Corporation 40.27

DYII Dynacq International, Inc. 30.74

AKSY Aksys, Ltd. 143.2

MXBIF MFC Bancorp Ltd. 82.7

CLAS Classic Bancshares, Inc. 25.25

CYPT Calypte Biomedical Corporation 81.95

CCLNQ Commodore Holdings Ltd. 47.66

SUPG SuperGen, Inc. 387.21

KSEVQ Kafus Industries Ltd. 25.61

ILGN Interleukin Genetics, Inc 692.5

CVTX CV Therapeutics, Inc. 88.63

ROV Rayovac Corp. 63.33

CSU Capital Senior Living Corporation 28.35

ABVTV AboveNet, Inc. 76.42

ANVB A Novo Broadband, Inc. 62.49

AXTV Axtive Corporation (DE) 234.05

PECN Photoelectron Corporation 98.1

OMNI OMNI Energy Services Corp. 32.15

SIGA SIGA Technologies, Inc. 75.54

ORFR ORBIT/FR, Inc. 68.03

TTWO Take-Two Interactive Sft. 27.05

QOBJ QueryObject Systems Corp. 37.93

SVSSF Seven Seas Petroleum Inc. 27.62

QGLY The Quigley Corporation 26.51

INIS International Isotopes 39.04

BFLY Bluefly, Inc. 30.21

PVIIQ Princeton Video Image 37.48

SSOL Smartserv Online, Inc. 561.11

ABMC American Bio Medica Corp. 31.23

LONE Lifeone, Inc. 51.39

POPM PopMail.com, Inc. 683.65

ATCO American Technology Corp. 33.62

PRG Paragon R.E. Equity & Investment Trust 2014.29

CDDT C-3D Digital, Inc. 43.54

LYNX Lynx Therapeutics, Inc. 71.16

AFCO Applied Films Corporation 90.05

USBCQ USA Biomass Corporation 151.81

FBR Friedman, Billings, Ramsey Group, Inc. 126.36

CHEL Chell Group Corporation 490.87

LTHU Lithium Technology Corporation 135

NFI NovaStar Financial Inc. 64.87

CRII Cell Robotics Int'l Inc. 34.62

LNG Cheniere Energy, Inc. 513.64

CPMG Capital Media Group Ltd. 36.25

CHGO Chicago Pizza & Brewery 40.42

BYWD Baywood International, Inc. 27.24

EUOT Eurotech, Ltd. 476.79

ELSF Environmental Safeguards, Inc. 769.57

NCRU netcruise.com, inc. 35.59

HRCT The Hartcourt Companies 3124.71

PXWS Phoenix Waste Services Co. 558.5

LRKT Lark Technologies, Inc. 49.94

NFTI NoFire Technologies, Inc. 66.13

FMFK First Montauk Financial 41.27

MSBK Main Street Banks, Inc. 32.06

MUCPQ MSU Devices, Inc. 27.27

WEL Boots & Coots Intl. Well 132.42

JYRA Jyra Research Inc. 196.32

VYRX Vyrex Corporation 76.92

IDCP National Datacomputer Inc 44.25

TACT TransAct Technologies Incorporated 70

IPI Island Pacific, Inc. 58.83

TLDG Teledigital, Inc. 102.27

MPEG InnovaCom, Inc. 520

MRGE Merge Technologies Inc. 43.16

CECO Career Education Corp. 60.13

WINS SM&A 30.66

ASA ASA Limited 85.98

BEIQ BEI Technologies, Inc. 26.14

ARTI Artisan Components, Inc. 66.41

SCLD SteelCloud, Inc. 27.64

WSCC Waterside Capital Corp. 63.94

PRTK Profile Technologies, Inc 120

MMA Municipal Mortgage & Equity, LLC 56.21

SPPTY Southern Pacific Petroleum N.L. (ADR) 188.2

UAX USURF America, Inc. 700

GATT Grand Adventures Tour 31.03

RMTI Rockwell Medical Technologies, Inc. 36.63

MAXF Maxcor Financial Group 32.99

CNV CVF Technologies Corporation 92.16

MUSE Micromuse, Inc. 33.1

CXSN Counsel Corporation 26.26

ROCLF Royal Olympic Cruise Line 172.85

DVNTF Diversinet Corp. 1038.46

IPS IPSCO Inc. 25.5

QQQQQ Quantech Ltd. 1632.14

PKPT PacketPort.com, Inc. 50

VTAL Vital Images, Inc. 29.51

GNVN Geneva Financial Corp. 48.44

ASI American Safety Insurance Holdings, Ltd. 42.71

CCJ Cameco Corporation 46.62

CADKF Cade Struktur Corporation 111.11

VIP Vimpel-Communications 75.59

GTEL GlobeTel Communications Corp. 42.48

TESOF Tesco Corporation 27.23

ETPI Entertainment Technologies & Programs 38.03

AMCI American Millennium Corp. 187.8

EDIS Earth Search Sciences 104.94

BRST Burst.com, Inc. 73.91

VRDM Veridium Corporation 281.89

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 37.76

CBA Brilliance China Automotive Hldg. (ADR) 75.1

CYD China Yuchai International Limited 37.09

HNP Huaneng Power International, Inc. (ADR) 33.75

SHI Sinopec Shanghai Petrochemical Co. (ADR) 48.47

EPRC Empiric Energy, Inc. 900

JCC Jilin Chemical Industrial (ADR) 105.12

GSIC GSI Commerce, Inc. 46.9

SRDX SurModics, Inc. 44.78

CVIA Corporate Vision, Inc. 145.52

XTND Extended Systems Inc. 27.86

NURC NeuroCorp., Ltd. 76.52

RBA Ritchie Bros. Auctioneers 41.89

CFFI C&F Financial Corporation 27.13

APT Alpha Pro Tech, Ltd. 30

HDWR Headwaters Incorporated 143.65

VLCCF Knightsbridge Tankers Limited 93.43

TOUS Technical Olympic USA, Inc. 26.48

YPF YPF Sociedad Anonima S.A. (ADR) 48.99

TLKP TalkPoint Communications, Inc. 659.3

HBC HSBC Holdings plc (ADR) 27.95

HMP Horizon Medical Products 41.9

BRCM Broadcom Corporation 46.77

CMKG CoActive Marketing Group 26.61

LHO LaSalle Hotel Properties 27.87

UPFC United PanAm Financial 41.39

SOFO Sonic Foundry, Inc. 96

FNT Frontline Communications Corporation 1291.49

ZAPZ ZAP 279.44

UTCCQ Ursus Telecom Corporation 49.14

EQY Equity One, Inc. 99.88

PDII PDI, Inc. 33.63

ONTR Ontro, Inc. 29.41

SGUJ Saguaro Holdings Corp. 25.8

VFNX VoiceFlash Networks, Inc. 5703.57

ARA Aracruz Celulose S.A. (ADR) 75.12

AXA AXA (ADR) 45.46

MSTR MicroStrategy Inc. 28.37

TIWI Telesystem International Wireless Inc. 38.6

ENG ENGlobal Corporation 52.75

EON E.ON AG (ADR) 25.9

TFN Transnational Financial Network, Inc. 47.99

CHC CharterMac 27.65

KG King Pharmaceuticals 34.37

RHD R.H. Donnelley Corp. 317.8

CTSH Cognizant Technology Sol. 60.23

TRGNY Transgene (ADR) 33.01

UMPQ Umpqua Holdings Corp. 49.37

FORTY Formula Systems (1985) (ADR) 27.78

SRE Sempra Energy 48.59

NITE Knight Trading Group, Inc. 52.59

OMM OMI Corporation 54.59

LQU Quilmes Industrial S.A. (ADR) 56.42

HKRRF Hawker Resources Inc. 321700

RANKY The Rank Group Plc (ADR) 27.6

EPRTF Esprit Exploration Ltd. 123.05

AZUR Azurel Ltd. 270

AVXT AVAX Technologies, Inc. 65.8

ADGO Adams Golf, Inc. 56.1

KASPQ Kasper A.S.L., Ltd. 25.08

MDWV Medwave, Inc. 73.81

SBKC Security Bank Corporation 47.08

PFCO PAULA Financial 48.75

NGPS NovAtel Inc. 62.2

MXO Maxtor Corporation 29.99

EPD Enterprise Products Part. 30.9

CEDC Central European Distribution 57.64

DEAR Dearborn Bancorp, Inc. 27.39

NTL Nortel Inversora S.A. 87.84

CACS Carrier Access Corporation 51.2

WAVC WaveRider Communications 66.31

ECLP Eclipsys Corporation 43.33

FLBK Florida Banks, Inc. 28.64

HDII Hypertension Diagnostics 109.24

DRIV Digital River, Inc. 41.73

STST Sensytech, Inc. 45.06

TERN Terayon Communication Systems, Inc. 53.74

GLMC GlobalMedia.com 252.54

WMB Williams Companies, Inc. 566.76

BWWL Black Warrior Wireline Corp. 41.41

RDNK Redneck Foods, Inc. 392.5

UNVC UNIVEC, Inc. 401.51

MDER Med-Emerg International Inc. 62.8

EIDSY Eidos plc (ADR) 622.97

HIHO Highway Holdings Limited 31.01

NAT Nordic American Tanker 120.65

EBAY eBay Inc. 83.86

DHB DHB Industries, Inc. 80.51

PANL Universal Display Corporation 264.4

IVIS ICOS Vision Systems NV (ADR) 48.9

BOO Collegiate Pacific Inc. 25.35

AMV AmeriVest Properties Inc. 89.37

ITMUQ itemus inc. 2651.96

AU AngloGold Limited (ADR) 27.03

ERIF Erie Family Life Insurance Company 63.7

TLNOF Consolidated Trillion Resources Ltd. 15033.33

NTWK NetSol Technologies Inc. 49.01

SID Companhia Siderurgica (ADR) 66.4

CTGI Capital Title Group, Inc. 133.6

TCHC 21st Century Holding Co. 27.07

IFMC Inforum Communications 54.85

PAA Plains All Amer. Pipeline 30.27

SCSS Select Comfort Corp. 38.03

PFCB P.F. Chang's China Bistro 30.52

FSQT FirstQuote Inc. 176.85

LGF Lions Gate Entertainment 28.16

UBET Youbet.com, Inc. 76

FMX Fomento Economico Mexicano (ADR) 47.41

GWTRQ Global Water Technologies 48.91

VXEN VTEX Energy, Inc. 121.98

FRCP Force Protection, Inc. 99.67

UCBH UCBH Holdings, Inc. 32.78

TUTS Tut Systems, Inc. 318.77

ENY EnerNorth Industries Inc. 28.69

USWE U.S. Wireless Data, Inc. 59.13

SFF Santa Fe Energy Trust 76.03

AMRI Albany Molecular Research 41.55

HIFN hi/fn, inc. 49.64

COCO Corinthian Colleges, Inc. 46.3

ATYT ATI Technologies Inc. 70.81

SMTR SmarTire Systems, Inc. 167.24

EURO EuroTrust A/S (ADR) 139.01

FANT Finantra Capital, Inc. 182.14

MTEX Mannatech, Inc. 44.37

JELCY Johnson Electric Holdings (ADR) 29.94

EXBD The Corporate Executive Board Company 30.24

EVCI EVCI Career Colleges Inc. 42.56

AVIT Avani International Group Inc. 283.91

CSNT Crescent Banking Company 53.11

ICLR ICON plc (ADR) 47.11

NWLLQ New Tel Limited (ADR) 97.71

INFY Infosys Technologies Ltd. (ADR) 38.21

DCAP DCAP Group, Inc. 62.01

ADBY ADB Systems International Ltd. 35.54

RTHMQ Rhythms NetConnections 204.38

VUSAQ Value America Inc. 68.4

VTR Ventas, Inc. 27.52

NPNTQ NorthPoint Communications 317.77

RBAKQ Redback Networks Inc. 57.17

OBAS Optibase Ltd. 25.74

RATE Bankrate, Inc. 30.62

EMFP Emergency Filtration Products 946.15

SNDV SoundView Technology Group 27.02

IMM Immtech International, Inc. 83.06

KOOP drkoop.com, Inc. 54.64

BWEB BackWeb Technologies Ltd. 94.46

NASC Network Access Solutions 68.82

ARDTQ Ardent Communications Inc 27.23

SWEB Stockgroup Information Systems 68.87

SSPX SSP Solutions, Inc. 64.45

ALOY Alloy, Inc. 54.89

TPNHY TPN Holdings plc (ADR) 72.44

GSPN GlobeSpanVirata, Inc. 108.46

JUPM Jupitermedia Corporation 27.2

STMP Stamps.com Inc. 32.35

RIMM Research In Motion Ltd. 71.18

EELN E-LOAN, Inc. 53.94

ABLE Able Energy Inc. 51.63

UTHR United Therapeutics Corporation 193.19

ASKJ Ask Jeeves, Inc. 71.07

VXGN VaxGen, Inc. 4251.52

IHR Interstate Hotels & Resorts, Inc. 33.92

CCRT CompuCredit Corporation 62.92

SLNE Streamline.com, Inc. 68.42

BETA Beta Oil & Gas, Inc. 41.07

ITHH ITIS Holdings Inc. 1185.19

ADBL Audible, Inc. 50.96

ARLC Arel Comm. & Software Ltd 219.18

ARES AmeriResource Tech., Inc. 262.41

BEOSZ Be Incorporated 4668.75

SCIL Scientific Learning Corp. 65.36

GOJO GraphOn Corporation 123.81

CHINA chinadotcom corporation 33.17

AUDC AudioCodes Ltd. 63.85

ACLNF A.C.L.N. Limited 93.59

DSCM drugstore.com, inc. 26.38

PKTR Packeteer, Inc. 31.31

QKKAQ Quokka Sports, Inc. 37.22

JCOM j2 Global Communications 51.19

PASW PASW, Inc. 157.14

CVNGY China Convergent Corp. 65.55

PSNRY P.T. Pasifik Satelit Nusa 35.09

AUTC AutoTradeCenter, Inc. 49.28

THCH thehealthchannel.com Inc. 445.45

ORTG Orion Technologies Inc. 164.13

PAE Peace Arch Entertainment 1400.38

FRGN FragranceNet.com, Inc. 27.5

RHAT Red Hat, Inc. 35.86

BPUR Biopure Corporation 240.38

OPT OptiCare Health Systems 43.31

AGIL Agile Software Corp. 40.94

SCT Scottish Re Group Limited 69.89

LOOK LookSmart Ltd. 69.57

TBE Tele Leste Celular Part. (ADR) 111.87

MSRD MonsterDaata, Inc. 113.25

CMEE Cyber Merchants Exchange 50.13

USITQ U.S. Interactive, Inc. 80.44

SEVT Summit Environmental Corporation, Inc. 80

CIO Computerized Thermal Imaging, Inc. 139.67

SLEEQ Stan Lee Media, Inc. 1876.19

UNTD United Online, Inc. 52.91

ONEV One Voice Technologies, Inc. 66.67

FDRY Foundry Networks, Inc. 32.75

TIVO TiVo Inc. 73.07

RDWR Radware Ltd. 27.39

XMSR XM Satellite Radio Hold. 384.74

UDW US Dataworks, Inc. 201.57

DSLN DSL.net, Inc. 61.85

BWAY Breakaway Solutions, Inc. 37.23

BHUT Blini Hut Inc. 43.92

DSWT Duraswitch Industries, Inc. 28.67

GLDN Golden Telecom, Inc. 94.27

DALN Daleen Technologies, Inc. 295.18

BLK BlackRock, Inc. 55.47

AHMH American Home Mortgage Holdings, Inc. 65.39

BIGM Biogan International, Inc. 42.19

NCRI NCRIC Group, Inc. 47.41

UGP Ultrapar Participacoes SA (ADR) 38.32

VTIV Ventiv Health, Inc. 26.45

APO American Community Properties Trust 339.63

TCP Telesp Celular Participacoes (ADR) 101.93

RPCX ReSourcePhoenix.com 40.43

NCNTQ Netcentives Inc. 67.96

CUDO Cuidao Holding Corp. 29.41

TLTG Teltran International Gr. 316.09

LVFHF LasVegasFromHome.com Ent. Inc. 568.25

ISPD Interspeed, Inc. 80.38

LWGB Laidlaw Global Corp. 139.29

QUIK QuickLogic Corporation 34.35

TENS Tensleep Corporation 285.71

CLAR Clarion Technologies Inc. 30.73

SIFY Sify Limited (ADR) 48.58

CEEG Capita Research Group 77.78

PNEC Planet Entertainment Corp 28.39

SCMR Sycamore Networks, Inc. 42.15

NAVI NaviSite, Inc. 91.02

VYST View Systems, Inc. 104.17

GNNU Global Network, Inc. 157.14

MXES Matrix Energy Services Corp. 29.63

NGG National Grid Transco plc (ADR) 164.19

PPK Polyair Inter Pack Inc. 53.96

HGT Hugoton RoyaltyTrust 147.28

WWDE Worldwide Technologies Inc. 410.53

EMKT eMarketplace, Inc. 160.49

VCIX Virtual Communities, Inc. 207.29

IMOT Intermost Corporation 261.25

AMAF AMSTAR Financial Services, Inc. 52.16

CLCT Collectors Universe, Inc. 36.48

WFII Wireless Facilities, Inc. 39.72

GNLK GeneLink Inc. 1250

DFTT Data-Fit Inc. 5866.67

FWHT FindWhat.com 62.41

IBZT iBIZ Technology Corp. 180.77

KNGS Kingsley Coach, Inc. 78.02

OPTV OpenTV Corp. 26.97

XING Qiao Xing Universal Telephone Inc. 119.67

PFSW PFSweb, Inc. 617.92

MTLK Metalink Ltd. 165.95

TISA Top Image Systems Ltd. 42.51

ASAT eSat, Inc. 30.44

PNVNQ PNV Inc. 63.8

LNUX VA Software Corporation 42.06

ESPD eSpeed, Inc. 34.24

STG Stonepath Group, Inc. 81.62

HLEX HealthExtras, Inc. 48.66

IMGG iMERGENT, Inc. 82.07

DHIL Diamond Hill Investment 43.17

ECLG eCollege.com 25.04

CALP Caliper Technologies Corp. 149.48

ICNW Integrated Commun. Ntwks. 306.19

IPXL Impax Laboratories Inc. 118.85

XPDR Xpedior Incorporated 47.33

ZTEL Z-Tel Technologies, Inc. 38.73

NESS Ness Energy International 600

GDIS Global DataTel Inc. 79.87

IDN Intelli-Check, Inc. 49.14

FTEK Fuel Tech N.V. 26.7

TLRK Tularik Inc. 54.84

CWCO Consolidated Water Co. 71.66

PTHW The Pathways Group, Inc. 52.73

CLMI CellMetrix, Inc. 100

PCSPE PCSupport.com 117.39

APBH Americana Publishing, Inc. 406.67

SCGLY Societe Generale Group (ADR) 91.53

AAUK Anglo American plc (ADR) 28.66

NEOF Neoforma, Inc. 103.92

CLSI Clancy Systems International, Inc. 109.25

SILCF Silicom Ltd. 32.81

BUGS U.S. Microbics Inc. 75.95

MAYNY Mayne Group Limited (ADR) 46.29

TCMV TCOM Ventures Corp. 77.98

OPWR OnLine Power Supply 67.37

IWAV interWAVE Communications International 54.11

APL Atlas Pipeline Partners, L.P. 57.44

STTS ST Assembly Test Services Ltd (ADR) 55.08

SKIL SkillSoft plc 192.63

NDCRY Nedcor Limited (ADR) 53.2

APTD AlphaTrade.com 88.68

CTRA Centra Software, Inc. 36.58

AVNX Avanex Corporation 247.31

EONC eOn Communications Corp. 41.74

TWAV Therma-Wave, Inc. 28.51

HMY Harmony Gold Mining Co. 30.36

MKTE Market Central, Inc. 55.92

KAHA Kahala Corp. 44.04

QVDX Quovadx, Inc. 32.79

WITS Witness Systems, Inc. 85.35

DVSA Diversa Corporation 37.41

IPETZ IPET Holdings, Inc. 1548.77

NXTP Nextel Partners, Inc. 55.47

INVS INVESTools Inc. 25.31

APPN Americas Power Partners 180.09

AQNT aQuantive Inc. 70.43

CTVWF CityView Corp. Ltd. 167.57

GIGM GigaMedia Limited 34.62

ONVI Onvia.com, Inc. 41.02

UTSI UTStarcom, Inc. 120.1

WSSIQ Wall Street Strategies 34.5

NTKKQ Net2000 Communications 89.66

CYRS CyberSentry, Inc. 54.33

IPRT iPrint Technologies, Inc. 380.99

RYAAY Ryanair Holdings plc (ADR) 29.92

FAIM Dynabazaar, Inc. 61.86

GBIR Globus International Resources Corp. 36.92

RUSS Whitney Information Network, Inc. 69.86

FPLYQ Fullplay Media Systems 209.43

SCOX The SCO Group, Inc. 30.36

HUMT HumaTech, Inc. 400

CYXG Crystalix Group International, Inc. 154.4

CGPA College Partnership, Inc. 60.35

WBSN Websense, Inc. 31.25

CLTLF CompleTel Europe NV (ADR) 27.46

BKTC Booktech.com 27.98

KKD Krispy Kreme Doughnuts 31.36

CHEUY Cheung Kong Hldgs. Ltd. (ADR) 56.33

MKID Multimedia K.I.D. Inc. 77.89

ENR Energizer Holdings, Inc. 52.35

DMX I-trax Inc. 29.83

GTEC Genesis Technology Group, Inc. 62.25

MSHT Medicsight, Inc. 109.52

SLAB Silicon Laboratories 60.1

LEXG Lexicon Genetics Incorporated 51.14

ULCM Ulticom, Inc. 54.58

APPI Advanced Plant Pharmaceuticals Inc. 933.33

ITMN InterMune, Inc. 26.29

LMNX Luminex Corporation 98.74

NUAN Nuance Communications 31.61

VCLK ValueClick, Inc. 31.16

GRP Grant Prideco, Inc. 36.43

NSCT National Scientific Corp. 700

ACCO 800America.com, Inc 52.76

EBTB eB2B Commerce, Inc. 45.79

EDLG Education Lending Group, Inc. 184.89

ITACE Intacta Technologies Inc. 9480

ACD Asconi Corporation 40.81

LPSN LivePerson, Inc. 45.4

VYYO Vyyo Inc. 140.07

FCFK First Chesapeake Fncl. 70.53

SERV Stratus Services Group 39.87

PSIT PSi Technologies Holdings (ADR) 25.68

ETIFF Eiger Technology, Inc. 56.16

SNCI Sonic Innovations, Inc. 26.03

VLGC ViroLogic, Inc. 53.96

IFX Infineon Technologies AG (ADR) 36.65

ISRE iSecureTrac Corp. 53.57

EBLD Entertainment Boulevard 746.15

QSCG QSC AG (ADR) 136.15

LMIN Lastminute.com (ADR) 525.46

BKHM Bookham Technology plc (ADR) 204.37

CRWN Crown Media Holdings, Inc 27.04

ALVR Alvarion Ltd. 59.09

VSTY Varsity Group Inc. 49.25

SINA SINA Corporation 208.47

WDDD Worlds.com Inc. 462.78

SCYA Security Asset Capital Corp. 36.36

CZFC Citizens First Corp. 26.18

ISTM I-Storm, Inc. 300.96

ARTD ARTISTdirect, Inc. 37.13

NVMI Nova Measuring Instrument, Ltd. 36.08

TNOX Tanox, Inc. 255.34

ISYN Insynq, Inc. 28.63

KQIPQ KPNQwest N. V. 52.18

CRYP CryptoLogic, Inc. 36.73

VTLV Vital Living, Inc. 1167.65

ANPI Angiotech Pharmaceuticals, Inc. 3521.6

IBEMQ iBEAM Broadcasting Corp. 102.87

PXLW Pixelworks, Inc. 32.22

EGBT Eagle Building Techno. 56.79

SONS Sonus Networks, Inc. 284.74

CTLM Centillium Communications, Inc. 61.19

SMDI Sirenza Microdevices, Inc. 98.96

PDGM Paradigm Genetics, Inc. 26.8

HAIN The Hain Celestial Group, Inc. 31.77

EXLT Exult, Inc. 27.35

AWSS Advanced Wireless Systems 2037.23

MEM MCF Corp. 220.1

HTVNQ Hispanic Television Net. 58.16

OWOL One World Online.com, Inc 93.02

TKMU takeoutmusic.com Holdings 900

CYH Community Health Systems 30.78

CTRLY Centaur Mining & Exploration Ltd. (ADR) 45.36

ISRG Intuitive Surgical, Inc. 36.95

AUGT August Technology Corporation 86.28

ENFN Entrust Financial Services, inc. 25.35

ADL AMDL, Inc. 252.38

SOMH Somerset Hills Bancorp 32.29

DOVRA Dover Investments Corporation 551.54

EMA eMagin Corporation 52.34

QRCP Quest Resource Corp. 244.77

ITOO i2corp.com 200

JAXB Jacksonville Bancorp Inc. 26.38

KOLR Kolorfusion International, Inc. 33.97

LPHI Life Partners Holdings, Inc. 36.14

MECA Magna Entertainment Corp. 59.67

MHUT Medi-Hut Co., Inc. 135.84

MLSW Merlin Software Technologies Int'l, Inc. 1950

NMCOF Namibian Minerals Corporation 274.19

NGPX New Generation Holdings, Inc. 29.13

APIEF API Electronics Group Inc. 48.23

PETS PetMed Express, Inc. 75.47

ITNT i-Transaction.net Inc. 42.86

PFT Puradyn Filter Technologies, Inc. 73.04

SEVU SeaView Video Technology Inc. 77.42

SNSG Sense Technologies, Inc. 201.89

SRHI Sutter Holding Company, Inc. 84978.95

SOCB Southcoast Financial Corporation 33.54

VITA Orthovita Inc. 48.86

VFIN vFinance, Inc. 34.88

VNBC Vineyard National Bancorp 98.91

PGLAF Progen Industries Limited (ADR) 64.08

BPA BioSante Pharmaceuticals, Inc. 57.14

UWN Nevada Gold & Casinos 263.34

PFE Pfizer Inc. 56.38

CKSW ClickSoftware Technologies Ltd. 28.05

DAAT DAC Technologies Group 44.64

DRPDF Dura Products International Inc. 98.31

MRVL Marvell Technology Group 58.4

CKCM Click Commerce, Inc. 44.61

DJRT Dale Jarrett Racing Adventure Inc. 640.23

ADCO American Resources & Development Company 41.87

ASET Crown NorthCorp, Inc. 129.31

MOBE Mobility Electronics, Inc 76.21

DLGS Dialog Semiconductor plc (ADR) 29.85

HBRB Harbor Bank 63.22

USBU USA Broadband, Inc. 37.58

AELA AEterna Laboratories, Inc 54.99

DVINQ divine, inc 237.46

SOHU Sohu.com Inc. 194.09

TKC Turkcell Iletisim (ADR) 43.1

NTES NetEase.com, Inc. 96.53

NENG Network Engines, Inc. 447.07

SEHO Sense Holdings, Inc. 123.08

CGXEF CGX Energy, Inc. 134.04

ASTT ASAT Holdings Limited 25.47

MBT Mobile TeleSystems OJSC 91.6

OVTI OmniVision Technologies 215.23

VEIX VAALCO Energy, Inc. 4668.84

PMMAY Puma AG Rudolf Dassler Sport (ADR) 37.77

DCGN deCODE genetics, Inc. 42.1

ENDP Endo Pharmaceuticals 35.1

PXPT PracticeXpert Inc. 226.5

ADSM ADS Media Group, Inc. 170.77

PIOL Pioneer Oil And Gas 322.97

OKRE Oak Ridge Micro-Energy Inc 5900

THLT TechLite, Inc. 641.41

WEBX WebEx Communications, Inc 32.67

AVCI Avici Systems Inc. 49.57

CORV Corvis Corporation 10486.7

ILMN Illumina, Inc. 176.35

APAD AdPads, Inc. 12270

AUTH Authoriszor Inc. 1835.94

AXCA Axcan Pharma Inc. 28.53

FMTI Forbes Medi-Tech Inc. 32.97

FPDI Front Porch Digital Inc. 165.51

IDND International Dispensing 154.32

IPUR Innova Pure Water, Inc. 66.1

JCWW Jurak Corporation World Wide, Inc. 30.78

KIPS Composite Solutions, Inc. 3740

NXIA Nexia Holdings Inc. 25

LCI Lannett Company, Inc. 44.87

MXC Mexco Energy Corporation 49.71

MPQ Meredith Enterprises, Inc. 147.15

EPUC Epicus Communications Group, Inc 204.76

IBUYA Styleclick, Inc. 107.88

PACT PacificNet Inc. 1545.57

PROX Proxim Corporation 45.36

TRPH TriPath Technology Inc. 35.17

GNSC Genaissance Pharm. Inc. 46.58

MICU Vicuron Pharmaceuticals, Inc. 84.27

DGENQ Deltagen, Inc. 76.1

MDCO The Medicines Company 132.65

MNDO MIND C.T.I. Ltd. 33.08

MCDTA McDATA Corporation 38.52

LSBC Large Scale Biology Corp. 67.89

EVLVQ Evolve Software Inc. 100

CRNT Ceragon Networks Ltd. 80.58

EQIX Equinix, Inc. 53.16

CWCIQ Crosswave Communications Inc. (ADR) 30.32

SRA Serono S.A. (ADR) 32.94

DYAX Dyax Corp. 32.15

VHSIQ VelocityHSI, Inc. 120.78

MENU Int'l Menu Solutions Corp 108.48

DTGLF Datec Group Ltd 56.22

LEXR Lexar Media, Inc. 115.77

PNFP Pinnacle Fin'l Partners 37.27

OIIM O2Micro International Ltd 28.68

MTROA Metro International S.A. 36.63

VRYA ViryaNet Ltd. 102.36

OMNY OmniSky Corporation 589.55

TTMI TTM Technologies, Inc. 120.49

NKC Newtek Business Services, Inc 56.36

EDEN EDEN Bioscience Corp. 71.67

UOPX University of Phoenix Online 60.16

DRRX DURECT Corporation 65.45

CIPH Ciphergen Biosystems 56.94

STEC SimpleTech, Inc. 57.45

IPR International Power plc (ADR) 30.69

ARDI At Road, Inc. 46.84

AZAC Anza Capital Inc. 73.1

COH Coach, Inc. 34.02

KOSN Kosan Biosciences Incorporated 610.53

NWPW NewPower Holdings, Inc. 36.7

HNNS Health & Nutrition Systems Int'l, Inc. 39.92

KSHR Kirshner Entertainment & Technologies 325

WHQ W-H Energy Services, Inc. 29.17

ENWV Endwave Corporation 65.6

MON Monsanto Company 92.49

CLG Catalog.com, Inc. 29.14

WRC Westport Resources 81.24

XXIA Ixia 28.29

EPL Energy Partners, Ltd. 74.83

PUB Publicis Groupe S.A. (ADR) 59.01

SFCC SFBC International, Inc. 66.33

NIHD NII Holdings, Inc. 31.23

APEP Applied EPI, Inc. 48.63

VLI Valero L.P. 60.74

WIT Wipro Ltd. (ADR) 27.97

DLEXY Datalex plc (ADR) 26.39

RECN Resources Connection Inc. 36.79

THER TheraSense, Inc. 49.2

ADAY Adaytum Software, Inc. 38.9

GRMN Garmin Ltd. 25.81

KYPH Kyphon Inc. 69.42

HBIO Harvard Bioscience, Inc. 64.95

DOVE Dovebid, Inc. 46.5

UTK UTEK Corporation 150.07

HYGS Hydrogenics Corporation 25.32

ESLR Evergreen Solar, Inc. 47.72

TWTI Third Wave Technologies 86.22

NVTL Novatel Wireless, Inc. 36.54

PMAP Paymap, Inc. 44.94

SLCN Silicon Energy Corp. 1560.67

UTIW UTi Worldwide Inc. 65.49

KMCT KMC Telecom Holdings, Inc 96.63

DEF Duke Energy Field Services 44.34

AUCT Auction-Sales.com, Inc. 29.06

WMNT WAM!NET Inc. 48.77

DVTV DIVA Systems Corporation 835.13

SEM Select Medical Corp. 26.7

OMCL Omnicell, Inc. 47.57

SLXP Salix Pharmaceuticals Ltd 62.85

CPEG Capco Energy, Inc. 560.94

FST Forest Oil Corporation 29.79

EXAS EXACT Sciences Corp. 123.9

SRVS Servicesoft, Inc. 405.18

CBMX CombiMatrix Group 33.09

CCGP The Concours Group, Inc. 117.44

ALGN Align Technology, Inc. 95.9

NOVO Novo Group, Inc. 359

GMR General Maritime Corp. 99.87

BASC Basic Energy Services 72.91

WTMK Whitemark Homes, Inc. 58.53

NAX Nations Express, Inc. 39.53

CDSY Control Delivery Systems 135

CCMT Cascade Microtech, Inc. 56

SGEN Seattle Genetics, Inc. 276.54

ENCW Encore Wireless, Inc. 13500

EAC Encore Acquisition Co. 28.09

PDA Perdigao S.A. (ADR) 36.65

BRKC Bracknell Corporation 26.14

ODSY Odyssey Healthcare, Inc. 40.03

AVEE Advant-E Corporation 39.19

UPL Ultra Petroleum Corp. 237.8

PCSV PCS Edventures!.com, Inc. 31.58

AFREZ America First Real Estate Investment 139.92

EENC Enterra Energy Corp. 217.95

CCEQQ CEYONIQ AG (ADR) 142.9

APSH APS Healthcare, Inc. 68.9

NOI National-Oilwell, Inc. 35.88

WIZD Wizzard Software Corporation 184.09

NRD Noranda Inc. 30.99

ICH Investors Capital Holding 38.76

USHS U.S. Home Systems, Inc. 76.54

TAC TransAlta Corporation 40

ICAS inCall Systems, Inc. 68.75

IAGX Imagenetix, Inc. 52.63

CEO CNOOC Limited (ADR) 68.27

NRGY Inergy, L.P. 70.69

OSUR OraSure Technologies, Inc 27.46

CTTY Catuity, Inc. 81.59

GALN Galen Holdings PLC (ADR) 127.2

LCST LecStar Corporation 119.44

PTF Petrofund Energy Trust 31.61

PTEN Patterson-UTI Energy, Inc 55.07

TASR TASER International, Inc. 216.64

BAMK BrandAid Marketing Corporation 98.47

ETEC Emtec, Inc. 44.51

BSIIE Bio-Solutions Int'l, Inc. 709.09

ONCY Oncolytics Biotech, Inc. 92.45

USPI United Surgical Partners Int'l 26.78

ESNSF eStation Network Services Inc. 46.82

MSRG MedStrong International Corporation 7100

LAVA Magma Design Automation, Inc. 45.28

AEH American Eagle Tankers 37.32

MXRE Max Re Capital Ltd. 105.66

MDTH MedCath Corporation 30.68

WMGI Wright Medical Group, Inc. 28.6

NPTI The Neptune Society, Inc. 57.46

APOAE APO Health, Inc. 106.53

FCBP First Community Banc./CA/ 25.14

NXGIF Nexus Group International 46.93

SYNA Synaptics, Incorporated 33.34

AGP AMERIGROUP Corporation 38.03

MEDI MedImmune, Inc. 33.83

XJT ExpressJet Holdings, Inc. 27.2

KNTA Kintana, Incorporated 157.47

BG Bunge Limited 61.7

BEL Bennett Environmental Inc 147.36

HDB HDFC Bank Limited (ADR) 33.48

LPMN Lipman Electronic Engine. 98.52

DLGI DataLogic International, Inc. 684.84

UDRL Union Drilling, Inc. 38.45

DVN Devon Energy Corporation 88.76

AGRQ AgraQuest, Inc. 626.67

NWBT Northwest Biotherapeutics 3016.67

ACAM Acambis plc (ADR) 424.54

FALC FalconStor Software, Inc. 42.93

SUMU Summus, Inc. (USA) 408.33

PDC Pioneer Drilling Company 42.36

ATC Cycle Country Accessories Corp. 35

GIVN Given Imaging Ltd. 29.8

DRAD Digirad Corporation 862.84

ALMC Alliance Medical Corporation 204.33

WCI WCI Communities, Inc. 40.09

CBCIE CBCom, Inc. 42.34

PDE Pride International, Inc. 44.15

ZGEN ZymoGenetics, Inc. 38.58

PCO Premcor Inc. 51.5

CSFC City Savings Financial Corporation 50.83

APPX American Pharmaceutical Partners, Inc. 27.98

NSCN NetScreen Technologies 74.35

SAXN Saxon Capital, Inc. 38.12

TMWD Tumbleweed Communications 55.38

CNC Centene Corporation 70.46

BRL Barr Laboratories, Inc. 40.96

ILE Isolagen, Inc. 295

IMA Inverness Medical Innovations, Inc. 34.19

MDCVU MedicalCV, Inc. 33.86

PSHC PrimeSource Healthcare, Inc. 28.16

NMR Nomura Holdings, Inc. (ADR) 37.65

MANT ManTech International Corporation 39.23

TCPS Technical Consumer Products 352.53

SXL Sunoco Logistics Partners L.P. 31.65

LHFFE Lighthouse Fast Ferry, Inc. 29.27

UVCL UniverCell Holdings, Inc. 59.7

NGPI NeoGenesis Pharmaceuticals, Inc. 248.88

ANT Anteon International Corp. 30.22

TNP Tsakos Energy Navigation Ltd. 79.28

JBLU JetBlue Airways Corporation 65.54

GLAD Gladstone Capital Corporation 39.23

RIO Companhia Vale Do Rio Doce (ADR) 30.42

BDSI BioDelivery Sciences Int'l, Inc. 427.03

EFH Empire Financial Holding Company 59.42

RAE RAE Systems Inc. 35.78

ERF Enerplus Resources Fund 36.91

NFLX Netflix, Inc. 77.26

QUIN Quinton Cardiology Systems, Inc. 80.47

PINN Pinnacle Airlines Corp. 59

OSTK Overstock.com, Inc. 142.73

ARO Aeropostale, Inc. 30.06

FLTK Flotek Industries, Inc. 41.17

GPK Graphic Packaging Corp 46.61

SRX SRA International, Inc. 29.98

IVII InterVideo, Inc. 28.47

MTCT MTC Technologies, Inc. 62.97

ATRS Altiris, Inc. 58.72

ALTU Altus Medical, Inc. 75.42

DWMA Dickie Walker Marine, Inc. 32.26

MWE MarkWest Energy Partners, L.P. 126.51

HBG HUB International Limited 30.51

NMOS NOMOS Corporation 67.88

FORM FormFactor, Inc. 25.8

PVX Provident Energy Trust 78.02

IRGI Inveresk Research Group, Inc. 26.19

RJET Republic Airways Holdings Inc. 37.58

CTMI CTI Molecular Imaging, Inc. 39.32

OCCM Occam Networks, Inc. 42.47

PXP Plains Exploration & Production Company 76.33

HOFT Hooker Furniture Corporation 36.59

IONT Ion Track, Inc. 301.43

QTWW Quantum Fuel Systems Technologies 70.61

AMY AmREIT 31.94

LEND Accredited Home Lenders Holding Co. 89.12

GOLD Randgold Resources Ltd. (ADR) 81.33

PSYS Psychiatric Solutions, Inc. 205.15

JLWT Janel World Trade, Ltd. 30.5

CRI Carter's Inc. 27.96

TVZO Travelzoo Inc. 88.53

WPCS WPCS International Incorporated 687.79

UFM United Financial Mortgage Corporation 270.78

VSTA VistaCare, Inc. 42.65

SNG Canadian Superior Energy 395.33

PRZ PainCare Holdings, Inc. 154.27

XEC Cimarex Energy Co. 116.4

MRH Montpelier Re Holdings Ltd. 41.69

XTEX Crosstex Energy GP, L.P. 147.1

CCBI Commercial Capital Bancorp, Inc. 59.16

NCT Newcastle Investment Corp. 52.5

WYNN Wynn Resorts, Limited 26.09

SSG 2nd Swing, Inc. 67.01

BOFL Bancshares of Florida, Inc. 44.81

GVI VI Group Plc (ADR) 52.59

PRAA Portfolio Recovery Associates, Inc. 45.63

IMPC IMPAC Medical Systems, Inc. 31.46

PCVA ParthusCeva, Inc. 91.71

WHT Wheaton River Minerals Ltd. 3049.07

TLSN TeliaSonera AB (ADR) 38.62

LPLHA Locateplus Holdings Corporation 103.51

ACTG Acacia Technologies Group 332.56

SEGZ Segmentz, Inc. 81.51

DLM Del Monte Foods Company 73.29

BHS Brookfield Homes Corporation 93.24

ENH Endurance Specialty Holdings Ltd. 178.38

YAKC Yak Communications(USA), Inc. 74.42

IASG Integrated Alarm Services Group, Inc. 68.08

BXX Brooke Corporation 68.04

MPAC MOD-PAC CORP. 32.39

IPAS iPass Inc. 45.74

KDMV Kingdom Ventures, Inc. 74.25

ARD Arena Resources, Inc. 48.51

MIIS MicroIslet, Inc. 138.1

PKBK Parke Bank 35.4

TTGH Titan General Holdings, Inc. 42.16

FADV First Advantage Corporation 76.99

PGH Pengrowth Energy Trust 43.94

AFR American Financial Realty Trust 431.12

AXS Axis Capital Holdings Limited 114.05

MPG Maguire Properties, Inc. 148.68

DTSI Digital Theater Systems, Inc. 40.91

DRCT Direct General Corporation 48.46

CSE CapitalSource, Inc. 152.86

NWIS Network Installation Corp. 1035.9

PRSC The Providence Service Corporation 33.2

FSF Financial Security Assurance Holdings 118.67

REDE RedEnvelope, Inc. 55.22

MIM MI Developments Inc. 54.46

AGT Apollo Gold Corporation 63.09

SGTL Sigmatel, Inc. 232.82

BRLC Brillian Corp. 103.77

NTMD NitroMed, Inc. 803.47

WHAI World Health Alternatives, Inc. 37.9

MYOG Myogen, Inc. 33.56

FPO First Potomac Realty Trust 99.86

XPRT LECG Corporation 27.37

CALD Callidus Software Inc. 209.29

CFHI Coast Financial Holdings, Inc. 45.07

TSRA Tessera Technologies, Inc. 41.58

BWLD Buffalo Wild Wings 33.2

WLL Whiting Petroleum Corporation 49.55

AIX Access Integrated Technologies, Inc. 60.02

Ticker Name Qtr 1 Yr Qtr 1 Yr Ago

Ago EPS Sales

Change% Change%

AIM Aerosonic Corporation 202.33 41.33

Y Alleghany Corporation 243.09 147.4

HAF Hallmark Financial Services, Inc. 192.31 206.99

AMAC American Medical Alert 354.55 224.25

HOST Arlington Hospitality Inc 53.85 29.45

APAGF Apco Argentina Inc. 46.27 29.31

ATA Apogee Technology, Inc. 1400 90.99

AXR AMREP Corporation 342.98 109.97

APC Anadarko Petroleum Corporation 47.57 42.86

AGII Argonaut Group, Inc. 360.83 90.13

APA Apache Corporation 77.02 71.2

AJG Arthur J. Gallagher & Co. 106.32 34.5

ANL American Land Lease, Inc. 22.79 25.67

AUTO AutoInfo, Inc. 50 39.54

PNRA Panera Bread Company 32.56 28.34

BWINB Baldwin & Lyons, Inc. 185.49 64.04

BCIS Bancinsurance Corporation 733.33 39.28

BLL Ball Corporation 39.04 30.88

CEG Constellation Energy Group 25.41 105.14

BELFB Bel Fuse, Inc. 105.73 67.38

BER W.R. Berkley Corporation 67.31 43.17

SYNO Synovis Life Technologies, Inc. 54.44 43.08

BNT Bentley Pharmaceuticals, Inc. 335.71 73.55

BRK.A Berkshire Hathaway Inc. 58.13 71.95

BRG BG Group plc (ADR) 96.67 66.83

CAI CACI International, Inc. 36.25 25.41

BR Burlington Resources Inc 239.64 62.42

CLZR Candela Corporation 65.98 41.08

COG Cabot Oil & Gas Corporation 262.18 46.67

AIRM Air Methods Corporation 170 131.69

CDX Catellus Development Corp 54.05 57.56

CRDN Ceradyne, Inc. 310.53 89.11

CTX Centex Corporation 69.57 26.37

CDCY CompuDyne Corporation 421.74 28.41

CRK Comstock Resources, Inc. 265 59.91

CFC Countrywide Financial Corp. 341.74 152.09

CVH Coventry Health Care, Inc. 67.67 28.93

CRED CREDO Petroleum Corporation 114.89 51.35

DFG Delphi Financial Group, Inc. 93.51 26.28

DBLE Double Eagle Petroleum 575 39.83

DYOLF Dynamic Oil & Gas, Inc. 75 51.85

DRCO Dynamics Research Corporation 19.37 32.4

ESCI Earth Sciences 200 29.71

EDO EDO Corporation 54.64 39.57

ELST Electronic Systems Technology, Inc. 366.67 67.79

EASI Engineered Support System 68.77 46.03

EGN Energen Corporation 10433.33 27.25

EOG EOG Resources, Inc. 341.7 63.9

ESCA Escalade, Inc. 49.76 42.04

OPY Oppenheimer Holdings Inc. 164.96 157.44

FPL FPL Group, Inc. 119.58 26.39

FSVP FIND/SVP, Inc. 100 76

FNF Fidelity National Financial 71.85 73.86

FAF First American Corp. 94.26 43.53

FRGB First Regional Bancorp 29.71 37.68

FISV Fiserv, Inc. 20.65 25.15

OUTD Outdoor Channel Holdings, Inc. 89.19 44.79

GNI Great Northern Iron Ore 56.96 45.91

HWG The Hallwood Group Incorporated 260.59 35.23

TORM TOR Minerals Int'l, Inc. 280.95 67.23

HP Helmerich & Payne, Inc. 57.9 67.72

HOC Holly Corporation 331.52 48.43

ITIC Investors Title Company 36.64 31.28

INT World Fuel Services Corp. 615.94 27.75

JLG JLG Industries, Inc. 25 32.22

ITGB Int'l Thoroughbred Breed. 377.27 37.65

KCS KCS Energy, Inc. 200 33.47

KSWS K-Swiss Inc. 89.98 48.97

LSCP Laserscope 160 36.4

KDE 4 Kids Entertainment Inc. 40.28 109.39

LRT LL&E Royalty Trust 566.67 393.08

LB LaBarge, Inc. 423.53 28.92

RRC Range Resources Corp. 72.46 48.2

LTD Limited Brands, Inc. 681.25 93030.11

LPX Louisiana-Pacific Corp. 508.23 62.49

MDC M.D.C. Holdings, Inc. 51.01 37.34

MVK Maverick Tube Corporation 1181.25 92.66

MDCI Medical Action Industries 32.39 37.24

MIKR Mikron Infrared, Inc. 2366.67 114.4

MILT Miltope Group Inc. 242.59 34.5

MTR Mesa Royalty Trust 153.79 152.25

MSB Mesabi Trust 54.17 46.82

TARR Tarragon Realty Investors 45900 26.37

NBR Nabors Industries Ltd. 84.27 33.81

NCEB North Coast Energy, Inc. 80.79 49.52

NEM Newmont Mining Corporation 432.69 26.29

REM Remington Oil & Gas Corp. 151.05 80.29

NXG Northgate Exploration Ltd 600 36.79

OCR Omnicare, Incorporated 54.4 35.65

OLP One Liberty Properties, Inc. 46.02 29.22

OXM Oxford Industries, Inc. 41.37 40.65

PHM Pulte Homes, Inc. 39.79 29.06

PRX Pharmaceutical Resources 86.68 116.12

BXG Bluegreen Corporation 69.16 32.37

PVA Penn Virginia Corporation 68.07 46.14

PEI Pennsylvania R.E.I.T. 205.92 143.98

PCR Perini Corporation 103.65 27.08

PBT Permian Basin Royalty Trust 38.06 37.8

PETD Petroleum Development Corporation 469.64 67.7

IPAR Inter Parfums, Inc. 71.85 53.58

PPP Pogo Producing Company 108.88 33.74

PENG Prima Energy Corporation 546.15 145.28

PNRG PrimeEnergy Corporation 178.77 30.1

PGR The Progressive Corp. 80.12 27.37

QSII Quality Systems, Inc. 37.92 35.77

ANSI Advanced Neuromodulation Systems, Inc. 93.88 63.45

STR Questar Corporation 19.72 43.44

QUIX Quixote Corporation 20.27 59.1

RLI RLI Corporation 254.71 47.38

WEFN WebFinancial Corporation 107.41 43.75

SNFCA Security Natl. Financial 656.6 145.67

JOE The St. Joe Company 103.45 31.68

SJT San Juan Basin Royalty Trust 93.56 93.9

SFA Scientific-Atlanta, Inc. 290.14 26.99

SENEB Seneca Foods Corporation 71.08 35.03

SAFE Invivo Corporation 50.51 46.69

SWN Southwestern Energy Company 516.33 39.1

SWWC Southwest Water Company 65.75 48.7

SPF Standard Pacific Corp. 154.65 35.01

STKL SunOpta, Inc. 18.92 53.61

SMSC Standard Microsystems Corporation 170.97 26.08

STC Stewart Information Svcs. 91.79 33.03

SFY Swift Energy Company 254.17 40.97

SYMC Symantec Corporation 47.88 31.8

TARO Taro Pharmaceutical Ind. 34.52 49.81

TRCI Technology Research Corporation 263.16 56.54

TECUA Tecumseh Products Company 34.12 41.04

TELOZ Tel Offshore Trust 331.17 121.02

TTI TETRA Technologies, Inc. 515.56 65.75

TPL Texas Pacific Land Trust 60.36 48.17

TEVA Teva Pharmaceutical Industries Ltd (ADR) 48.88 28.72

TII Thomas Industries Inc. 23.36 50.21

TIRTZ Tidelands Royalty Trust B 140 106.74

TIII TII Network Technologies 1420 30.21

TRH Transatlantic Holdings 31.76 33.43

UNT Unit Corporation 213.98 62

UHCO Universal American Finan. 34.64 69.05

WSB The Washington Savings Bank 44.51 37.9

WOC Wilshire Enterprises, Inc. 34.62 34.39

ZNT Zenith National Insurance 107.07 34.01

LCUT Lifetime Hoan Corporation 129.06 36.71

MTRX Matrix Service Company 133.51 195.55

NSEC National Security Group 1245 42.2

DRAX Draxis Health Inc. 235.71 46.13

CHMD Chronimed Inc. 93.67 28.74

CD Cendant Corporation 98.31 31.86

FINL The Finish Line, Inc. 99.18 32.56

BRBMF Big Rock Brewery Income Trust 109.15 64.94

DHI D.R. Horton Inc. 59.65 31.88

LFG LandAmerica Financial Grp 58.25 44.26

ASGR America Service Group Inc. 162.33 25.73

CHZEQ Suprema Specialties 46.78 60.38

JBSS John B. Sanfilippo & Son 315.39 30.82

TTEK Tetra Tech, Inc. 115.39 32.66

STCS Sterling Construction Company, Inc. 61.79 27.23

CREE Cree, Inc. 125 35.65

RCKY Rocky Shoes & Boots, Inc. 46.95 35.78

SM St. Mary Land & Exploration Co. 52.96 78.59

CHK Chesapeake Energy Corporation 289.41 131.36

FCFS First Cash Financial Services, Inc. 36.8 25.16

JBL Jabil Circuit, Inc. 988.89 31.15

CHS Chico's FAS, Inc. 46.07 38.67

EXX.A EXX Inc. 531.58 716.54

XTO XTO Energy Inc. 85.24 59.67

APSG Applied Signal Technology, Inc. 1327.27 42.81

MAGS Magal Security Systems 129.63 61.65

RGA Reinsurance Group of Am. 20 29.51

GILD Gilead Sciences, Inc. 226.73 49.55

WIRE Encore Wire Corporation 468.33 42.08

KOF Coca-Cola FEMSA, S.A. (ADR) 130.26 126.77

NFX Newfield Exploration Co. 509.41 75.14

GGP General Growth Properties 19.77 27.15

HCC HCC Insurance Holdings, Inc. 53.11 41.53

TK Teekay Shipping Corp. 3006.25 105.78

NNBR NN, Inc. 36.3 36.17

SNIC Sonic Solutions 118.92 69.54

URBN Urban Outfitters, Inc. 69.61 29.27

GPOR Gulfport Energy Corp. 161.54 36.09

JAH Jarden Corporation 29.7 52.59

LNY Landry's Restaurants, Inc 18.07 25.34

AAI AirTran Holdings, Inc. 1375 29.57

APOL Apollo Group, Inc. 39.01 31.51

MAPS MapInfo Corporation 1066.67 27.17

GMCR Green Mountain Coffee, Inc. 42.86 27.1

SCHN Schnitzer Steel Industries, Inc. 630.43 53.46

PHLY Philadelphia Consol. Hld. 610.77 32.74

FSNM First State Bancorp., NM 45.33 58.14

PENN Penn National Gaming, Inc 36.44 81.26

PNG Penn-America Group, Inc. 26.02 27.02

WTU Williams Coal Seam Gas Royalty Trust 80.43 78.93

MLS The Mills Corporation 19.94 76.74

BDY Bradley Pharmaceuticals, Inc. 119.21 101.95

PDSG PDS Gaming Corporation 733.33 94.6

TALK Talk America Holdings Inc 284.96 26.28

L Liberty Media Corp. 66.67 72.38

ASVI A.S.V., Inc. 462.74 154.37

RE Everest Re Group, Ltd. 49.45 79.76

ROYL Royale Energy, Inc. 900 168.71

DRTE Dendrite International, Inc. 85.94 73.05

WFSI WFS Financial Inc. 223.77 34.05

NTAP Network Appliance, Inc. 182.61 28.06

IART Integra LifeSciences Hldgs. Corp. 343.14 55.8

RWT Redwood Trust, Inc. 46.99 114.2

DPTR Delta Petroleum Corp. 980 36.99

NGT Eastern American Natural Gas Trust 56.19 66.29

NICE NICE-Systems Ltd. 556.25 50.58

PILL ProxyMed, Inc. 445.79 40.47

GTM GulfTerra Energy Partners, L.P. 207.92 132.04

TTG Tutogen Medical, Inc. 284.61 65.43

KNSY Kensey Nash Corporation 58.14 39.35

APUUY Asia Pulp & Paper Company 200 39.22

RNR RenaissanceRe Holdings 26.67 34.58

BNSO Bonso Electronics International Inc. 2700 98.24

CYTC Cytyc Corporation 46.49 28.9

YHOO Yahoo! Inc. 114.58 43.4

SCBI SCB Computer Technology 192.31 31.13

IMH IMPAC Mortgage Holdings, Inc 35.27 40.48

BCGI Boston Communications Grp 162.07 58.72

SRZ Sunrise Senior Living, Inc. 18.08 171.66

FCN FTI Consulting, Inc. 48.54 49.65

ANSS ANSYS, Inc. 25 28.94

CPD Caraco Pharmaceutical Laboratories Ltd. 442.42 108.41

BLTI Biolase Technology, Inc. 205.56 83.68

WVVI Willamette Valley Vineyard 66.67 27.18

UXP United States Exploration 215.79 109.17

EDMC Education Management Corp 53.85 31.87

CRAY Cray Inc. 183.33 51.83

DFC Delta Financial Corporation 472.89 65.35

POG Patina Oil & Gas Corp. 74.81 92.04

SU Suncor Energy Inc. 66.93 35.24

ARTC ArthroCare Corporation 231.03 32.55

KRC Kilroy Realty Corporation 206.81 40.08

BPHX BluePhoenix Solutions, Ltd. (ADR) 1400 84.15

PDS Precision Drilling Corporation 257.59 28.72

THX The Houston Exploration 124.65 41.19

KROL Kroll Inc. 25.75 61.33

HOTT Hot Topic, Inc. 47.12 31.78

ERES eResearch Technology, Inc 165 59.87

EPEX Edge Petroleum Corp. 962.5 72.22

BSTE Biosite Incorporated 60.34 47.86

WSTC West Corporation 75.62 32.2

WEDC White Electronic Designs 82.09 38.83

IAX International Absorbents, Inc. 24.44 35.32

PHX Panhandle Royalty Company 238.43 49.31

MVSN Macrovision Corporation 368.75 32.85

EPIQ EPIQ Systems, Inc. 65.35 94.91

MONM Monmouth Capital Corporation 180 62.87

CLSR Closure Medical Corp. 209.52 50.16

CBI Chicago Bridge & Iron Company N.V. 28.72 55.58

MTXX Matrixx Initiatives, Inc. 171.3 163.32

STRA Strayer Education, Inc. 300 30.26

BEXP Brigham Exploration Co. 129.82 39.83

RCRC RC2 Corporation 54.26 37.09

RFMD RF Micro Devices, Inc. 54.05 36.52

NCEN New Century Financial 34.69 54.42

SCHK Schick Technologies, Inc. 91.43 25.94

SVIN Scheid Vineyards Inc. 151.57 51.37

PNP Pan Pacific Retail Properties, Inc. 26.14 40.55

CRZO Carrizo Oil & Gas, Inc. 77.78 49.9

FARO FARO Technologies, Inc. 4200 58.48

PLCE Children's Place Retail Stores, Inc. 616.67 28.76

USNA USANA Health Sciences, Inc. 157.27 50.94

DYII Dynacq International, Inc. 47.08 30.74

OMNI OMNI Energy Services Corp. 94.44 32.15

TTWO Take-Two Interactive Sft. 47.9 27.05

FBR Friedman, Billings, Ramsey Group, Inc. 30.38 126.36

NFI NovaStar Financial Inc. 84.41 64.87

CHGO Chicago Pizza & Brewery 123.81 40.42

LRKT Lark Technologies, Inc. 62.79 49.94

WEL Boots & Coots Intl. Well 81.82 132.42

MRGE Merge Technologies Inc. 32.97 43.16

CECO Career Education Corp. 74.5 60.13

WINS SM&A 68.35 30.66

MMA Municipal Mortgage & Equity, LLC 6800 56.21

MAXF Maxcor Financial Group 176.6 32.99

VTAL Vital Images, Inc. 1139.54 29.51

ASI American Safety Insurance Holdings, Ltd. 172.3 42.71

CCJ Cameco Corporation 375.61 46.62

VIP Vimpel-Communications 139.69 75.59

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 390.38 37.76

CBA Brilliance China Automotive Hldg. (ADR) 98.73 75.1

SHI Sinopec Shanghai Petrochemical Co. (ADR) 69.57 48.47

SRDX SurModics, Inc. 70.55 44.78

RBA Ritchie Bros. Auctioneers 162.12 41.89

CFFI C&F Financial Corporation 20.65 27.13

APT Alpha Pro Tech, Ltd. 100 30

HDWR Headwaters Incorporated 41.99 143.65

VLCCF Knightsbridge Tankers Limited 298.91 93.43

HBC HSBC Holdings plc (ADR) 114.19 27.95

KG King Pharmaceuticals 26.51 34.37

CTSH Cognizant Technology Sol. 54 60.23

SRE Sempra Energy 36.16 48.59

OMM OMI Corporation 260.53 54.59

KASPQ Kasper A.S.L., Ltd. 175.58 25.08

CEDC Central European Distribution 193.1 57.64

FLBK Florida Banks, Inc. 750 28.64

DRIV Digital River, Inc. 4466.67 41.73

HIHO Highway Holdings Limited 74.19 31.01

NAT Nordic American Tanker 317.36 120.65

EBAY eBay Inc. 54.72 83.86

DHB DHB Industries, Inc. 141.38 80.51

IVIS ICOS Vision Systems NV (ADR) 713.33 48.9

ERIF Erie Family Life Insurance Company 1932.69 63.7

CTGI Capital Title Group, Inc. 252.63 133.6

PFCB P.F. Chang's China Bistro 43.86 30.52

GWTRQ Global Water Technologies 900 48.91

UCBH UCBH Holdings, Inc. 100 32.78

SFF Santa Fe Energy Trust 74.65 76.03

COCO Corinthian Colleges, Inc. 37.54 46.3

MTEX Mannatech, Inc. 1122.22 44.37

JELCY Johnson Electric Holdings (ADR) 37.5 29.94

CSNT Crescent Banking Company 271.78 53.11

ICLR ICON plc (ADR) 36.09 47.11

INFY Infosys Technologies Ltd. (ADR) 37.96 38.21

VTR Ventas, Inc. 65.67 27.52

RATE Bankrate, Inc. 38.39 30.62

JUPM Jupitermedia Corporation 100 27.2

EELN E-LOAN, Inc. 130.77 53.94

CCRT CompuCredit Corporation 158.14 62.92

ACLNF A.C.L.N. Limited 94.58 93.59

PKTR Packeteer, Inc. 121.95 31.31

JCOM j2 Global Communications 76.25 51.19

PASW PASW, Inc. 200 157.14

UNTD United Online, Inc. 452.17 52.91

FDRY Foundry Networks, Inc. 167.86 32.75

GLDN Golden Telecom, Inc. 34.8 94.27

BLK BlackRock, Inc. 19.68 55.47

AHMH American Home Mortgage Holdings, Inc. 38.76 65.39

VTIV Ventiv Health, Inc. 166.67 26.45

APO American Community Properties Trust 345.95 339.63

PPK Polyair Inter Pack Inc. 28.51 53.96

HGT Hugoton RoyaltyTrust 147.22 147.28

CLCT Collectors Universe, Inc. 46.81 36.48

WFII Wireless Facilities, Inc. 128.95 39.72

FWHT FindWhat.com 30.11 62.41

ESPD eSpeed, Inc. 27.21 34.24

HLEX HealthExtras, Inc. 70.21 48.66

IMGG iMERGENT, Inc. 83.67 82.07

FTEK Fuel Tech N.V. 252.94 26.7

CWCO Consolidated Water Co. 34.01 71.66

SCGLY Societe Generale Group (ADR) 102.19 91.53

APL Atlas Pipeline Partners, L.P. 36.71 57.44

UTSI UTStarcom, Inc. 68.64 120.1

RYAAY Ryanair Holdings plc (ADR) 18.75 29.92

GBIR Globus International Resources Corp. 150 36.92

KKD Krispy Kreme Doughnuts 35.29 31.36

SLAB Silicon Laboratories 69.23 60.1

GRP Grant Prideco, Inc. 258.82 36.43

ACD Asconi Corporation 625 40.81

VSTY Varsity Group Inc. 71.65 49.25

CRYP CryptoLogic, Inc. 69.81 36.73

HAIN The Hain Celestial Group, Inc. 36.03 31.77

CYH Community Health Systems 52.68 30.78

SOMH Somerset Hills Bancorp 7900 32.29

DOVRA Dover Investments Corporation 353.95 551.54

QRCP Quest Resource Corp. 280 244.77

JAXB Jacksonville Bancorp Inc. 32.23 26.38

LPHI Life Partners Holdings, Inc. 29.63 36.14

MHUT Medi-Hut Co., Inc. 108.33 135.84

PETS PetMed Express, Inc. 680 75.47

SOCB Southcoast Financial Corporation 42.51 33.54

VFIN vFinance, Inc. 500 34.88

VNBC Vineyard National Bancorp 103.03 98.91

UWN Nevada Gold & Casinos 26.85 263.34

HBRB Harbor Bank 490.63 63.22

SOHU Sohu.com Inc. 2166.67 194.09

MBT Mobile TeleSystems OJSC 96.97 91.6

OVTI OmniVision Technologies 217.07 215.23

PMMAY Puma AG Rudolf Dassler Sport (ADR) 103.29 37.77

WEBX WebEx Communications, Inc 110.83 32.67

LCI Lannett Company, Inc. 33.07 44.87

MXC Mexco Energy Corporation 433.33 49.71

MNDO MIND C.T.I. Ltd. 388.89 33.08

SRA Serono S.A. (ADR) 48.98 32.94

DTGLF Datec Group Ltd 47.06 56.22

LEXR Lexar Media, Inc. 286.67 115.77

PNFP Pinnacle Fin'l Partners 247.37 37.27

OIIM O2Micro International Ltd 52.31 28.68

NKC Newtek Business Services, Inc 64.38 56.36

UOPX University of Phoenix Online 65.64 60.16

COH Coach, Inc. 81.97 34.02

WHQ W-H Energy Services, Inc. 31.5 29.17

WRC Westport Resources 1800 81.24

XXIA Ixia 105.26 28.29

SFCC SFBC International, Inc. 38.67 66.33

RECN Resources Connection Inc. 33.95 36.79

PMAP Paymap, Inc. 30 44.94

UTIW UTi Worldwide Inc. 21.41 65.49

SEM Select Medical Corp. 86.32 26.7

FST Forest Oil Corporation 780.33 29.79

CCMT Cascade Microtech, Inc. 271.43 56

EAC Encore Acquisition Co. 55.22 28.09

ODSY Odyssey Healthcare, Inc. 41.5 40.03

UPL Ultra Petroleum Corp. 1000 237.8

AFREZ America First Real Estate Investment 1298.53 139.92

EENC Enterra Energy Corp. 31.58 217.95

CCEQQ CEYONIQ AG (ADR) 526.26 142.9

NOI National-Oilwell, Inc. 22.48 35.88

ICH Investors Capital Holding 1150 38.76

TAC TransAlta Corporation 50.24 40

CEO CNOOC Limited (ADR) 74.09 68.27

GALN Galen Holdings PLC (ADR) 97.62 127.2

PTF Petrofund Energy Trust 27.12 31.61

PTEN Patterson-UTI Energy, Inc 6833.33 55.07

ETEC Emtec, Inc. 218.75 44.51

USPI United Surgical Partners Int'l 66.1 26.78

LAVA Magma Design Automation, Inc. 286.36 45.28

AEH American Eagle Tankers 876.38 37.32

WMGI Wright Medical Group, Inc. 43.84 28.6

FCBP First Community Banc./CA/ 33.06 25.14

SYNA Synaptics, Incorporated 79.17 33.34

AGP AMERIGROUP Corporation 40.35 38.03

XJT ExpressJet Holdings, Inc. 42.26 27.2

BEL Bennett Environmental Inc 203.85 147.36

HDB HDFC Bank Limited (ADR) 28.38 33.48

DVN Devon Energy Corporation 145.69 88.76

WCI WCI Communities, Inc. 69.64 40.09

CSFC City Savings Financial Corporation 153.97 50.83

APPX American Pharmaceutical Partners, Inc. 75.52 27.98

SAXN Saxon Capital, Inc. 88.01 38.12

NMR Nomura Holdings, Inc. (ADR) 265.01 37.65

MANT ManTech International Corporation 21.28 39.23

TCPS Technical Consumer Products 11420 352.53

SXL Sunoco Logistics Partners L.P. 23.97 31.65

ANT Anteon International Corp. 32.29 30.22

TNP Tsakos Energy Navigation Ltd. 1097.44 79.28

JBLU JetBlue Airways Corporation 120.17 65.54

RAE RAE Systems Inc. 75 35.78

ERF Enerplus Resources Fund 64.39 36.91

PINN Pinnacle Airlines Corp. 65.64 59

ARO Aeropostale, Inc. 43.22 30.06

SRX SRA International, Inc. 35.05 29.98

MTCT MTC Technologies, Inc. 39.78 62.97

ALTU Altus Medical, Inc. 36.11 75.42

HBG HUB International Limited 28.57 30.51

IRGI Inveresk Research Group, Inc. 29.59 26.19

RJET Republic Airways Holdings Inc. 41.84 37.58

LEND Accredited Home Lenders Holding Co. 81.82 89.12

GOLD Randgold Resources Ltd. (ADR) 405.69 81.33

JLWT Janel World Trade, Ltd. 33.33 30.5

TVZO Travelzoo Inc. 150 88.53

UFM United Financial Mortgage Corporation 416.67 270.78

VSTA VistaCare, Inc. 126.26 42.65

XEC Cimarex Energy Co. 43.67 116.4

MRH Montpelier Re Holdings Ltd. 168.6 41.69

XTEX Crosstex Energy GP, L.P. 131.13 147.1

CCBI Commercial Capital Bancorp, Inc. 24.86 59.16

IMPC IMPAC Medical Systems, Inc. 45.35 31.46

WHT Wheaton River Minerals Ltd. 62.5 3049.07

BHS Brookfield Homes Corporation 189.97 93.24

ENH Endurance Specialty Holdings Ltd. 73.39 178.38

YAKC Yak Communications(USA), Inc. 42.64 74.42

BXX Brooke Corporation 1588.89 68.04

MPAC MOD-PAC CORP. 19.47 32.39

IPAS iPass Inc. 68.29 45.74

PKBK Parke Bank 70.95 35.4

FADV First Advantage Corporation 42.86 76.99

PGH Pengrowth Energy Trust 100 43.94

AXS Axis Capital Holdings Limited 48.27 114.05

DTSI Digital Theater Systems, Inc. 161.76 40.91

DRCT Direct General Corporation 53.95 48.46

CSE CapitalSource, Inc. 131.15 152.86

FSF Financial Security Assurance Holdings 78.26 118.67

BWLD Buffalo Wild Wings 120.55 33.2

WLL Whiting Petroleum Corporation 448.4 49.55

Ticker Name Insider

Ownership

Percent

ALO Alpharma Inc. 28.16

AGBG AG-Bag International Limited 27.24

ACNB ACNB Corporation 2.5

AIR AAR Corp. 2.97

TYC Tyco International Ltd. 16

AEPI AEP Industries 73.1

AFPC AFP Imaging Corporation 35.28

AMCM AM Communications, Inc. 44.66

AMFI AMCORE Financial, Inc. 3

APAT APA Optics, Inc. 23.35

CECE CECO Environmental Corp. 55.91

ASAA ASA International Ltd. 29.61

AEN AMC Entertainment Inc. 58.1

RNT Aaron Rents, Inc. 22.76

ABBK Abington Bancorp, Inc. 15.88

ABRI Abrams Industries, Inc. 51.96

ACPC Acap Corporation 50

ACLE Accel International Corp 63.67

AKLM Acclaim Entertainment 14.93

ACET Aceto Corporation 3.26

ACMTA ACMAT Corporation 56.45

AMIIQ Acme Metals Incorporated 3.84

APII Action Products International, Inc. 59.41

ACXM Acxiom Corporation 9.4

RELM RELM Wireless Corporation 19.44

ABT Abbott Laboratories 6.63

ABMD ABIOMED, Inc. 34.7

ADELQ Adelphia Communications 20.66

AERTA Advanced Environmental Recycling Tech. 28.61

AVM Advanced Magnetics, Inc. 14.92

ACU Acme United Corporation 11.21

MKT Advanced Marketing Services, Inc. 28.1

CAPR Caprius, Inc. 36.26

APPA A.P. Pharma, Inc. 5.94

ADVNB Advanta Corp. 23.31

AD ADVO, Inc. 6.29

AEG AEGON N.V. (ADR) 53

BFTC b-Fast Corporation 52.49

AERS Aero Systems Engineering, Inc. 84.1

AE Adams Resources & Energy, Inc. 50.21

AIM Aerosonic Corporation 41.34

ARVXQ Aerovox Incorporated 51.19

NAKD National Auto Credit, Inc. 20.31

AEM Agnico-Eagle Mines Ltd. 4.02

AIRT Air T, Inc. 63.32

AMI ALARIS Medical Systems Inc. 80

AMD Advanced Micro Devices, Inc. 3.01

MAIR MAIR Holdings, Inc. 50.79

AKRN Akorn, Inc. 27.01

SKFRY SKF AB (ADR) 9.08

ALAN Alanco Technologies, Inc. 14.17

NGAS Daugherty Resources, Inc. 17.65

APD Air Products & Chemicals, Inc. 5.93

ATRI Atrion Corporation 16.77

ALCD Alcide Corporation 28.44

ARG Airgas, Inc. 19.9

AIRL Airlease Ltd. 20

ALEX Alexander & Baldwin 2.91

ALFA Alfa Corporation 58.02

TYBR Alfa International Corp. 21.32

ALK Alaska Air Group, Inc. 3.93

ALCO Alico, Inc. 50.77

SEMI All American Semiconductor, Inc. 17.55

ALCI Allcity Insurance Company 8.18

AIN Albany International Corp. 13.51

ACV Alberto-Culver Company 22.07

AORGB Allen Organ Company 30.8

ABS Albertson's, Inc. 9

ALLP Alliance Pharmaceutical 4.42

AL Alcan Inc. 6.01

IKN IKON Office Solutions, Inc. 6.39

ALX Alexander's Inc. 30.01

HBTN Harbourton Financial Corporation 88.8

ADPL Adrien Arpel, Inc. 64.2

IMCO IMPCO Technologies, Inc. 3.55

NQLIQ NQL Inc. 45.1

RGRX RegeneRx Biopharmaceut. 26.78

ALTS Altris Software Inc. 63.1

Y Alleghany Corporation 22.58

AYE Allegheny Energy, Inc. 19.04

ALTR Altera Corp. 2.1

ALTX Altex Industries, Inc. 49.76

AGN Allergan, Inc. 2.02

ASBI Ameriana Bancorp 7.88

AWA America West Holdings 45.5

AT Alltel Corporation 12.97

ABCC ABC Dispensing Tech. 8.9

KGHI Kaiser Group Holdings 5.9

AMCE American Claims Evaluation, Inc. 34.27

ACO AMCOL International Corp. 28.9

ALPG The Alpine Group, Inc. 19.22

HAF Hallmark Financial Services, Inc. 46.1

WRPCC WRP Corporation 36.22

ECOL American Ecology Corp. 49.31

IJX Equidyne Corporation 14.59

ABCP AmBase Corp. 20.92

AVCS American Vantage Companies 19.17

AICO Amcast Industrial Corp. 19.85

AHC Amerada Hess Corporation 15

AFTC American Film Tech. 35.01

BCTI BCT International, Inc. 49.23

ABL American Biltrite Inc. 53.51

AM American Greetings Corporation 38.61

ABM ABM Industries, Inc. 19.84

AIPN American Int'l Petroleum 15.99

ALGI American Locker Group Incorporated 21.77

AXP American Express Company 12

AMAC American Medical Alert 14.04

AFL AFLAC Incorporated 4.43

ATMS Tidel Technologies, Inc. 9.33

TEEE Golf Rounds.com, Inc. 18.77

ANAT American National Insurance Company 73.19

APFC American Pacific Corp. 26.95

AIG American Int'l Group, Inc 4

AMPH American Physicians Service Group Inc. 16.16

APCC American Power Conversion Corporation 14.58

AMSWA American Software, Inc. 17.19

AVD American Vanguard Corp. 41.65

AMWD American Woodmark Corp. 28.43

HOST Arlington Hospitality Inc 11.97

ACP American Real Estate Partners, L.P. 86.98

AMGN Amgen, Inc. 9.71

ARL American Realty Investors 65.19

AMTA Amistar Corporation 44.77

CFNB California First National Bankcorp 67.08

ZIXI Zix Corporation 41.67

ASE American Science & Engineering, Inc. 2.93

ASYS Amtech Systems, Inc. 7.24

AMS American Shared Hospital 9.77

BVX Bovie Medical Corporation 21.03

ALOG Analogic Corporation 17.01

AMK American Technical Ceramics Corp. 58.06

ANLY Analysts International Corporation 6.19

ANLT Analytical Surveys, Inc. 2.91

ANEN Anaren, Inc. 2.87

ANDR Andersen Group, Inc. 28.57

ANDW Andrew Corporation 8.9

AME Ametek, Inc. 4.74

APAGF Apco Argentina Inc. 70.11

APOG Apogee Enterprises, Inc. 5.88

ATA Apogee Technology, Inc. 62.76

AMPL Ampal-American Israel Corporation 59.95

APPB Applebee's Int'l, Inc. 4.51

AP Ampco-Pittsburgh Corp. 27.33

AXR AMREP Corporation 71.17

NXXI Nutrition 21, Inc. 33.97

ATU Actuant Corporation 6.21

AOXY Advanced Oxygen Technologies, Inc. 82.97

ANCPA Anacomp, Inc. 13.35

ACAT Arctic Cat, Inc. 35.71

ARDNA Arden Group, Inc. 58.59

AGII Argonaut Group, Inc. 31.97

AND Andrea Electronics Corporation 6.09

ARINA Arista Investors Corp. 53.31

AGL Angelica Corporation 5.92

ARMF Armanino Foods Of Distinction Inc. 26.15

KTO K2 Inc. 12

AROW Arrow Financial Corp. 4.09

AOC Aon Corporation 12.66

APA Apache Corporation 16.01

ARIOF ART International Corporation 69.47

ARTNA Artesian Resources Corp. 12.51

ADM Archer Daniels Midland Company 9.61

ARTW Art's-Way Manufacturing 22.6

ARKR Ark Restaurants Corp. 40.27

ASPT Aspect Communications 30.48

ASPN Aspen Exploration Corporation 26.67

EXCL Excal Enterprises, Inc. 42.18

ASBC Associated Banc-Corp 9.41

ASTE Astec Industries, Inc. 15.88

ALOT Astro-Med, Inc. 23.7

ATCCQ Astrocom Corporation 6.99

ATRO Astronics Corporation 13.39

AAME Atlantic American Corp. 72.16

ARW Arrow Electronics, Inc. 4.05

AJG Arthur J. Gallagher & Co. 5.96

ETAD Entrade Inc. 35.92

ATW Atwood Oceanics, Inc. 22.73

AULT Ault Incorporated 14.29

AURA Aura Systems Inc. 3

ASH Ashland Inc. 9.74

ANL American Land Lease, Inc. 15.29

ASXI Astrex, Inc. 43.84

ATML Atmel Corporation 11.57

AUGR Auto-Graphics, Inc. 61.99

ADSK Autodesk, Inc. 4.75

AUTO AutoInfo, Inc. 57.27

ATG AGL Resources Inc. 8.04

AGH Atlantis Plastics, Inc. 37.02

AZR Aztar Corporation 6.05

AZZ AZZ Incorporated 5.12

BEAV BE Aerospace, Inc. 2.17

ATMR Atlas Minerals Inc. 36.29

BFEN BF Enterprises, Inc. 41.84

ATO Atmos Energy Corporation 9.32

PNRA Panera Bread Company 23.86

RSC Rex Stores Corporation 6.83

LABS LabOne, Inc. 18.24

BSBN BSB Bancorp, Inc. 6.39

VOXX Audiovox Corporation 26.94

AZO AutoZone, Inc. 27.56

BTUI BTU International, Inc. 28.97

BWCF BWC Financial Corp. 49.35

ADP Automatic Data Processing 2.01

BPMI Badger Paper Mills 6.59

AVY Avery Dennison Corporation 11.81

CMALQ Casual Male Corp. 63.08

BWINB Baldwin & Lyons, Inc. 58.13

AVP Avon Products, Inc. 27.99

BPAOQ Baldwin Piano & Organ Company 42.25

BRSI Ballistic Recovery Systems 45.25

BCIS Bancinsurance Corporation 57.32

BHO B&H Ocean Carriers Ltd. 71.36

BXS BancorpSouth, Inc. 14.99

BJS BJ Services Company 2.01

BMMI BMC Industries, Inc. 30.92

DOLL The Middleton Doll Company 16.84

GRAN Bank of Granite Corp. 7.33

BRT BRT Realty Trust 61.32

BMI Badger Meter, Inc. 29.68

BZ Bairnco Corporation 10.34

BKF BKF Capital Group, Inc. 16.16

BEZ Baldor Electric Company 27.41

BLD Baldwin Technology Co. 12.09

BLL Ball Corporation 4.01

VSIH VSI Holdings, Inc. 89.53

BPOP Popular, Inc. 13.99

II EquiFin, Inc. 55.24

ALUHQ Allou Healthcare, Inc. 21.87

SMJWQ Samuels Jewelers, Inc. 51.57

BSIC Basic Earth Science 40.71

BDG Bandag, Incorporated 39.23

BSET Bassett Furniture Ind. 5.98

BVC Bay View Capital Corporation 2.02

BYRE Bay Resources, Ltd. 79.51

BFCF BFC Financial Corporation 49.96

FA Fairchild Corporation 36.87

BCR C.R. Bard, Inc. 2.82

NICH Nitches, Inc. 48.76

B Barnes Group Inc. 7.29

BELFB Bel Fuse, Inc. 10.24

BRN Barnwell Industries, Inc. 23.95

BGNK Barrister Global Services Network, Inc. 27.74

RGB R.G. Barry Corp. 13.39

BNHNA Benihana, Inc. 29.49

BTHS Benthos, Inc. 13.23

HNR Harvest Natural Resources 4.01

BERS Beres Industries Inc. 27.73

BER W.R. Berkley Corporation 12.09

BOL Bausch & Lomb Inc. 2.54

NBN Northeast Bancorp/ME 11.03

BAYUA Bayou Steel Corporation 28.63

BSC The Bear Stearns Companies Inc. 6.04

BRCO Beard Company 44.93

AIT Applied Industrial Technologies 16.94

BEC Beckman Coulter, Inc. 12.27

BJCT Bioject Medical Technologies Inc. 27.46

BLSC Bio-Logic Systems Corp. 20.08

BRLI Bio-Reference Labs, Inc. 30.77

SVNT Savient Pharmaceuticals, Inc. 8.14

SYNO Synovis Life Technologies, Inc. 10.91

BI Bell Industries, Inc. 4.39

BMRA Biomerica, Inc. 9.6

BMET Biomet, Inc. 8.87

BNT Bentley Pharmaceuticals, Inc. 5.29

BLC Belo Corporation 10.34

XTRN Xtrana, Inc. 16.53

SPEX Spherix Incorporated 22.49

BMS Bemis Company, Inc. 9.83

MFIC MFIC Corporation 17.21

BHE Benchmark Electronics 3.36

BRK.A Berkshire Hathaway Inc. 31.82

PWEI PW Eagle, Inc. 41.5

CHBD Bernard Chaus, Inc. 61.94

BRY Berry Petroleum Company 16.45

BBY Best Buy Co., Inc. 18.7

BLRGZ Blue Ridge Real Estate Co 68.68

BLU Blue Chip Value Fund 2.17

RDTA Raining Data Corporation 60.35

BEHP Bethlehem Corporation 74.78

CDIC CardioDynamics Int'l Corp 10.86

BHMSQ Bethlehem Steel Corp. 29.03

BORL Borland Software Corp. 2.96

SMCO Sames Corporation 45.49

BOSA Boston Acoustics, Inc. 31.81

FDNX 4-D Neuroimaging 57.35

BIO Bio-Rad Laboratories, Inc. 29.88

BIRS Birmingham Steel Corp. 11.42

BRC Brady Corporation 17.97

BKH Black Hills Corporation 7.03

BL Blair Corporation 8.18

BWLRF Breakwater Resources Ltd. 38.03

BRER Bresler & Reiner, Inc. 70.79

BLT Blount International, Inc 87.02

BNP BNP Residential Properties, Inc. 18.16

BRID Bridgford Foods Corp. 71.82

BCC Boise Cascade Corporation 6.85

MKTG MKTG Services, Inc. 8.43

BCPUQ Borden Chemicals/Plastics LP 6.94

TBI Tom Brown, Inc. 22.14

BOW Bowater Incorporated 13.72

JABI J.A.B. International, Inc 71.14

BWL.A Bowl America Incorporated 22.16

BMTC Bryn Mawr Bank Corp. 9.69

BNE Bowne & Co., Inc. 10.93

WNMLA Winmill & Co. Incorporated 44.06

BULL Bull Run Corporation 32.92

BGG Briggs & Stratton Corporation 3.41

BMLS Burke Mills, Inc. 59.87

BPAB Burke-Parsons-Bowlby 54.29

VGR Vector Group Ltd. 45.96

BBR Butler Manufacturing Company 13.09

BUKS Butler National Corp. 11.46

BNSXA BNS Co. 16.42

CAI CACI International, Inc. 3.9

CAMY CAS Medical Systems 18.22

BF.B Brown-Forman Corporation 46.57

CAW CCA Industries, Inc. 35.41

BWS Brown Shoe Company, Inc. 3.86

CCBL C-COR.net Corporation 5.13

BW Brush Engineered Material 9.44

CNXS CNS, Inc. 17.31

CPAK CPAC, Inc. 9

CPF Central Pacific Financial Corp. 15.77

USV U.S. Restaurant Props. 3.18

BCF Burlington Coat Factory Warehouse Corp. 58.24

CSPI CSP Inc. 9.55

CTCO Commonwealth Telephone Enterprises, Inc. 4.03

CVV CVD Equipment Corporation 50.64

CACH Cache, Inc. 69.94

CIBM Cadema Corporation 23.08

CDMS Cadmus Communications 23.92

BSH Bush Industries, Inc. 34.9

CCC Calgon Carbon Corporation 11.28

CBHR California Beach Restaurants, Inc. 38.25

JMAR JMAR Technologies, Inc. 2.43

RCF Rica Foods, Inc. 61.75

CAMD California Micro Devices 2.96

ADAPQ Adaptive Broadband Corp. 16.87

CDI CDI Corp. 38.81

CWT California Water Service Group 7.87

CADA CAM Commerce Solutions, Inc. 12.72

CBEX Cambex Corporation 24.13

CAML Camelot Corporation 21.42

CPFR Camera Platforms International, Inc. 74.31

AMQT AmeriQuest Technologies 48.42

CNA CNA Financial Corporation 91.01

CPY CPI Corp. 14.83

CMM CRIIMI MAE Inc. 12.46

CSS CSS Industries, Inc. 37.65

CLZR Candela Corporation 28.43

CVBF CVB Financial Corp. 23.01

CITI Canterbury Consulting Group, Inc. 18.93

AXGR Axia Group, Inc. 56.58

ETS Enterasys Networks, Inc. 11.23

CVC Cablevision Systems Corp. 16.61

CMN Cantel Medical Corp. 19.47

CCBT CCBT Financial Companies, Inc. 26.37

CBT Cabot Corporation 6.82

CAII Capital Associates 27.22

COG Cabot Oil & Gas Corporation 10.13

CSWC Capital Southwest Corp. 30

CGL.A Cagle's, Inc. 62.08

CT Capital Trust, Inc. 64.76

CLPO Calprop Corporation 72.65

CN Calton, Inc. 42.54

CBM Cambrex Corporation 7.34

CKEC Carmike Cinemas, Inc. 84.6

TSFG The South Financial Group 5.09

HPPS Healthy Planet Products 29.71

CPB Campbell Soup Company 43.29

CARN Carrington Laboratories, Inc. 10.22

NXY Nexen Inc. 38.01

CAE Cascade Corporation 11.79

STZ Constellation Brands Inc. 13.45

COWP Canal Capital Corp. 60.71

CASY Casey's General Stores, Inc. 9.49

CECX Castle Energy Corp. 15.06

CMO Capstead Mortgage Corporation 53.63

CTR The Cato Corporation 25.1

CDR Cedar Shopping Centers Inc 86.13

CVM CEL-SCI Corporation 6.33

CELG Celgene Corporation 10.02

AIRM Air Methods Corporation 17.42

CSL Carlisle Companies, Inc. 6.03

CCL Carnival Corporation 55.58

CRS Carpenter Technology Corp 23.92

CBSS Compass Bancshares, Inc. 4.95

CEBK Central Bancorp, Inc. 9.8

CTNR Central Natural Resources 59.35

CERG Ceres Group, Inc. 5.65

PWN Cash America International, Inc. 2.83

CAS A.M. Castle & Co. 43.67

CVF Castle Convertible Fund 19.5

CALA Catalina Lighting, Inc. 25.41

CIII Centrum Industries, Inc. 39.44

CDX Catellus Development Corp 28.71

GSLM Grand Central Silver Mns. 13.37

CAV Cavalier Homes, Inc. 12.83

FUN Cedar Fair, L.P. 5

CNBKA Century Bancorp, Inc. 36.61

CRDN Ceradyne, Inc. 14.4

CPSX Ceramics Process Systems Corporation 43.87

CERB Cerbco, Inc. 25.83

CERN Cerner Corporation 20.96

CRTN Certron Corporation 48.85

CTX Centex Corporation 10.07

CTU Chad Therapeutics 8.69

TERA TeraForce Technology Corp 10.74

CHLN Chalone Wine Group, Ltd. 56.11

CREB Champion Parts, Inc. 45.28

CHLR Chancellor Corporation 61.06

CNL Cleco Corporation 3.96

CHTL Chantal Pharmaceutical 23.06

CHAR Chaparral Resources, Inc. 80.11

CF Charter One Financial 5.99

ASHW Ashworth, Inc. 13.54

CCF Chase Corporation 43.17

CHTT Chattem Inc. 17.53

CTL CenturyTel, Inc. 16.99

CHEF Chefs International, Inc. 64.34

KRT Kramont Realty Trust 24.51

CHFC Chemical Financial Corporation 10.94

CHB Champion Enterprises, Inc. 3.86

CPK Chesapeake Utilities 3.73

CVAL Chester Valley Bancorp 27.85

CLN Celsion Corporation 7.97

SCH The Charles Schwab Corp. 20.45

AGMX Angelo & Maxie's, Inc. 34.84

CFCM Chief Consolidated Mining 44.99

CHP C&D Technologies, Inc. 3.11

CHIR Chiron Corporation 43.48

CHZ Chittenden Corporation 2.86

CECS CECS Corp. 12.02

RRR Roto-Rooter, Inc. 11.96

CHDN Churchill Downs, Inc. 75.06

CSK Chesapeake Corporation 4.07

TEKC Teknowledge Corp. 14.28

CINF Cincinnati Financial Corporation 14.29

CTAS Cintas Corporation 28.8

CPCI Ciprico, Inc. 3.74

CVR Chicago Rivet & Machine 17.18

CRLI Circuit Research Labs 34.85

CSYI Circuit Systems, Inc. 36.85

CQB Chiquita Brands International, Inc. 8.9

CIA Citizens, Inc. 18

CBCF Citizens Banking Corp./MI 10.61

CHD Church & Dwight Co., Inc. 13.47

CZN Citizens Communications 3.74

CHCO City Holding Company 5.64

CYRO Chyron Corporation 22.94

CBB Cincinnati Bell Inc. 3

CLHB Clean Harbors, Inc. 44.39

MZ Milacron Inc. 4.07

CLDA Clinical Data, Inc. 68.12

MBG Mandalay Resort Group 15.76

RDI.A Reading International Inc. 31.26

FMLY Family Room Entertainment 27.85

COKE Coca-Cola Bottling Co. Consolidated 84.52

CYN City National Corporation 19.92

CODL Code-Alarm, Inc. 56.92

CGNX Cognex Corporation 11.4

CLE Claire's Stores, Inc. 12.31

GENE Genome Therapeutics Corp. 18.87

CNB Colonial BancGroup, Inc. 7.65

CCOM Colonial Commercial 37.66

CCU Clear Channel Communications 14.44

CLF Cleveland-Cliffs Inc. 5.02

CLX The Clorox Company 29.06

COA Coachmen Industries Inc. 25.97

CRV The Coast Distribution 13.24

HCA HCA Inc. 7.37

KO The Coca-Cola Company 12.83

CMRO COMARCO, Inc. 6.44

CCE Coca-Cola Enterprises 48.91

CMCSA Comcast Corporation 6.4

CDE Coeur d'Alene Mines Corp. 10.27

CMDZ Comdial Corporation 12.5

CGN Cognitronics Corporation 17.33

COHU Cohu, Inc. 3.68

CBSH Commerce Bancshares, Inc. 10.95

CM Coles Myer Ltd. (ADR) 13

CGCO Commerce Group Corp. 25.18

SZ Worldwide Restaurant Concepts 15.86

CFB Commercial Federal Corporation 2.05

COLL Collins Industries, Inc. 31.03

COB Columbia Laboratories 7.71

JCS Communications Systems, Inc. 22.8

CMTY Community Banks, Inc. 14.94

CBU Community Bank System 13.02

GSOF Group 1 Software, Inc. 5.23

IDID Comparator Systems Corp. 15.99

CDCO Comdisco Holdings, Inc. 61.9

CMPC CompuCom Systems, Inc. 53.94

NAVH Navtech, Inc. 33.79

CMC Commercial Metals Company 11.27

PURW Pure World, Inc. 29.47

ATSN Artesyn Technologies, Inc. 21.25

CPTLQ CTC Communications Group 29.84

CHCR Comprehensive Care Corp. 13.71

CDCY CompuDyne Corporation 29.37

CRK Comstock Resources, Inc. 2.29

CMTL Comtech Telecomm. Corp. 16.14

CMTX COMTEX News Network, Inc. 59.51

LENS Concord Camera Corp. 9.17

CCDC Concorde Career Colleges Inc. 45.84

CCUR Concurrent Computer Corporation 4.07

CNMD CONMED Corporation 7.05

SNS The Steak n Shake Company 15.7

CTO Consolidated-Tomoka Land 7.52

CSLR Consulier Engineering, Inc. 87.95

CFIN Consumers Financial Corporation 50.27

CAL Continental Airlines, Inc. 2.62

CUO Continental Materials 42.36

CEN Ceridian Corporation 44.98

COO The Cooper Companies 3.64

CBE Cooper Industries, Ltd. 2.95

CGRT Cooker Restaurant Corporation 7.44

BERK Berkshire Bancorp Inc. 45.73

RKY Adolph Coors Company 4.95

COPY CopyTele, Inc. 3.61

CLHVF Coral Gold Corp. 9.12

CFC Countrywide Financial Corp. 8.32

CXW Corrections Corp. of America 5.24

COR Cortex Pharmaceuticals 2.62

CSLI Cotton States Life Insurance Company 35.16

CR Crane Co. 2.73

CRD.B Crawford & Company 58.54

CRRC Courier Corporation 19.89

CUZ Cousins Properties Inc. 23.84

CVH Coventry Health Care, Inc. 18.93

ATX A.T. Cross Company 50.86

CBRL CBRL Group, Inc. 2.92

CRFT Craftmade International 31.8

CAP Creative Computer Applications, Inc. 15.64

CRTV Creative Technologies Corp. 75.58

CRED CREDO Petroleum Corporation 23.95

CBAG Crested Corp. 73.15

CXIM Criticare Systems, Inc. 36.78

CRAN Crown Andersen, Inc. 30.3

CCK Crown Holdings Inc 4.91

CRCE Crown Resources Corp. 82.25

CRWS Crown Crafts, Inc. 6.37

BLFS BioLife Solutions, Inc. 29.11

CUCO Cucos Inc. 58.71

CUB Cubic Corporation 41.99

CFR Cullen/Frost Bankers Inc. 15.92

CFI Culp, Inc. 24.45

XOLO Xologic, Inc. 16.55

CYBE CyberOptics Corporation 10.28

CW Curtiss-Wright Corp. 11.16

CYTR CytRx Corporation 18.6

OXIS OXIS International, Inc. 13.83

DVIXQ DVI, Inc. 26.23

CY Cypress Semiconductor 5.04

DJCO Daily Journal Corporation 60.45

DMCSQ Dairy Mart Convenience 44.07

GW Grey Wolf, Inc. 7.6

DLOV Daleco Resources Corporation 33.99

TRY Triarc Companies, Inc. 35.02

DAIO Data I/O Corporation 22.24

DHR Danaher Corporation 24.07

MDEA Media 100 Inc. 25.74

DKEY Datakey, Inc. 27.91

DMAR Datamarine International 22.16

SMTI SMTEK International, Inc. 38.7

DSCP Datascope Corporation 22.15

DMTI DataMetrics Corporation 63.1

CTLE The CattleSale Company 79.06

DRAM Dataram Corporation 12.91

CRTO Concerto Software, Inc. 8.75

DWSN Dawson Geophysical Co. 30.76

DXR Daxor Corporation 69.87

DEBS Deb Shops, Inc. 65.66

DII Decorator Industries, Inc. 3.47

DELL Dell, Inc. 10.72

DFG Delphi Financial Group, Inc. 14.2

EBIX ebix.com, Inc. 60.72

DGAS Delta Natural Gas Company 2.36

DLI Del Laboratories, Inc. 44.78

DVLN DVL, Inc. 5.59

DLW Delta Woodside Industries 40.29

DPAC DPAC Technologies Corp. 3.01

HTEC Hydron Technologies, Inc. 19.15

DLTA The Deltona Corporation 75.64

DLX Deluxe Corporation 8.79

CMRG Casual Male Retail Group, Inc. 15.99

DTRX Detrex Corporation 17.88

DEVC Devcon International Corp. 39.69

DP Diagnostic Products Corporation 26.8

DRS DRS Technologies, Inc. 10.46

DGII Digi International 12.4

QTRAQ Quentra Networks, Inc. 24.84

DIGM Control Chief Holdings, Inc. 50

STXN Stratex Networks, Inc. 27.01

TSTF TeamStaff, Inc. 3.67

DBD Diebold Incorporated 2.24

DNEX Dionex Corporation 10.52

DDS Dillard's, Inc. 32.05

AHOM American HomePatient, Inc. 46.23

DIOD Diodes Incorporated 50.83

DXYN The Dixie Group, Inc. 13.41

DG Dollar General Corp. 13.12

DNIR Dominion Resources Inc. 52.22

DGICB Donegal Group Inc. 3.69

DXT Dixon Ticonderoga Company 31.29

DOTX Dotronix, Inc. 33.01

DBLE Double Eagle Petroleum 24.47

DTC Domtar Inc. 43.01

DCI Donaldson Company, Inc. 2.49

DBRN The Dress Barn, Inc. 25.8

DW Drew Industries, Inc. 34.83

DNY R.R. Donnelley & Sons Company 5.04

DRXR Drexler Technology Corp. 6.31

DJ Dow Jones & Co. 41.77

DSL Downey Financial Corp. 24.09

DRTK Duratek, Inc. 21.93

TGA TransGlobe Energy Corporation 3.03

DRHA Driver-Harris Company 11.81

DYOLF Dynamic Oil & Gas, Inc. 8.97

DRCO Dynamics Research Corporation 12.12

DCO Ducommun Incorporated 25.06

COBR Cobra Electronics Corp. 17.45

DYNX Dynatec International 13.06

DRE Duke Realty Corp. 5.36

DNB The Dun & Bradstreet Corporation 7.99

DYNT Dynatronics Corporation 13.83

ECIL ECI Telecom Ltd. 48.03

EMCI EMC Insurance Group 82.6

DY Dycom Industries, Inc. 13.23

EZM E-Z-EM, Inc. 30.81

EGXP Eagle Exploration Company 54.44

EGLE Eagle Food Centers, Inc. 3.57

ESCI Earth Sciences 11.8

EATS Eateries, Inc. 22.31

EDO EDO Corporation 26.04

EV Eaton Vance Corp. 18.22

ECGN Ecogen Inc. 83.87

EDAC EDAC Technologies Corporation 18.48

PKI PerkinElmer, Inc. 8.32

STS Supreme Industries, Inc. 68.96

EDUC Educational Development 29.2

EGP EastGroup Properties Inc. 2.5

EML The Eastern Company 5.92

ETN Eaton Corporation 9.34

EWTLQ Elcotel, Inc. 25.98

ELGT Electric & Gas Technology 17.95

ELRC Electro Rent Corporation 15.81

ESIO Electro Scientific Industries 4.03

ELSE Electro-Sensors, Inc. 46.46

ECL Ecolab Inc. 18.03

EEI Ecology and Environment 55.87

ECHO Electronic Clearing House 4.47

ETCIA Electronic Tele-Communication 64.13

ESBF ESB Financial Corp. 26.73

ESBK Elmira Savings Bank, FSB 24.88

ELRN Elron Electronic Industries Ltd. 40.08

ELN Elan Corporation, plc (ADR) 2.01

ELK ElkCorp 10.78

EAIN EA Industries, Inc. 21.09

ELX Emulex Corporation 3.93

ENCC Encore Computer Corp. 62.97

ELT Elscint Limited 62.85

ELSO Elsinore Corporation 93.99

ENER Energy Conversion Devices, Inc. 15.54

WFT Weatherford International LTD 18.96

EASI Engineered Support System 12.57

TXCS TotalAxcess.com, Inc. 25.95

EGN Energen Corporation 10.36

ESV Ensco International Incorporated 2.05

TOX MEDTOX Scientific, Inc. 6.88

EVMT Environmental Monitoring & Testing Corp. 52.44

EEC Environmental Elements 54.68

POWR Environmental Power Corporation 33.92

EBF Ennis Business Forms, Inc. 13.83

ENRNQ Enron Corp. 12.01

EQTY Equity Oil Company 5.24

ERICY LM Ericsson (ADR) 5.11

ESCA Escalade, Inc. 42.4

ETR Entergy Corporation 10.23

EYW Essex Corporation 45.23

ETC Environmental Tectonics 70.66

ESCC Evans & Sutherland Computer Corporation 21.77

FFED Fidelity Federal Bancorp 78.17

ENZ Enzo Biochem, Inc. 13.02

EVG Evergreen Resources, Inc. 12.39

EXBT +Exabyte Corporation 32.08

EXAR Exar Corporation 2.58

CNVR Convera Corporation 56.21

ESE ESCO Technologies, Inc. 3.08

FRBK Republic First Bancorp 20.5

EGLOQ eGlobe, Inc. 45.04

ELOT eLOT, Inc. 7.05

KDGC Krystal Digital Corporation 93

EXPD Expeditors Int'l of WA 3.32

ESP Espey Manufacturing & Electronics Corp. 11.33

TXCO Exploration Company of Delaware , Inc. 15.55

BOOM Dynamic Materials Corporation 56.63

FCBC First Community Bancshares, Inc. 6.65

FMCO FMS Financial Corp. 41.37

FNBN FNB Corporation (NC) 10.29

PATR Patriot Transportation 45.45

ESL Esterline Technologies 8.24

OPY Oppenheimer Holdings Inc. 24.77

EXPO Exponent, Inc. 16.11

EY Ethyl Corporation 11.71

FMTC Fairmount Chemical Co., Inc. 38.5

FCP Falcon Products, Inc. 73.33

RYFL Family Steak Houses of FL 48.73

XCLT XCL, Ltd. 49.95

FMC FMC Corporation 17.54

CVST Covista Communications, Inc. 61.81

OHB Orleans Homebuilders 82.63

FARM Farmer Brothers Co. 53.27

FFKT Farmers Capital Bank Corp 18.06

FIT Fab Industries, Inc. 32.89

FTG Farmstead Telephone Group 6.4

JAS Jo-Ann Stores, Inc. 28.3

FSCXQ FastComm Communications 15

FAST Fastenal Company 19.61

FSCR Federal Screw Works 44.52

FDO Family Dollar Stores, Inc 8.36

FNSTQ Fansteel Inc. 57.47

FSBI Fidelity Bancorp, Inc. 20.95

FJC Fedders Corporation 21.38

FILE FileNET Corporation 3.08

BSMTQ Filene's Basement Corp. 38.1

FNM Fannie Mae 16

FRT Federal Realty Inv. Trust 10.94

FSS Federal Signal Corp. 4.55

FSVP FIND/SVP, Inc. 38.28

SYNX SYNERGX Systems Inc. 58.01

FFIN First Financial Bankshare 12.12

RF Regions Financial Corp. 2.6

FACT First Albany Companies Inc. 27.93

FNF Fidelity National Financial 13.32

FAF First American Corp. 5.16

SGK Schawk, Inc. 58.42

FBNC First Bancorp 25.35

FCTR First Charter Corporation 4.9

ARTL The Aristotle Corp. 91.78

FESX First Essex Bancorp, Inc. 12.4

FTFC First Federal Capital 17.81

PLE Pinnacle Bancshares, Inc. 16.99

FLAG Flag Financial Corporation 20.1

FBP First BanCorp. 10.53

GBCI Glacier Bancorp, Inc. 22.95

FFBC First Financial Bncrp./OH 25.7

DRL Doral Financial Corp. 17.29

FFKY First Fed. Fin. Corp.(KY) 18.92

FFCH First Financial Holdings, Inc. 4.97

FFHS First Franklin Corp. 32.8

FINB First Indiana Corporation 24.99

FLIC The First of Long Island Corporation 24.06

FRME First Merchants Corp. 12.93

FMBI First Midwest Bancorp Inc. 5.96

MTB M&T Bank Corporation 36.93

FMSB First Mutual Bancshares 32.17

FRC First Republic Bank 20.97

FUR First Union RE Investment 7.16

FED FirstFed Financial Corp. 8.31

FOBB First Oak Brook Bancshares, Inc. 31.66

FRGB First Regional Bancorp 50.83

AABC Access Anytime Bancorp 55.62

SRCE 1st Source Corporation 18.88

BDL Flanigan's Enterprises 48.08

FLE Fleetwood Enterprises, Inc. 39.61

FLMIQ Fleming Companies, Inc. 4.04

FISV Fiserv, Inc. 3.93

FAME Flamemaster Corporation 56.96

FPU Florida Public Utilities 7.98

FRK Florida Rock Industries, Inc. 44.92

FLXS Flexsteel Industries, Inc. 19.14

FSM Foodarama Supermarkets 39.21

FLOW Flow International Corporation 3.64

FCE.A Forest City Enterprises, Inc. 58.55

FRX Forest Laboratories, Inc. 2.55

FONR Fonar Corporation 12.5

CRVL CorVel Corporation 38.78

FOOT Foothill Independent Bancorp 13.82

FORL Foreland Corporation 24.06

FPXA Fortune Natural Resources 8.78

FPWR Fountain Powerboat Industries, Inc. 49.4

FSTR L.B. Foster Company 25.97

BEN Franklin Resources 34.74

FCX Freeport-McMoRan Copper & Gold Inc. 19.02

PLP Phosphate Resource PLP 82.03

FEI Frequency Electronics 25.84

FRD Friedman Industries 33.98

FELE Franklin Electric Co. 36.69

FEP Franklin Electronic Publishers Inc. 24.55

FBCP Franklin Bancorp, Inc. 35.54

FRS Frisch's Restaurants, Inc. 41.84

FTER Frontier Insurance Group 26.93

FFEX Frozen Food Express Ind. 38.22

FMT Fremont General Corp. 18.88

WTM White Mountains Insurance Group, Ltd. 35.57

FUL H.B. Fuller Company 3.61

FULT Fulton Financial Corp. 5.67

GKSRA G&K Services, Inc. 8.47

GNAC Gainsco, Inc. 37.65

GIII G-III Apparel Group, Ltd. 49.15

SPSIQ SpectraScience, Inc. 6.35

TATTF T.A.T. Technologies Ltd. 66.48

GXY Galaxy Nutritional Foods, Inc. 19.49

HIST Gallery of History, Inc. 75.12

GPS The Gap, Inc. 25.67

GARB Garb-Oil & Power Corp. 52.2

GWAY Gateway Industries, Inc. 59.45

GEHL Gehl Company 2.09

GY GenCorp Inc. 13.84

GNCI Gencor Industries, Inc. (DE) 25.13

GAEX GA eXpress, Inc. 23.52

GBND General Binding Corp. 16.28

GNRD General DataComm Industries, Inc. 12.25

GNCMA General Communication 19.94

GNDV General Devices, Inc. 53.15

GD General Dynamics Corp. 8.92

GKIN General Kinetics Incorporated 4.48

JOB General Employment Ent. 25.8

TRGP Transit Group, Inc. 66.94

GIS General Mills, Inc. 21.02

GM General Motors Corporation 15.11

GENBB Genesee Corporation 19.95

SPW SPX Corporation 9.94

GCO Genesco Inc. 12.16

GECMQ GENICOM Corporation 42.91

SCRI SICOR Inc. 27.58

GNTX Gentex Corporation 7.06

CLRO ClearOne Communications 15.24

GLYT Genlyte Group Inc. 3.1

GOKN Geokinetics Inc. 26.32

GEOI GeoResources, Inc. 14.58

GPC Genuine Parts Company 3.03

BOTX Bontex, Inc. 49.14

GGC Georgia Gulf Corporation 17.85

GRB Gerber Scientific, Inc. 7.61

GTY Getty Realty Corp. 46.87

GIGA Giga-tronics, Incorporated 12.84

GPOL Giant Group, Ltd. 30.35

GI Giant Industries, Inc. 37.4

STCIA Salient 3 Communications 7.18

GLG Glamis Gold Ltd. 9.97

G The Gillette Company 18.94

GLMA Glassmaster Company 51.31

OUTD Outdoor Channel Holdings, Inc. 47.73

GODDE Goddard Industries, Inc. 76.57

GLT Glatfelter 59.08

GSK GlaxoSmithKline plc (ADR) 10

GRZ Gold Reserve Inc. 6.51

GSDD Gold Standard, Inc. 24.21

NNN Commercial Net Lease Rlty 7.69

GSF GlobalSantaFe Corporation 21.01

GLDC Golden Enterprises, Inc. 4.91

CALVF Caledonia Mining Corp. 22.99

GDW Golden West Financial 17.13

GTIM Good Times Restaurants 46.97

GGUY Good Guys, Inc. 12.72

GV Goldfield Corporation 14.15

GR Goodrich Corporation 26.02

GRC The Gorman-Rupp Company 14.56

GRDC Gradco Systems, Inc. 12.66

GVA Granite Construction Inc. 23.92

GOT Gottschalks Inc. 15.91

GRA W.R. Grace & Co. 26.94

GGG Graco Incorporated 5.42

GHM Graham Corporation 20.25

GFIHQ Graham-Field Health Prod. 53.16

GWW W.W. Grainger, Inc. 28.99

VGZ Vista Gold Corp. 2.05

GFLS Greater Community Bancorp 22.66

EWST Energy West Incorporated 11.37

GSBC Great Southern Bancorp, Inc. 16.8

GAP The Great Atlantic & Pacific Tea Company 56.9

GLK Great Lakes Chemical 14.55

PXG Phoenix Footwear Group, Inc. 70.36

GNI Great Northern Iron Ore 6.67

GRERF Greenstone Resources Ltd. 9.01

PURCE PurchaseSoft, Inc. 82.88

GREY Grey Global Group, Inc. 38.65

GMP Green Mountain Power Corp 2

GBEL Grubb & Ellis Co. 25.15

GYRO Gyrodyne Co. of America 2.14

HEII HEI, Inc. 56

HDR HPSC, Inc. 16.55

GMIL Guilford Mills Inc. 25.47

NLX Analex Corporation 61.9

MRDG Miracor Diagnostics, Inc. 21.58

MMAN Minuteman International Inc. 74.82

HPCO Hallador Petroleum Co. 81.67

GSE Gundle/SLT Environmental, Inc. 48.82

HRB H&R Block, Inc. 7.62

UBA Urstadt Biddle Properties Inc. 18.22

HGR Hanger Orthopedic Group 2.49

HX Halifax Corporation 39.22

NEWH New Horizons Worldwide 22.99

RHI Robert Half International Inc. 41.01

HGIC Harleysville Group Inc. 57.55

HNBC Harleysville National Corporation 13.16

HARL Harleysville Savings Fncl 39.55

HLD Harold's Stores, Inc. 70.49

HWG The Hallwood Group Incorporated 62.29

TINY Harris & Harris Group,Inc 12.17

HPTI Hampton Industries, Inc. 53.18

HKF Hancock Fabrics, Inc. 3.72

AMOT Allied Motion Technologies, Inc. 18

HAUSQ Hauser, Inc. 61.16

HVT Haverty Furniture Companies, Inc. 16.15

HWKN Hawkins, Inc. 27.57

HTHR Hawthorne Financial Corp. 10.74

HMA Health Management Assoc. 3.34

HCSG Healthcare Services Group 20.27

HEC Harken Energy Corporation 3.35

HEAL HealthWatch, Inc. 7.37

ATSI ATS Medical, Inc. 5.4

HTLD Heartland Express, Inc. 40

EAR HearUSA, Inc. 32.95

AIH Ablest Inc. 47.5

HELE Helen of Troy Limited 27.89

HAR Harman International Industries Inc./DE/ 10.9

HELX Helix Technology Corp. 2.3

HEMA HemaCare Corporation 4.53

CALC California Coastal Communities, Inc. 4.54

JKHY Jack Henry & Associates, Inc. 21.18

HMX Hartmarx Corporation 2.18

HAS Hasbro, Inc. 10.48

HRLY Herley Industries, Inc. 2.64

HGMG Hastings Manufacturing Co. 34.38

HRP HRPT Properties Trust 2.01

HMII HMI Industries Inc. 70.35

HLSH HEALTHSOUTH Corp. 7.65

HRH Hilb, Rogal & Hamilton Co 5.99

HEI HEICO Corporation 43.79

HMYRQ Heilig-Meyers Company 4.05

TORM TOR Minerals Int'l, Inc. 57.84

HNZ H.J. Heinz Company 11.88

RVEE Holiday RV Superstores, Inc. 7.53

PNK Pinnacle Entertainment 3.22

HLXC Helionetics, Inc. 5.46

HCGI Helm Capital Group, Inc. 60.31

HOMF Home Federal Bancorp 9.51

HP Helmerich & Payne, Inc. 12.36

HPC Hercules Incorporated 9.03

HNI HON INDUSTRIES Inc. 18.93

HSY Hershey Foods Corporation 23.76

HRZB Horizon Financial Corp 6.44

HPQ Hewlett-Packard Company 8.92

HXL Hexcel Corporation 57.13

HIB Hibernia Corporation 3.68

HB Hillenbrand Industries 17.64

HLT Hilton Hotels Corporation 7.62

HMG HMG/Courtland Properties 54.09

JBHT J.B. Hunt Transport Services, Inc. 32.03

HOC Holly Corporation 40.65

HBAN Huntington Bancshares 7.55

HURC Hurco Companies, Inc. 15.71

HTCH Hutchinson Technology 4.62

HOFD HomeFed Corporation 19.07

HYBD Hycor Biomedical, Inc. 11.12

SCNYA Saucony, Inc. 39.75

MTH Meritage Corporation 52.74

HTEK Hytek Microsystems, Inc. 4.79

SKYT SkyTerra Communications, Inc. 88.05

ICOC ICO Inc. 26.03

IEHC IEH Corporation 43.55

IFLO I-Flow Corporation 19.38

CYPB Cypress Bioscience, Inc. 15.14

HH Hooper Holmes, Inc. 5.54

HRL Hormel Foods Corporation 46.73

HNV Hanover Direct, Inc. 78.02

IDNX Identix Incorporated 2.4

DISK Image Entertainment, Inc. 56.15

IMNR The Immune Response Corp. 61.58

IMR IMCO Recycling Inc. 27.27

ICCC ImmuCell Corporation 16.09

BLUD Immucor, Inc. 7.17

IMGN ImmunoGen, Inc. 9.1

IMMU Immunomedics, Inc. 13.4

DOR DOR BioPharma, Inc. 29.4

NSO nStor Technologies, Inc. 67.04

HOV Hovnanian Enterprises 49.04

IMDC INAMED Corporation 18.24

ICNT Incomnet, Inc. 59.87

INHO Independence Holding Company 63.76

INDB Independent Bank Corp(MA) 13.85

IBCP Independent Bank Corporation(MI) 18.13

ICAD iCAD, Inc. 33.98

HUB.B Hubbell Incorporated 10.61

HU Hudson United Bancorp 4.7

ITCC ITC Learning Corp. 64.68

INFD Infodata Systems Inc. 16.33

HUF Huffy Corporation 16.74

HUG Hughes Supply, Inc. 10.73

ISOL 1MAGE Software, Inc. 2.29

ASCL Ascential Software Corp. 3.03

IMKTA Ingles Markets, Inc. 79.03

IMDD InMedica Development Corporation 54.95

INVX Innovex Inc. 5.06

BED Bedford Property Investors, Inc. 9.12

IO Input/Output, Inc. 12.73

PHPG Photonic Product Group, Inc. 79.78

INEI Insituform East, Inc. 44.92

INSU Insituform Technologies 11.93

KOOL ThermoGenesis Corp. 3.95

ISTC Instructivision Inc. 70.15

IEX IDEX Corporation 8.22

IG IGI, Inc. 27.17

ISYS Integral Systems, Inc. 7.46

INTC Intel Corporation 3

INTL Inter-Tel, Inc. 21.4

IFSIA Interface, Inc. 8.66

IFSC Interferon Sciences, Inc. 46.89

INTG The InterGroup Corporation 52.57

IMGC Intermagnetics General Corporation 2.47

ITW Illinois Tool Works Inc. 13.12

WEGI Windswept Enviro. Group 78.83

IPSU Imperial Sugar Company 8.37

IMO Imperial Oil Limited 71

IEIB International Electronics 25.42

IOT Income Opportunity Realty 79.15

ILX ILX Resorts Incorporated 96.53

ILHL International Leisure Hosts Ltd 71.18

RT Ryerson Tull, Inc. 6.16

IMSI International Microcomputer Software Inc 53.83

IMPX IMP, Inc. 2.45

IDCC InterDigital Communications Corporation 10.08

IRI International Remote Imaging Systems Inc 8.73

ISH International Shipholding Corporation 40.82

TRA Terra Industries Inc. 53.04

ITSI International Lottery & Totalizator Sys. 73.73

IIIN Insteel Industries, Inc. 33.81

YOCM YoCream International Inc 38.54

GFF Griffon Corporation 9.66

IDEV Indevus Pharmaceuticals 3.06

INPH Interphase Corporation 3.36

INS Intelligent Systems Corporation 24.11

INTV Intervoice, Inc. 5.03

IWMC InterWest Medical Corp. 40.31

IFCJ Interchange Financial 14.02

LSBX LSB Corporation 28.91

FBN Furniture Brands International 19.53

IVC Invacare Corporation 16.54

SISI SI Technologies, Inc. 38.24

ITIC Investors Title Company 32.08

IAL International Aluminum Corporation 45.82

IOM Iomega Corporation 8.52

IFF International Flavors & Fragrances Inc. 18

IGT International Game Tech. 3.64

ILAS Int'l Airline Support Group 30.26

IRSN Irvine Sensors Corp. 20.06

IP International Paper Company 9.01

IFC Irwin Financial Corp. 39.76

ISKO Isco, Inc. 49.34

IOMT Isomet Corporation 49.44

ISRL Isramco, Inc. 54.54

INT World Fuel Services Corp. 3.56

IRF International Rectifier 4.47

ITXGE The IT Group, Inc. 55.85

JJSF J&J Snack Foods Corp. 25.23

JLG JLG Industries, Inc. 2.47

NLPN National Lampoon, Inc. 86.76

ITGB Int'l Thoroughbred Breed. 32.14

JACO Jaco Electronics, Inc. 20.7

JCBQE Jacobson Stores Inc. 10.16

IGC Interstate General Company LP 28.71

ITN InterTAN, Inc. 2.86

ION Ionics, Incorporated 2.61

JAYA Jayark Corporation 49.38

JEF Jefferies Group, Inc. 9.2

AXE Anixter International Inc 14.1

JEN Jennifer Convertibles, Inc 49.23

IVX IVAX Corporation 22.01

JOUT Johnson Outdoors Inc. 49.19

QUSTQ Questron Technology Inc. 45.67

JUNO Juno Lighting, Inc. 64.84

EME EMCOR Group, Inc. 8.75

JNEI J Net Enterprises, Inc. 13.2

JLN Jaclyn, Inc. 29.5

KCS KCS Energy, Inc. 22.9

JEC Jacobs Engineering Group Inc. 13.25

KLAC KLA-Tencor Corporation 2.78

ANTP PHAZAR CORP. 81.69

KSWS K-Swiss Inc. 29.01

KTEL K-Tel International, Inc. 57.52

KTII K-Tron International, Inc. 5.85

MYR Mayor's Jewelers, Inc. 15.85

KAMNA Kaman Corporation 5.35

KCLI Kansas City Life Insur. 77.36

JETN Jetronic Industries, Inc. 13.56

CKR CKE Restaurants, Inc. 9.54

WGII Washington Group International, Inc. 4.8

KDN Kaydon Corporation 9.1

KELYA Kelly Services, Inc. 52.4

KENT Kent Financial Services 63.42

JOL Joule Inc. 53.86

KMRT Kmart Holding Corporation 57.96

KINV Kentucky Investors, Inc. 73.94

KMI Kinder Morgan, Inc. 22.18

KV.B K-V Pharmaceutical Company 29.15

KEQU Kewaunee Scientific Corporation 63.78

XNR Xanser Corporation 4.97

KSU Kansas City Southern 4.63

KIDD The First Years Inc. 33.61

KBALB Kimball International 16.8

KDCR KinderCare Learning Center 2.02

TCRS TreeCon Resources, Inc. 23.82

KREN Kings Road Entertainment 40.48

KT Katy Industries, Inc. 38.45

KBH KB Home 10.04

KNAP Knape & Vogt Manufacturing 15.86

KEA Keane, Inc. 20.7

KEI Keithley Instruments 16.15

K Kellogg Company 39.19

KWD Kellwood Company 3.5

KOSS Koss Corporation 86.73

KRSL Kreisler Manufacturing 54.6

KMT Kennametal Inc. 2.91

SSY SunLink Health Systems 21.99

KLIC Kulicke and Soffa Inds. 5.04

KLOC The Kushner Locke Co. 29.91

LNBB LNB Bancorp, Inc. 16.77

LXBK LSB Bancshares, Inc. 5.12

LYTS LSI Industries, Inc. 18.11

KESN Keystone Consolidated 49.34

LAKE Lakeland Industries, Inc. 32.7

KMMN Kimmins Corp. 98.83

LRCX Lam Research Corporation 2.98

NGA North American Galvanizing & Coatings 30.45

LANC Lancaster Colony Corp. 23.94

LNCE Lance, Inc. 17.97

LANZ Lancer Orthodontics, Inc. 49.91

GAIT Langer, Inc. 30.24

KEX Kirby Corporation 17.13

LSER Laser Corporation 87.83

KTMC KIT Manufacturing Company 51.31

PHMD PhotoMedex, Inc. 5.99

LRSY Laser Recording Systems, Inc. 58

VFND VirtualFund.com, Inc. 29.19

LSCP Laserscope 17.05

AXSI AXCESS Inc. 75.26

LAEN Latshaw Enterprises, Inc. 73.05

LSCC Lattice Semiconductor 2.37

LARL Laurel Capital Group, Inc. 4.51

LAWS Lawson Products, Inc. 48.39

RMI Rotonics Manufacturing 48.09

KE Koger Equity, Inc. 3.13

LEAD Leadville Corporation 35.1

CGLD Capital Gold Corporation 2.6

LECH Lechters, Inc. 73.26

LECT LecTec Corporation 34.44

KDE 4 Kids Entertainment Inc. 4.61

LCAR Lescarden Inc. 24.36

KUB Kubota Corporation (ADR) 9

LSCO LESCO, Inc. 18.02

KYO Kyocera Corporation (ADR) 8.02

FGMG Florida Gaming Corporation 15.99

LEXP Lexington Precision Corp. 66.86

LIBHA Liberty Homes, Inc. 61.69

LSBD LSB Industries, Inc. 30.92

LSI LSI Logic Corporation 3.26

LTVCQ LTV Corporation 21.95

LCBM Lifecore Biomedical, Inc. 4.59

LIFE Lifeline Systems, Inc. 16.13

LWAY Lifeway Foods, Inc. 73.92

LZB La-Z-Boy Incorporated 3.39

LB LaBarge, Inc. 33.14

LG The Laclede Group, Inc. 6.18

LLOG Lincoln Logs Ltd. 92.9

LAF Lafarge North America Inc. 54.38

LNN Lindsay Manufacturing Co. 9.67

LMS The Lamson & Sessions Co. 15.13

LAN Lancer Corporation 34.72

LOJN LoJack Corporation 2.4

LOGC LOGIC Devices Incorporated 24.71

RRC Range Resources Corp. 6.42

FTUS Factory 2-U Stores, Inc. 5.24

LKI Lazare Kaplan Intern'l 60.13

LEE Lee Enterprises, Inc. 12.3

LPHM Lee Pharmaceuticals 54.05

LEIX Lowrance Electronics, Inc 54.8

LM Legg Mason, Inc. 4.99

LUFK Lufkin Industries, Inc. 11.63

LEG Leggett & Platt, Inc. 4.66

LEN Lennar Corporation 22.74

LUK Leucadia National Corp. 22.89

MAFB MAF Bancorp, Inc. 12.13

LC The Liberty Corporation 13.72

LLY Eli Lilly & Co. 14.57

MPSI MPSI Systems Inc. 69.09

LTD Limited Brands, Inc. 17.24

GTTIF GrandeTel Technologies, Inc. 27.96

MTSC MTS Systems Corporation 9.75

LNC Lincoln National Corporation 2.02

MRD MacDermid, Incorporated 8.86

BDN Brandywine Realty Trust 26.65

FUNW Littlefield, Adams & Co. 88.04

LMT Lockheed Martin Corporation 46.99

LTR Loews Corporation 29.9

LBI Liberte Investors Inc. 55.8

NATK North American Technologies Group, Inc. 76.28

LDG Longs Drug Stores Corp. 24.98

LFB Longview Fibre Company 7

CFS COMFORCE Corporation 46.58

MKTAY Makita Corporation (ADR) 13

MANA Manatron, Inc. 33.52

LPX Louisiana-Pacific Corp. 18.03

MTW Manitowoc Company, Inc. 18.61

LUB Luby's, Inc. 5.59

MAPX MAPICS, Inc. 26.98

MCS The Marcus Corporation 39.27

CGUL Margate Industries, Inc. 36.17

MARPS Marine Petroleum Trust 15

LDL Lydall, Inc. 2.46

LGL Lynch Corporation 26.57

LYO Lyondell Chemical Company 24.67

MKL Markel Corporation 13.67

MDC M.D.C. Holdings, Inc. 28.96

HMGCQ HMG Worldwide Corporation 40.04

MAIY MAI Systems Corporation 30.76

ATISZ Advanced Tissue Sciences 34.93

MARSA Marsh Supermarkets, Inc. 16.98

MI Marshall & Ilsley Corporation 12.03

MRTN Marten Transport, Ltd. 55.11

KRB MBNA Corporation 16

MCX MC Shipping Inc. 67.14

MASB MASSBANK Corp. 8.78

MDU MDU Resources Group, Inc. 3.65

MGG MGM MIRAGE 52.81

MLP Maui Land & Pineapple Co. 62.48

MESQ Amarillo Mesquite Grill, Inc. 33.26

MVK Maverick Tube Corporation 2.05

MAXE Max & Erma's Restaurants 47.6

MAXC Maxco, Inc. 41.95

MXWL Maxwell Technologies Inc. 3

MFLR Mayflower Co-op Bank 26.36

MAYS J.W. Mays, Inc. 55.36

MCCL McClain Industries, Inc. 56.03

MKC McCormick & Company, Inc. 5.85

MGRC McGrath RentCorp 25.75

MSS Measurement Specialties 14.32

MKTY Mechanical Technology 3.4

MNS MSC.Software Corp. 10.03

INVI Integral Vision, Inc. 48.04

ILNK I-Link Incorporated 86.97

MDCI Medical Action Industries 19.73

MAJ Michael Anthony Jewelers 47.25

MAG Magnetek, Inc. 4.42

SGSI SSI Surgical Services 76.4

MPP Medical Technology Systems 36.44

MAM Maine & Maritimes Corporation 4.76

MDTA Megadata Corporation 59.86

MGTC Megatech Corporation 30.54

MNT Mentor Corporation 4.49

MBVT Merchants Bancshares,Inc. 36.99

MCY Mercury General Corporation 51.85

VIVO Meridian Bioscience, Inc. 29.3

AISI Aris Industries, Inc. 60.49

MSEL Merisel, Inc. 72.43

TUG Maritrans Inc. 33.87

EPAR European American Res. 15.21

MTY Marlton Technologies, Inc. 24.48

HMT Host Marriott Corporation 8.97

MLAB Mesa Laboratories, Inc. 18.03

TIPS Tianrong Internet Product 18.11

ENTX Entrx Corporation 33.74

METHA Methode Electronics 2.82

MMC Marsh & McLennan Co's 6.68

MAS Masco Corporation 3.08

VPF Valpey Fisher Corporation 56.99

MSC Material Sciences Corp. 18.42

MLKIQ Matlack Systems 43.27

MICAQ MicroAge, Inc. 35.1

MAT Mattel, Inc. 2.25

MLOG Microlog Corporation 11.6

CNE CNE Group, Inc. 41.46

MCRS Micros Systems, Inc. 3

MSCC Microsemi Corporation 4.75

MSFT Microsoft Corporation 14.66

MXM MAXXAM Inc. 46.3

MAY The May Department Stores Company 5.06

MME Mid Atlantic Medical Services, Inc. 2.17

MYG Maytag Corporation 3.88

MNI The McClatchy Company 57.82

MDR McDermott International 10.76

MSEX Middlesex Water Company 9.67

MFRI MFRI, Inc. 26.86

MGPI MGP Ingredients, Inc. 45.15

MIKR Mikron Infrared, Inc. 31.08

MILAA Milastar Corporation 44.91

CAND Candie's, Inc. 21.51

MILT Miltope Group Inc. 63.11

MRI.A McRae Industries 56.62

MSA Mine Safety Appliances 25.01

MEG Media General, Inc. 7.77

NCEM Nevada Chemicals, Inc. 38.31

MDKI Medicore, Inc. 27.96

LQI La Quinta Corporation 17

MGP Merchants Group, Inc. 19.43

MAX Mercury Air Group Inc. 20.95

MITK Mitek Systems Inc. 32.93

MITSY Mitsui & Co., Ltd. (ADR) 39

MDP Meredith Corporation 20.27

MER Merrill Lynch & Co., Inc. 5.48

MRM Merrimac Industries 10.29

ENSI EnergySouth, Inc. 19.8

MCC Mestek, Inc. 63.31

BTFG BancTrust Financial Group 22.21

MTR Mesa Royalty Trust 57.08

MSB Mesabi Trust 6.25

MPR Met-Pro Corporation 8.3

MOCO MOCON Inc. 7.17

MODI Modine Manufacturing Co. 15.79

BKR Michael Baker Corporation 37.5

MOGN MGI Pharma, Inc. 6.2

MOLX Molex, Inc. 37.01

MAHI Monarch Services, Inc. 38.27

MNRTA Monmouth R.E. Inv. Corp. 12.92

MU Micron Technology, Inc. 11.01

MIDD The Middleby Corporation 49.16

MLAN The Midland Company 55.75

MPML MPM Technologies, Inc. 12.37

MHCO Moore-Handley, Inc. 61.22

SUMX Summa Industries 17.55

GBCS Global Casinos Inc. 13.62

ALE ALLETE, Inc. 10.27

MSW Mission West Properties 2.56

ZL Zarlink Semiconductor Inc. 10.04

MOTOQ Moto Photo, Inc. 35.58

MUEL Paul Mueller Company 7.87

LABL Multi-Color Corp. 29.91

MSOF Multi Soft Inc. 54.04

MULT Multi Solutions, Inc. 29.85

BDCO Blue Dolphin Energy Company 39.84

AVSS Avesis Incorporated 65.87

MOG.A Moog Inc. 17.87

NBTB NBT Bancorp Inc. 11.1

TNSB Transbotics Corporation 33.14

MMD Moore Medical Corp. 31.03

AMXI AMNEX, Inc. 32.05

MR Morgan's Foods, Inc. 41.13

NANO Nanometrics Incorporated 57.04

NSSCE Napco Security Systems 28.08

NAFC Nash Finch Company 3.31

NSTK Nastech Pharmaceutical 23.19

IBNK Integra Bank Corporation 11.03

NCF National Commerce Financial Corporation 5.95

MUR Murphy Oil Corp. 11.49

NHHC National Home Health Care 43.6

LH Laboratory Corp. of America 2.24

TARR Tarragon Realty Investors 46.18

MYE Myers Industries, Inc. 11.77

MYL Mylan Laboratories Inc. 5.23

MBLA National Mercantile Bancorp 7.44

NBII NBI, Incorporated 6.21

NL NL Industries, Inc. 84.72

NC NACCO Industries, Inc. 32.98

NPBC National Penn Bancshares, Inc. 6.29

NAPE National Properties Corp. 51.22

OLY Olympic Cascade Financial 28.74

NTSC National Technical Systems, Inc. 39.77

TEAM TechTeam Global, Inc. 7.33

NWLIA National Western Life Insurance Company 37.98

NSS NS Group, Inc. 13.82

NAII Natural Alternatives International, Inc. 24.42

NUI NUI Corporation 3.88

NVR NVR, Inc. 19.57

NTY NBTY, Inc. 21.65

NBR Nabors Industries Ltd. 10.98

NATR Nature's Sunshine Prod. 22.4

NAVG The Navigators Group, Inc 52.1

TNM Thomas Nelson, Inc. 27.79

NSH Nashua Corporation 13.72

NERX NeoRx Corporation 9.96

NESO Nestor, Inc. 77.76

NEKDA Neurotech Development 27.32

NRGN Neurogen Corporation 22.07

NBSC New Brunswick Scientific Co., Inc. 37.28

NEB New England Business Services 3.18

NEN New England Realty Assoc. 42.3

NHC National HealthCare Corp. 32.9

AVATQ Avatex Corporation 38.38

NHTB New Hampshire Thrift Banc 14.01

GPX GP Strategies Corporation 27.38

NPK National Presto Industries Inc. 31.06

NYM NYMAGIC, INC. 58.79

UNIB University Bancorp, Inc. 77.01

NMIL NewMil Bancorp, Inc. 7.18

NR Newpark Resources, Inc. 8.97

NMG.A The Neiman-Marcus Group, Inc. 9

NSANY Nissan Motor Co., Ltd. (ADR) 45

NOBH Nobility Homes, Inc. 59.88

NE Noble Corporation 34

NROM Noble Roman's, Inc. 40

NCTI NCT Group, Inc. 43.34

NOLD Noland Company 76.28

NIMU Non-Invasive Monitoring 48.88

MRTI Maxus Realty Trust, Inc. 27.18

NDSN Nordson Corporation 17.09

NXL New Plan Excel Realty Tr. 5.95

JWN Nordstrom, Inc. 41.87

NRRD Norstan, Inc. 6

NYT The New York Times Co. 10.78

NABI Nabi Biopharmaceuticals 2.49

NECRQ Newcor, Inc. 31.3

BUTL Butler International, Inc 5.59

NHL Newhall Land & Farming 17.2

NCEB North Coast Energy, Inc. 86.89

NLMC North Lily Mining Company 79.7

NEM Newmont Mining Corporation 3.99

NWS The News Corporation Limited (ADR) 72.44

NTRS Northern Trust Corporation 10.55

NRCNA Northland Cranberries 48.12

NKE NIKE, Inc. 51.26

NBL Noble Energy, Inc. 5.91

BDVM Broadview Media, Inc. 36.99

NRDS Nord Resources Corporation 43.78

JLHY J.L. Halsey Corporation 59

NSC Norfolk Southern Corp. 13.66

NHY Norsk Hydro ASA (ADR) 44.99

STMT Starmet Corporation 62.51

NFB North Fork Bancorporation, Inc. 2.42

OCGT OCG Technology, Inc. 4.06

CHUX O'Charley's Inc. 3.44

OICO O.I. Corporation 12.57

REM Remington Oil & Gas Corp. 23.37

NXG Northgate Exploration Ltd 25

NOC Northrop Grumman Corporation 10.56

OBCI Ocean Bio-Chem, Inc. 55.58

OII Oceaneering International 4.54

OCEX Oceanic Exploration Co. 82.86

OLG Offshore Logistics, Inc. 15.63

OGLE Oglebay Norton Company 28.29

NUHC Nu Horizons Electronics 4.18

OCAS Ohio Casualty Corp. 21.06

ODC Oil-Dri Corp. of America 76.2

OLGR The Oilgear Company 59.08

OKWHQ Oakwood Homes Corporation 9.83

OXY Occidental Petroleum Corp 16.99

ITRSA Iteris Holdings, Inc. 13.78

ONB Old National Bancorp 3.07

CVGYQ Covanta Energy Corp. 2.06

OSTN Old Stone Corporation 37.33

OAR The Ohio Art Company 43.63

ORI Old Republic International Corporation 8.24

OLN Olin Corporation 14.06

OCR Omnicare, Incorporated 3.06

OMC Omnicom Group Inc. 4

ONCR Oncor, Inc. 26.98

ONPR One Price Clothing Stores 6.08

OLP One Liberty Properties, Inc. 51.16

OCQ Oneida Ltd. 15.81

OPTC Optelecom, Inc. 3.66

OPMC OptimumCare Corporation 39.08

ORBK Orbotech Ltd. 5.54

ORCL Oracle Corporation 25.72

OMS Oppenheimer Multi-Sector 41.84

ORBT Orbit International Corp. 23.31

ORB Orbital Sciences Corp. 4.91

OFG Oriental Financial Group Inc. 24.9

GOSHA OshKosh B'Gosh, Inc. 14.75

OSK Oshkosh Truck Corporation 5.91

JBOH JB Oxford Holdings, Inc. 60.19

OUTL Outlook Group Corp. 4.73

OSG Overseas Shipholding Group Inc. 15.58

OWENQ Owens Corning 2.3

OMI Owens & Minor, Inc. 4.78

PFIN P & F Industries, Inc. 54.44

PTSI P.A.M. Transportation Services, Inc. 42.45

OXM Oxford Industries, Inc. 17.09

HYPR HyperFeed Technologies, Inc. 44.15

PHM Pulte Homes, Inc. 24.42

PVCC PVC Container Corporation 77.28

PCAR PACCAR Inc. 12.75

PMDL Pace Medical, Inc. 28.47

PTCH Pacer Technology 4.76

CLCI Cadiz, Inc. 2.84

ANSL Ansell Limited (ADR) 40.02

PCG PG&E Corporation 8

PLL Pall Corporation 2.14

PBCI Pamrapo Bancorp, Inc. 33.67

PARF Paradise, Inc. 42.2

PLLL Parallel Petroleum Corp. 12.81

PTC PAR Technology Corp. 49.08

PKOH Park-Ohio Holdings Corp. 38.1

PVSA Parkvale Financial Corp. 22.37

PKE Park Electrochemical Corp 9.93

PKD Parker Drilling Company 7.99

PKY Parkway Properties, Inc. 3.63

PRLX Parlex Corporation 14.45

PARL Parlux Fragrances, Inc. 13.49

PATK Patrick Industries, Inc. 28.53

PPTV PPT Vision Inc. 45.62

BXG Bluegreen Corporation 37.91

PLCC Paulson Capital Corp. 61.43

PXR Paxar Corporation 10.59

PAYX Paychex, Inc. 12.79

PGC Peapack-Gladstone Fin'l. 10.65

PMFG Peerless Mfg. Co. 16.69

PTA Penn Treaty American Corporation 10.63

AFG American Financial Group 39.31

PNN PennEngineering & Manufacturing Corp. 20.43

PNFTQ The Penn Traffic Company 46.17

PEI Pennsylvania R.E.I.T. 9.83

PENX Penford Corporation 3.23

PBCT People's Bank 63.94

PEBK Peoples Bancorp of North Carolina, Inc. 13.85

PFDC Peoples Bancorp/IN 9.52

PBY The Pep Boys - Manny, Moe & Jack 11.09

PCR Perini Corporation 30.05

AVRT Alpha Virtual, Inc. 64.08

PERF PerfectData Corporation 22.08

PBT Permian Basin Royalty Trust 71.04

IMTO Imaging Technologies Corp. 19

PERS Personal Diagnostics Inc. 83.96

CPHJ Capital Pacific Holdings, Inc. 83.78

PTLD Petrol Industries, Inc. 37.38

PETD Petroleum Development Corporation 5.94

PHEL Petroleum Helicopters 27.55

PD Phelps Dodge Corp. 6.54

PTRO Petrominerals Corporation 5.57

PHFR Pharmaceutical Formulations, Inc. 88.87

IPAR Inter Parfums, Inc. 71.81

PXT PXRE Group Ltd. 21.28

PHOC Photo Control Corporation 25.19

PSCXQ PSC, Inc. 20.97

PHTO Photon Technology International, Inc. 83.09

PLAB Photronics, Inc. 9.36

PVH Phillips-Van Heusen Corp. 25.88

PHI Philippine Long Distance (ADR) 84.97

PPIP Pico Products, Inc. 62.05

PIED Piedmont Mining Co. 36.01

PIFI Piemonte Foods, Inc. 48.22

CTBI Community Trust Bancorp, Inc. 9.2

CHX Pilgrim's Pride Corp. 63.76

AGYS Agilysys, Inc. 6.28

PLX Plains Resources Inc. 8.05

PLXS Plexus Corp. 2.13

KGC Kinross Gold Corporation 8.01

PLA Playboy Enterprises, Inc. 41.7

BRO Brown & Brown, Inc. 19.73

UDTT Universal Detection Technology 9.56

POLXF Polydex Pharmaceuticals Limited 30.65

PLR.A Plymouth Rubber Company, Inc. 56.29

PROA Polymer Research Corp. of America 57.73

PRDCQ Polaroid Corporation 36.06

POP Pope & Talbot, Inc. 4.74

PYTM Porta Systems Corp. 5.81

PGF Progressive Return Fund 3.68

POT Potash Corp./Saskatchewan 15.02

PCH Potlatch Corp. 8.17

POWL Powell Industries, Inc. 29.27

PWSP Power Spectra, Inc. 30.05

PRAB Prab, Inc. 15.43

PPD Pre-Paid Legal Services 30.12

PAGI Pemco Aviation Group, Inc. 57.94

PLFE Presidential Life Corp 26.03

PRST Presstek, Inc. 8.7

PDL.B Presidential Realty Corp. 20.4

TROW T. Rowe Price Group, Inc. 10.22

PENG Prima Energy Corporation 18.67

PR Price Communications Corp 26.04

PMSI Prime Medical Services 13.95

PNRG PrimeEnergy Corporation 56.12

PTNX Printronix, Inc. 29.07

PDQ Prime Hospitality Corp. 11.92

PDEX Pro-Dex, Inc. 22.53

PRCY ProCyte Corporation 4.28

PFNC Progress Financial Corporation 10.58

PGR The Progressive Corp. 8.89

PL Protective Life Corp. 9.89

ASN Archstone-Smith Trust 12.41

PZA Provena Foods Inc. 46.86

PWX Providence & Worcester Railroad Company 25.84

HAXS HealthAxis, Inc. 62.67

PFGI Provident Financial Group 2.04

PMD Psychemedics Corp. 47.71

PUBO Pubco Corporation 71.53

CARD PubliCARD, Inc. 17.37

PEQU Publishers Equipment Corp 59.62

PTZ Pulitzer Inc. 51.96

AGAX Argan, Inc. 44.38

PYOL Pyramid Oil Company 27.83

QMED Q-Med, Inc. 24.67

QLTI QLT Inc. 19.41

QDXC Quadrax Corporation 49.01

KWR Quaker Chemical Corporation 26

QSII Quality Systems, Inc. 44.18

NX Quanex Corporation 2.99

QBIO Quest BioTechnology 52.58

ANSI Advanced Neuromodulation Systems, Inc. 6.87

ZQK Quiksilver, Inc. 5.39

STR Questar Corporation 13.9

QUIP Quipp, Inc. 8.71

QUIX Quixote Corporation 5.69

MRF American Income Fund Inc. 27.01

DX Dynex Capital, Inc. 13.56

RPM RPM International Inc. 2.38

RSII RSI Holdings, Inc. 74.51

RBIN R & B, Inc. 31.5

RTNC Radiant Technology Corp. 56.77

RTP Rio Tinto plc (ADR) 23.42

RLI RLI Corporation 26.44

RTI RTI International Metals 42.9

RDVA RADVA Corporation 57.37

RADN Radyne ComStream, Inc. 70.86

RNBO Rainbow Technologies, Inc 4.53

RES RPC, Inc. 66.24

RAND Rand Capital Corporation 35.3

RAVN Raven Industries, Inc. 10.23

RJF Raymond James Financial 18.98

RAY Raytech Corporation 89.7

RCOTQ Recoton Corporation 10.75

RDA The Reader's Digest Association, Inc. 8.02

IHT InnSuites Hospitality Trust 27.43

RJI Reeds Jewelers, Inc. 88.2

RGEQ Regency Equities Corp. 83.96

REGN Regeneron Pharmaceuticals 92.37

RBK Reebok International Ltd. 13.06

RBC Regal-Beloit Corporation 5.92

REAL Reliability Incorporated 2.15

RELH Reliance Group Holdings 48.97

RAWA Rent-A-Wreck of America 37.89

RENT Rentrak Corporation 13.38

RGEN Repligen Corporation 12.59

REPR Repro-Med Systems, Inc. 42.06

RBNC Republic Bancorp, Inc. 7.91

AN AutoNation, Inc. 38.02

REXI Resource America, Inc. 5.88

REFR Research Frontiers, Inc. 19.3

RESRQ Research, Incorporated 32.28

REY Reynolds & Reynolds 8.39

RESP Respironics, Inc. 3.04

MGST MagStar Technologies, Inc. 67.92

RTRSY Reuters Group PLC (ADR) 4

REXL Rexhall Industries, Inc. 55.73

PRC Proterion Corporation 48.14

RAD Rite Aid Corporation 12.08

RELL Richardson Electronics 26.62

RIGS Riggs National Corporation 46.12

RHT Right Management Consultants 5.35

VERD Verdant Brands, Inc. 19.81

CORS Corus Bankshares, Inc. 35.86

RSGI Riverside Group, Inc. 47.56

RDMG RDM Sports Group, Inc. 50.92

ROK Rockwell Automation 2

RESC Roanoke Electric Steel 8.53

RGCO RGC Resources Inc. 4.71

RBN Robbins & Myers, Inc. 24.89

ROG Rogers Corporation 17.19

ROH Rohm and Haas Company 36

ROL Rollins, Inc. 58.1

NLCI Nobel Learning Communities, Inc. 24.79

RDC Rowan Companies, Inc. 13.04

RMCF Rocky Mountain Chocolate Factory, Inc. 64.53

ROW The Rowe Companies 29.37

RPT Ramco-Gershenson Properties Trust 17.18

RONC Ronson Corporation 40.12

RDK Ruddick Corporation 29.43

RUS Russ Berrie & Company 25.91

WEFN WebFinancial Corporation 42.75

TSAR Tristar Corporation 86.9

ROST Ross Stores, Inc. 2.77

RML Russell Corporation 16.88

RSE The Rouse Company 2.27

RBPAA Royal Bancshares of Pennsylvania, Inc. 61.35

RGLD Royal Gold, Inc. 17.7

RYL The Ryland Group, Inc. 2.93

RFDS Rymer Foods, Inc. 60.47

SIF SIFCO Industries, Inc. 43.45

SKFB S&K Famous Brands, Inc. 26.62

STBA S&T Bancorp, Inc. 9.08

SJW SJW Corp. 31.03

SBEI SBE, Inc. 35.95

SLI SL Industries, Inc. 17.29

SEIC SEI Corp. 26.96

SGII SGI International 7.95

VRX Valeant Pharmaceuticals International 16.96

PTG Paragon Technologies Inc. 27.52

ST SPS Technologies, Inc. 3.06

SKTC SK Technologies Corp. 74.04

SNFCA Security Natl. Financial 63

SBR Sabine Royalty Trust 6.03

SFE Safeguard Scientifics, Inc 2.79

SADL William H. Sadlier, Inc. 77.48

SWY Safeway Inc. 2.92

SAFC SAFECO Corporation 4.81

SFGD Safeguard Health Enterprises, Inc. 80.77

JOE The St. Joe Company 58.03

SJT San Juan Basin Royalty Trust 7.1

SLM SLM Corporation 2.38

MSI Movie Star, Inc. 26.85

SNDT Sand Technology Inc. 26.31

SAFM Sanderson Farms, Inc. 69.17

SNDS The Sands Regent 20.7

WSDI Wall Street Deli, Inc. 38.1

SLE Sara Lee Corp. 7.01

EIX Edison International 14

XLA Xcelera Inc. 88.98

ESH Earl Scheib, Inc. 15.53

SLB Schlumberger Limited 3.44

SAZZ Saztec International Inc. 66.69

SDNA SEDONA Corporation 27.15

SCP American Motorcycle Corp 69.97

SHLM A. Schulman, Inc. 14.96

FRSH Fresh Brands, Inc. 37.83

SCR.A Sea Containers Ltd. 12.95

SIDY Science Dynamics Corporation 12.62

SCND Scientific Industries 27.16

SEB Seaboard Corporation 68.13

SCMS Scientific Measurement 17.12

NBGC NewBridge Capital, Inc. 27.01

STIZ Scientific Technologies 78.35

SCIX Scitex Corporation Ltd. 50.95

SLGD Scott's Liquid Gold Inc. 44.69

USLM U.S. Lime & Minerals Inc. 62.07

SSP The E.W. Scripps Company 60.45

SBCF Seacoast Banking Corporation of Florida 20.39

FOTO PhotoWorks, Inc. 11.16

SLS Selas Corp. of America 16

SECD Second Bancorp, Inc. 17.64

SMTC Semtech Corporation 4.4

SSLN Security Investments Grp. 27.44

SQA.A Sequa Corporation 44.43

SRV Service Corporation International 13.72

SVCDQ Service Merchandise Company, Inc. 6.98

SVM ServiceMaster Company 5.99

SBIG The Seibels Bruce Group 50.1

SIGI Selective Insurance Group 3.93

HOMZ Home Products International, Inc. 38.97

SVT Servotronics, Inc. 35.82

SENEB Seneca Foods Corporation 23.69

AFAM Almost Family, Inc. 17.28

SAFE Invivo Corporation 10.05

SENS Sentex Sensing Technology 48.02

SHRP Sharper Image Corporation 48.37

SHW Sherwin-Williams Company 15.83

SIE Sierra Health Services, Inc. 16.87

SHOP Shopsmith, Inc. 27.06

LSSI Liberty Self-Stor, Inc. 70.81

PMCS PMC-Sierra, Inc. 2.82

SIAL Sigma-Aldrich Corporation 36.97

SIGM Sigma Designs, Inc. 4.04

SYMM Symmetricom, Inc. 11.02

SIVB Silicon Valley Bancshares 26.57

SILI Siliconix Incorporated 80.92

SIZ Sizeler Property Inv. 8.3

SVRI Silicon Valley Research 28.38

SKY Skyline Corporation 18.96

AOS A.O. Smith Corporation 29.1

SCCO Smith Corona Corporation 31.68

SII Smith International, Inc. 24.99

SJM The J.M. Smucker Co. (NEW) 6.96

SLGLF Silverado Gold Mines Ltd. 7.48

SNA Snap-on Incorporated 15.04

SFNC Simmons First Nat'l Corp. 11.95

SODI Solitron Devices, Inc. 42.06

SRAM SIMTEK Corporation 18.76

ELEC eLEC Communications Corp. 6.59

SIXX Sixx Holdings, Inc. 92.64

CRMT America's Car-Mart, Inc. 26.74

SKYW SkyWest, Inc. 41.06

SMF Smart & Final Inc. 60.89

SFD Smithfield Foods, Inc. 22.99

SNE Sony Corporation (ADR) 7

SOFT SofTech, Inc. 44.29

NETE Netegrity, Inc. 9.88

BID Sotheby's Holdings, Inc. 23.33

SLR Solectron Corporation 3

SNSTA Sonesta International Hotels Corporation 45.92

SONX Sonex Research, Inc. 16.64

SONC Sonic Corporation 3.54

SOTK Sono-Tek Corporation 31.52

SON Sonoco Products Company 9.62

SUG Southern Union Company 24.05

SWN Southwestern Energy Company 2.83

SEH Spartech Corporation 47.08

SPA Sparton Corporation 33.31

SECX SED International Holdings, Inc. 20

SRSK Star Struck, Ltd. 75.32

SSLI Southern Security Life Insurance Company 57.22

GFR Great American Financial 81.24

SOTR SouthTrust Corporation 2.9

SWTX Southwall Technologies 8.31

GML Magic Lantern Group, Inc. 86.08

SWWC Southwest Water Company 11.57

SOV Sovereign Bancorp, Inc. 3.02

STW Standard Commercial Corp 9.71

SMP Standard Motor Products, Inc. 44.24

SPAN Span-America Medical Systems, Inc. 17.65

SPF Standard Pacific Corp. 8.31

SPAR Spartan Motors, Inc. 15.41

SITN SITI-Sites.com, Inc. 81.02

SPEC Spectrum Control, Inc. 7.96

SPTM Spectrum Laboratories, Inc. 92.47

SXI Standex Int'l Corp. 13.15

SPZNC Speizman Industries, Inc. 20.12

MXAL Metal Recovery Tech. 16.05

ENC Enesco Group, Inc. 12.43

SPGLQ Spiegel, Inc. 88.78

SPIRE Spire Corporation 64.53

SCX The L.S. Starrett Company 4.59

STAA STAAR Surgical Company 7.56

AHN ATC Healthcare, Inc. 17.96

STKL SunOpta, Inc. 40.09

SCL Stepan Company 32.47

STL Sterling Bancorp 4.27

SMSC Standard Microsystems Corporation 30.26

SVEIA Stevens International, Inc 37.91

SF Stifel Financial Corp. 39.27

WSFS WSFS Financial Corp. 11.86

SWBIQ Stone & Webster, Inc. 26.19

STRR Star Technologies, Inc. 27.02

AICI Acceptance Insurance Cos. 49.3

STB State Bancorp, Inc./NY 20.33

PSA Public Storage, Inc. 20

STK Storage Technology Corp. 13.31

STTX Steel Technologies, Inc. 25.24

SRR The Stride Rite Corp. 4.02

TSC The Stephan Co. 20.65

RGR Sturm, Ruger & Company 18.99

RDEN Elizabeth Arden, Inc. 40.93

SVC Stewart & Stevenson Services, Inc. 2.35

STC Stewart Information Svcs. 6.21

SNSA Stolt-Nielsen S.A. 59.96

DRMS Dreams, Inc. 40.38

STCNQ SA Telecommunications 79.27

STFA Stratford American Corporation 24.57

SYK Stryker Corporation 31.98

SSMR Sunshine Mining/Refining 93

STI SunTrust Banks, Inc. 13.69

SUBK Suffolk Bancorp 8.67

SUP Superior Industries International Inc. 13.27

SGC Superior Uniform Group 28.83

SUBI Sun Bancorp, Inc. 24.77

SUNW Sun Microsystems, Inc. 3

SNR Sunair Electronics, Inc. 54.03

SFY Swift Energy Company 2.35

SBL Symbol Technologies 49.01

SNRS Sunrise Technologies International, Inc. 5.92

SYM Syms Corp. 52.3

SYNL Synalloy Corporation 11.5

SNV Synovus Financial Corp. 22.62

SUPX Supertex, Inc. 24.5

SNKI Swank, Inc. 36.62

TCB TCF Financial Corporation 14.02

SBIO Synbiotics Corporation 58.05

TISM TIS Mortgage Investment 20.16

TJX The TJX Companies, Inc. 9

ATGI Alpha Technologies Group 25.46

NZYM Synthetech, Inc. 14.92

SCTC Systems & Computer Tech. 2.42

TBCC TBC Corporation 8.75

TRR TRC Companies, Inc. 10.04

TG Tredegar Corporation 32.36

TMCI TM Century, Inc. 63.72

KEST Kestrel Energy, Inc. 62.24

TSRI TSR, Inc. 42.78

BIOI BioSource International, Inc. 15.67

TBC Tasty Baking Company 8.61

TMI Team, Inc. 47.33

TARO Taro Pharmaceutical Ind. 12.09

LDR Landauer, Inc. 3.84

TO Tech/Ops Sevcon, Inc. 23.2

TNL Technitrol, Inc. 8

TAYD Taylor Devices, Inc. 45.32

TRC Tejon Ranch Corporation 51.79

TECD Tech Data Corporation 3.71

TECH Techne Corporation 7.4

TCCO Technical Communications Corporation 2.84

PPHM Peregrine Pharmaceuticals 4.81

TCGN Technology General Corp. 59.62

TRCI Technology Research Corporation 18.09

TECUA Tecumseh Products Company 10.71

TKLC TEKELEC 3.12

TFX Teleflex Incorporated 11.06

TELS TELS Corporation 23.66

TELOZ Tel Offshore Trust 38.97

TDS Telephone & Data Systems 12.43

TBTI Telebyte, Inc. 20.25

WMDB Wendt-Bristol Health Serv 39.03

TIN Temple-Inland, Inc. 3.63

TELV TeleVideo, Inc. 62.87

TLAB Tellabs, Inc. 8.86

TELT Teltronics, Inc. 23.86

TNRA TENERA, Inc. 20.87

TEN Tenneco Automotive Inc. 2.25

TMTX Temtex Industries, Inc. 39.04

TPP TEPPCO Partners, L.P. 6.03

TNC Tennant Company 8.42

TSO Tesoro Petroleum Corp. 3.44

TXI Texas Industries, Inc. 3.71

TEX Terex Corporation 9.04

TTI TETRA Technologies, Inc. 4.58

TMR Meridian Resource Corp. 18.53

TPL Texas Pacific Land Trust 3.51

TEVA Teva Pharmaceutical Industries Ltd (ADR) 7.99

TXFI Texfi Industries 43.56

THKY Thackeray Corporation 25.59

TOOD Thermwood Corporation 59.39

TII Thomas Industries Inc. 23.53

THO Thor Industries, Inc. 38.16

TDYN Thermodynetics, Inc. 48.97

TMSTA Thomaston Mills, Inc. 51.07

TAVI Thorn Apple Valley, Inc. 44.7

TDSC 3D Systems Corporation 41.77

TIRTZ Tidelands Royalty Trust B 35.06

PKS Six Flags, Inc. 3.47

TIII TII Network Technologies 8.76

ACRG ACR Group, Inc. 25.1

TIF Tiffany & Co. 15.3

TPY Tipperary Corporation 63.03

TBL The Timberland Company 46.31

TKR The Timken Company 27.36

TTN The Titan Corporation 2.66

TOD Todd Shipyards Corporation 28.36

TOF Tofutti Brands Inc. 33.84

TKS Tomkins plc (ADR) 7

TMP Tompkins Trustco, Inc. 9.23

THMC Tokheim Corporation 66.49

TOPP The Topps Company, Inc. 8.71

ANE Alliance Bancorp of New England, Inc. 21.61

GTNOQ Global Technovations, Inc 13.11

TOL Toll Brothers, Inc. 37.04

TRGL Toreador Resources Corp. 46.46

TOTH Toth Aluminum Corporation 4.98

TR Tootsie Roll Industries, Inc. 51.67

TSSW TouchStone Software Corporation 36.19

TMK Torchmark Corporation 3.43

TOBC Tower Bancorp, Inc. 7.68

TSS Total System Services 84.25

TTC The Toro Company 4.88

TTLO Torotel, Inc. 10.02

DMEC Diamond Entertainment 17.99

TRNI Trans-Industries, Inc. 52.23

TLX Trans-Lux Corporation 20.7

TWMC Trans World Entertainment Corporation 35.99

TRH Transatlantic Holdings 82.07

TRP TransCanada Corporation 52.01

TRNS Transcat, Inc. 11.06

IRN iDine Rewards Network Inc. 7.73

TRSN Transnational Industries, Inc. 78.12

TRNT TransNet Corporation 14.14

TRTI Transtech Industries 22.79

TCI Transcontinental Realty 78.94

TT TransTechnology Corp. 41.45

TRB Tribune Company 39.98

XCEDQ Worldwide Xceed Group 4.51

TRMB Trimble Navigation Limited 2.88

TMED Trimedyne, Inc. 13.33

TRT Trio-Tech International 24.86

TRN Trinity Industries, Inc. 24.05

TRST TrustCo Bank Corp NY 3.43

TCNJ The Trust Company of N.J. 28.07

TRMK Trustmark Corporation 30.55

VRC Varco International, Inc. 20.8

TUES Tuesday Morning Corp. 52.06

TLTXQ Tultex Corporation 12.91

TW 21st Century Insurance 78.35

TDI Twin Disc, Incorporated 21.63

IIVI II-VI, Inc. 20.05

TSN Tyson Foods, Inc. 32.06

ROHNQ ROHN Industries, Inc. 57.96

TYL Tyler Technologies, Inc. 31.01

ABCX American Building Control, Inc. 5.83

UNI Uni-Marts, Inc. 31.86

URS URS Corporation 24.42

ABSP ABSS, Corp. 77.26

UCMP UniComp, Inc. 19.07

USG USG Corporation 25.44

UGNE Unigene Laboratories 6.63

UB UnionBanCal Corporation 65.41

UFI Unifi, Inc. 7.33

UNF UniFirst Corporation 16.01

UBSI United Bankshares, Inc. 7.05

UNP Union Pacific Corp. 5.52

UFBC United Financial Banking 61.43

UFCS United Fire & Casualty 17.31

AGI Alliance Gaming Corp. 5.47

UHCP United Heritage Corp. 61

UCI UICI 41.49

UMCI United Medicorp, Inc. 15.11

UMBF UMB Financial Corporation 34.2

UMH United Mobile Homes, Inc. 27.51

UNBJ United National Bancorp 6.68

UNEWY United Business Media plc (ADR) 14.01

UNT Unit Corporation 4.76

UBMT United Financial Corp. 46.76

GROW U.S. Global Investors 25.07

AFP United Capital Corp. 53.74

UDR United Dominion Realty 14.97

UG United-Guardian, Inc. 43

UIL UIL Holdings Corporation 15.66

USEG U.S. Energy Corp. 33.79

UIC United Industrial Corp. 33.98

USGL U.S. Gold Corporation 26.66

USTI United Systems Technology 31.65

SGMS Scientific Games Corp. 38.97

UTR Unitrin, Inc. 32.96

UTRXE Unitronix Corporation 62.5

USM United States Cellular Corporation 89.55

UAIR US Airways Group, Inc. 40.35

UHS Universal Health Services 14.11

UHCO Universal American Finan. 11.98

UFMG Universal Manufacturing 14.22

UUU Universal Security Instruments, Inc. 37.89

UVSP Univest Corp. of PA 13.32

UTLV Unitel Video, Inc. 41.07

URIX Uranium Resources, Inc. 11.67

ACF AmeriCredit Corp. 9.33

ASRV AmeriServ Financial, Inc. 7.49

UTMD Utah Medical Products 2.51

SXT Sensient Technologies 17.09

DECO Decora Industries, Inc. 25.87

UHT Universal Health Realty 7.94

CTT Competitive Technologies 4.85

VSLF Semele Group, Inc. 57.14

VSEC VSE Corporation 49.75

UCL Unocal Corporation 9.83

SWHI SonomaWest Holdings, Inc. 9.5

ICOPQ Inacom Corp. 34.04

VLFG Valley Forge Scientific 27.98

VMI Valmont Industries, Inc. 32.69

VALU Value Line, Inc. 85.97

ILA Aquila, Inc. 2.03

VFC V.F. Corporation 28.47

VAGO Vanderbilt Gold 24.99

VHTI B. H. I. T. Inc. 39.95

VELCF Velcro Industries, N.V. 67.04

VHI Valhi, Inc. 90.87

KIND Kindred Healthcare, Inc. 26.91

VAL The Valspar Corporation 2.43

VSTI Versus Technology, Inc. 10.5

VETX Vertex Interactive, Inc. 18.55

VFOX Vicon Fiber Optics Corp. 3.97

VICR Vicor Corporation 53.66

FTWB F2 Broadcast Network Inc. 13.47

VIDE Video Display Corporation 31.08

CUIS Cuisine Solutions, Inc. 70.93

VKSI Vikonics, Inc. 4.54

VLGEA Village Super Market, Inc 44.97

VXTK Veronex Technologies, Inc 60.47

VSR Versar Inc. 15.98

VIA.B Viacom Inc. 10.73

VITL Vital Signs, Inc. 54.29

VII Vicon Industries, Inc. 22.06

VPI Vintage Petroleum, Inc. 19.24

VOL Volt Information Sciences, Inc. 46.78

VIR Virco Manufacturing Corp. 9.9

VOLVY Volvo (ADR) 25

VSH Vishay Intertechnology 14.43

WDFC WD-40 Company 7.9

WAIN Wainwright Bank & Trust 29.12

JAX J. Alexander's Corporation 31.5

VNO Vornado Realty Trust 47.02

WTEC Warrantech Corporation 43.54

VMC Vulcan Materials Company 35

WMS WMS Industries Inc. 21.76

WSB The Washington Savings Bank 62.35

WSCI WSI Industries, Inc. 2.08

WASH Washington Trust Bancorp 7.82

HTHEQ House2Home, Inc. 43.88

WTEK Waste Technology Corp. 45.61

FTO Frontier Oil Corporation 28.14

WMT Wal-Mart Stores, Inc. 38.95

WTRS Waters Instruments, Inc. 26.38

WTS Watts Water Technologies, Inc. 36.88

WMO Wausau-Mosinee Paper Corp 34.05

DIS The Walt Disney Company 2.06

WGNR Wegener Corporation 14.32

COVR Cover-All Technologies Inc. 32.88

WERN Werner Enterprises, Inc. 65.02

WSBC WesBanco, Inc. 6.11

WPO The Washington Post Co. 33.91

AVA Avista Corporation 7.07

WBKC Westbank Corporation 6.59

WTBK Westerbeke Corporation 48.85

WSO Watsco, Incorporated 17.47

WAXM Waxman Industries, Inc. 49.1

WRI Weingarten Realty Investors 20.92

WRTLQ Weirton Steel Corp. 17.29

WMK Weis Markets, Inc. 48.15

WLC Wellco Enterprises, Inc. 74.71

WLM Wellman, Inc. 3.42

WGA Wells-Gardner Electronics Corporation 7.02

WEN Wendy's International 6.96

WSC Wesco Financial Corp. 80.34

WLB Westmoreland Coal Company 24.11

WON Westwood One, Inc. 22.79

WABC WestAmerica Bancorp. 8.13

WEYS Weyco Group, Inc. 37.2

WES WestCorp 69.4

WTNY Whitney Holding Corp. 6.9

WGR Western Gas Resources Inc 33.51

AWC Alumina Limited (ADR) 13

NVAL New Valley Corp. 3.25

JW.A John Wiley & Sons 23.12

WMCO Williams Controls, Inc. 25.47

WY Weyerhaeuser Company 5.01

WMSI Williams Industries, Incorporated 47.03

WSM Williams-Sonoma, Inc. 36.97

WL Wilmington Trust Corp. 5.29

ESNI ESNI, Inc. 6.22

WSKI Winter Sports, Inc. 59.56

PAS PepsiAmericas, Inc. 47.97

WZR Wiser Oil Company 21.14

JANX Janex International, Inc. 92.95

WGOV Woodward Governor Company 15.54

WOC Wilshire Enterprises, Inc. 23.17

SYBA Symbiat, Inc. 11.48

APN Applica Incorporated 14.61

WOR Worthington Industries 21.37

WIN Winn-Dixie Stores, Inc. 43.02

XRIT X-Rite, Incorporated 3.15

XETA XETA Technologies, Inc. 26.02

XICO Xicor, Inc. 9.95

ATCM At Comm Corporation 77.73

VENX Venus Exploration, Inc. 47.79

NMFG National Manufacturing 65.13

AZUL Azul Holdings, Inc. 26.16

WWW Wolverine World Wide 3.06

BSUR BioSecure Corporation 69.99

WWY William Wrigley Jr. Co. 28.15

YORW The York Water Company 3.22

ZCO The Ziegler Companies, Inc. 40.23

ZILA Zila, Inc. 3.11

ZION Zions Bancorporation 6.97

ZNIC Zonic Corporation 44.15

ZIGO Zygo Corporation 13.91

ZAP Zapata Corporation 45.63

ZNT Zenith National Insurance 7.53

HCT Hector Communications 11.56

CURE Curative Health Services Inc. 7.07

LCUT Lifetime Hoan Corporation 30.76

ALKS Alkermes, Inc. 5.02

ROSS Ross Systems, Inc. 57.49

IMULZ ImmuLogic Pharm. Corp. 35.22

HAE Haemonetics Corporation 14.51

ADLI American Medical Technologies, Inc. 16.47

ICOS ICOS Corporation 9.7

IHSVQ Integrated Health Service 26.01

MEDX Medarex, Inc. 2.55

UAHC United American Healthcare. 8.22

MTRX Matrix Service Company 2.52

ISIS ISIS Pharmaceuticals, Inc. 10.9

WTSLA The Wet Seal, Inc. 19.41

ZOOM Zoom Technologies, Inc. 14.67

RAGS Rag Shops, Inc. 54.15

JNY Jones Apparel Group, Inc. 2.4

NSEC National Security Group 39.2

ELXS ELXSI Corporation 40.18

QDEL Quidel Corporation 6.5

VTS Veritas DGC Inc. 3.75

GHVI Genesis Health Ventures 23.2

AETC Applied Extrusion Technologies, Inc. 10.39

FIMG Fischer Imaging Corporation 16.98

MLRM Mutual Risk Management 38.04

TBAC Tandy Brands Accessories 25.36

PRK Park National Corporation 25.21

FHCO The Female Health Company 12.65

HOO Glacier Water Services, Inc. 42.78

CBC Capitol Bancorp Ltd. 39.3

CATY Cathay General Bancorp 20.23

DRAX Draxis Health Inc. 17.94

AIP American Israeli Paper Mills Ltd. 69.38

ROP Roper Industries, Inc. 4.62

CFFC Community Financial Corp. 8.43

ANGN Angeion Corporation 22.09

MHCA Mariner Health Care 17

HRY Hallwood Realty Partners 43.54

SNPS Synopsys, Inc. 21.84

ELY Callaway Golf Company 13.31

ASV Ag Services of America 27.01

SSPY Sport Supply Group, Inc. 52.9

AMCVQ American Classic Voyages 88.12

HDTV SpatiaLight, Inc. 20.38

SKO ShopKo Stores, Inc. 2.9

JBX Jack in the Box Inc. 2.85

URGI United Retail Group, Inc. 18.84

STAR Lone Star Steakhouse 18.89

STAT i-STAT Corporation 11.12

DGSE DGSE Companies, Inc. 24.69

DSGIF DSG International Limited 59.94

SCLN SciClone Pharmaceuticals 3.52

BSG The BISYS Group, Inc. 22

IUSA infoUSA Inc. 37.3

FOSL Fossil, Inc. 46.93

FRED Fred's, Inc. 14.58

GMH Hughes Electronics Corporation 8

CRT Cross Timbers Royalty Trust 23.33

PRVLQ Provell, Inc. 18.95

USAK USA Truck, Inc. 49.63

POS Catalina Marketing Corp. 19.7

BSML BriteSmile, Inc. 30.4

IXDP Index Development Partners 29.28

CBSA Coastal Bancorp, Inc. 13.18

CCBC Clearly Canadian Beverage 51.44

NTI Northern Technologies International Corp 31.05

OPTN Option Care, Inc. 38.19

MHK Mohawk Industries, Inc. 21.94

STEM StemCells, Inc. 4.61

ICUI ICU Medical, Incorporated 5.5

ABK Ambac Financial Group, Inc. 3.05

OFIX Orthofix Int'l N.V. 17.03

MWAV M-Wave, Inc. 32.48

CD Cendant Corporation 6

BIOC Biocircuits Corporation 77.09

PLMD PolyMedica Corporation 22.52

CBK Christopher & Banks Corporation 7

CRC Chromcraft Revington, Inc. 34.63

TWX Time Warner Inc. 8.6

LNCR Lincare Holdings Inc. 2.39

CMTR ChemTrak Incorporated 8.2

GDYS Goody's Family Clothing, Inc. 38.75

TMANQ Today's Man, Inc. 35.29

PSTI Per-Se Technologies, Inc. 2.74

BSX Boston Scientific Corp. 32.01

MW The Men's Wearhouse, Inc. 10.73

JNC Nuveen Investments, Inc. 81.32

NCDI Network Computing Devices, Inc. 82.97

CJML Cone Mills Corporation 20.2

FINL The Finish Line, Inc. 21.62

INTZ Intrusion Inc. 21.55

NATWQ Natural Wonders, Inc. 69.47

KSS Kohl's Corporation 38.99

ARRO Arrow International, Inc. 57

PRVOZ Previo, Inc. 11.52

DBGC Dyersburg Corporation 29.05

SMRT Stein Mart, Inc. 42.01

GNLB Genelabs Technologies 20.2

ABFS Arkansas Best Corporation 12.94

PRGS Progress Software 3.66

OPIX Odyssey Pictures Corp. 7.13

PXGP Phoenix Group Corporation 34.02

OHP Oxford Health Plans, Inc. 2.83

VLNC Valence Technology, Inc. 37.97

AMPB American Pacific Bank 93.88

DNYY Denny's Corporation 14.1

ESRX Express Scripts, Inc. 21.57

ROAKF Royal Oak Mines Inc. 2.98

SBUX Starbucks Corporation 2.49

GYLDQ Galey & Lord, Inc. 70.83

USHO U.S. Homecare Corporation 51.07

ICIIE Imperial Credit Ind. 10.06

FIF Financial Federal Corp. 9.22

AMHC American Healthways, Inc. 12.01

SMTS Somanetics Corporation 5.01

OSTE Osteotech, Inc. 2.35

VASO Vasomedical Inc. 9.04

ZOLL ZOLL Medical Corporation 3.96

SISK Siskon Gold Corporation 49.06

CYAN Cyanotech Corporation 17.56

BKE The Buckle, Inc. 57.94

ALT Alteon Inc. 5.75

RVI Retail Ventures, Inc. 69.92

CACC Credit Acceptance Corp. 67.64

PACK Gibraltar Packaging Group Inc. 48.43

COVB CoVest Bancshares, Inc. 27.49

FPNQ First Pacific Networks 7.98

FC Franklin Covey Co. 44.52

KWIC Kennedy-Wilson, Inc. 42.98

VNLS Vernalis plc (ADR) 70.94

CMA Comerica Incorporated 2.6

BRBMF Big Rock Brewery Income Trust 33.24

EPRE ePresence, Inc. 29.37

RARE RARE Hospitality International, Inc. 9.99

DANS Danskin, Inc. 49.67

MNRO Monro Muffler Brake, Inc. 26.78

NCS NCI Building Systems, Inc 7.8

HBHC Hancock Holding Company 12.19

IAAI Insurance Auto Auctions, Inc. 19.24

BARZ Barra, Inc. 18.71

DEXT Dexterity Surgical, Inc. 5.95

OSI Outback Steakhouse, Inc. 15.13

NXWXQ Nx Networks Inc. 30.9

KRON Kronos, Incorporated 2.92

DHI D.R. Horton Inc. 19.46

STMIQ STM Wireless, Inc. 19.08

LAYN Layne Christensen Company 22.7

PRCP Perceptron, Inc. 2.06

HITK Hi-Tech Pharmacal Co. 32.99

EMPIQ Empire of Carolina, Inc. 83.81

PRGO Perrigo Company 10.55

IDXX IDEXX Laboratories, Inc. 5.04

RACE DATA RACE, Inc. 3.88

NVI National Vision, Inc. 18.06

DHC Danielson Holding Corporation 29.58

HCR Manor Care, Inc. 3.18

MAXIQ Maxicare Health Plans, Inc. 5.93

FDVI Fortune Diversified Industries, Inc. 94.02

LFG LandAmerica Financial Grp 13.01

VRTL Vertel Corporation 2.9

ABN ABN AMRO Holding N.V. (ADR) 14

AVDO Avado Brands, Inc. 26.33

KLUCQ Kaiser Aluminum Corp. 63.46

ANK Atlantic Tele-Network,Inc 62.01

ODFL Old Dominion Freight Line 30.88

PRCU Pride Companies, L.P. 40

APH Amphenol Corporation 54.97

WRLD World Acceptance Corp. 8.1

DV DeVry Inc. 16.62

WLS William Lyon Homes 56.51

CAKE The Cheesecake Factory Incorporated 22.04

TSSTQ The Tesseract Group, Inc. 45.46

TOM Tommy Hilfiger Corporation 4.9

DKHR D&K Healthcare Resources Inc 6.97

THT Todhunter International, Inc. 62.34

JUST Just Toys, Inc. 20.07

ATRX Atrix Laboratories, Inc. 12.85

EPIC Epicor Software Corporation 12.39

TM Toyota Motor Corporation (ADR) 12

MMSI Merit Medical Systems, Inc. 9.9

NTE Nam Tai Electronics, Inc. 54.38

USOO US 1 Industries, Inc. 36.31

BNG Benetton Group S.p.A. (ADR) 69.98

ASFT Artisoft, Inc. 9.74

HRT Arrhythmia Research Technology, Inc. 30.85

SBIB Sterling Bancshares, Inc. 18.02

EEP Enbridge Energy Partners, L.P. 28.9

FIA Fiat S.p.A (ADR) 69.65

LVMUY LVMH Moet Hennessy L.V. (ADR) 42

PDCO Patterson Dental Company 19.78

MRIIQ Medical Resources, Inc. 45.35

GET Gaylord Entertainment Company 12.26

MTX Minerals Technologies Inc 2.32

KIM Kimco Realty Corp. 19.03

BAMM Books-A-Million, Inc. 27.52

HTL Heartland Partners, LP 4.4

STE Steris Corporation 21.93

AAON AAON, Inc. 24.3

KMP Kinder Morgan Energy Partners LP 45.6

OI Owens-Illinois, Inc. 14.68

HMLOQ HA-LO Industries, Inc. 21.76

TCCC 3CI Complete Compliance Corporation 86.65

FSH Fisher Scientific International Inc. 9.07

RIMG Rimage Corporation 9.97

ZOLT Zoltek Companies, Inc. 35

ITP Intertape Polymer Group 3.91

FAOO FAO, Inc. 65.07

NIPNY NEC Corporation (ADR) 18

PCHMC PharmChem, Inc. 4.32

NHI National Health Investors 21.15

AURLQ Aureal, Inc. 76.92

RGS Regis Corporation 4.97

TLXX Telynx, Inc. 24.8

SPNC Spectranetics Corporation 8.9

TRMM TRM Corporation 36.26

GNTA Genta Incorporated 42.1

TSCC Technology Solutions Co. 2.87

FNVG The FINOVA Group Inc. 51

PDLI Protein Design Labs, Inc. 3.76

LGND Ligand Pharmaceuticals 28.03

ECGOQ American Eco Corporation 3.86

ETZLF Etz Lavud Limited 61.78

DDPW Distributed Power Inc. 44.44

SMHG Sanders Morris Harris Grp 36.69

EMBX Embrex, Inc. 11.96

LSKI Liuski International Inc. 67.46

ABAX Abaxis, Inc. 3.96

IVBK Intervisual Books, Inc. 63.41

WILK Wilshire Technologies 96.18

PSFT PeopleSoft, Inc. 10.39

EPMN Epimmune Inc. 65.12

SALD Fresh Choice, Inc. 11.58

HGGR Haggar Corporation 48.82

AMSC American Superconductor 3.2

VSCI Vision-Sciences, Inc. 74.43

AHPI Allied Healthcare Product 50.09

ABCW Anchor BanCorp Wisconsin 14.87

ASGR America Service Group Inc. 38.74

AW Allied Waste Industries, Inc. 30.72

AACE ACE Cash Express, Inc. 37.17

BMHC Building Materials Holding Corp. 6.94

AMLN Amylin Pharmaceuticals 14.5

NXTL Nextel Communications 25.75

CLWY Calloway's Nursery, Inc. 21.15

BONT The Bon-Ton Stores, Inc. 54.45

CRTQ Cortech, Inc. 41.6

ARCI Appliance Recycling Cntrs 14.68

RHB RehabCare Group, Inc. 8.8

FIZ National Beverage Corp. 79.18

LODG ShoLodge, Inc. 58.97

LNOP LanOptics Ltd. (ADR) 19.08

SGA Saga Communications, Inc. 52.07

CPWR Compuware Corporation 4.89

CHZEQ Suprema Specialties 12.18

BBBY Bed Bath & Beyond Inc. 2.6

CRIS Curis, Inc. 2.76

PREZ President Casinos, Inc. 32.45

RSCR Res-Care, Inc. 23.04

HCISQ Healthcare Integrated Services, Inc. 26.58

ARIS ARI Network Services Inc. 35.29

WAMA Watermarc Food Mgmt. Corp 97.15

DSSI Data Systems & Software Inc. 15.07

EZPW EZCORP, Inc. 25.34

STU The Student Loan Corp. 81

NMED NuWay Medical, Inc. 20.37

SWS SWS Group, Inc. 11.28

JBSS John B. Sanfilippo & Son 27.3

VTSS Vitesse Semiconductor 2.98

SFP Salton, Inc. 2.57

STEI Stewart Enterprises, Inc. 13.93

QCOM QUALCOMM, Inc. 4.95

SMG The Scotts Company 65.86

STSA Sterling Financial Corp. 4.81

TTEK Tetra Tech, Inc. 4.01

BENGF Benguet Corporation 50.22

VTO Vitro S.A. (ADR) 22.98

ABIX Abatix Corp. 53.24

STCS Sterling Construction Company, Inc. 19.28

BBOX Black Box Corporation 7.64

FARL Farrel Corporation 56.06

CREE Cree, Inc. 4.32

TFHIZ TransFinancial Holdings, Inc. 8.76

ROCM Rochester Medical Corporation 24.4

HMSY HMS Holdings Corp. 3.63

ULBI Ultralife Batteries, Inc. 5.48

SCHL Scholastic Corporation 16.09

MRX Medicis Pharmaceutical Corporation 3.01

INNO Innovo Group Inc. 28.63

PRA ProAssurance Corporation 9.21

LASEQ LaserSight Incorporated 13.8

VSNA VisionAmerica, Inc. 14.43

MAIN Main St. & Main, Inc. 46.26

SHPH Shaman Pharmaceuticals Inc. 54.96

CYBR CyberCare, Inc. 16.94

IFUL Insightful Corporation 30.04

WGHI Westmark Group Holdings 51.76

ABRX Able Laboratories Inc. 3.76

FNAT First National Entertain. 9.97

SMOL Simtrol, Inc. 32.15

CREAF Creative Technology Ltd. 40.72

CIDI Chart Industries, Inc. 81.22

ECMV E Com Ventures, Inc. 39.37

GTN.A Gray Television, Inc. 10.35

RCKY Rocky Shoes & Boots, Inc. 34.28

ATTU Attunity Ltd. 7.9

SPCH Sport Chalet, Inc. 65.33

GLBL Global Industries, Ltd. 27.8

ASMI ASM International N.V. (ADR) 25.06

APHT Aphton Corporation 21.97

IECE IEC Electronics Corp. 14.93

AMSF Aames Financial Corp. 28.63

CRY CryoLife, Inc. 12.31

STOSY Santos, Ltd. (ADR) 10.99

ISLE Isle of Capri Casinos 50.08

PEO Petroleum & Resource Corporation 9.8

AES The AES Corporation 13.65

UTGI United Trust Group, Inc. 60.09

BOKF BOK Financial Corporation 70.39

CTSC Cellular Technical Services Company Inc. 2.04

MLTNQ Molten Metal Technology 48.03

SJKI St. John Knits Int'l, Inc 89.16

RADIF RADA Electronic Ind. Ltd. 63.81

SYLN Sylvan Inc. 41.68

NVO Novo Nordisk A/S (ADR) 28.24

CHMP Champion Industries, Inc. 51.62

REP Repsol YPF, S.A. (ADR) 3

STEN Sterion, Inc. 53.76

DWCH Datawatch Corporation 23.23

SM St. Mary Land & Exploration Co. 15.02

ENEI Ener1, Inc. 96.01

DOCU Docucon, Incorporated 15.28

WRNC The Warnaco Group, Inc. 53.08

FMK FiberMark, Inc. 9.43

AXYS Axsys Technologies, Inc. 27.04

ATEK Alternative Technology 68.82

CSBR Champions Sports, Inc. 20.52

VIFL Food Technology Service 29.1

MEDM MedAmicus, Inc. 2.95

IFOX Infocrossing, Inc. 55.44

MBNEQ Mbrane 6.97

DDR Developers Divers. Realty 7.39

CYBX Cyberonics, Inc. 28.52

INTU Intuit Inc. 7.68

FCF First Commonwealth Financial 6.87

SATC SatCon Technology Corp. 25.9

SBLUQ SONICblue, Inc. 5.98

CHK Chesapeake Energy Corporation 12.99

UVIH Universal Insurance Hldgs 63.89

STD Banco Santander Central Hispano SA (ADR) 9.98

NATH Nathan's Famous, Inc. 12.99

FCFS First Cash Financial Services, Inc. 28.14

PSUN Pacific Sunwear of CA 4.97

SEHI Southern Energy Homes, Inc. 20.13

REBC Redwood Empire Bancorp 40.75

CFBX Community First Bankshares, Inc. 7.81

ABMIQ American Biomed, Inc. 2.09

SCVL Shoe Carnival, Inc. 40.11

AGY Argosy Gaming Company 13.01

HMGN Hemagen Diagnostics, Inc. 21.82

FON Sprint FON Group 6.46

THDOQ The 3DO Company 24.86

HUM Humana Inc. 6.2

UQM UQM Technologies, Inc. 8.03

NASB NASB Financial, Inc. 51.38

OPTI OPTi, Inc. 10.61

WIND Wind River Systems, Inc. 11.83

ORLY O'Reilly Automotive, Inc. 13.23

JBL Jabil Circuit, Inc. 20.35

AVGE Aviation General, Inc. 85.42

HURY Hurry, Inc. 35.46

SHFL Shuffle Master, Inc. 8.9

CATS Catalyst Semiconductor 29.39

DATC Datatec Systems, Inc. 2.61

CHS Chico's FAS, Inc. 5.79

TWI Titan International, Inc. 14.85

OHI Omega Healthcare Investor 94.63

NTN NTN Communications, Inc. 17.07

EXX.A EXX Inc. 24.58

ALDA Aldila, Inc. 28.53

PMC PMC Capital, Inc. 25.76

TLHO Trestle Holdings, Inc. 18.68

EMLIF Electrochemical Industries Limited 87.9

ELE Endesa S.A. (ADR) 11

TOPSQ Tops Appliance City, Inc. 66.74

PLNS Pliant Systems, Inc. 28.34

SPR Sterling Capital Corp. 80

TNH Terra Nitrogen Company, L.P. 71.89

AWIN Arch Wireless Inc. 39.94

TMX Telefonos de Mexico, S.A. (ADR) 14

XTO XTO Energy Inc. 30

ETH Ethan Allen Interiors Inc 5.51

AGLF Atlantic Gulf Communities 84.65

KML Carmel Container Systems 60.32

PWTXQ Pillowtex Corporation 55.49

APSG Applied Signal Technology, Inc. 18.7

TTLA Tarantella, Inc. 6.73

AEXCA Ampex Corporation 17.08

MAGS Magal Security Systems 63.47

AALAE AmerAlia, Inc. 50.61

SCON Superconductor Technologies, Inc. 14.54

BRKT Brooktrout, Inc. 11.65

CBBI CB Bancshares, Inc. 9.56

CENT Central Garden & Pet Co. 23.51

GBR Greenbriar Corporation 57.33

AAMC American Asset Management Corporation 45.99

PZZA Papa John's Int'l, Inc. 27.15

SUHG Sun Healthcare Group 52.11

RGA Reinsurance Group of Am. 59.59

SWWI Simon Worldwide, Inc. 29.14

SHLO Shiloh Industries, Inc. 74.36

IPX Interpool, Inc. 79.16

LDSD LeadingSide, Inc. 15.02

RCL Royal Caribbean Cruises Ltd. 50.99

LSR Laser Technology, Inc. 19.8

HCOIQ Huntco, Inc. 74.28

CYCL Centennial Communications 86.67

CFCP Coastal Financial Corp. 20.78

BYBI Back Yard Burgers, Inc. 24.04

LVEN Las Vegas Entertainment 11.29

GYMB The Gymboree Corporation 3.8

DIRI Direct Insite Corporation 18.07

META Metatec International Inc 14.32

GTCB GTC Biotherapeutics, Inc. 19.29

IMCL ImClone Systems Incorporated 27.29

NWSW Northwestern Steel & Wire Company 37.92

DFS Department 56, Inc. 11.1

ASPXQ Auspex Systems, Inc. 12.99

AVE Aventis (ADR) 14.99

TCO Taubman Centers, Inc. 36.72

LUX Luxottica Group S.p.A. (ADR) 76

GBUR Gardenburger, Inc. 15.57

QPDC Quality Products, Inc. 46.1

CSHEF China Enterprises Limited 55.13

NSTLQ National Steel Corp. 56.4

ACE ACE Limited 35

ATR AptarGroup, Inc. 14.04

USPH U.S. Physical Therapy 14.45

TOT TOTAL S.A. (ADR) 14.08

CLHL Carlisle Holdings Ltd. 69.02

TASA Touchstone Applied Sci. 26.95

SWSH Swisher International, Inc. 41.12

SKT Tanger Factory Outlet Cnt 2.62

EGLS Electroglas, Inc. 16.6

MANU Manugistics Group, Inc. 11.63

ICA Empresas ICA Sociedad (ADR) 37.99

DGIX Dyna Group International 42

VVTV ValueVision Media, Inc. 30.65

CPSS Consumer Portfolio Serv. 17.78

PLC PLC Systems Inc. 28.95

ARRS Arris Group, Inc. 40.02

BTI British American Tobacco (ADR) 29

BKS Barnes & Noble, Inc. 18.27

BBTC BounceBackTechnologies.com, Inc. 14.4

LTC LTC Properties, Inc. 28.68

DANKY Danka Business Systems (ADR) 47.42

PMRY Pomeroy IT Solutions, Inc. 14.72

FLHSY Fila Holding S.p.A. (ADR) 72.02

PVFC PVF Capital Corporation 13.71

NSYS Nortech Systems Incorporated 51.5

USHG U.S. Home & Garden, Inc. 3.63

URT Urecoats Industries, Inc. 33.05

ALG Alamo Group, Inc. 7.39

STN Station Casinos, Inc. 60.07

NYER Nyer Medical Group, Inc. 52.44

VIDI Vidikron Technologies Grp 14.29

NEOP Neoprobe Corporation 11.89

WLV Wolverine Tube, Inc. 19.38

PESI Perma-Fix Envirn. Service 44.83

APSIQ APS Holding Corporation 31.11

CKH Seacor Smit Inc. 11.55

BLX Banco Latinoamericano de Exportaciones 7.17

USTX UST Liquidating Corporation 50.22

SPEA Sports Entertainment Ent. 55.64

RESY Reconditioned Systems, Inc. 41.39

KTEC Key Technology, Inc. 20.54

AHI Allied Holdings, Inc. 55.45

AHNCQ Atchison Casting Corporation 18.42

ATAH ATA Holdings Corp. 68.62

MTOH Metrocall Holdings, Inc. 9.26

ANXB Antex Biologics, Inc. 16.99

MCOMQ Metricom, Inc. 66.03

WIRE Encore Wire Corporation 12.06

DFAX DiversiFax, Inc. 52.94

AERN AER Energy Resources, Inc 56.14

DIYH D.I.Y. Home Warehouse, Inc. 72.51

MEDQ MedQuist Inc. 69.9

DECK Deckers Outdoor Corporation 37.99

SMU Simula, Inc. 33.86

PERY Perry Ellis International 60.63

LFUS Littelfuse, Inc. 4.89

FLIR FLIR Systems, Inc. 14.84

MWRK Mothers Work, Inc. 9.96

PQUE PetroQuest Energy, Inc. 23.66

STCR Starcraft Corporation 39.29

LINK Interlink Electronics 13.49

OUSA Omni U.S.A., Inc. 14.68

TAPI Tapistron International 17.96

NMSCA Nutrition Management Services Company 71.9

OMGQ Omega Environmental, Inc. 16.96

PEBO Peoples Bancorp Inc. 6.89

CBL CBL & Associates Properties, Inc. 28.6

BFS Saul Centers, Inc. 26.87

SBSE SBS Technologies, Inc. 6.81

COST Costco Wholesale Corp. 2.14

IVRO InVitro International 37.96

CVU CPI Aerostructures, Inc. 2.19

BYD Boyd Gaming Corporation 45.1

MBEW Malibu Enter. Worldwide 77.32

UTEK Ultratech, Inc. 5.75

EXDTQ Exide Technologies 35.73

ISO ISCO International, Inc. 58.98

DYN Dynegy Inc. 29.39

IT Gartner, Inc. 39.97

ATN Action Performance Co's 9.99

KOF Coca-Cola FEMSA, S.A. (ADR) 96.39

SDIX Strategic Diagnostics Inc. 27.16

MHC Manufactured Home Commun. 28.36

BBSI Barrett Business Services, Inc. 71.65

MHO M/I Schottenstein Homes 21.15

NFX Newfield Exploration Co. 17.71

FRAE Flooring America, Inc. 37.9

GTW Gateway, Inc. 31.35

POSC Positron Corporation 18.29

UFPI Universal Forest Products 10.61

JDSU JDS Uniphase Corporation 4.8

ALSC Alliance Semiconductor 36.55

ULTE Ultimate Electronics, Inc. 16.11

NADX National Dentex Corporation 12.49

ASYT Asyst Technologies, Inc. 4.45

MACR Macromedia, Inc. 24.15

MNCP Motient Corporation 24.8

TOWRQ Tower Air, Inc. 83.81

CVBK Central Virginia Bankshares 8.83

GGP General Growth Properties 3.93

ARHN Archon Corporation 79.1

AEC Associated Estates Realty 11.12

SPG Simon Property Group, Inc 49.87

CLP Colonial Properties Trust 33.19

GRT Glimcher Realty Trust 6.88

ANIK Anika Therapeutics, Inc. 37.75

RMTR Ramtron International 23.36

PUBSF Elephant & Castle Group Inc. 68.99

EVTCE EVTC, Inc. 11.87

XRAY DENTSPLY International Inc. 11.68

CICI Communication Intelligence Corp. 5

ASNT Asante Technologies, Inc. 45.53

STLY Stanley Furniture Co. 3.38

VTA Vesta Insurance Group 6.48

SGR The Shaw Group Inc. 7.91

UCOMA UnitedGlobalCom, Inc. 77.32

ZONA Zonagen, Incorporated 8.54

NBP Northern Border Partners LP 8.01

NYNY Empire Resorts, Inc. 44.44

IACG InterActive Group, Inc. 65.88

EMN Eastman Chemical Company 7.02

HAMP Hampshire Group, Limited 45.85

URMD UroMed Corporation 61.4

HCC HCC Insurance Holdings, Inc. 5.96

HFFC HF Financial Corp. 17.18

CBR CIBER, Inc. 11.93

HR Healthcare Realty Trust 3.06

OPMX Optimax Industries, Inc. 13.64

EQR Equity Residential 5.11

CPG Chelsea Property Group 9.16

SMT Summit Properties Inc. 9.26

AVB AvalonBay Communities 2.29

CPT Camden Property Trust 8.36

DLP Delta and Pine Land Company 2.91

AZL Arizona Land Income Corp. 18.96

UNH UnitedHealth Group Inc. 37

PPS Post Properties, Inc. 12.11

TUTR PLATO Learning, Inc. 6.64

USBH U.S. Biomedical Corporation 79.79

TCT Town & Country Trust 16.92

TK Teekay Shipping Corp. 15.74

NNBR NN, Inc. 24.33

TSCO Tractor Supply Company 21.44

DAVL Davel Communications 46.99

DHOM Dominion Homes, Inc. 53.72

BOOT LaCrosse Footwear, Inc. 30.2

EBTN eBT International, Inc. 2.69

OHRI Occupational Health + Rehabilitation Inc 2.85

QCRH QCR Holdings, Inc. 6.68

SPSS SPSS Inc. 12

CNT CenterPoint Properties 2.97

BEAR The Vermont Teddy Bear Co. 17.83

KESIQ Kentucky Electric Steel 7.32

ATRM Aetrium, Inc. 2.92

WINA Winmark Corporation 24.12

TMA Thornburg Mortgage, Inc. 2.96

GBP Gables Residential Trust 6.29

LEH Lehman Brothers Holdings Inc. 5.5

LBY Libbey Inc. 7.16

MBRWQ MBC Holding Company 65.84

IMAX IMAX Corporation 46.72

RYN Rayonier Inc. 4.95

REG Regency Centers Corp. 4.08

INOD Innodata Isogen, Inc. 16.47

KARE Koala Corporation 2.63

DTII DT Industries, Inc. 30.29

AVL Aviall, Incorporated 5.18

PFGC Performance Food Group 2.24

EMMS Emmis Communications Corporation 28.17

PRE PartnerRe Ltd. 15

BONZ Interpore International, Inc. 17.75

PLD ProLogis 21.52

CYT Cytec Industries Inc. 16.99

GLUX Great Lakes Aviation, Ltd. 77.26

FILM iNTELEFILM Corporation 23.1

SNIC Sonic Solutions 12.13

ALB Albemarle Corporation 21

SENG Storage Engine, Inc. 29.63

NTII Neurobiological Tech. 32.76

AML AMLI Residential Properties Trust 25

CLBK Commercial Bankshares, Inc. 11.35

CDT Cable Design Technologies 3.4

TQNT TriQuint Semiconductor 10.01

TRAC Track Data Corporation 48.24

UTCIQ Uniroyal Technology Corp. 21.01

NTEU NTL Europe, Inc. 74.06

FEETQ Just For Feet, Inc. 37.84

GG Goldcorp Inc. 19.99

HLYW Hollywood Entertainment 7.45

NVIC N-Viro International Corporation 18.51

MRVC MRV Communications, Inc. 4.81

TRID Trident Microsystems 12.93

SYGR Synagro Technologies Inc. 47.41

TRBS Texas Regional Bancshares 14.26

SLVN Sylvan Learning Systems, Inc. 9.35

APBL Atlantic Premium Brands, Ltd. 18.69

DSPG DSP Group, Inc. 6.16

AKS AK Steel Holding Corp. 19.98

TBDI TMBR/Sharp Drilling, Inc. 25.52

CWEI Clayton Williams Energy 51.75

URBN Urban Outfitters, Inc. 38.73

CMPI Cold Metal Products, Inc. 57.83

MOV Movado Group, Inc. 32.86

RBDSQ Roberds, Inc. 64.75

OWLD OneWorld Systems, Inc. 8.18

ZMBA Zamba Corporation 24.65

WRKE Work Recovery, Inc. 25.97

DAKT Daktronics, Inc. 26.51

WIKS Wickes, Inc. 55.47

ALDN Aladdin Knowledge Systems 29.8

QFAB Quaker Fabric Corp. 21.93

STFR St. Francis Capital Corp. 24.03

SE 7-Eleven, Inc. 73.01

BOLL Bollinger Industries, Inc 56.51

GWRX Geoworks Corporation 14.97

DFCU Drummond Financial Corp. 74.25

PRTI Phoenix Resources Tech. 70.24

XNVA Xenova Group plc (ADR) 16.01

RS Reliance Steel & Aluminum 5.43

TSEM Tower Semiconductor Ltd. 65.97

CKC Collins & Aikman Corporation 59.94

TLF The Leather Factory, Inc. 60.08

PMLK PrimeLink Systems, Inc. 32.11

JAMS Jameson Inns, Inc. 7.08

GBTVK Granite Broadcasting Corporation 6.9

BTX BioTime, Inc. 4.06

MEOH Methanex Corporation 7.99

HRSH Hirsch International Corp. 36.39

CMSF CaminoSoft Corp. 11.93

SKVY Sentry Technology Corp. 55.1

GPOR Gulfport Energy Corp. 72.41

NETM NetManage, Inc. 17.33

STRS Stratus Properties, Inc. 19.98

TLB The Talbots, Inc. 62.95

MTMC Micros-to-Mainframes, Inc. 36.65

MIKN Mikohn Gaming Corporation 21.25

CMGI CMGI Inc. 12.47

MTEK Metretek Technologies, Inc 7.33

CELL Brightpoint, Inc. 4.96

MKAU MK Gold Company 73.79

BELM Bell Microproducts Inc. 7.01

GPT GreenPoint Financial Corp 7.01

CPTV Captiva Software Corporation 17.7

NAVR Navarre Corporation 14.42

NWAC Northwest Airlines Corporation 28.95

SUI Sun Communities, Inc. 12.24

FMXI Foamex International Inc. 39.78

ENN Equity Inns, Inc 7.04

RAH Ralcorp Holdings, Inc. 3.86

SBIT Summit Bancshares, Inc. 14.05

LRY Liberty Property Trust 8.14

HUMC Hummingbird Ltd. 46.62

MOND The Robert Mondavi Corp. 37.12

PCSH Payless Cashways, Inc. 34

FCEL FuelCell Energy, Inc. 14.15

MAC The Macerich Company 22.05

OMX OfficeMax, Inc. 2.05

CNJ Cole National Corporation 7.99

AEOS American Eagle Outfitters 21.27

ITRI Itron, Inc. 2.21

MATK Martek Biosciences Corp. 7.43

GBX The Greenbrier Companies 60.36

FSTW Firstwave Technologies 32.31

AVCA Advocat Inc. 14.44

MAA Mid-America Apartment 11.91

BIIB Biogen Idec Inc 3.75

PEX PetroCorp Incorporated 41.63

DNKY Donnkenny, Inc. 33.59

RGIDQ Rouge Industries, Inc. 38.42

FGP Ferrellgas Partners, L.P. 48.02

HIW Highwoods Properties, Inc. 4.38

CYDS Cygne Designs, Inc. 38.9

JAH Jarden Corporation 23.72

BUCK Buckhead America Corp. 55.36

GCCXQ GC Companies, Inc. 31.04

MERX Merix Corporation 6.27

ESS Essex Property Trust, Inc. 3.46

PYX Playtex Products, Inc. 59

CPRT Copart, Inc. 21.16

CGX Consolidated Graphics 13.65

CDWC CDW Corporation 28.04

BZH Beazer Homes USA, Inc. 6.09

ADTN ADTRAN, Inc. 45.66

PSSI PSS World Medical, Inc. 7.23

NFLD Northfield Laboratories 17.07

DMED Diametrics Medical, Inc. 15.46

HLR Hollinger International 40.11

HME Home Properties, Inc. 52.01

INCY Incyte Corporation 25.06

GENR Genaera Corporation 25.02

TOFF Tatham Offshore, Inc. 95.01

CACB Cascade Bancorp 5.52

CLDN Celadon Group, Inc. 13.99

NKTR Nektar Therapeutics 5.92

FRM Friedman's Inc. 18.15

AINN Applied Innovation Inc. 46.09

SANM Sanmina-SCI Corporation 9.01

BTH Blyth, Inc. 29.26

QSYSQ Quad Systems Corporation 6.77

AKR Acadia Realty Trust 63.05

CGI Commerce Group, Inc. 35.86

PLT Plantronics, Inc. 2.52

LNY Landry's Restaurants, Inc 16.86

FWRD Forward Air Corporation 20.24

INGA Integra, Inc. 15.13

ADC Agree Realty Corporation 11.41

NRIM Northrim BanCorp, Inc. 7.45

TSMX Trism, Inc. 5

RKT Rock-Tenn Company 35.17

TWR Tower Automotive, Inc. 3.56

XPRSA U.S. Xpress Enterprises 68.53

SRYP Surety Capital Corp. 19.4

MROI MRO Software, Inc. 20.94

MSPIQ Mississippi Chemical Corporation 7.72

EDEL Edelbrock Corporation 76.19

RACCQ Reliance Acceptance Group 32.15

ACS Affiliated Computer Services 7.67

FRES Fresh America Corp. 56.01

LGN Lodgian, Inc. 26.68

ZEUS Olympic Steel, Inc. 20.17

RURLC Rural/Metro Corporation 16.36

TGEN Targeted Genetics Corp. 50.15

AAI AirTran Holdings, Inc. 10.85

ALRC Alternative Resources 50.93

VFLX Variflex, Inc. 73.94

APOL Apollo Group, Inc. 24.8

QDIN Quality Dining, Inc. 53.44

PNBC Princeton National Bancorp 4.73

ASCA Ameristar Casinos, Inc. 58.57

MTZ MasTec, Inc. 46.01

CFF Centrue Financial Corporation 14.21

SSCC Smurfit-Stone Container Corporation 5

PCC PMC Commercial Trust 8.5

BANF BancFirst Corporation 60.28

BCRX BioCryst Pharmaceuticals, Inc. 39.66

MITY MITY Enterprises, Inc. 34.86

DAWKQ Daw Technologies, Inc. 33.49

EMAK Equity Marketing, Inc. 39.25

MPS MPS Group, Inc. 6.06

AF Astoria Financial Corporation 13.47

MMRI Macheezmo Mouse Rest. 27.25

GDI Gardner Denver, Inc. 3.07

MTIC MTI Technology Corp. 40.63

TCBK TriCo Bancshares 23.56

JILL The J. Jill Group, Inc. 3.98

SSD Simpson Manufacturing Co. 30.78

WEB Webco Industries, Inc. 51.99

ROCK Gibraltar Steel Corp. 18.04

ADH Allied Healthcare International Inc. 93.24

REPTQ Reptron Electronics Inc. 51.69

ALD Allied Capital Corp 3.23

SYPR Sypris Solutions, Inc. 57.94

CEI Crescent R.E. Equities Co 8.31

DUCK Duckwall-ALCO Stores, Inc 38.18

HHS Harte-Hanks, Inc. 32.04

ABP Abraxas Petroleum Corp. 8.89

CO Corrpro Companies, Inc. 7.59

IGEN IGEN International, Inc. 25.51

OLGC OrthoLogic Corporation 29.9

GMCR Green Mountain Coffee, Inc. 41.42

ISV Insite Vision Inc. 12.08

COCA Coastcast Corporation 12.25

KCP Kenneth Cole Productions 73.74

KNGT Knight Transportation 35.08

PSAI Pediatric Services of Am. 3.97

LSNS Leasing Solutions, Inc. 48.12

NYB New York Community Bancorp, Inc. 7.96

MNC Monaco Coach Corporation 10.63

TNTX T-NETIX, Inc. 24.93

SCHN Schnitzer Steel Industries, Inc. 12.71

WMAR West Marine, Inc. 43.42

OKSB Southwest Bancorp, Inc. 7.96

TGIS Thomas Group, Inc. 72.8

NVH National R.V. Holdings, Inc 7.45

RFMI RF Monolithics, Inc. 6.53

SMAN Standard Management Corp. 8.29

FFLC FFLC Bancorp, Inc. 29.55

PHLY Philadelphia Consol. Hld. 23.13

FSNM First State Bancorp., NM 8.97

FR First Industrial Realty, Inc. 4.99

NSFC Northern States Financial Corporation 48.9

FMST FinishMaster, Inc. 71.78

ASD American Standard Cos. 27.9

NEXQQ NEXIQ Technologies, Inc. 75.08

PMRE Prime Retail, Inc. 15.55

MAL Malan Realty Investors 12.13

FRNT Frontier Airlines, Inc. 7.45

COT Cott Corporation 62.8

MADGQ Madge Networks N.V. 52.44

CRHEQ Coram Healthcare Corp. 6.73

FBST Fiberstars, Inc. 23.13

GEER Geerlings & Wade, Inc. 45.86

MATW Matthew's International 3.52

JQH John Q. Hammons Hotels 76.44

PTIH PTI Holdings Inc. 50

HSR Hi-Shear Technology Corp. 74.51

MTSN Mattson Technology, Inc. 28.95

MALL PC Mall, Inc. 28.74

PENN Penn National Gaming, Inc 18.99

MWH BayCorp Holdings, Ltd. 7.26

VLDSE VL Dissolution Corporation 23.8

SWC Stillwater Mining Company 5.5

FAIR Renaissance Entertainment Corporation 25.41

TRBO TurboChef Technologies 39.75

CPE Callon Petroleum Company 49.88

NYFX NYFIX Inc. 10.02

GSTRF Globalstar Telecommunications Limited 7.31

CETV Central European Media 35.5

DRI Darden Restaurants, Inc. 8.71

SBTV SBS Broadcasting S.A. 32.92

WSPT WestPoint Stevens, Inc. 12.22

ORYX Oryx Technology Corporation 2.48

YBTVA Young Broadcasting Inc. 2.12

RCLB recordLab Corporation 24.89

VVUS VIVUS, Inc. 7.97

ASY Elecsys Corporation 24.76

MOVI Movie Gallery, Inc. 21.32

AZPN Aspen Technology, Inc. 3.04

IZZI Integrated Security Systems, Inc. 79.54

AIV Apartment Investment and Management Co. 11.58

MKRHZ MKR Holdings 53.16

ASLC Assisted Living Concepts 50.25

DLTR Dollar Tree Stores, Inc. 5.47

CVTI Covenant Transport, Inc. 51.42

EWEB EuroWeb International Corp. 52.84

SAFY Safety Components Int'l. 61.82

WCIIQ Winstar Communications 55.02

BRKS Brooks Automation, Inc. 5.88

APLX Applix, Inc. 12.86

MLIN Micro Linear Corporation 2.87

ANII Advanced Nutraceuticals 47.93

ITG Investment Technology Grp 16.97

NATI National Instruments Corp 39.03

JOSB Jos. A. Bank Clothiers, Inc. 19.1

HOOK Redhook Ale Brewery, Incorporated 11.65

TRNDQ Trend-Lines, Inc. 71.83

OO Oakley, Inc. 62.02

NINE Number Nine Visual Tech. 40.48

BDLSQ Boundless Corporation 29.91

CH The Chile Fund, Inc. 28.99

NSIT Insight Enterprises, Inc. 3.37

SYBR Synergy Brands Inc. 4.96

TAR Telefonica de Argentina (ADR) 98.5

NVDM Novadigm, Inc. 28.39

CHSWQ CHS Electronics, Inc. 19.07

SUPVA Super Vision Int'l Inc. 52.77

RSAS RSA Security Inc. 19.08

MICG Microfield Group, Inc. 11.76

CSCQ Correctional Services Corporation 13.36

PNG Penn-America Group, Inc. 47.05

HORC Horizon Health Corp. 13.38

TRCR Transcend Services, Inc. 33.03

MRSA Marisa Christina, Inc. 61.62

ARTX Arotech Corporation 12.17

RVFD Riviana Foods Inc. 58.3

FCH FelCor Lodging Trust Inc. 24.01

VPTI Voice Powered Technology Int'l Inc. 80.96

MSL MidSouth Bancorp, Inc. 46.63

SBGI Sinclair Broadcast Group, Inc. 73.29

STRT Strattec Security Corp. 4.26

CRPP Crown Pacific Partners, L.P. 25.97

SOL Sola International Inc. 5

MSN Emerson Radio Corp. 34.55

CRE CarrAmerica Realty Corp. 6.33

OWOS Owosso Corporation 47.22

TV Grupo Televisa, S.A. (ADR) 27.87

TESS TESSCO Technologies, Inc. 27.6

BIKEQ Cannondale Corporation 23.51

COX Cox Communications, Inc. 5.11

COOP Cooperative Bankshares 33.29

OFISQ U.S. Office Products Co. 48.13

ESI ITT Educational Services 9.21

DAB Dave & Buster's, Inc. 16.49

CGM Congoleum Corporation 57.63

MEH Midwest Express Holdings, Inc. 7.2

MLR Miller Industries, Inc. 16.5

ESST ESS Technology, Inc. 18.7

ULTR Ultradata Systems, Inc. 27.71

ITGR Integrity Media, Inc. 60.14

GLFD Guilford Pharmaceuticals 21.83

JPEI JPE, Inc. 67.96

CFON C-Phone Corporation 15.46

TCAM Transport Corporation of America, Inc. 10.39

MCRI Monarch Casino & Resort 47.54

TRPS Tripos, Inc. 15.43

WHC Wackenhut Corrections Corp 11.03

HUMP Humphrey Hospitality Tr. 22.82

MBFI MB Financial, Inc. 32.16

GADZ Gadzooks, Inc. 5.02

ACRTQ Actrade Financial Tech. 19.13

CXP Centex Construction Products, Inc. 65.73

PMI The PMI Group, Inc. 3.04

NMSS NMS Communications Corp. 7.43

HMNF HMN Financial, Inc. 23.72

FLSQE Florsheim Group Inc. 68.29

CLI Mack-Cali Realty Corp. 11.14

CGFW CyberGuard Corporation 35.29

IBIS Ibis Technology Corp. 2.27

PGNT Paligent Inc. 55.06

PQE ProQuest Company 34.04

MTLG Metrologic Instruments, Inc. 62.55

PSON Paul-Son Gaming Corp. 70.93

SHU Shurgard Storage Centers, Inc. 4.37

MSBF MSB Financial, Inc. 31.14

PCOM P-Com, Inc. 17.49

ISSI Integrated Silicon Solut. 23.38

CIMA Cima Labs Inc. 2.22

CPC Central Parking Corp. 47.65

VKSC Viskase Companies, Inc. 55.01

ANAD ANADIGICS, Inc. 2.2

USON US Oncology, Inc. 23.97

GLIAQ Gliatech Inc. 19.45

WAB Wabtec Corporation 22

DTIX Dial-Thru International 5.57

LECO Lincoln Electric Holdings 19.63

OCA Orthodontic Centers of America Inc. 6.85

MVL Marvel Enterprises, Inc. 27.33

DO Diamond Offshore Drilling Inc. 56.04

FNLY Finlay Enterprises, Inc. 16.21

STM STMicroelectronics N.V. (ADR) 37.01

KERA KeraVision, Inc. 15.86

SVFO Silverado Foods, Inc. 64.2

OSBC Old Second Bancorp Inc. 8.75

ATEA Astea International Inc. 38.4

SMTL Semitool, Inc. 45.14

BPXS Bio-Plexus, Inc. 87.87

MMR McMoRan Exploration Co. 16.15

FTHR Featherlite, Inc. 57.15

ARIA Ariad Pharmaceuticals, Inc. 5.44

SGY Stone Energy Corporation 11.72

SCY The Sports Club Company 71.69

EVIS eVision International, Inc. 41.59

SEMX SEMX Corporation 8.39

BYDSQ Boyds Wheels, Inc. 19.46

VECO Veeco Instruments Inc. 13.97

UNMG The UniMark Group, Inc. 62.94

SWMC Sanctuary Woods Multimed. 51.86

WXH Winston Hotels, Inc. 11.94

BDGPA Budget Group, Inc. 12.76

PSIXQ PSINet Inc. 42.01

TWSTY TeleWest Communications plc (ADR) 51.4

CDIR Concepts Direct, Inc. 73.27

NWIR NWH, Inc. 28.21

NPSP NPS Pharmaceuticals, Inc. 2.71

DCSR DISC, Inc. 75.14

TRU Torch Energy Royalty Trus 39.54

STRD Strategic Distribution, Inc. 39

MLS The Mills Corporation 41.65

ORCI Opinion Research Corp. 42.79

QCBC Quaker City Bancorp, Inc. 9.03

BDY Bradley Pharmaceuticals, Inc. 16.26

KBKC KBK Capital Corporation 54.23

O Realty Income Corp 2.93

HGSI Human Genome Sciences 8

PDSG PDS Gaming Corporation 39.55

PFSB PennFed Financial Service 25.85

HLIT Harmonic Inc. 14.94

FFHH FSF Financial Corp. 31.65

INLD Interland, Inc. 52.7

INSL Insilco Holding Company 5.47

USTR United Stationers Inc. 34.85

NMPS Matritech, Inc. 9.16

LTUS Garden Fresh Restaurant 18.91

HSIC Henry Schein, Inc. 5.6

AXO AXS-One Inc. 16.27

BOYD Boyd Bros. Transportation Inc. 59.42

SFSW State Financial Services 12.08

MACE Mace Security Int'l Inc. 47.62

CLGY Cellegy Pharmaceuticals, Inc. 19.05

SNUS Sonus Pharmaceuticals, Inc. 3.84

FLEX Flextronics International Ltd. 17.67

NEOG Neogen Corporation 13.11

ITLA ITLA Capital Corporation 4.2

REDI Reddi Brake Supply Corporation 24.01

GRIN Grand Toys International, Inc. 45.49

RTWI RTW, Inc. 19.92

VCAT Venture Catalyst Inc. 40.34

ESOL Employee Solutions, Inc. 17.01

MNPL Minorplanet Systems USA, Inc. 85.52

SAM The Boston Beer Company, Inc. 68.88

TRKN Trikon Technologies, Inc. 12.51

TALK Talk America Holdings Inc 3.99

Q Qwest Communications Int. 16.83

HDSNC Hudson Technologies, Inc. 18.7

ENET Equalnet Communications 66.05

FCSE FOCUS Enhancements, Inc. 9.48

AVX AVX Corporation 70.1

MCRL Micrel, Incorporated 25.23

PIXR Pixar 70.33

L Liberty Media Corp. 14.49

RMD ResMed Inc. 4.29

HPT Hospitality Properties Trust 7.01

SYX Systemax Inc. 76.96

AAWH Atlas Air Worldwide Holdings, Inc. 56.88

PVST PlanVista Corporation 71.11

RCII Rent-A-Center, Inc 23.73

AMIE Ambassadors International, Inc. 25.67

WBR Wyndham International, Inc. 25.87

MRVT Miravant Medical Technologies 8.17

EL The Estee Lauder Co. 43.69

SGDTF Sterlite Gold Ltd. 13.01

BSHI Boss Holdings, Inc. 58.74

DMN DIMON Incorporated 4.11

BPFH Boston Private Financial 12

KFRC Kforce Inc. 23.2

EUPH Euphonix, Inc. 51.62

PROG Programmer's Paradise Inc 35.06

TAGS Tarrant Apparel Group 76.02

NERAY Nera ASA (ADR) 20.99

SWW SITEL Corporation 21.2

VPTR Venturi Partners, Inc. 47.31

MPAA Motorcar Parts & Accessories, Inc. 23.86

GTI GrafTech International Ltd. 2.99

PCCI Pacific Crest Capital, Inc. 7.73

NUCO NuCo2, Inc. 41.69

ASVI A.S.V., Inc. 72.92

DISH EchoStar Communications 74.74

CKFR CheckFree Corporation 7.39

ASBP ASB Financial Corp. (OH) 21.5

FKKY Frankfort First Bancorp, Inc. 4.54

SSYS Stratasys, Inc. 16.32

FIFS First Investors Financial 30.07

WFR MEMC Electronic Materials 90

DSTM Datastream Systems, Inc. 11.46

AFC Allmerica Financial Corp. 14.02

LTEC LOUD Technologies, Inc. 74.5

UFPT UFP Technologies, Inc. 55.75

OSKY MidWestOne Financial Group, Inc. 23.78

ATREQ Appletree Companies, Inc. 31.96

TGAL Tegal Corporation 8.08

GUPB GFSB Bancorp, Inc. 47.64

UACA Union Acceptance Corp. (IN) 52.29

BNCC BNCCORP, Inc. 30.22

CLB Core Laboratories N.V. 15.19

ADEX ADE Corporation 38.02

ACTMQ ACT Manufacturing, Inc. 53.16

SPOR Sport-Haley, Inc. 5.93

KZL Kerzner International Limited 33.87

ATAR Atari, Inc. 89.99

CGGIQ Carbide/Graphite Group 51.99

POOL SCP Pool Corporation 18.96

HFIT Health Fitness Corporation 2.03

MYGN Myriad Genetics, Inc. 7.71

CAM Cooper Cameron Corporation 3.32

JJZ Jacuzzi Brands, Inc. 2.74

USAP Universal Stainless & Alloy Products 9.37

CISC Continental Info. Systems 17.31

CBIN Community Bank Shares of Indiana, Inc. 15.72

APAC APAC Customer Services, Inc. 37.3

MWDSQ Med/Waste, Inc. 85.12

PCSSQ PC Service Source, Inc. 51.09

ROYL Royale Energy, Inc. 44.25

MINI Mobile Mini, Inc. 8.7

PHHM Palm Harbor Homes, Inc. 23.88

CBUK Cutter & Buck Inc. 3.76

DJT Trump Hotel/Casino Resort 40.81

ADVS Advent Software, Inc. 29.83

DRTE Dendrite International, Inc. 9.42

TLL Teletouch Communications, Inc. 25.23

BANR Banner Corporation 15.08

PCYC Pharmacyclics, Inc. 2.76

LCRY LeCROY Corporation 23.64

MWL Mail-Well, Inc. 42.13

NURM NUR Macroprinters Ltd. 28.82

TRK Speedway Motorsports, Inc 67.02

HOT Starwood Hotels & Resorts Worldwide, Inc 5.02

CBMD Columbia Bancorp 17.67

IDWK International DisplayWorks 20.8

WFSI WFS Financial Inc. 84.89

FBSI First Bancshares, Inc. MO 20.83

GMST Gemstar-TV Guide International, Inc. 56.01

NTAP Network Appliance, Inc. 9.82

GTPS Great American Bancorp 47.3

PBYPQ Play by Play Toys 63.49

HTV Hearst-Argyle Television, Inc. 70.32

RSYS RadiSys Corporation 49.78

IART Integra LifeSciences Hldgs. Corp. 27.44

PCES PACE Health Mgmt. Systems 52.76

MOVE Cinema Ride, Inc. 56.78

APTX Apparel Technologies, Inc 23.94

CHAI Life Medical Sciences, Inc 33.95

EVSI Evans Systems, Inc. 33.48

TSH Teche Holding Company 22.04

DAR Darling International Inc 3.01

RWT Redwood Trust, Inc. 60.19

IFCIQ International Fibercom 19.94

TCPI TCPI, Inc. 5.99

PRM PRIMEDIA Inc. 43.99

FGCIQ Family Golf Centers, Inc. 50.84

INKP InKine Pharmaceutical Company, Inc. 4.82

NEIB Northeast Indiana Bancorp 31.74

FDEF First Defiance Financial 4.63

PRLN Paracelsian, Inc. 33.21

SRN The Southern Banc Co. 16.84

HFFB Harrodsburg First Financial Bancorp Inc. 34.59

SFLK SAFLINK Corporation 56.65

TPR TransPro, Inc. 5.71

TGSI Trans Global Services, Inc. 64.66

RELV Reliv' International, Inc 36.57

SMCS Star Multi Care Services 95.06

WAVO WAVO Corporation 19.97

NBSI North Bancshares, Inc. 38.87

KPA Innkeepers USA Trust 12.95

RWY Rent-Way, Inc. 3.16

SFNT SafeNet, Inc. 10.34

LOGN Logansport Financial Corp. 8.78

OMEF Omega Financial Corporation 4.92

USWCQ U.S. Wireless Corporation 40.01

WCFB Webster City Fed. Bancorp 68.19

SFFC StateFed Financial Corp. 30.45

TMLN Timeline, Inc. 40.18

MGMA Metro Global Media Inc. 14.89

MODM Modern Medical Modalities Corporation 82.77

THRD TF Financial Corporation 39.29

TFCO Tufco Technologies, Inc. 58.62

SCKT Socket Communications, Inc. 9.38

SOBI Sobieski Bancorp, Inc. 26.15

CSCC CenterSpan Communications Corporation 3.55

SKYF Sky Financial Group, Inc. 14.09

MFCO Microwave Filter Co., Inc 20.83

HBBI Home Building Bancorp, Inc. 32.66

DPTR Delta Petroleum Corp. 49.49

PT Portugal Telecom, SGPS (ADR) 5

PMTI Palomar Medical Technologies, Inc. 18.23

NSLB NS&L Bancorp, Inc. 38.18

LUME Lumenis Ltd. 3.9

PULB Pulaski Financial Corp. 27.23

THFF First Financial Corporation 14.49

FFWC FFW Corporation 14.86

EAGL EGL, Inc. 21.85

FFBZ First Fed. Bancorp, OH 22.34

MFBC MFB Corporation 37.11

TTV Cabletel Communications Corp. 84.65

WFI Winton Financial Corp. 12.15

HAVA Harvard Industries, Inc. 88.98

NMRX Numerex Corp. 2.69

HA Hawaiian Holdings, Inc. 79.97

PGLD Phoenix Gold International, Inc. 63.42

JXVL Jacksonville Bancorp 27.7

TCGI The Classica Group, Inc. 27.43

PDGE PDG Environmental, Inc. 21.04

WEFC Wells Financial Corp. 38.33

AWBC AmericanWest Bancorp. 5.91

ADAM A.D.A.M., Inc. 15

CCFH CCF Holding Company 31.83

ACMM Accom, Inc. 45.09

HDNG Hardinge Inc. 16.45

AEIS Advanced Energy Industries, Inc. 35.38

CASH First Midwest Financial 35.85

HARB Harbor Florida Bancshares, Inc. 18.42

HANS Hansen Natural Corp. 43.08

HAUP Hauppauge Digital, Inc. 7.64

MABAA American Biogenetic Sciences, Inc. 23.25

FCNCA First Citizen Bancshr. NC 30.05

LXP Lexington Corp. Prop. Tr. 10.23

COLB Columbia Banking System, Inc. 5.21

FFFD North Central Bancshares, Inc. 31.34

AZMNE Azco Mining Inc. 6.56

SUMM Summit Financial Corporation 29.09

ABCB ABC Bancorp 8.01

BIT Bio-Imaging Technologies 52.34

NEGI National Energy Group Inc. 51.75

POCI Precision Optics Corp. 8.68

NEOL NeoPharm, Inc. 26.22

ISIG Insignia Systems, Inc. 10.47

INMD IntegraMed America, Inc. 7.11

AMIC American Independence Corp. 40.6

NMN Nematron Corporation 75.86

BKI Buckeye Technologies Inc. 21.62

NICE NICE-Systems Ltd. 27.04

MSFG MainSource Financial Group 12.32

WAXS World Access, Inc. 34.05

PHAR PharmaNetics, Inc. 21.56

YESS YES! Entertainment Corp. 42.9

KTR Keystone Property Trust 14.52

PILL ProxyMed, Inc. 26.29

CLTY Celerity Solutions, Inc. 57.26

OFC Corporate Office Properties Trust 26.91

STCL Shared Tech. Cellular Inc 72.76

SFI iStar Financial Inc. 22.31

VRTY Verity, Inc. 19.05

METG META Group, Inc. 36.21

KFBI Klamath First Bancorp 11.06

CAFI Camco Financial Corp. 6.5

CHAT ChatCom Inc. 67.05

DSTR DualStar Technologies Corporation 4.25

NCOM News Communications, Inc. 37.67

NWRE Neoware Systems, Inc. 4.12

OTEX Open Text Corporation 10.97

SIMNQ Simon Transportation 60.75

TTG Tutogen Medical, Inc. 62.93

SNDK SanDisk Corporation 3.38

LHSPQ Lernout & Hauspie N.V. 24.98

PGRA PlanGraphics, Inc. 40.24

SGU Star Gas Partners, L.P. 3.3

CNRS Cornerstone Internet Sol. 37.87

SELB Sel-Leb Marketing Inc. 31.21

MADB Madison Bancshares Group, Ltd. 39.84

DIT AMCON Distributing Co. 52.67

MOSS Mossimo, Inc. 65.17

CYCHZ CYCH, Inc. 46.04

PIXTQ PixTech, Inc. 54.93

LTRE Learning Tree Int'l. 44.16

VOCL VocalTec Communications Ltd. 41.5

CNCT Connetics Corporation 3.51

SCSC ScanSource, Inc. 6.55

SSTI Silicon Storage Technology, Inc. 14.44

GNSM Gensym Corporation 15.85

IRM Iron Mountain Incorporated 17.41

UHALQ AMERCO 54.05

FPFX FIRSTPLUS Financial Group 23.93

OAKF Oak Hill Financial, Inc. 34.75

SPDE Speedus Corp. 44.66

SERO Serologicals Corporation 7.54

KNSY Kensey Nash Corporation 10.16

RCI Renal Care Group, Inc. 2.12

OPTL Optical Sensors, Inc. 56.11

MSM MSC Industrial Direct Co., Inc. 36.34

OSEE OSE USA, Inc. 76.38

REV Revlon, Inc. 78.52

CTIM Childtime Learning Center 70.28

NWSB Northwest Bancorp, Inc. 76.74

APUUY Asia Pulp & Paper Company 67

BVF Biovail Corporation 17

RNR RenaissanceRe Holdings 10.98

LVEL Level 8 Systems, Inc. 4.58

DCTM Documentum, Inc. 15.9

KSAV KS Bancorp, Inc. 31.09

GENZ Genzyme Corporation 11.84

IFSB Independence Federal Savings Bank 42.05

SPAB SPACEHAB, Incorporated 16.11

BNSO Bonso Electronics International Inc. 30.85

WSTL Westell Technologies Inc. 25.77

INCR Incara Pharmaceuticals Corporation 46.08

SFEF Santa Fe Financial Corp. 66.04

CLYS Catalyst International 35

SSFT ScanSoft, Inc. 50.51

ANIC Anicom, Inc. 86.89

NUMD NuMed Home Health Care, Inc. 57.39

SSS Sovran Self Storage, Inc. 5.34

FMOR First Mortgage Corporation 92.31

ADMT ADM Tronics Unlimited, Inc. 73.01

DST DST Systems, Inc. 12.04

LARK Landmark Bancorp, Inc. 24.81

HWCR Headway Corporate Resources, Inc. 43.95

CMCO Columbus McKinnon Corp. 18.1

BFD BostonFed Bancorp, Inc. 19.14

GPTX Global Payment Technologies, Inc. 13.53

HOLL Hollywood Media Corp. 7.81

TBUS Digital Recorders, Inc. 79.72

DYTK DynTek, Inc 4.64

PTETQ Platinum Entertainment 44.58

WAT Waters Corporation 3.4

ABIO Applied Biometrics, Inc. 28.61

LNDC Landec Corporation 28.85

WPEC Western Power & Equipment 60.79

NTEC Neose Technologies, Inc. 10.73

MDA Media Arts Group, Inc. 29.69

MVCO Meadow Valley Corporation 19.47

BRAI Boston Restaurant Associates, Inc. 53.09

SEGU Segue Software, Inc. 23.84

MTRM Metromedia International Group, Inc. 27.69

POLY Planet Polymer Tech. 13.02

YHOO Yahoo! Inc. 13.26

SGMA SigmaTron International 22.17

WLDA World Airways, Inc. 48.19

RA Reckson Associates Realty 10.08

AVR Avitar, Inc. 21.96

UBCP United Bancorp, Inc. 6.92

GLB Glenborough Realty Trust 6.74

ACGL Arch Capital Group Ltd. 60.58

DSWL Deswell Industries, Inc. 40.72

CLCXQ Computer Learning Centers 47.9

ITWO i2 Technologies, Inc. 26.55

AFFI Affinity Technology Group, Inc. 2.55

MFW M & F Worldwide Corp. 71.15

GCAP Global Capital Partners 58.88

IBKC IBERIABANK Corporation 6.57

ZCOM Impreso, Inc. 67.8

SHOO Steven Madden, Ltd. 13.04

SCBI SCB Computer Technology 37.14

ASHE Asche Transportation Svcs 44.34

VISN Sight Resource Corporation 49.79

CDV CD&L, Inc. 7.3

SYKE Sykes Enterprises, Inc. 43.03

ESA Extended Stay America, Inc. 32.95

ALAB Alabama National BanCorporation 22

USDL US Diagnostic, Inc. 35.03

VGDAQ Vanguard Airlines 90.72

IPCR IPC Holdings, Ltd. 24.72

IDXC IDX Systems Corporation 40.06

TWKGQ Trenwick Group Ltd. 14.04

BOLDQ Bolder Technologies Corp. 52.95

AMED Amedisys, Inc. 35.31

CSGS CSG Systems International, Inc. 5.62

SAPE Sapient Corporation 37.97

PNLG PNI Technologies, Inc. 84.26

CPMIQ Complete Management, Inc. 26.1

HUBG Hub Group, Inc. 62.46

RCCC Rural Cellular Corporation 23.76

TUP Tupperware Corporation 25.05

FDS FactSet Research Systems 34.68

ANST Ansoft Corporation 36.89

WCEC West Coast Entertainment 26.81

SCUR Secure Computing Corporation 4.05

CFK CE Franklin Ltd. 65.07

BKUNA BankUnited Financial Corp 9.81

VRLK Verilink Corporation 33.33

TMG TransMontaigne, Inc. 39.44

WIRX Wireless Xcessories Group, Inc. 24.59

AFFX Affymetrix, Inc. 30.05

BZET Biofield Corp. 58.87

DIGE Digene Corporation 28.45

NTPA Netopia Inc. 5.58

GGEN GalaGen Inc. 38.9

RNAI Sirna Therapeutics, Inc. 76.6

ANS AirNet Systems, Inc. 29.06

BCII Bone Care International, Inc. 41.92

BCGI Boston Communications Grp 4.97

LANV LanVision Systems, Inc. 58.94

UNFY Unify Corporation 4.13

IVAC Intevac, Inc. 56.15

IEQC Institutional Equity Hldg 63.93

MCLD McLeodUSA, Inc. 42.01

MLNM Millennium Pharmaceuticals, Inc. 14.24

IMIIQ Intelligent Med. Imaging 44.7

PMIX Primix Solutions Inc. 69.1

JWL Whitehall Jewellers, Inc. 9.28

PCTY Party City Corporation 23.02

KDUS Cadus Corporation 49.03

ASTSF ASE Test Limited 58.01

CRR CARBO Ceramics Inc. 33.97

POLGA Polymer Group, Inc. 2.92

GNMP General Chemical Group 24.93

SRZ Sunrise Senior Living, Inc. 14.02

SSPI Spectrum Signal Process. 15.83

ESPIQ e.spire Communications 39.92

ONYX Onyx Acceptance Corp. 29.4

ARWM Arrow-Magnolia International, Inc. 23.01

ALDVQ Allied Devices Corporation 35.33

DYX DiaSys Corporation 38.8

IMCI Infinite Group, Inc. 42.58

TMAR Trico Marine Services 22.29

POPEZ Pope Resources L.P. 20.32

INVN InVision Technologies, Inc. 17.79

AMLJ AML Communications, Inc. 28.47

HVGO Hanover Gold Company, Inc 28.53

HWRK Hotelworks.com Inc. 8.69

MSON Misonix, Inc. 17.37

FUSA Fotoball USA, Inc 17.85

GES Guess?, Inc. 82.29

ENBBQ ENBC Corporation 63.91

TTEC TeleTech Holdings, Inc. 52.98

THMD Thermadyne Holdings Corp. 87.22

SMXC Smithway Motor Xpress 50.49

LVB Steinway Musical Instrum. 31.78

QMRK QualMark Corporation 25.21

SBLK Seabulk International 51.97

AWRE Aware, Inc. 10.22

DHMS Diamond Home Services 45.93

WG Willbros Group, Inc. 8.69

BVSN BroadVision, Inc. 18.99

PPDI Pharmaceutical Product Development, Inc. 14.07

ELGX Endologix, Inc. 22.36

CAMH Cambridge Heart, Inc. 18.95

CCCG CCC Information Services 52.9

ET E*TRADE FINANCIAL Corp. 4.88

ATI Allegheny Technologies 22.75

HIRE Webhire, Inc. 62.41

NCEH New Century Equity Holdings Corp. 2.98

PRGX PRG-Schultz International, Inc. 26.28

CXII Commodore Applied Technologies, Inc. 49.43

CHKP Check Point Software Tech 27.01

DRRA Dura Automotive Systems 15.1

NETTQ Netter Digital Entertain. 61.36

ENV CET Services, Inc. 34.01

IRIX IRIDEX Corporation 10.39

IAAC International Assets Holding Corporation 43.47

FFFL Fidelity Bankshares, Inc. 20.46

PRKR ParkerVision, Inc. 26.48

GDP Goodrich Petroleum Corp. 61.39

FCN FTI Consulting, Inc. 43.96

ANSS ANSYS, Inc. 4.73

CHKE Cherokee Inc. 61.31

SKYL Skyline Multimedia Entertainment, Inc. 82.42

MBTE Transmedia Europe, Inc. 50.06

HIRI Hi-Rise Recycling Systems 82.89

CLTK Celeritek, Inc. 39.5

ICCA Internet Commerce Corp. 7.96

ASFI Asta Funding, Inc. 51.42

HOPR Holly Holdings, Inc. 13.88

BISA Baltic International USA, Inc. 43.87

SMBC Southern Missouri Bancorp 30.62

ENPT En Pointe Technologies 33.06

CTEK Compositech Ltd. 43.19

XYBR Xybernaut Corporation 2.41

IGCA Innovative Gaming Corporation of America 9.06

NPSC New Paradigm Software 57.06

VWPT Viewpoint Corporation 11.06

RSPNQ Response USA, Inc. 34.26

LUCY Lucille Farms, Inc. 33.03

JUNI Juniper Group, Inc. 12.59

CMMD Command Security Corporation 22.06

XLG Price Legacy Corporation 57.96

MIND Mitcham Industries, Inc. 6.77

RTK Rentech, Inc. 5.26

CPD Caraco Pharmaceutical Laboratories Ltd. 80.05

DSCI Derma Sciences, Inc. 7.55

WSZZV Western Sizzlin Corporation 28.4

BSMD BioSphere Medical, Inc. 36.23

ECP Canterbury Park Holding 45.62

BDR Blonder Tongue Labs, Inc. 55.97

PFSL Pocahontas Bancorp, Inc. 23.08

EVST Everlast Worldwide Inc. 45.3

EGAM eGames, Inc. 3.89

SKCO The Sagemark Companies Ltd. 16.87

HICKA Hickok Incorporated 42.62

IFTIE Ionic Fuel Technology, Inc. 8.08

VITK Futurebiotics, Inc. 76.3

BLTI Biolase Technology, Inc. 2.04

SPSG Sparta Surgical Corporation 44.93

MINT Micro Integration Corp. 53.79

WVVI Willamette Valley Vineyard 30.73

HERC H.E.R.C. Products Incorporated 10.5

GULF GulfWest Energy Inc. 58.36

KFX KFX Inc. 28.97

ADAT AuthentiDate Holding Corp 4.5

SEPE Seiler Pollution Control 27.93

ADSPQ Ariel Corporation 12.04

RPIN Rotary Power International, Inc. 15.83

JDAS JDA Software Group, Inc. 4.81

UXP United States Exploration 46.64

NPRO NaPro BioTherapeutics Inc. 12.56

NDN 99 Cents Only Stores 40.21

PEGA Pegasystems Inc. 66.16

TWCP Trans World Corporation 91

SPH Suburban Propane Partners 7.91

JAHI Jordan American Holdings, Inc. 52.87

WPI Watson Pharmaceuticals 10.43

PGEXQ Pacific Gateway Exchange 49.04

NVAX Novavax, Inc. 24.45

ONSS On-Site Sourcing, Inc. 13.76

PCU Southern Peru Copper Corp (ADR) 54.51

RAPT Raptor Investments, Inc. 76.07

HIGPQ Highlands Insurance Group, Inc. 26.03

PONR Pioneer Companies, Inc. 74.01

PIHC PHC, Inc. 13.29

TBA TBA Entertainment Corporation 13.21

MSPT Millennium Sports Mgmt. 18.7

GRIL Grill Concepts, Inc. 34.98

UVSL Universal Automotive Industries, Inc. 24.62

IFNY Infinity, Inc. 10.7

SMSI Smith Micro Software, Inc. 57.65

AJAY Ajay Sports, Inc. 58.74

CXR Cox Radio, Inc. 97.81

OCN Ocwen Financial Corp. 40.31

NESCQ NESCO, Inc. 63.21

EQS Equus II Incorporated 19.78

JLHC Just Like Home, Inc. 33.73

CGCP CardioGenesis Corporation 3.9

SEBL Siebel Systems, Inc. 8.63

PTN Palatin Technologies, Inc 5.75

HTCO Hickory Tech Corporation 4.84

SHPI Specialized Health Prod. 5.78

BIOF Biofarm, Inc. 6.49

THMZ Laminaire Corporation 84.85

ATHCQ Alterra Healthcare Corporation 34.43

TSFT Telesoft Corp. 61.03

EPHI Electropharmacology, Inc. 61.2

TSG Sabre Holdings Corp. 36.99

AMXC AMX Corporation 14.41

DELI Jerry's Famous Deli, Inc. 78.6

GAF GA Financial, Inc. 4.48

GTAX Gilman & Ciocia, Inc. 31.43

RICK Rick's Cabaret Int'l, Inc 21.77

VOXW Voxware, Inc. 34.27

FLNA FuelNation Inc. 43.31

SAMC Samsonite Corporation 72.99

GVP GSE Systems, Inc. 33.54

HFDI Host Funding, Inc. 38.53

MHX MeriStar Hospitality Corporation 8.05

SWM Schweitzer-Mauduit Int'l 13.34

ADLTQ Advanced Lighting Technologies, Inc. 27.33

OXGN OXiGENE, Inc. 11.92

INFU Infu-tech, Inc. 60.31

VIZY Vizacom Inc. 9.36

TMAS TIMCO Aviation Services 34.9

NCIS NetCurrents Information Services 3.35

ALTM Alternate Marketing Networks, Inc. 34.32

COHT Cohesant Technologies 65.1

IMCC IMC Mortgage Company 11.88

EDMC Education Management Corp 19.28

PCLP PaperClip Software, Inc. 19.48

ABTXQ AgriBioTech, Inc. 4.03

XDGI XDOGS, Inc. 63.97

HIBB Hibbett Sporting Goods, Inc. 22.01

SPGNA Sepragen Corporation 28.05

HAHI Help at Home, Inc. 62.55

HPIC Hot Products Inc.com 37.35

KYZN Kyzen Corporation 42.43

MBRS MemberWorks, Inc. 10.65

FCFC FirstCity Financial Corp. 24.13

LPTH LightPath Technologies 10.56

ISNS Image Sensing Systems 41.38

GBITQ Global Intellicom, Inc. 29.35

FFG FBL Financial Group 58.39

INSS INSCI Corp. 64.94

GRN GreenMan Technologies 23.91

ADIC Advanced Digital Inform. 17.84

SZB SouthFirst Bancshares Inc 16.2

AQCRE Aqua Care Systems 57.76

DVD Dover Motorsports, Inc. 51.67

ARI Arden Realty, Inc. 10.03

MTXC Matrix Bancorp, Inc. 55.37

BOGN Bogen Communications 48.21

CET Central Securities Corp. 48.24

SGB Southwest GA Fincl. Corp. 39.41

VPS Vermont Pure Holdings Ltd 41.33

NUS Nu Skin Enterprises, Inc. 10.95

LCCI LCC International, Inc. 73.4

CTE CardioTech International, Inc. 12.02

BSTC BioSpecifics Technologies Corp. 42.72

OPMR Optimal Robotics Corp. 6.94

CRN Cornell Companies, Inc. 4.69

ESC Emeritus Corporation 62.93

PAX Paxson Communications 89.07

UPXE Unapix Entertainment, Inc 74.39

PAB PAB Bankshares, Inc. 22.69

HTC Hungarian Telephone and Cable Corp. 74.63

UVN Univision Communications Inc. 36

CHRB China Resources Development Inc. 28.4

PTEK Ptek Holdings, Inc. 13.93

UNIZ Unizan Financial Corp. 7.15

IM Ingram Micro Inc. 40.99

PSCDQ Philip Services Corporation 49.12

SSNC SS&C Technologies, Inc. 35.97

RCG RCG Companies Incorporated 12.56

RIV Riviera Holdings Corp. 30.75

SKM SK Telecom Co., Ltd. (ADR) 35.97

BOBJ Business Objects S.A. (ADR) 2.98

SAT Asia Satellite Telecommunications 70

AH Armor Holdings, Inc. 14.71

DFC Delta Financial Corporation 61.84

GSH Guangshen Railway Co. Ltd (ADR) 67.32

PCZ Petro-Canada 19.99

WAVX Wave Systems Corp. 2.11

CMDCQ Carematrix Corporation 63.4

PMORQ Phar-Mor, Inc 50.98

FWV First West Virginia Banc. 34.98

CGZT Cotelligent, Inc. 11.08

GSTXQ GST Telecommunications 2.06

ORCT Orckit Communications Ltd 49.19

DPMI DuPont Photomasks, Inc. 17.26

HMLDE Homeland Holding Corp. 4.59

CGPI CollaGenex Pharmaceutical 34.96

PP Prentiss Properties Trust 9.73

ULGX Urologix, Inc. 6.2

ETRXQ Essential Therapeutics, Inc. 48.79

ACEC ACE*COMM Corporation 52.13

GNTIY Gentia Software plc 40.22

NBIX Neurocrine Biosciences, Inc. 5.3

SOS Storage Computer Corporation 35.95

LAMR Lamar Advertising Company 32.32

LSSN Lason, Inc. 15.04

MCSIQ MCSi, Inc. 3

MTNX MeltroniX, Inc. 26.11

IDT.C IDT Corporation 50.2

NCR NCR Corporation 2.96

GSVE Gerald Stevens, Inc. 27.82

ADTK Adept Technology, Inc. 20.83

ELCO Elcom International, Inc. 10.04

ERGO Ergo Science Corporation 27.27

CBJ Cambior, Inc. 36.02

TWLB Twinlab Corporation 46.27

BUNZ Schlotzsky's, Inc. 12.71

CUNO CUNO Incorporated 2.58

ZONS Zones, Inc. 45.8

DVID Digital Video Systems Inc 12.39

CPWM Cost Plus, Inc. 15.86

POG Patina Oil & Gas Corp. 9.73

MTON Metro One Telecommunic. 26.72

KVHI KVH Industries, Inc. 11.59

NCOG NCO Group, Inc. 10.32

HDTC Heartland Technology, Inc 4.25

TFF Technology Flavors & Fragrances, Inc. 26.53

WPACQ Western Pacific Airlines 46.21

TGI Triumph Group, Inc. 4.08

WWCA Western Wireless Corporation 16.32

ISEE Emerging Vision, Inc. 27.78

GBSE Gibbs Construction, Inc. 50.74

PUSH Publix Super Markets 52.02

OSFT ObjectSoft Corporation 10.35

RSTI Rofin-Sinar Technologies 2.18

RST Boca Resorts, Inc. 33.42

RGF R&G Financial Corporation 68.57

ITIG Intelligroup, Inc. 35.26

RMHT RMH Teleservices, Inc. 11.63

CLWB Crown Laboratories Inc. 33.08

ELAM Elamex, S.A. de C.V. 75.58

HABC Habersham Bancorp 35.33

DDRX Diedrich Coffee, Inc. 43.81

CNTY Century Casinos, Inc. 18.01

CMTI Community Medical Trans. 44.37

DSCO Discovery Laboratories 8.51

MHDG Mark Holdings, Inc. 4.09

GMAI Greg Manning Auctions, Inc. 53.87

SRCP SOURCECORP, Incorporated 6.8

FNBF FNB Financial Services 4.35

OBTV OrbitTravel.com Corporation 71

CNET CNET Networks, Inc. 6.94

NWST NewStar Media, Inc. 71.78

PVIS Panavision Inc. 82.9

BDE Brilliant Digital Entertainment, Inc. 47.86

TTP Titan Pharmaceuticals 2.35

ATS APT Satellite Holdings (ADR) 53

OATS Wild Oats Markets, Inc. 13.03

ASIL Alcohol Sensors Intl. LTD 26.64

PWCC Point West Capital Corp. 40.35

FTS Footstar, Inc. 26.09

REMC REMEC, Inc. 7.8

ARTC ArthroCare Corporation 2.47

GUCO The Grand Union Company 48.99

SUPC Superior Consultant Holdings Corporation 57.68

KOR Koor Industries Ltd. (ADR) 55.98

SNHY Sun Hydraulics 46.06

CRRB Carrollton Bancorp 15.1

CDCM Caredata.com, Inc. 22.27

ICTG ICT Group, Inc. 47.04

CWTR Coldwater Creek Inc. 49.42

GBXX Globix Corp. 7.66

DATA DATATRAK International, Inc. 7.93

DIDA Digital Data Networks, Inc. 6.33

ORTN Ortec International Inc. 28.84

PUFF Grand Havana Enterprises, Inc. 52.03

ACRO Acrodyne Communications 53.93

CDTI Clean Diesel Technologies 37.47

QSC Questcor Pharmaceuticals 41.95

AANB Abigail Adams Bancorp 20.21

THIS Terrace Food Group, Inc. 36.71

ENMD EntreMed, Inc. 52.33

PTIX Performance Technologies 20.65

EXAC Exactech, Inc. 40.98

CNFL Citizens Financial Corp. 58.46

LCAV LCA-Vision Inc. 33.62

LTFD Littlefield Corporation 43.17

WEBB Webb Interactive Services 55.32

CPTS Conceptus, Inc. 13.87

FIVE 5B Technologies Corp. 43.12

ISCA International Speedway 38.56

OPTK Optika Inc. 22.51

STKR StockerYale, Inc. 28.05

BFT Bally Total Fitness Holdings Corporation 5.06

SPAZ Spatializer Audio Laboratories, Inc. 17.1

SPRS Surge Components, Inc. 7.35

BSTW Bestway, Inc. 64.26

SYI S.Y. Bancorp, Inc. 21.86

IACI InterActiveCorp 70.55

FFIC Flushing Financial Corp. 8.24

DASTY Dassault Systemes S.A. (ADR) 71.01

ITEX ITEX Corporation 5.86

SKS Saks Incorporated 4.46

NMTI NMT Medical, Inc. 26.61

LAD Lithia Motors, Inc. 24.14

IGTE iGATE Corporation 60.01

LARS Larscom Incorporated 35.24

ATVA Altiva Financial Corporation 62.99

TBMH TBM Holdings, Inc. 64.25

ASF Administaff, Inc. 32.83

KRC Kilroy Realty Corporation 8.38

GOYL Gargoyles, Inc. 85.94

CERS Cerus Corporation 7.74

RLTI Reality Interactive, Inc. 51.28

MTN Vail Resorts, Inc. 55.78

DHCC Diamondhead Casino 22.26

ADMG Advanced Materials Group, Inc. 14.66

FGLF Renaissance Golf Products 87.56

BPHX BluePhoenix Solutions, Ltd. (ADR) 59.85

STLD Steel Dynamics, Inc. 39.3

GABC German American Bancorp 13.74

BTJ Bolt Technology Corp. 7.65

BIW BIW Limited 20.59

CNU Continucare Corporation 21.9

CSTL Castelle 32.7

MEDW Mediware Info. Systems 53.92

ATOM Atomic Burrito Inc. 94.4

CNY Carver Bancorp, Inc. 16.78

PDS Precision Drilling Corporation 9.95

MAII MAII Holdings, Inc. 19.22

SLNK SpectraLink Corp. 8.99

PRLO Prologic Management Systems, Inc. 38.14

FIRM Firstmark Corp. 51.33

SYCR Syncronys Softcorp 75.95

CNLG Conolog Corporation 7.69

THX The Houston Exploration 56.51

EDGW Edgewater Technology Inc. 5.04

CFGIE Crown Financial Group, Inc. 66.67

FORD Forward Industries, Inc. 16.65

SASR Sandy Spring Bancorp 2.6

KROL Kroll Inc. 29.41

CNDL Candlewood Hotel Company, Inc. 27.98

PNBK Patriot National Bancorp 37.53

PFAE Pacific Aerospace & Elec. 99.19

AAII aaiPharma Inc. 33.23

SMID Smith-Midland Corporation 14.61

ACLR Accent Color Sciences 30.05

STYL Styling Technology Corp. 85.25

CENX Century Aluminum Company 45.42

BCOR Biacore International AB (ADR) 41.54

ASIC Access Solutions International, Inc. 2.2

HGFNQ HomeGold Financial, Inc. 45.01

FCPO Factory Card Outlet & Party Corp. 7.22

GERN Geron Corporation 5.13

FORR Forrester Research, Inc. 36.32

ALLN Allin Corporation 45.39

COLT COLT Telecom Group plc (ADR) 56.02

MRGO Margo Caribe, Inc. 66.89

VION Vion Pharmaceuticals,Inc. 18.01

CBST Cubist Pharmaceuticals 2.69

NOVT Novoste Corporation 4.84

IONN ION Networks, Inc. 15.98

DNR Denbury Resources Inc. 35.08

TESI Tangram Enterprise 57.58

KEYS Keystone Automotive Industries, Inc. 2.68

ATAC Aftermarket Technology Corp. 45.49

NOIZ Micronetics Inc. 30.85

SPRI Sports Resorts Int'l, Inc 96.28

CSV Carriage Services, Inc. 15.31

BOY Boykin Lodging Company 8.9

TAIT Taitron Components Inc. 45.12

SORC Source Interlink Companies 6.88

ECHTA EchoCath, Inc. 95.11

MWP MarkWest Hydrocarbon, Inc. 48.21

KMX CarMax, Inc. 3.99

MNST Monster Worldwide, Inc., 15.76

VCMP VCampus Corporation 76.09

SIGC Symons International Group, Inc. 77.85

SYMBA Symbollon Pharmaceuticals 18.97

PRTWZ Printware, Inc. 19.2

TCMM Telecomm Industries Corp. 41.02

CDEN Coast Dental Services, Inc. 53.12

ADVP AdvancePCS 27.64

DAOU DAOU Systems, Inc. 19.23

GRLL Roadhouse Grill, Inc. 77.07

ERES eResearch Technology, Inc 15.28

MDLK Medialink Worldwide Incorporated 13.06

BGRH Berger Holdings, Ltd. 27.91

CYII Cycomm International Inc. 42.01

TEF Telefonica S.A. (ADR) 7

CMWLQ Complete Wellness Centers 22.24

SEAC SeaChange International 9.94

GTA Golf Trust of America,Inc 9.96

PHC The Peoples Holding Company 6.68

BABB BAB, Inc. 47

BLMT Belmont Bancorp. 16.28

VISG Viisage Technology, Inc. 32.72

PRCM Procom Technology, Inc. 26.9

FCB Falmouth Bancorp, Inc. 33.78

TGCI TGC Industries, Inc. 60.11

SRSL SRS Labs, Inc. 26.09

DF Dean Foods Company 7

STRC SRI/Surgical Express, Inc. 37.73

UCIA UCI Medical Affiliates 58.55

MBTA Transmedia Asia Pacific 36.09

PZZI Pizza Inn, Inc. 54.27

WLFC Willis Lease Finance Corp 50.22

OVRL Overland Storage, Inc. 18.38

CWG CanWest Global Communications Corp. 47.25

SBTKQ Sabratek Corporation 25.21

QGENF QIAGEN N.V. 12.33

PRTL Primus Telecommunications 7.36

ALLB Greater Delaware Valley Savings Bank 38.97

MATV Matav-Cable Systems Media Ltd. (ADR) 78.88

FLSH M-Systems Inc. 12.94

MXICY Macronix International Co., Ltd. (ADR) 3

TRGI Trident Rowan Group, Inc. 70.44

PUMA Pumatech, Inc. 12.79

MEDC Med-Design Corporation 8.28

PGTV Pegasus Communications 35.04

RADS Radiant Systems, Inc. 35.37

VNT Compania Anonima Nacional (ADR) 63.44

TPAM Top Air Manufacturing 69.73

PLUS ePlus inc. 29.47

VTCHQ Vitech America, Inc. 86.85

TALX TALX Corporation 7.11

ACEL Alfacell Corporation 10.49

LESR Mego Financial Corp. 33.24

SCAI Sanchez Computer Associates, Inc. 45.73

STNR Steiner Leisure Limited 13.42

VONE V-ONE Corporation 7.76

CITY Avalon Correctional Services, Inc. 55.08

HGRD Health Grades, Inc. 6.98

TSRG Trans Energy, Inc. 2.77

IFFD Int'l Fast Food Corp. 85.97

EPEX Edge Petroleum Corp. 5.47

PNNW Pennichuck Corporation 3.81

FUEL Streicher Mobile Fueling, Inc. 62.75

FMAR First Mariner Bancorp 24.2

AESP AESP Inc. 10.66

ILXO ILEX Oncology, Inc. 2.31

PPTI Protein Polymer Technologies, Inc. 83.89

PBTC The Peoples BancTrust Co. 26.3

GLOB Global Med Technologies 62.11

CIEN CIENA Corporation 4

SORT Gunther International Ltd 5.81

BSTE Biosite Incorporated 7.5

ENML Enamelon, Inc. 39.72

GNRL General Bearing Corp. 47.92

PDSE Paradise Music & Entertainment, Inc. 14.1

AMPD Amplidyne, Inc. 19.05

E Eni S.p.A. (ADR) 36

MTIX Micro Therapeutics, Inc. 67.5

WIDE The Widecom Group Inc. 31.66

IFSH IFS Int'l Holdings, Inc. 61.38

EFJI EFJ, Inc. 3.85

ELNK EarthLink, Inc. 15.98

ESSI Eco Soil Systems, Inc. 27.85

SEEC SEEC, Inc. 13.55

SMCXQ Special Metals Corporation 81.91

FNC First National Corp./SC 10.23

XSYS Xxsys Technologies, Inc. 23.97

MILB The Millbrook Press, Inc. 33.8

NHLC Natural Health Trends 20.53

VPHM ViroPharma Incorporated 49.94

GLDB Gold Banc Corporation, Inc. 11.02

CALM Cal-Maine Foods, Inc. 83.87

LRSI LifeRate Systems, Inc. 79.66

ISWI Interactive Systems World 31.68

WSTC West Corporation 72.02

HCFC Home City Financial Corp. 36.22

AFBC Advance Financial Bancorp 24.89

EPIX EPIX Medical, Inc. 39.18

ODDJ Odd Job Stores, Inc. 63.58

AMTD Ameritrade Holding Corp. 56.13

ADIN Aviation Distributors, Inc. 49.84

DIGL Digital Lightwave, Inc. 60.09

VMSI Ventana Medical Systems, Inc. 16.37

VCST ViewCast.com, Inc. 32.14

VIEF Vie Financial Group, Inc. 93.99

IMY Grupo IMSA, S.A. DE C.V. (ADR) 20.03

RC Grupo Radio Centro, S.A. (ADR) 52.01

SLGN Silgan Holdings Inc. 39.78

PTSX Point.360 46.87

RFIL RF Industries Ltd. 13.47

MNTG MTR Gaming Group, Inc. 7.55

EMED Medcom USA, Inc. 19.96

RTC Riviera Tool Company 23.08

RDOC Integrated Surgical Systems, Inc. 17.66

NFS Nationwide Fncl. Svcs. 63.11

KOSP KOS Pharmaceuticals, Inc. 49.98

EEFT Euronet Worldwide, Inc. 25.42

EMKR EMCORE Corporation 24.46

FLPB Leesport Financial Corp. 11.22

SMIT Schmitt Industries, Inc. 26.11

MACC MACC Private Equities Inc. 44.18

SATH Summit America Television, Inc. 11.14

MASG Mooney Aerospace Group 9.85

WFSG Wilshire Financial Services Group Inc. 24.95

ABFI American Business Financial Services 49.1

VSAT ViaSat, Inc. 18.13

WEDC White Electronic Designs 19.71

FSLA First Sentinel Bancorp 22.97

INOW InfoNow Corporation 24.92

GSMI Northeast Digital Ntwks. 11.97

IAX International Absorbents, Inc. 15.79

CKFB CKF Bancorp, Inc. 32.06

GRR The Asia Tigers Fund, Inc. 27.88

PHX Panhandle Royalty Company 13.55

COBH Pennsylvania Commerce Bcp 39.76

GZON Graphix Zone, Inc. 75.89

TEALQ TriTeal Corporation 41.72

IONA IONA Technologies Plc (ADR) 14

SOSA Stolt Offshore S.A. (ADR) 75.79

MVSN Macrovision Corporation 14.16

INTO Initio, Inc. 72.85

GTRC Guitar Center, Inc. 23.99

PMCOQ ProMedCo Management Co. 40.97

CHDX Chindex International, Inc. 31.59

ROMN Film Roman, Inc. 50.61

FFSX First Federal Bankshares, Inc. 15.07

PPMD Protide Pharmaceuticals 20.58

PSCO ProtoSource Corporation 5.78

AMHI American HealthChoice, Inc. 68.79

FKFS First Keystone Financial 34.41

MMCI Multimedia Concepts Int'l 39.78

SNTO Sento Corporation 2.57

MHR Magnum Hunter Resources 24.67

IRCE Interline Resources Corporation 17.53

LION Fidelity Southern Corporation 42.56

KIDQ New Horizon Kids Quest, Inc. 81.78

UTDL United Leisure Corporation 30.77

ONEL OneLink, Inc. 68.08

ONXX Onyx Pharmaceuticals, Inc. 29.96

SBSI Southside Bancshares,Inc. 12.94

AVCC Acorn Holding Corp. 36.47

AXLE T.J.T., Inc. 48.95

VALH Value Holdings, Inc. 17.02

ERGB ErgoBilt, Inc. 70.76

OISI Ophthalmic Imaging System 79.8

EPIQ EPIQ Systems, Inc. 16.63

MONM Monmouth Capital Corporation 17.55

DTEK Display Technologies, Inc 74.31

SAVB The Savannah Bancorp, Inc 23.83

DEL Deltic Timber Corporation 13.94

VSNT Versant Corporation 36.28

GNCN Goran Capital, Inc. 44.38

NMGC NeoMagic Corporation 6.9

KAUSQ Krause's Furniture, Inc. 66.17

CFCI CFC International, Inc. 65.86

VCLL Thermacell Technologies, Inc. 76

BESC BestNet Communications 40.9

FIBR Sorrento Networks Corporation 6.15

LSBI LSB Financial Corp. 18.88

AGM Federal Agricultural Mortgage Corp. 33.06

SOCT Socrates Technologies 21.02

AASP All-American SportPark 88.24

KMBC Kontron Mobile Computing, Inc. 65.22

CLSR Closure Medical Corp. 49.88

CBI Chicago Bridge & Iron Company N.V. 3.31

TKSS TechSys, Inc. 57

USXP Universal Express, Inc. 15.21

MED Medifast, Inc. 39.99

ACTY Accessity Corp. 27.28

USXX U.S. Technologies Inc. 71.97

PMU Pacific Rim Mining Corp. 34.16

SONE S1 Corporation 30.98

AKC Access Pharmaceuticals 14.15

INFC InfraCor Inc. 31.21

WAYN Wayne Savings Bancshares 20.66

IDR Intrawest Corporation 3.07

EGX Engex, Inc. 48.82

CXOT Commodore Separation Technologies, Inc. 50.57

VLG Valley National Gases Incorporated 77.56

VDCY Video City, Inc. 16.86

UBH U.S.B. Holding Co., Inc. 25.45

UBSH Union Bankshares Corp. 7.99

TCR Cornerstone Realty Income Trust, Inc. 12.03

GIFI Gulf Island Fabrication, Inc. 34.69

NTST Netsmart Technologies Inc 14.65

DGX Quest Diagnostics Incorporated 22.37

RIVR River Valley Bancorp 26.29

MANC Manchester Technologies 64.96

COGE Compare Generiks, Inc. 22.69

SMTB Smithtown Bancorp 16.39

WNI Weider Nutrition Intl. 58.86

FBC Flagstar Bancorp, Inc. 54.01

AACB Alliance Atlantis Communications, Inc. 9.86

GMRK GulfMark Offshore, Inc. 12.05

BEAS BEA Systems, Inc. 9.11

GL Great Lakes REIT, Inc. 7.33

RMBS Rambus Inc. 12.24

AWRCF Asia Pacific Wire & Cable 74.7

JRC Journal Register Company 62.09

TIE Titanium Metals Corporation 43.4

PRGN Peregrine Systems, Inc. 11.87

STRA Strayer Education, Inc. 18.96

CCBG Capital City Bank Group, Inc. 37.23

NEXR Nexar Technologies, Inc. 89.4

VSF Vita Food Products, Inc. 52.44

JPMX The JPM Company 44.6

AMZN Amazon.com, Inc. 30.51

HCBB HCB Bancshares, Inc. 17.24

FUNC First United Corporation 16.22

BEXP Brigham Exploration Co. 20.64

ECSI Endocardial Solutions 9.14

ZONE Omni Nutraceuticals, Inc. 69.93

LEXI Lexington Healthcare 60.28

CBIZ Century Business Services 15.6

MWD Morgan Stanley 14

BGC General Cable Corp. 3.08

WRP Wellsford Real Properties, Inc. 7.93

DMDS Dental/Medical Diagnostic 35.06

GLDI Group Long Distance, Inc. 77.08

FFSL First Independence /DE/ 57.22

ORAE ORA Electronics, Inc. 74.97

ZRAN Zoran Corporation 5

RL Polo Ralph Lauren Corp. 52.53

WLSN Wilsons The Leather Exp. 12.39

TFHD 24Holdings Inc. 90.99

WCAP Winfield Capital Corp. 30.79

ACR American Retirement Corporation 11.94

CERO Concero Inc. 43.32

RCRC RC2 Corporation 19.43

ZVXI ZEVEX International, Inc 14.73

CRDM Cardima, Inc. 12.83

SWBT Southwest Bancorp. (TX) 9.93

KMGP Knowledge Mechanics Group, Inc. 14.85

CNH CNH Global N.V. 85.97

SKLNQ Safety-Kleen Corp. 50.98

MMS MAXIMUS, Inc. 12.39

SVLF Silverleaf Resorts, Inc. 31.03

TROV Trover Solutions, Inc. 10.08

GGIT Geographics, Inc. 31.92

SRT StarTek, Inc. 23.73

SIEB Siebert Financial Corp. 86.53

NCEN New Century Financial 18.23

CSTR Coinstar, Inc. 2.08

AVII AVI BioPharma, Inc. 28.22

SHF Schuff International, Inc 74.39

SCHK Schick Technologies, Inc. 40.4

CPI Capital Properties, Inc. 57.58

TDFXE 3Dfx Interactive, Inc. 26.88

ACI Arch Coal, Inc. 8.08

DOCX Document Sciences Corporation 59.14

WLKNQ Waterlink, Inc. 21.69

OMRX Orthometrix, Inc. 62.09

MWY Midway Games Inc. 31.97

HC Hanover Compressor Company 10.45

LQ Quinenco S.A. (ADR) 79

EOP Equity Office Properties 2.27

OZRK Bank of the Ozarks 45.47

PICO PICO Holdings, Inc. 45.86

EGHT 8x8, Inc. 17.01

HZPIQ HORIZON Pharmacies, Inc. 35.65

JLL Jones Lang LaSalle Inc. 16.49

DMI DepoMed, Inc. 52.92

SKP SCPIE Holdings Inc. 10.79

MNG Miramar Mining Corporation 2.98

CDIS Cal Dive International, Inc. 6.72

MATR Matria Healthcare, Inc. 7.5

HMSI Home Security Int'l 96.57

CPSJY Centerpulse Ltd. (ADR) 74.63

MLT Metals USA, Inc. 11.68

KELLQ Kellstrom Industries Inc. 19.4

UBB Unibanco-Uniao de Banco (ADR) 72.54

BYH Sinopec Beijing Yanhua (ADR) 57.7

RIMS Robocom Systems Int'l Inc 53.29

SPRX SpectRx, Inc. 39.8

HSKA Heska Corporation 71.48

JLMC JLM Couture, Inc. 21.42

BNRX Bionutrics, Inc. 51.76

CBAK Creative Bakeries, Inc. 33.91

LRCI Legal Research Center 33.13

IRIDQ Iridium World Comm. Ltd. 4.2

CIBI Community Investors Banc. 25.51

FBAK First National Bank Alaska 13.04

COPIQ Crescent Operating, Inc. 12.27

CTV CommScope, Inc. 3.99

HIFS Hingham Institution for Savings 42.22

GRIF Griffin Land & Nurseries, Inc. 30.29

SHLL Shells Seafood Restaurant 74.09

CLIK clickNsettle.com, Inc. 43.18

IAIC Information Analysis Inc. 31.93

BREL BioReliance Corporation 78.51

TRBR Trailer Bridge, Inc. 34.55

CMT Core Molding Technologies, Inc. 46.83

AXK Accelr8 Technology Corporation 34.81

FEIC FEI Company 51.42

HEB Hemispherx BioPharma, Inc 8.71

NORPF Nord Pacific, Ltd. 39.05

YANB Yardville National Banc. 17.44

TAXI Medallion Financial Corp. 15.63

GVHR Gevity HR, Inc. 35.77

STRXQ STAR Telecommunications, Inc. 56.02

SVIN Scheid Vineyards Inc. 67.12

SAEA Strategia Corporation 97.77

IST Ispat International N.V. (ADR) 77.48

HAKI Hall, Kinion & Associates, Inc. 24.5

ADRX Andrx Corporation 2.68

AFEM A-FEM Medical Corp. 8.04

NTPL The Netplex Group, Inc. 28.04

ASPE Aspeon Inc. 14.47

TARG Target Logistics, Inc. 77.83

ANDE The Andersons, Inc. 15.28

BNN Brascan Corporation 11.06

TLSW Telespectrum Worldwide 47.92

CPS ChoicePoint Inc. 3.33

MODT Modtech Holdings, Inc. 19.14

USL U S Liquids Inc. 3.28

PRRR Pioneer Railcorp 42.11

OCFC OceanFirst Financial 34.42

CASA Mexican Restaurants Inc. 46.82

WCBO West Coast Bancorp /OR/ 3.58

OCLR Ocular Sciences, Inc. 21.71

TKTX Transkaryotic Therapies 19.64

ZNCM Zunicom, Inc. 21.46

SLIC Semiconductor Laser 74.05

ICCXQ Internet Commerce & Comm. 33.99

GCOM Globecomm Systems, Inc. 11.74

CASB Cascade Financial Corporation 23.85

TZA TV Azteca, S.A de C.V. (ADR) 62

IINT Indus International, Inc. 34.89

SPOT PanAmSat Corporation 82.01

PRAC Productivity Technologies Corp. 19.19

SLG SL Green Realty Corp. 19.87

CFWEQ Consolidated Freightways 2.42

DAVE Famous Dave's of America, Inc. 13.46

AMFC AMB Financial Corp. 57.85

NUVO Nuvelo, Inc. 21.83

CTIC Cell Therapeutics, Inc. 8.24

ONCO On Command Corporation 76.99

ROAD Roadway Corporation 37.81

MCH Millennium Chemicals Inc. 18.04

BTRNQ BioTransplant Inc. 22.79

KNDL Kendle International Inc. 17.32

ZNH China Southern Airlines Limited (ADR) 99.3

WLT Walter Industries, Inc. 31.42

CRZO Carrizo Oil & Gas, Inc. 46.47

ARE Alexandria RE Equities 3.46

ACAS American Capital Strategies, Ltd. 13.01

PROV Provident Financial Hldg. 32.93

PFB PFF Bancorp, Inc. 10.82

VDAT Visual Data Corporation 6.07

ARDM Aradigm Corporation 9.18

MXT Metris Companies Inc. 43.13

HABK Hamilton Bancorp Inc. 11.72

TRFX Traffix, Inc. 31.55

VLTS Valentis, Inc. 51.23

UNFI United Natural Foods,Inc. 12.51

AMAR Amarillo Biosciences, Inc 40.9

MYTNQ MyTurn.com, Inc. 31.74

QMDC QuadraMed Corporation 14.15

ASDG ASD Group, Inc. 41.14

IFIN Investors Financial Services Corp. 3.97

MIMS MIM Corporation 5.8

BGMR Bigmar, Inc. 66.57

UAG United Auto Group, Inc. 59.97

BDOG Big Dog Holdings, Inc. 66.21

CASL Castle Dental Centers 41.52

UFAB UNIFAB International, Inc 16.97

HILL Dot Hill Systems Corp. 15.13

FARO FARO Technologies, Inc. 33.88

CINRB CINAR Corporation 13.68

PLANE Open Plan Systems, Inc. 28.52

ANNB Annapolis Bancorp, Inc. 50.26

IDG Industrial Distribution Group Inc. 29.48

RLRN Renaissance Learning, Inc. 71.16

ECSN Encision, Inc. 49.79

FFGI Firebrand Financial Group 38.44

PLCE Children's Place Retail Stores, Inc. 51.18

TRUC Professional Trans. Group 51.31

AEHR Aehr Test Systems 16.5

RUSHB Rush Enterprises, Inc. 32.88

BHB Bar Harbor Bankshares 4.22

DION Dionics, Inc. 18.57

YUM Yum! Brands, Inc. 2.67

STRZ Star Buffet, Inc. 42.37

UNHC RainTree Healthcare Corp. 98.68

SRCL Stericycle, Inc. 14.67

HIR Diversified Corporate Resources, Inc. 53.87

CAC Camden National Corporation 10.01

QEPC Q.E.P. Co., Inc. 47.14

TPTH TriPath Imaging, Inc. 47.33

SCMM SCM Microsystems, Inc. 3.04

CRXA Corixa Corporation 17.49

PCBC Pacific Capital Bancorp 9.53

NPSI North Pittsburgh Systems 8.7

OSIS OSI Systems, Inc. 17.57

GNIZQ General Credit Corp. 44.73

USCM USCI, Inc. 75.05

MIG Meadowbrook Insurance Group, Inc. 22.13

HELI Helisys, Inc. 27.38

PATI Patient Infosystems, Inc. 59.84

SFTC Stratesec Incorporated 59.07

GNRG Gateway Energy Corporation 10.54

BTRKE Advanced Remote Comm. Solutions, Inc. 59.97

PHYX Physiometrix, Inc. 21.64

HYBN Hybridon, Inc. 16.78

LMAR The Lamaur Corporation 56.23

CRGR Cragar Industries, Inc. 14.04

PBIX Patriot Bank Corp. 4.92

CMPP Champps Entertainment 25.65

FXEN FX Energy, Inc. 4.69

RNTT RnetHealth, Inc. 34.18

HUDS Hudson Hotels Corporation 74.51

GBBK Greater Bay Bancorp 13.46

ZNDT Zindart Limited 38.94

LGTY Logility, Inc. 85.5

ENGEF Engel General Developers Ltd. 94.19

NRCI National Research Corp. 69.89

ACMR A.C. Moore Arts & Crafts 30.74

SIMU Simulations Plus, Inc. 61.9

STGC Startec Global Communic. 52.88

DENHY Denison International plc 28.58

VMTI Vista Medical Technology 58.03

HMLK Hemlock Federal Fncl Corp 38.4

TRMS Trimeris, Inc. 13.6

USNA USANA Health Sciences, Inc. 52.75

NWPX Northwest Pipe Company 13.08

OMTL Omtool, Ltd. 25.71

CCRD Concord Communications, Inc. 3.19

IMCX ImageMatrix Corporation 34.14

MEAD Meade Instruments Corp. 37.68

CLCR Clinicor, Inc. 80.82

LITE VLPS Lighting Services International 38.3

SRI Stoneridge, Inc. 46.04

TKTL Track 'n Trail 63.77

NSDB NSD Bancorp, Inc. 21.75

BMRB Benchmark Bankshares, Inc 46.02

AUBN Auburn National Bancorporation, Inc. 33.25

XTEL XeTel Corporation 35

TDKM TDK Mediactive, Inc. 78.7

ICHP ICH Corporation 49.8

SGTN Soligen Technologies, Inc 43.07

PXPS Product Express.com eBus. 39.39

EQUUS Equus Gaming Company L.P. 36.07

PY Pechiney (ADR) 2.06

MBAY MediaBay, Inc. 34.29

DYS Distribucion y Servicio D&S S.A. (ADR) 77

SYNT Syntel, Inc. 85.99

DRQ Dril-Quip, Inc. 61.26

TSIH 3Si Holdings, Inc. 74.05

IFTH InfoTech USA, Inc. 67.32

FRFC First Robinson Financial 22.78

ISEC I-Sector Corporation 56.06

ETFS East Texas Fncl. Services 31.74

EESV Environmental Energy Services, Inc. 16.87

STEL Stellent, Inc. 9.37

DTSXE Digital Transmission Systems 71.72

TNXS TransAxis, Inc. 46.67

FLDR Flanders Corporation 37.05

DUSA DUSA Pharmaceuticals, Inc 11.14

BBDC Brantley Capital Corp. 18.66

FTE France Telecom (ADR) 75.9

POCC Penn Octane Corporation 39.98

ZPLSQ ZeroPlus.com, Inc. 31.6

BMTS Biometrics Security Technology, Inc. 97.04

WVFC WVS Financial Corp. 22.21

ENDO Endocare, Inc. 7.33

OAOT OAO Technology Solutions 53.18

CHL China Mobile (Hong Kong) Limited (ADR) 77

AHTCQ AHT Corporation 36.21

DYII Dynacq International, Inc. 61.19

MTSL MER Telemanagement Sol. 62.74

WOFC Western Ohio Fncl. Corp. 14.97

BXP Boston Properties, Inc. 18.91

CVGR Covalent Group, Inc. 7.42

NWRG New World Restaurant Group, Inc. 64.58

SFFB Southern Financial Bancorp Inc. 16.04

CHRW C.H. Robinson Worldwide 11.42

KRHC Rich Coast, Inc. 45

CNPP Cornerstone Propane Partners 28.48

NTME NetMed, Inc. 35.1

FDP Fresh Del Monte Produce Inc. 54.92

FIX Comfort Systems USA, Inc. 3.48

TUC Mac-Gray Corporation 17.98

UBIX UBICS, Inc. 62.4

UNTY Unity Bancorp, Inc. 33.32

FAB FirstFed America Bancorp, Inc. 25.67

PIXG Avenue Entertainment Group, Inc. 31.11

TIBB TIB Financial Corp. 27.49

CWST Casella Waste Systems 26.54

TONS Novamerican Steel Inc. 75.26

GPI Group 1 Automotive, Inc. 21.98

MXBIF MFC Bancorp Ltd. 8.82

ACIT ACI Telecentrics, Inc. 65.4

TACXC The A Consulting Team, Inc. 46.35

BKSC Bank of SC Corporation 32.29

TCMSQ TransCoastal Marine Srvc. 34.21

BBII Boston Biomedica, Inc. 9.13

BRLS Portivity, Inc. 42.76

BITS Bitstream Inc. 3.39

BKBK Britton & Koontz Capital 14.81

CIBN California Independent Bancorp 13.21

CYL Community Capital Corp. 13.25

VLNK The viaLink Company 6.53

TSIC Tropical Sportswear International 27.17

CLAS Classic Bancshares, Inc. 29.39

CRZY Crazy Woman Creek Bancorp Inc. 26.11

PACI Precision Auto Care 54.19

RGNT Regent Assisted Living Inc. 80.04

CYPT Calypte Biomedical Corporation 7

INB Integrated BioPharma, Inc. 45.75

FSRV FirstService Corporation 14.8

PCDIQ PCD Inc. 31.86

PMID Pyramid Breweries Inc. 38.03

CFSB Citizens First Financial 26.37

EILL Elegant Illusions, Inc. 70.41

AMM Advantage Marketing Systems, Inc. 17.92

FFBH First Fed. Bancshs. of AR 32.56

RTRO Retrospettiva, Inc. 51.15

AVTMQ AVTEAM, Inc. 75.59

FFDF FFD Financial Corporation 25.8

CASS Cass Information Systems 25.06

CCLNQ Commodore Holdings Ltd. 43.35

CVTL Conversion Technologies 93.43

AESK American Skiing Company 46.44

JRSRF Jaguar Resources Corp. 27.39

ROAC Rock of Ages Corporation 38.68

FRBW Frederick Brewing Co. 74.41

DDN Dynamex, Inc. 17.31

ASPGF Aspen Group Resources Corporation 32.45

AMBWQ AMF Bowling, Inc. 74.03

CHNL Channell Commercial Corp. 53.99

KMGG Kaleidoscope Media Group 32.02

SUPG SuperGen, Inc. 4.76

CBTE Commonwealth Biotechnologies, Inc. 44.09

SBF The Salomon Brothers Fund Inc 72.97

KSEVQ Kafus Industries Ltd. 80.11

COMRF Cardiome Pharma Corp. 7.87

DCOM Dime Community Bancshares 47.47

TSIM Thinking Tools, Inc. 69.62

DTPI DiamondCluster International, Inc. 23.4

ILGN Interleukin Genetics, Inc 16.07

FRN Friendly Ice Cream Corp 10.07

TCC Trammell Crow Company 14.99

DPW Digital Power Corporation 31.62

HYBR Hybrid Networks, Inc. 56.12

SAH Sonic Automotive, Inc. 29.56

EYES Vision Twenty-One, Inc. 4.08

IMAG ImageMax, Inc. 40.41

XTRM Brass Eagle Inc. 62.62

CVTX CV Therapeutics, Inc. 7.42

SPNS Sapiens International Corporation N.V. 71.01

MGM Metro-Goldwyn-Mayer Inc. 62.85

TBH Telebras HOLDRS (ADR) 48.31

ROV Rayovac Corp. 6.97

CSU Capital Senior Living Corporation 58.47

NANX Nanophase Technologies Corporation 2.33

TRVS Travis Boats & Motors, Inc. 51.28

AMB AMB Property Corporation 3.15

AEDU The American Education Corporation 16.48

PGE Prime Group Realty Trust 20.16

SIL Apex Silver Mines Limited 19.48

ANVB A Novo Broadband, Inc. 5.25

TBWC TB Wood's Corporation 45.59

BASI Bioanalytical Systems, Inc. 37.38

PPRT PharmaPrint Inc. 6.19

SETO SETO Holdings, Inc. 15.64

QADI QAD Inc. 65.48

ENHT enherent Corporation 10.87

SXTN Saxton Incorporated 56.81

PAMM PacificAmerica Money Ctr. 21.61

CHH Choice Hotels Int'l 62.14

FAVS First Aviation Services 53.21

AXTV Axtive Corporation (DE) 25.31

PVSW Pervasive Software 15.69

TLCV TLC Vision Corporation 5.62

PECN Photoelectron Corporation 68.18

HYC Hypercom Corporation 44.2

BA The Boeing Company 20

OBIE Obie Media Corporation 50.92

OMNI OMNI Energy Services Corp. 4.42

SIGA SIGA Technologies, Inc. 44.61

XATA XATA Corporation 42.35

MPWG MPW Industrial Service Group, Inc. 59.82

ENMC Encore Medical Corporation 86.93

NEOM NeoMedia Technologies, Inc. 30.61

RPI Roberts Realty Investors, Inc. 36.7

FHRI Full House Resorts, Inc. 51.64

LFL Lan Chile S.A. (ADR) 85.01

ORFR ORBIT/FR, Inc. 60.01

EPMD EP MedSystems, Inc. 33.13

DRF Dan River Inc. 12.43

FRST First Look Media, Inc. 76.62

TLS Telstra Corporation (ADR) 51

NTBK NetBank, Inc. 3.63

INTT inTEST Corporation 39.95

TTWO Take-Two Interactive Sft. 2.11

ITCD ITC^DeltaCom, Inc. 40.91

RIDG Ridgeview, Inc. 13.33

STEK SystemOne Technologies Inc. 39.52

MS Milestone Scientific Inc. 46.17

JAKK JAKKS Pacific, Inc. 5.86

BYFC Broadway Financial Corporation 12.14

SPPI Spectrum Pharmaceuticals, Inc. 12.51

FNCMQ FiNet.com, Inc. 11.54

CVSN ChromaVision Medical Sys. 62.19

QOBJ QueryObject Systems Corp. 53.82

SRMI Swissray International 64.07

SVSSF Seven Seas Petroleum Inc. 31.21

PHFC Pittsburgh Financial Corp 29.83

QGLY The Quigley Corporation 24.37

PWHSQ Paper Warehouse Inc. 46.98

RAFI Regency Affiliates, Inc. 60.46

ISON Isonics Corporation 29.85

DTG Dollar Thrifty Automotive 2.73

INIS International Isotopes 18.81

SIMA Sonics & Materials, Inc. 74.43

CDSI CDSI Holdings Inc. 55.13

NOBL Noble International, Ltd. 38.33

SSFC South Street Financial Corp. 25.33

RGX Radiologix, Inc. 4.13

GLGC Gene Logic Inc. 3.61

RSLCF RSL Communications, Ltd. 62.69

PRED The Orlando Predators Ent. 20.35

RNWK RealNetworks, Inc. 47.86

CNAF Commercial National Financial Corp./PA 33.04

TOMM Tomorrow's Morning, Inc. 37.21

ISAC I.C. Isaacs & Company, Inc. 54.2

PFBI Premier Financial Bancorp 17.81

PMGIF Princeton Media Group Inc 16.25

UNAM Unico American Corp. 58.11

YFM Big City Radio, Inc. 87.57

PVIIQ Princeton Video Image 31.85

SBGA Summit Bank Corporation 38.96

WWIN Waste Industries USA, Inc. 60.58

WADCQ Wade Cook Financial Corp. 63.19

VGENQ Harvard Scientific Corp. 79.88

RCNC RCN Corporation 74.01

ESREF ESG Re Limited 20.73

ASL Ashanti Goldfields Co. (ADR) 94.01

VTEK Vodavi Technology, Inc. 23.32

CPO Corn Products International, Inc. 6.37

NTFY Notify Technology Corp. 28.01

ABMC American Bio Medica Corp. 27.81

LONE Lifeone, Inc. 40.71

KING King Resources, Inc. 85.12

NVDC Navidec, Inc. 16.43

WRII Waste Recovery, Inc. 46.84

TIER Tier Technologies, Inc. 5.53

CNTV Centiv, Inc. 22.53

MDWYQ Midway Airlines Corp. 72.98

LNCC LINC Capital, Inc. 77.21

PEGS Pegasus Solutions, Inc. 13.54

BUSE First Busey Corporation 50.06

REPB Republic Bancshares, Inc. 34.44

POPM PopMail.com, Inc. 42.04

SIB Staten Island Bancorp, Inc. 15.42

MGAM Multimedia Games, Inc. 13.91

MAGZ Magnum Sports & Entertainment 6.38

NGRU netGuru, Inc. 52.67

MCIF MC Informatics, Inc. 42.91

SGDE The Sportsman's Guide 11.07

ATCO American Technology Corp. 24.12

FAUXQ Premier Concepts, Inc. 35.78

WEX Winland Electronics, Inc. 33.24

DFIB Cardiac Science, Inc. 20.33

PRG Paragon R.E. Equity & Investment Trust 42.5

FLXI FlexiInternat'l. Software 37.02

AMWT Amwest Insurance Group 63.01

CDDT C-3D Digital, Inc. 11.97

ORCG Oak Ridge Capital Group, Inc. 38.04

LYNX Lynx Therapeutics, Inc. 16.65

PHLI PacificHealth Laboratories, Inc. 23.15

SNAK Poore Brothers, Inc. 31.08

PGNX Progenics Pharmaceuticals 18.55

NICK Nicholas Financial Inc. 30.84

AFCO Applied Films Corporation 10.87

PWER Power-One, Inc. 22.42

ATTY 1-800-ATTORNEY, Inc. 79.06

BBQZ Barbeques Galore Limited 46.56

SEQL Sequel Technology Corp. 31.15

CYBD Cyber Digital, Inc. 17.51

RHCS Red Hot Concepts, Inc. 35.69

USBCQ USA Biomass Corporation 21.73

FBR Friedman, Billings, Ramsey Group, Inc. 11.76

HERF Red Oak Hereford Farms 81.28

GFED Guaranty Federal Bancshares, Inc. 19.79

SGNC Sanguine Corporation 33.9

PFED Park Bancorp, Inc. 32.77

IDSI Intelligent Decision Sys. 43.22

CTIB CTI Industries Corp. 58.29

EMBR Embryo Development Corp. 21.37

CHEL Chell Group Corporation 59.83

PMDX Primedex Health Systems 27.51

KMGB KMG Chemicals, Inc. 85.43

ALTI Altair Nanotechnologies, Inc. 28.96

AVMJ Advanced Media, Inc. 28.17

CNBC Center Bancorp, Inc. 4.83

SOAP Surrey, Inc. 47.43

ADVR Advanced Viral Research 28.01

FBNW Firstbank NW Corporation 22.42

ILOG ILOG S.A. (ADR) 24.97

MYST Mystic Financial, Inc. 41.67

CNBA Chester Bancorp, Inc. 44.01

HWEN Home Financial Bancorp 33.63

LTHU Lithium Technology Corporation 29.04

SUR CNA Surety Corporation 64.39

ATEG American Technologies Group Inc. 22.03

UTBI United Tennessee Bankshares, Inc. 45.01

AMCC Applied Micro Circuits Corporation 2.8

CBEV Capital Beverage Corp. 49.9

NFI NovaStar Financial Inc. 33.46

OYOG OYO Geospace Corporation 78.4

AMTY Amerityre Corporation 18.9

CRII Cell Robotics Int'l Inc. 11.71

BYLK Baylake Corporation 20.64

CTHR Charles & Colvard, Ltd. 34.13

WSBI Warwick Community Bancorp 38.58

HFWA Heritage Financial Corp. 16.43

SFBC Slade's Ferry Bancorp 22.11

ARCAF ARCADIS NV (ADR) 43.8

UCBC Union Community Bancorp 19.05

LNG Cheniere Energy, Inc. 5.46

BOBS Brazil Fast Food Corp. 64.33

VITC VersaTech, Inc. 28.9

CVLY Codorus Valley Bancorp 11.91

CLNW Call Now, Inc. 44.12

CPMG Capital Media Group Ltd. 70.77

CHGO Chicago Pizza & Brewery 39.37

CCBP Comm Bancorp, Inc. 21.51

CUMB Cumberland Technologies 87.49

DVSH Diversicon Holdings Corp. 85.2

GDRS Global Diamond Resources 56.07

ROBE Royal BodyCare, Inc. 52.4

EUOT Eurotech, Ltd. 6.05

HOM Home Solutions of America, Inc. 60.85

CSNE Compressent Corporation 28.02

CDIK Coronado Industries, Inc. 68.03

COES Commodore Environmental 55.44

CCMS Champion Communication Services, Inc. 46.21

ERHC Environmental Remediation 60.01

DNTK Dauphin Technology, Inc. 5.88

DECC D&E Communications, Inc 16.97

ELSF Environmental Safeguards, Inc. 33.92

DOCP DocPlanet.com Inc. 46.02

EXTI Exten Industries, Inc. 40.82

EUGS EuroGas, Inc. 13.15

NCRU netcruise.com, inc. 43.97

CTCI CT Communications, Inc. 5.15

GMNC Goldtech Mining Corp. (NV) 18

EXGP ExperTelligence, Inc. 31.8

CCBN Central Coast Bancorp 10.35

HRCT The Hartcourt Companies 3.01

HENL Henley Healthcare, Inc. 53.86

IMDS Imaging Diagnostic System 16.64

COSO CommerceSouth, Inc. 35.63

GBMT Global MAINTECH Corp. 17.22

IRS IRSA Inversiones Representaciones (ADR) 30.99

CCOW Capital Corp. of the West 5.9

BVA Bionova Holding Corp. 78.17

REMX RemedyTemp, Inc. 33.77

GMTC GameTech International 47.18

PXWS Phoenix Waste Services Co. 43.37

LXMO Lexington B & L Financial Corporation 44.83

MBP Mid Penn Bancorp, Inc. 21.53

GIIS Guardian International 53.04

LONF London Financial Corp. 37.37

PPBI Pacific Premier Bancorp, Inc. 21.98

FKL Franklin Capital Corp. 32.69

IDSA Industrial Services of America 43.99

IBOC International Bancshares Corporation 31.78

MCEM Monarch Cement Company 23.02

MXMX MediaX Corporation 61.67

KSWW KSW, Inc. 30.53

LMTI Laser Master Int'l, Inc. 35.02

MDSC Mediscience Technology Corp. 25.08

MDJT Medjet Inc. 38.48

GAFL Great American Financial Corp. 36.34

MAMT Medical Asset Management 42.16

LRKT Lark Technologies, Inc. 29.44

MTIV Medical Tech. & Innovat. 30.37

NFTI NoFire Technologies, Inc. 74.99

FMFK First Montauk Financial 23.98

FFPM FFP Marketing Company, Inc. 39.78

LPFC Lotus Pacific, Inc. 43.95

FSBK First South Bancorp, Inc. 13.86

MSBK Main Street Banks, Inc. 29.76

APPS Appiant Technologies Inc. 44.17

ACY AeroCentury Corp. 35.19

SCEP Medisys Technologies, Inc 75.96

SSTR Silverstar Holdings Ltd. 20.97

MDPA Metropolitan Health Networks, Inc. 20.83

DFCT DF China Technology Inc. 47.28

IFLYQ 800 Travel Systems, Inc. 24.01

KINT Karts International Inc. 39.36

DISS Diversified Senior Services, Inc. 46.14

MUCPQ MSU Devices, Inc. 23.19

OVBC Ohio Valley Banc Corp. 5.36

LNST Lone Star Intn'l Energy 75.1

WEL Boots & Coots Intl. Well 18.76

JYRA Jyra Research Inc. 33.23

YSTM YouthStream Media Networks 17.18

XOCM XO Communications, Inc. 82.95

MLSC Medical Discoveries, Inc. 43.09

UFSY Ultimate Franchise System 20.14

PWOD Penns Woods Bancorp, Inc. 6.66

NOVB North Valley Bancorp 6.07

RADA Radica Games Limited 62.22

FDX FedEx Corporation 7.54

SAUC Standard Automotive Corp 46.26

NVMH Nevada Manhattan Group 42.94

NWFI Northway Financial, Inc. 13.62

PSFC Peoples-Sidney Financial 30.56

IREX Irex Corporation 53.38

SCPI Strategic Capital Resources 53.25

VYRX Vyrex Corporation 25.82

AMEN AMEN Properties, Inc. 9.13

CBH Commerce Bancorp, Inc. 6.51

OMR Odyssey Marine Exploration Inc 45.68

MVIS Microvision, Inc. 8.57

RAVEQ Rankin Automotive Group, Inc. 65.3

CITN CT Holdings, Inc. 18.05

PRFS PennRock Financial Svcs. 7.76

TRBD Turbodyne Technologies 6.35

GRNO Green Oasis Environmental 41.22

BCICF Bell Canada International Inc. 75

WNNB Wayne Bancorp, Inc. /OH/ 13.51

NASI North American Scientific, Inc. 23.96

CLRC Colorocs Information Tech 47.97

RAMV RAM Venture Holdings Corp 11.82

FLML Flamel Technologies S.A.(ADR) 14.87

ZOMX Zomax Incorporated 9.07

IACH Information Architects Corporation 18.99

TACT TransAct Technologies Incorporated 18.63

GSLA GS Financial Corp. 10.58

GWR Genesee & Wyoming Inc. 12.85

MRY Memry Corporation 19.34

IPI Island Pacific, Inc. 64.27

STAX Stelax Industries Ltd. 12.47

TSBB TS&B Holdings, Inc. 33.91

TLDG Teledigital, Inc. 25.35

WPC W.P. Carey & Co. LLC 30.83

HNFSA Hanover Foods Corporation 44.67

TNIS Tanisys Technology, Inc. 5.17

MLDS Million Dollar Saloon, Inc. 59.87

MRCY Mercury Computer Systems 5.42

NUTR Nutraceutical Int'l Corp. 51.75

CEFC Commercial National Financial Corp./MI/ 21.93

GSLC Guaranty Financial Corporation 19.56

BULV Bulova Corporation 28.26

MPEG InnovaCom, Inc. 42.87

TFRY Tasty Fries, Inc. 4.99

PFBX Peoples Financial Corp. 26.25

IES Integrated Electrical Svc 21.91

VRSN VeriSign, Inc. 2.65

SLUP Solucorp. Industries Ltd. 12.03

MRGE Merge Technologies Inc. 18.76

PSMT PriceSmart, Inc. 49.07

MDS Midas, Inc. 9.84

WILCF G. Willi-Food Intl. Ltd. 81.3

SPLN SportsLine.com, Inc. 54.97

CECO Career Education Corp. 10.04

WINS SM&A 33.74

ASA ASA Limited 6.25

MAJR The Major Automotive Companies, Inc. 41.25

BEIQ BEI Technologies, Inc. 22.28

ARTI Artisan Components, Inc. 19.7

SCLD SteelCloud, Inc. 28

WSCC Waterside Capital Corp. 35.44

CFIM CFI Mortgage Inc. 39.98

DIAC Diapulse Corporation of America 54.56

TAG Tag-It Pacific, Inc. 31.89

SIMC Simclar, Inc. 72.03

GEF Greif, Inc. 41.69

PRTK Profile Technologies, Inc 24.94

MMA Municipal Mortgage & Equity, LLC 9.05

CDLC Coddle Creek Financial 28.47

ENDE EnDevCo, Inc. 14

BUFEY Bufete Industrial, S.A. 72.01

WSTF Westaff, Inc. 60.04

CHST Creative Host Services, Inc. 12.83

PEAK Peak International Ltd. 11.5

TSA The Sports Authority, Inc. 9.22

GLOW Glowpoint, Inc. 15.83

ABACQ Abacan Resource Corp. 40.02

LWSL Lottery & Wagering Solutions Inc. 6.89

VLKAY Volkswagen AG (ADR) 18.01

SPPTY Southern Pacific Petroleum N.L. (ADR) 6.99

FCIN Flour City International, Inc. 68.01

GTLSQ Global TeleSystems, Inc. 40

SVYSY Solvay S.A. (ADR) 28.01

UAX USURF America, Inc. 11.04

MEXP Miller Exploration Company 56.52

TATYY Tate & Lyle PLC (ADR) 33

KDST Kids Stuff, Inc. 49.03

OCENY Oce N.V. (ADR) 6.95

CTSI Condor Technology Solutions, Inc. 66.97

IICP Intercell International Corporation 16.77

GATT Grand Adventures Tour 31.31

RMTI Rockwell Medical Technologies, Inc. 6.93

SRMC Sierra Monitor Corp. 63.54

SHEN Shenandoah Telecommunic. 13.02

CCEL CRYO-CELL International, Inc. 21.65

CDWI CD Warehouse, Inc. 23.5

RENN Renaissance Capital Growth & Income Fund 8.07

MAXF Maxcor Financial Group 23.9

BIOM Biomira Inc. 6.05

KLMK Klever Marketing, Inc. 25.58

FLI CHC Helicopter Corp. 47.22

CTAC 1-800 CONTACTS, INC. 53.46

CNV CVF Technologies Corporation 6.59

VNWK Visual Networks, Inc. 3.67

MUSE Micromuse, Inc. 4.64

DRD Duane Reade Inc. 5.15

NIAG Niagara Corporation 46.6

CXSN Counsel Corporation 28.95

LBIX Leading Brands, Inc. 22.77

ROCLF Royal Olympic Cruise Line 72.14

PMACA PMA Capital Corporation 28.5

GBTJ Global Transnet Corporation 73.17

MDSI MDSI Mobile Data Solution 22

PWR Quanta Services, Inc. 4.61

GRLC Greenland Corporation 10.04

TAMR Tam Restaurants, Inc. 85.35

DIAGF Spectral Diagnostics, Inc 9.87

LANPE Plaintree Systems Inc. 48.02

RG Rogers Communications 31.35

PSEM Pericom Semiconductor 6.97

QQQQQ Quantech Ltd. 16.96

TELI Guinness Telli*Phone 62.98

PKPT PacketPort.com, Inc. 21.37

IDBE ID Biomedical Corporation 6.11

LNR LNR Property Corp. 37.02

RVSB Riverview Bancorp, Inc. 21.74

PRV Province Healthcare 2.73

FCGI First Consulting Group, Inc. 19.45

APWR AstroPower, Inc. 14.07

EPTG EPL Technologies, Inc. 32.43

WTFC Wintrust Financial Corp. 6.04

VTAL Vital Images, Inc. 28.03

SCS Steelcase Inc. 57.39

DATX Data Translation, Inc. 43.04

GNVN Geneva Financial Corp. 7.86

LICB Long Island Financial 39.31

ATSC ATSI Communications, Inc. 3.32

ASI American Safety Insurance Holdings, Ltd. 34.72

TLSXF Telepanel Systems Inc. 4.78

SMPX Symphonix Devices, Inc. 11.95

CADKF Cade Struktur Corporation 7.47

AIJ American Insured Mortage Inv. L.P. 86 13.33

DCLK DoubleClick Inc. 8.71

KTYB Kentucky Bancshares, Inc. 13.7

NKCIF NewKidCo International Inc 10.14

CARS Capital Automotive REIT 26.66

VIP Vimpel-Communications 57.98

SBB Sussex Bancorp 41.21

CCCFF Chai-Na-Ta Corp. 62.15

JOES Eat at Joe's Ltd. 12.09

BDMS Birner Dental Mgmt. Svcs. 36.91

GTEL GlobeTel Communications Corp. 2

AWWC Access Worldwide Commun. 13.77

TESOF Tesco Corporation 17.09

RCN Rogers Wireless Commun. 64.17

ETPI Entertainment Technologies & Programs 2.75

TSMA Tesma International Inc. 53.64

AMCI American Millennium Corp. 40.87

BTIOQ Battery Technologies Inc. 2.97

WGMGY World Gaming Plc 25.9

EDIS Earth Search Sciences 6.28

BRST Burst.com, Inc. 31

VRDM Veridium Corporation 33.79

BBUC Big Buck Brewery & Steakhouse 76.8

MDCA MDC Corporation Inc. 15.46

GKIG GK Intelligent Systems 45.98

GNSS Genesis Microchip Inc. 3.01

ONSE Onsite Energy Corporation 43.41

DES Desc, S.A. de C.V. (ADR) 42.89

DT Deutsche Telekom AG (ADR) 44

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 45

ADPI American Dental Partners, Inc. 40.15

CBA Brilliance China Automotive Hldg. (ADR) 45

DECA Decoma International 66.59

ENI Enersis S.A. (ADR) 65

CYD China Yuchai International Limited 45.11

CAPX Capital Crossing Bank 2.71

HNP Huaneng Power International, Inc. (ADR) 33.25

CEA China Eastern Airlines (ADR) 43.04

BSY British Sky Broadcasting Group plc (ADR) 36

SHI Sinopec Shanghai Petrochemical Co. (ADR) 40.23

FSTH First Southern Bancshares, Inc. 4.54

WDSO Wireless Data Solutions 41.22

EPRC Empiric Energy, Inc. 6

TRUY Treasury International 62.63

EKT Grupo Elektra, SA de CV (ADR) 86.02

MGS MetroGAS S.A. (ADR) 88.68

SHOE Shoe Pavilion, Inc. 64.71

EBIO Epoch Biosciences, Inc. 46.86

JCC Jilin Chemical Industrial (ADR) 57.75

SAB Grupo Casa Saba, S.A. (ADR) 85

PCCC PC Connection, Inc. 69.71

JPST JPS Industries, Inc. 7.47

GSIC GSI Commerce, Inc. 20.47

KEP Korea Electric Power Corporation (ADR) 55

TIV Tri-Valley Corporation 3.66

MBHI Midwest Banc Holdings, Inc. 41.15

MKRS Mikros Systems Corp. 35.38

PELP Pelican Properties Int'l 16.33

RYG Royal Group Technologies Limited 20.4

ABER Aber Diamond Corporation 4.04

ACNAQ Air Canada, Inc. 66.14

ADRRF Adrian Resources Ltd. 92.11

PTSC Patriot Scientific Corp. 6.64

CRCUF Canarc Resource Corp. 12.92

ARCS ARC Wireless Solutions 16.92

CEAH Ceatech USA, Inc. 84.8

NWFL Norwood Financial Corp. 10.15

SRDX SurModics, Inc. 19.14

WDR Waddell & Reed Financial 5.31

CIX CompX International Inc. 68.93

CVIA Corporate Vision, Inc. 62.97

SECA Security Associates Intl. 32.36

SURW SureWest Communications 13.35

CNRMF Cinram International Inc. 36.04

XTND Extended Systems Inc. 10.89

CPNT Championship Auto Racing 25.94

PEDE Great Pee Dee Bancorp 38.13

LDSH Ladish Co., Inc. 40.87

SSUG Sterling Sugars, Inc. 84

TLTN Teltone Corporation 34.21

CODDQ Coded Communications 89.96

DOCC Docucorp International, Inc. 13.63

HYDI Hydromer, Inc. 54.23

NURC NeuroCorp., Ltd. 85.08

PHGN Photogen Technologies, Inc 34.03

HOOB Holobeam, Inc. 80

RBA Ritchie Bros. Auctioneers 39.91

FKLT Franklin Telecommunications 22.39

DCDC Digital Creative Develop. 54.9

CFFI C&F Financial Corporation 5.87

CMPX Compex Technologies, Inc. 9.93

APT Alpha Pro Tech, Ltd. 20.22

HDWR Headwaters Incorporated 4.64

URI United Rentals, Inc. 24.63

SNBC Sun Bancorp, Inc. /NJ/ 30.39

DXPE DXP Enterprises, Inc. 68.07

BNET Bion Environmental Technologies, Inc. 47.15

TOUS Technical Olympic USA, Inc. 92.11

RDCM RADCOM Ltd. 21.84

YDNT Young Innovations, Inc. 43.95

PTACQ Pentacon, Inc. 37.94

FMFC First M & F Corporation 25.94

TSBK Timberland Bancorp, Inc. 7.43

ALA Alcatel (ADR) 3.02

SOMC Southern Michigan Bancorp 8.06

YPF YPF Sociedad Anonima S.A. (ADR) 100

PHCC Priority Healthcare Corporation 26.06

ISSX Internet Security Systems, Inc. 12.83

CWLZ Cowlitz Bancorporation 12.1

PEAMF PeakSoft Multinet Corp. 26.91

MAR Marriott International Inc. 14.07

POI Protection One, Inc. 87.77

ERTHD EarthShell Corporation 57.11

PFP Premier Farnell plc (ADR) 5

TLKP TalkPoint Communications, Inc. 57.54

CRGN CuraGen Corporation 17.64

ZMTX ZymeTx, Inc. 23.31

ICBC Independence Comm. Bank 15.82

EPR Entertainment Properties Trust 12.99

LVLT Level 3 Communications 18.46

EFC EFC Bancorp, Inc. 36.61

HEPH Hollis-Eden Pharmaceuticals Inc. 16

PSJEY Petsec Energy Ltd (ADR) 26.99

BF BASF AG (ADR) 8.01

CYB Cybex International, Inc. 61.5

HMP Horizon Medical Products 56.09

BRCM Broadcom Corporation 20.09

GLFN McHenry Metals Golf Corp. 27.85

HAYEQ Hayes Corporation 80

FNDT Fundtech Ltd. 75.68

MANH Manhattan Associates, Inc. 25.21

INRB Industrial Rubber Products, Inc. 77.93

WEH WestCoast Hospitality 30.8

EDT EDT Learning, Inc. 21.7

INV American Residential Invest.Trust, Inc. 22.44

SCB Community Bankshares /SC/ 23.45

IASCA IAS Communications, Inc. 61.7

LSMM Laser Mortgage Mgt., Inc. 85.04

MCTL Microtel International, Inc. 6.95

SAP SAP AG (ADR) 34.95

OME Omega Protein Corporation 68

CMKG CoActive Marketing Group 18.21

ROLL Rollerball International 37.34

NHR National Health Realty 39.46

FVCX First Virtual Communications, Inc. 27.48

PSB PS Business Parks, Inc. 42.97

HCM Hanover Capital Mortgage Holdings, Inc. 41.01

LFIN Local Financial Corp. 41.28

RAS RAIT Investment Trust 8.47

IOX IOMED, Inc. 29.72

DACG DA Consulting Group, Inc. 50.11

FPPC Fieldpoint Petroleum Corporation 48.21

CLBRQ Caliber Learning Network, Inc. 48.39

ABIZQ Adelphia Business Solut. 79.41

LHO LaSalle Hotel Properties 3.76

POVT Provant, Inc. 9.73

INGEQ Ingenuus Corporation 7.35

UPFC United PanAm Financial 54.73

URSI United Road Services, Inc 37.68

CLEC US LEC Corp. 17.5

SOFO Sonic Foundry, Inc. 51.99

CRAI Charles River Associates Incorporated 17.82

AMKR Amkor Technology, Inc. 50.67

MOBI Mobius Management Systems 52.58

FNT Frontline Communications Corporation 15.49

SHS Sauer-Danfoss Inc. 78.92

ZAPZ ZAP 36.82

EVOL Evolving Systems, Inc. 29.71

HWK Hawk Corporation 40.5

SHD Sherwood Brands, Inc. 57.53

DMSC Dispatch Management Svcs. 39.83

UTCCQ Ursus Telecom Corporation 65.02

FII Federated Investors, Inc. 24.82

EQY Equity One, Inc. 56

PHIR Philips Int'l Realty Corp 6

CANI Carreker Corporation 15.1

PDII PDI, Inc. 40.79

WDPT WidePoint Corporation 17.2

INOC Innotrac Corporation 45.53

ONTR Ontro, Inc. 48.66

BFSC Bingham Financial Service 15.19

AXTI AXT, Inc. 19.01

ROS OAO Rostelecom 77

ATGCQ ATG, Inc. 25.96

FFSY Fortune Financial Systems 82.96

CAVB Cavalry Bancorp, Inc. 26.69

RIC Richmont Mines Inc. 4.76

COLM Columbia Sportswear Company 65.04

DCAI Dialysis Corp. of America 24.26

ANSR Answerthink, Inc. 4.91

UDYN Unidyne Corporation 63.92

EDAP EDAP TMS S.A. (ADR) 42.17

LLL L-3 Communications Hldgs. 7.21

NFFCA Neff Corp 73.54

KTWO K2 Digital, Inc. 29.76

SLFI Sterling Financial /PA/ 14.6

RINO Blue Rhino Corporation 43.97

CMTOQ Com21, Inc. 4.91

FMS Fresenius Medical Care Corporation (ADR) 51

CLRS Clarus Corporation 18.06

GNTY Guaranty Bancshares, Inc. 48.67

OTL Octel Corp. 18.79

ULTI The Ultimate Software Group, Inc. 18.56

HZO MarineMax, Inc. 44.75

WCN Waste Connections, Inc. 4.84

UCPC UniCapital Corporation 15.07

VFNX VoiceFlash Networks, Inc. 42.25

CSGI ConSyGen, Inc. 2.02

INDOF Indo-Pacific Energy Ltd. 22.47

DIGF Digital Fusion, Inc. 21.88

TOPTF Trans-Orient Petroleum 33.8

AMT American Tower Corporation 6.31

GYI Getty Images, Inc. 24.29

ARA Aracruz Celulose S.A. (ADR) 57.27

CBAN Colony Bankcorp, Inc. 25.82

BRKL Brookline Bancorp, Inc. 2.92

AXA AXA (ADR) 22.01

ICPT InterCept, Inc. 9.45

IBCA Intervest Bancshares Corp 44.47

MSTR MicroStrategy Inc. 43.5

CLKS Click2learn, Inc. 33.33

JFBC Jeffersonville Bancorp 18.81

VVN Vitran Corporation, Inc. 58.16

TIWI Telesystem International Wireless Inc. 27.97

VITX V.I. Technologies, Inc. 73.84

GRI Gristede's Foods, Inc. 89.82

RBOW Rainbow Rentals, Inc. 56.15

ENG ENGlobal Corporation 60.19

JAGI Janus Hotels and Resorts, Inc. 65.85

MGRP Morton Industrial Group, Inc. 54.95

WORK Workflow Management, Inc. 4.39

CNRD Conrad Industries, Inc. 32.28

PRL Prolong International Corporation 17.42

HAST Hastings Entertainment 49.56

BTSR BrightStar Info. Tech. Gp 16.91

PNTE Pointe Financial Corporation 37.83

CRMZ CreditRiskMonitor.com Inc 74.17

NCC National City Corporation 11.99

BBX BankAtlantic Bancorp, Inc 23.54

GISX Global Imaging Systems, Inc. 6.37

BYNDQ Beyond.com Corporation 21.33

FLYR Navigant International 8.88

RUN Reunion Industries, Inc. 72.97

EMCC European Micro Holdings 78.13

JLMI JLM Industries, Inc. 61.96

AWX Avalon Holdings Corporation 21.12

TENT Total Entertainment Restaurant Corp. 52.11

BEBE bebe stores, inc. 78.68

VDSI VASCO Data Security International, Inc. 38.87

EON E.ON AG (ADR) 7.99

HLMD HLM Design, Inc. 31.34

RFGI Rushmore Financial Group 69.53

TFN Transnational Financial Network, Inc. 38

NEPF Northeast PA Financial Corp. 32.97

SHPGY Shire Pharmaceuticals Group plc (ADR) 3.05

PURE PURE Bioscience 10.7

CHC CharterMac 13.2

IPLY Interplay Entertainment Corp. 76.45

LMIA LMI Aerospace, Inc. 53.56

WBCO Washington Banking Co. 20.53

ALGXQ Allegiance Telecom, Inc. 10.05

HTACE Healthtrac, Inc. 4.78

RHD R.H. Donnelley Corp. 25.2

TRDO Intrado Inc. 4.87

TRGNY Transgene (ADR) 70.17

SPTN Spartan Stores, Inc. 4.25

AURF Aurora Foods, Inc. 55.03

HRBT Hudson River Bancorp, Inc. 12.9

UMPQ Umpqua Holdings Corp. 4.46

CMLS Cumulus Media Inc. 41.32

HCOW Horizon Organic Holdings 42.12

HORT Hines Horticulture, Inc. 53.79

FORTY Formula Systems (1985) (ADR) 57.38

BRBI Blue River Bancshares, Inc. 29.34

SRE Sempra Energy 13.01

FLCGQ Frontline Capital Group 4.4

MIPS MIPS Technologies, Inc. 4.98

AZTC Aztec Technology Partners 20.87

NITE Knight Trading Group, Inc. 9.51

OMM OMI Corporation 3.4

LQU Quilmes Industrial S.A. (ADR) 48.88

SVBF SVB Financial Services 37.19

MTA MATAV, Hungarian Telecom. (ADR) 61

MHM Masonite International 3.95

SMD The Singing Machine Co. 31.13

FNBP FNB Corporation VA 8.98

USPL U.S. Plastic Lumber Corp. 41.38

ABGX Abgenix, Inc. 19.51

NGEN Nanogen, Inc. 5.31

SEYE Signature Eyewear, Inc. 78.25

BCSB BCSB Bankcorp, Inc. 74.46

GSVI GSV, Inc. 77.59

UCFC United Comm. Financial 2.24

HBNC Horizon Bancorp 9.43

NEQS National Equipment Services, Inc. 71.16

HKRRF Hawker Resources Inc. 14.64

RSTO Restoration Hardware, Inc. 30.11

SJR Shaw Communications 16.5

GGY Compagnie Gen. de Geophysique (ADR) 28.09

TUIC Transportation Components 34.91

ABHH American Bank Note Holo. 17.77

CSGP CoStar Group, Inc. 12.42

COCBF Coastal Caribbean Oils & Minerals, Ltd. 5

FFDB FirstFed Bancorp, Inc. 10.79

BKYI BIO-key International, Inc. 9.77

STSI Star Scientific, Inc. 31.85

RHA Rhodia (ADR) 31.01

THTL Thistle Group Holdings, Co. 15.53

RANKY The Rank Group Plc (ADR) 12

JEWLF IWI Holding Limited 37.38

UFBS Union Financial Bancshs. 13.66

RTLX Retalix Limited 31.38

AVXT AVAX Technologies, Inc. 2.66

YZC Yanzhou Coal Mining Co. (ADR) 58.61

ALS Alstom S.A. (ADR) 10.99

DBSS DBS Industries, Inc. 51.89

GIL Gildan Activewear Inc. 73.15

ADGO Adams Golf, Inc. 74.2

AMSG AmSurg Corp. 2.76

ERIE Erie Indemnity Company 63.96

NUOA NuOasis Resorts, Inc. 69.96

WWVY Warwick Valley Telephone 11.13

JCTCF Jewett-Cameron Trading Co 38.44

IENT iEntertainment Network 41.08

MDWV Medwave, Inc. 14.75

SBKC Security Bank Corporation 22.26

VDCI VDC Communications, Inc. 22.84

PFCO PAULA Financial 26.28

HTBK Heritage Commerce Corp. 7.32

TWTR Tweeter Home Entertainment Group Inc. 14.7

FRUEF Forum Energy Corporation 3.78

IRE Bank of Ireland (ADR) 10.27

PAAS Pan American Silver Corp. 38.99

INSG Insignia Solutions plc 6.91

OTIX Orthodontix, Inc. 14.24

OLAB OraLabs Holding Corp. 79.26

HLFC Home Loan Financial Corporation 39.83

LOGI Logitech Int'l SA (ADR) 31.9

ARMHY ARM Holdings plc (ADR) 3

ACTU Actuate Corporation 7.98

CULS Cost-U-Less, Inc. 8.49

FRIZQ Frisby Technologies, Inc. 84.26

DTLK Datalink Corporation 53.08

WEBP Web Press Corp. 71.01

BPTR BrandPartners Group, Inc. 14.75

RNE Morgan Stanley East. Euro 25.66

ALLE Allegiant Bancorp, Inc. 26.2

EPLN Epolin, Inc. 39.96

CFNL Cardinal Financial Corporation 18.57

NTOL Natrol, Inc. 55.84

CDG Corporacion Durango (ADR) 94.99

CAFE Host America Corporation 31.88

BVEW BindView Development 19.96

VINT Golden State Vintners 68.46

ROSD Rosedale Decorative Products 45.55

ENT Equant N.V. (ADR) 55.01

RBCAA Republic Bancorp, Inc. KY 55.29

CLS Celestica Inc. 32.02

FSCI Fisher Communications, Inc. 36.11

FSFF First SecurityFed Finc'l 24.11

MXON Maxxon, Inc. 16.63

IMFD Integrity Mutual Funds, Inc. 20.18

HFBC HopFed Bancorp, Inc 6.34

NGPS NovAtel Inc. 58.6

MYS Masisa S.A. (ADR) 85

CSBC Citizens South Banking Corp. 13.49

SPNT Shopnet.com Inc. 69.01

FNFG First Niagara Financial 10.96

ONSP Onspan Networking, Inc. 27.76

SIZLQ Steakhouse Partners, Inc. 22.55

ELON Echelon Corporation 31.75

ELBO Electronics Boutique Holdings Corp. 47.01

EPD Enterprise Products Part. 79.16

UMCC Ultra Motorcycle Company 19.29

HCAR Hometown Auto Retailers 42.86

CEDC Central European Distribution 29.51

GAI Global-Tech Appliances 23.4

BLI Big Lots, Inc. 6.58

DEAR Dearborn Bancorp, Inc. 38.96

ASML ASML Holding N.V. (ADR) 7.01

LMLP LML Payment Systems, Inc. 2.58

HEOP Heritage Oaks Bancorp 56.02

NTL Nortel Inversora S.A. 4.76

CACS Carrier Access Corporation 54.9

MCBC Macatawa Bank Corporation 7.99

ESLT Elbit Systems Ltd. 58.93

RITT RiT Technologies Ltd. 30.42

CHBH Croghan Bancshares, Inc. 5.26

ADO Adecco SA (ADR) 34.97

TMTV Team Communications Group 16.67

RLAXY Realax Software AG (ADR) 29.83

WAVC WaveRider Communications 12.07

MRB Metallica Resources Inc. 21.05

ACTT ACT Teleconferencing 5.82

SMNC Summit National Consolidation Group, Inc 6.04

BB BBVA Banco BHIF (ADR) 93

GPXM Golden Phoenix Minerals 36.97

NWIN Northwest Indiana Bancorp 23.5

NYMX Nymox Pharmaceutical Corporation 55.16

ECLP Eclipsys Corporation 19.75

VGCP Viking Capital Group, Inc. 9.17

IHI Information Holdings Inc. 40.12

FLBK Florida Banks, Inc. 19.09

NRNTQ NationsRent, Inc. 64.79

HDII Hypertension Diagnostics 13.68

SYNM Syntroleum Corporation 39.14

SLSI SLS Industries, Inc. 19.18

PTON Penton Media, Inc. 28.02

SYBD Synthetic Blood Int'l Inc 2.24

RGUS REGI U.S., Inc. 57.03

TMSS TMS, Inc. 8.49

LIQWF Liquidation World Inc. 9.83

GNBA Groen Brothers Aviation 16.01

DRIV Digital River, Inc. 11.94

PILTQ Pilot Network Services(R) 34.29

LIHRY Lihir Gold Limited (ADR) 14

MXIP MAX Internet Commun. Inc. 77.11

FKAN First Kansas Fncl. Corp. 44.93

TFSM 24/7 Real Media, Inc. 73.84

EXM Excel Maritime Carriers 47.46

MERB Merrill Merchants Bancshares, Inc. 33.95

CMBC Community Bancorp Inc. 11.82

TDR TRICOM, S.A. 47.22

GBLXQ Global Crossing Ltd. 40

SHBK Shore Financial Corp. 17.55

STST Sensytech, Inc. 27.55

AGIS Aegis Communications Group, Inc. 43.07

TMOTQ Titan Motorcycle Co. 56.09

ENTU Entrust, Inc. 15.04

CLK Clark Consulting, Inc. 31.25

TERN Terayon Communication Systems, Inc. 23.44

PPCO Penwest Pharmaceuticals 3.8

CCI Crown Castle International Corp. 4.12

ONST On Stage Entertainment, Inc. 70.82

CVG Convergys Corporation 2.26

GLMC GlobalMedia.com 75.91

RBKV Resource Bankshares Corp. 19.58

HNTN H-NET.NET, Inc. 88.11

DOX Amdocs Limited 25.01

CSLMF Consolidated Mercantile 35.24

TEO Telecom Argentina STET (ADR) 59.67

RDNK Redneck Foods, Inc. 68.98

UNVC UNIVEC, Inc. 75.9

MDER Med-Emerg International Inc. 10.71

MSHI Man Sang Holdings, Inc. 63.69

EIDSY Eidos plc (ADR) 2.97

HGPI Horizon Group Properties, Inc. 30.31

HIHO Highway Holdings Limited 48.96

NAT Nordic American Tanker 40.25

TCNO Tecnomatix Technologies, Ltd. 16.54

PKZ PetroKazakhstan Inc. 34.97

CBN Cornerstone Bancorp, Inc. 19.23

GLGS GlycoGenesys, Inc. 31.07

SDS SunGard Data Systems Inc. 8

ETPT Enterprise Technologies Inc. 67.63

HCBC High Country Bancorp, Inc 22.4

EVBS Eastern Virginia Bankshares, Inc. 3.29

PBSI Precept Business Services 54.56

EBAY eBay Inc. 23.5

IISLF I.I.S. Intelligent Info. 11.86

LKFN Lakeland Financial Corp. 8.3

TLD TDC A/S (ADR) 43

BFR BBVA Banco Frances S.A. (ADR) 47

ASIGF AlphaStar Insurance Group Ltd. 9.66

DHB DHB Industries, Inc. 40.63

BSI Blue Square-Israel Ltd. (ADR) 78.91

FTBK Frontier Financial Corp. 16.85

USEY U.S. Energy Systems, Inc. 28.88

PANL Universal Display Corporation 13.91

FDT Federal Trust Corporation 16.55

PBHC Pathfinder Bancorp, Inc. 67.11

WINNE Wincroft, Inc. 81.98

SAL Salisbury Bancorp, Inc. 8.71

CLWT Euro Tech Holdings Co. Ltd. 57.58

SKBO Skibo Financial Corp. 68.28

PSBI PSB Bancorp, Inc. 33.85

SCBS Southern Commun. Bancshs. 55.51

JADE LJ International, Inc. 25.1

IVIS ICOS Vision Systems NV (ADR) 34.34

ESFT eSoft, Inc. 13.92

PBME Pacific Biometrics, Inc. 72.66

VGNI Viragen International, Inc. 80.77

CBKN Capital Bank Corporation 9.43

BOO Collegiate Pacific Inc. 14.66

CWBC Community West Bancshares 22.83

BETM American Wagering, Inc. 55.34

TSCPQ Telscape Int'l, Inc. 33.23

FAVE 5th Avenue Channel Corp. 60.06

AMV AmeriVest Properties Inc. 26.81

MVAC MotorVac Technologies 75.71

VEXP Velocity Express Corporation 65.1

RTNH RTIN Holdings, Inc. 22.58

ITMUQ itemus inc. 31

CAA Capital Alliance Income 28.4

UBCD UnionBancorp, Inc. 32.52

PCRG ProCoreGroup, Inc. 11.1

WHRTF World Heart Corporation 19.82

PMED Paradigm Medical Industries, Inc. 14.71

WCST Wescast Industries Inc. 56.47

SFFS Sound Federal Bancorp 15.72

CINJ COMC, Inc. 61.4

BKLYY Berkeley Technology, Limited (ADR) 26.5

NOOF New Frontier Media, Inc. 11.24

FONE Focus Affiliates, Inc. 45.1

CTC Telecommunications Co. of Chile (ADR) 58.52

MAD Madeco S.A. (ADR) 89.44

DYMTF DynaMotive Energy Systems 4.06

CZFS Citizens Financial Serv. 12.43

WRDP WorldPort Communications 18.94

AU AngloGold Limited (ADR) 68.98

UNRMY Supermercados Unimarc S.A. (ADR) 94

GTGO GETGO, Inc. 54.15

ICM Internacional de Ceramica (ADR) 65.99

TGS Transportadora de Gas S.A (ADR) 33.13

IRETS Investors Real Estate Tr. 8.92

ERIF Erie Family Life Insurance Company 57.67

TDP Telefonica del Peru (ADR) 52.43

DECT Dectron Internationale 59.6

GBTI Global Light Telecom. 51.13

COHQ CorpHQ Inc. 80.65

LWINQ Leap Wireless International, Inc. 46.34

WHI W Holding Company, Inc. 34.06

ABTG Ambient Corporation 66.97

TLNOF Consolidated Trillion Resources Ltd. 13.48

CDSWF Cedara Software Corp. 3.14

BVN Compania de Minas Buenaventura (ADR) 50.01

ELP Companhia Paranaense de Energia (ADR) 56.89

PMIC Pacific Magtron Int'l 50.4

TMM Grupo TMM, S.A. (ADR) 88.94

APQCF Asia Pacific Res. Ltd. 50.26

CRNS The Cronos Group 55.92

TQ Cash Technologies, Inc. 24.2

NTWK NetSol Technologies Inc. 29.71

CPCF CPC of America, Inc. 62.55

CIB Bancolombia S.A. (ADR) 77.72

WBK Westpac Banking Corp.(ADR) 35.09

SID Companhia Siderurgica (ADR) 57

BOX The BOC Group plc (ADR) 6.95

SQM Sociedad Quimica y Minera (ADR) 56.08

SCO SCOR (ADR) 35.03

ESIM e-SIM Ltd. 44.28

CU Compania Cervecerias Unidas S.A. (ADR) 83.01

PEQM Process Equipment, Inc. 23.18

FLXP Flexpoint Sensor Systems 53.97

ACCRE Access Power, Inc. 13.81

BVRTF BVR Technologies Ltd. 60.35

AMRB American River Holdings 17.11

CTGI Capital Title Group, Inc. 26.77

FNFI First Niles Financial 36.89

HMLF HomeLife, Inc. 49.26

BFAM Bright Horizons Family 25.58

TCHC 21st Century Holding Co. 40.53

OTE Hellenic Telecommunications (ADR) 66

FOX Fox Entertainment Group 80.81

DICEQ Dice, Inc. 51.64

SKML Scantek Medical, Inc. 39.53

MNY The MONY Group Inc. 2.51

TGLO theglobe.com, inc. 48.43

DCX DaimlerChrysler AG (ADR) 20

PCS Sprint PCS Group 27

IFMC Inforum Communications 71.96

XOSY IXOS Software AG (ADR) 43.23

NSSI Network-1 Security Solutions, Inc. 78.35

NGTQE Next Generation Technology Holdings, Inc 35.91

MUZE Muse Technologies, Inc. 48.11

PAA Plains All Amer. Pipeline 37.99

PRSP Prosperity Bancshares, Inc. 32.01

SCFS Seacoast Financial Serv. 4.81

SI Siemens AG (ADR) 8

FJTSY Fujitsu Limited (ADR) 20

GEEK Internet America, Inc. 7.51

SCSS Select Comfort Corp. 3.1

EXAP Exchange Applications, Inc. 39.29

PFCB P.F. Chang's China Bistro 4.97

CLAI Claimsnet.com inc. 5.6

TBNC The Banc Corporation 23.65

VAIL Vail Banks, Inc. 41.32

INSP InfoSpace, Inc. 14.76

CNQR Concur Technologies, Inc. 19.79

ECBE ECB Bancorp, Inc. 31.31

DLK Semotus Solutions, Inc. 5.17

ALIF Artificial Life, Inc. 33.58

TTMC TouchTunes Music Corporation 24.79

AHWYQ audiohighway.com 17.25

VVVIQ V3 Semiconductor, Inc. 33.62

SBP Santander BanCorp 90.09

LMRI Logistics Management Resources, Inc. 17.95

BAK Braskem S.A. (ADR) 85.04

FCAP First Capital, Inc. 8

LNCB Lincoln Bancorp 21.1

PPE Park Place Entertainment 8.87

FPFC First Place Financial 17.21

FSQT FirstQuote Inc. 59.74

LGF Lions Gate Entertainment 29.97

UBET Youbet.com, Inc. 55.95

GCFC Central Federal Corporation 18.99

PBCP Provident Bancorp, Inc/NY 54.74

CBBO Columbia Bancorp \OR\ 6.06

SPP Sappi Limited (ADR) 10

ONFC Oneida Financial Corp. 65.57

SYXI IXYS Corporation 41.67

EYRDQ Easyriders, Inc. 40.24

MTRE Metrisa, Inc. 58.85

VCNE Voicenet, Inc. 92.93

AMEL The American Energy Group 3.04

GMK Gruma, S.A. de C.V. (ADR) 50.97

BRVO Bravo! Foods International Corp. 15.15

FMX Fomento Economico Mexicano (ADR) 29.36

ITAT ITEC Attractions, Inc. 78.58

EAG Eagle Broadband, Inc. 3.6

IMGI ImaginOn, Inc. 28.21

OSYM Osage Systems Group, Inc. 16.14

NTZ Natuzzi, S.p.A (ADR) 48.06

MPVI Mountain Province Diamond 37.15

FNTT 1st Net Technologies, Inc. 10.87

AMIN American International Industries 43.01

TFR Tefron Ltd. 49.24

BOSC B.O.S. Better OnLine Sol. (ADR) 18.16

USVO USA Video Interactive 14.94

ARYC Advanced Recycling Sciences 16.48

HT Hersha Hospitality Trust 53.47

NVDA NVIDIA Corporation 7.94

GWTRQ Global Water Technologies 74.53

FRMO FRMO Corp. 96.12

WGBC Willow Grove Bancorp, Inc 6.17

HICO HitCom Corporation 63.74

GCBC Greene County Bancorp 65.72

TOVC Torvec, Inc. 54.13

FRCP Force Protection, Inc. 20.05

PBKO Peoples Bankcorp, Inc. 47.76

FNTY Finity Holdings, Inc. 70.09

CNHC CNH Holdings Company 65.01

UCBH UCBH Holdings, Inc. 3.4

TUTS Tut Systems, Inc. 44.15

ETM Entercom Communications 23.7

SIM Grupo Simec, S.A de C.V. (ADR) 43.19

AXL American Axle & Manufact. Holdings, Inc. 36.84

CNBB CNB Florida Bancshares 35.69

SAN Banco Santander-Chile (ADR) 78

PER Perot Systems Corp. 34.57

JST Jinpan International Ltd. 55.13

MCBI MetroCorp Bancshares, Inc 28.64

USDI U.S. Digital Communicat. 6.98

BSDM BSD Medical Corporation 47.31

CHCL China Continental, Inc. 33.02

ENY EnerNorth Industries Inc. 13.77

DNBF DNB Financial Corp./PA/ 5.56

USWE U.S. Wireless Data, Inc. 9.81

RVCR RevCare, Inc. 72.08

AMRI Albany Molecular Research 56.01

HIFN hi/fn, inc. 8.27

MFI MicroFinancial Incorporated 37.77

CHGD CNB Holdings of Georgia 26.13

SSPC Southern States Power Company, Inc. 18.76

COCO Corinthian Colleges, Inc. 7.94

PCNTF Pacific Internet Ltd. 56.92

LACO Lakes Entertainment Inc 20.11

MMPT Modem Media, Inc. 47.92

ATYT ATI Technologies Inc. 2

AAPH American Petro-Hunter Inc. 5.8

EOC Empresa Nacional de Electricidad (ADR) 61

EMT Embratel Participacoes S.A. (ADR) 52.99

PALTQ Pallet Management Systems 42.46

EFTI EarthFirst Technologies 52.84

CGW Cristalerias de Chile S.A (ADR) 65.93

TNT OAO Tatneft (ADR) 34

TSTA TurboSonic Technologies 48.61

BAP Credicorp Ltd. 71.03

VERT Verticalnet, Inc. 46.4

HLTH WebMD Corporation 5.54

GBL Gabelli Asset Management Inc. 77.72

KFY Korn/Ferry International 15.98

CATT Catapult Communications Corporation 46.4

XDSL mPhase Technologies, Inc. 32.29

ONXS Onyx Software Corporation 2.15

SRNA SERENA Software, Inc. 39.51

EPAY Bottomline Technologies 32.96

UGCE UGC Europe, Inc. (ADR) 66.99

SMTR SmarTire Systems, Inc. 16.36

GBFP Georgia Bank Financial Corporation 58.08

ABV Companhia de Bebidas das Americas (ADR) 29.16

TRDI Tru Dynamics Int'l, Inc. 9.66

EURO EuroTrust A/S (ADR) 51.83

FANT Finantra Capital, Inc. 58.17

MTEX Mannatech, Inc. 44.24

VIGN Vignette Corporation 2.76

ANTR Antares Pharma, Inc. 41.88

BSRR Sierra Bancorp 39.88

ELUX Electrolux AB (ADR) 4.01

EPTC Environ. Products & Tech. 43.49

ESYN eSynch Corporation 27.16

AMRN Amarin Corporation plc 31.9

HAFC Hanmi Financial Corp 36.75

HOKCY Hong Kong & China Gas Company Ltd. (ADR) 34

INTR Interactive Technologies.com, Ltd. 62.9

JELCY Johnson Electric Holdings (ADR) 60

JXSB Jacksonville Bancorp, Inc. 53.66

REXMY Rexam PLC (ADR) 15.97

WFFT WhatsForFree Technologies 44.93

VCBI Virginia Commerce Bancorp 33.76

DSGX Descartes Systems Group 8

EXBD The Corporate Executive Board Company 2.61

IBA Industrias Bachoco SA (ADR) 83.57

EVCI EVCI Career Colleges Inc. 18.94

OSSI OSF, Inc. 44.06

GIB CGI Group Inc. 53.46

AVIT Avani International Group Inc. 79

ITRA Intraware, Inc. 14.36

IVGN Invitrogen Corporation 14.08

MRXT Marx Toys & Entertainment Corp. 60.97

AACS American Commerce Solutions, Inc. 70.41

CSNT Crescent Banking Company 38.95

GTIX Graphics Technologies Inc 69.96

LFP Lifepoint, Inc. 28.47

WEBQ WebQuest International, Inc. 11.96

MBRG Middleburg Financial Corp. 34.14

SOST RMS Titanic Inc. 18.95

NEON NEON Systems, Inc. 51.31

FOB The Boyds Collection, Ltd 67.4

ICLR ICON plc (ADR) 43.14

SCOM Sharps Compliance Corp. 46.86

VIRGY Virgin Express Holdings (ADR) 58.7

DCU DRYCLEAN USA, Inc. 69.98

NWLLQ New Tel Limited (ADR) 43

TRIB Trinity Biotech plc (ADR) 11.04

VBACE Virbac Corporation 63.59

DDEQ Diamond Equities, Inc. 30.42

MNTEF Mentergy Ltd. 45.58

INFY Infosys Technologies Ltd. (ADR) 23.95

IX ORIX Corporation (ADR) 12.06

NTT Nippon Telegraph & Telephone Corp. (ADR) 47

KWK Quicksilver Resources Inc 72.09

ALBY Community Capital Bancsh. 37.28

IVIL iVillage Inc. 38.38

FBCE FiberCore, Inc. 36.41

DCAP DCAP Group, Inc. 36.05

ADBY ADB Systems International Ltd. 6.01

ABTL Autobytel Inc. 6.14

EATC Eagletech Communications 66.18

PCLN priceline.com Incorporated 39.93

MKSI MKS Instruments, Inc. 46.7

PBG The Pepsi Bottling Group 41.01

CPTH Critical Path, Inc. 4.89

PLXT PLX Technology, Inc. 30.67

RTHMQ Rhythms NetConnections 43.04

VUSAQ Value America Inc. 70.08

AQIS Aquis Communications Group, Inc. 90.98

EXTR Extreme Networks, Inc 8.82

USIXQ USinternetworking, Inc. 71.99

SGNT Sagent Technology, Inc. 14.03

WGAT WorldGate Communications, Inc. 25.79

ZSCO Zimmerman Sign Company 97.26

ABWG A.B. Watley Group Inc. 50.44

ITDD Integrated Data Corporation 42.75

EVRC Evercel, Inc. 14.71

VTR Ventas, Inc. 25.72

WRO Woronoco Bancorp, Inc. 33.61

TWP Trex Company, Inc. 48.26

LOAX Log On America, Inc. 27.15

MRBA Marimba, Inc. 28.23

HEAZE HearMe 29.93

GS The Goldman Sachs Group 54

NPNTQ NorthPoint Communications 42

NETP Net Perceptions, Inc. 4.97

VGTI VirtGame Corp. 7.28

TSCM TheStreet.com, Inc. 27.85

LBRM Liberty Mint, Ltd. 30

WCC WESCO International, Inc. 58.79

ATHYQ AppliedTheory Corporation 29.8

ONES OneSource Information Srv 38.33

RBAKQ Redback Networks Inc. 12.62

CMTN Copper Mountain Networks 6.2

NXRA Nextera Enterprises, Inc. 37.7

ROIAK Radio One, Inc. 26.34

OBAS Optibase Ltd. 28.69

RATE Bankrate, Inc. 50.95

CBQI CBQ, Inc. 11

BNBN barnesandnoble.com inc. 71.69

EMFP Emergency Filtration Products 25.92

LPNT LifePoint Hospitals, Inc. 8.47

INFA Informatica Corporation 3.17

DELT Delta Galil Industries 58.06

CCLG CycleLogic, Inc. 21.13

EDGR EDGAR Online, Inc. 18.39

TENF TenFold Corporation 65.56

PRSF Portal Software, Inc. 29.03

NETO NetObjects, Inc. 53.43

ALRG Allergy Research Group 68.75

MLNK Multi Link Telecommunications, Inc. 28.38

RMIX U.S. Concrete, Inc. 22.97

GOV Gouverneur Bancorp, Inc. 64.88

NLS The Nautilus Group, Inc. 11.36

VMIXQ Valley Media, Inc. 47.78

SCC Security Capital Corp. 82.95

NXCDQ NextCard, Inc. 17.35

CNX CONSOL Energy Inc. 74.17

SCNTQ Scient, Inc. 57.1

LATD Latitude Communications 8.72

INTI Inet Technologies 64.36

SNDV SoundView Technology Group 5.81

CERI Capital Environmental Resource, Inc. 29.82

EEGL Eagle Supply Group, Inc. 59.04

ZANYQ Zany Brainy, Inc. 15.87

ENOT eNote.Com Inc. 5.56

IMM Immtech International, Inc. 13.32

THTHF Thinkpath Inc. 10.95

KOOP drkoop.com, Inc. 90.93

GECR Georgia-Carolina Bancshs. 39.21

BWEB BackWeb Technologies Ltd. 40.07

NASC Network Access Solutions 83.03

ORCC Online Resources Corp. 19.24

ISSG International Smart Sourcing 47.05

TWED Tumbleweed, Inc. 22.25

ARDTQ Ardent Communications Inc 80.98

TWTC Time Warner Telecom Inc. 63.01

SWEB Stockgroup Information Systems 13.32

SKX Skechers U.S.A., Inc. 46.49

FFIV F5 Networks Inc. 25.97

BIZZ Biznessonline.com 55.03

AATK American Access Technologies, Inc. 26.75

SSPX SSP Solutions, Inc. 71.4

ALOY Alloy, Inc. 29.94

DAGM Dag Media, Inc. 62.51

ICTS ICTS International N.V. 60.08

TPNHY TPN Holdings plc (ADR) 42.19

TCLP TC Pipelines, LP 32.74

HSAC High Speed Access Corp. 11.4

BUCA BUCA, Inc. 15.87

TVCE TVC Telecom, Inc.????? 4.53

IFCC InfoCast Corporation 20.06

DITC Ditech Communications 3.61

PBIZ Private Business, Inc. 46.12

SALN Salon Media Group, Inc. 26.53

PTRY The Pantry, Inc. 81.22

ISYH Int'l Synergy Holding Co. 63.71

ARTM American Nortel Communic. 50.9

FFBK FloridaFirst Bancorp 8.91

YORK York Research Corp. 34.84

GSPN GlobeSpanVirata, Inc. 5.43

ARBA Ariba, Inc. 5.66

RUBO Rubio's Restaurants, Inc. 41.78

ACDO Accredo Health, Inc. 16.25

CFFN Capitol Federal Financial 72.03

JUPM Jupitermedia Corporation 68.08

JNPR Juniper Networks, Inc. 20.38

STMP Stamps.com Inc. 16.05

STUA Student Advantage, Inc. 25.51

CYBS CyberSource Corporation 15.55

PRSW Persistence Software 29.34

RIMM Research In Motion Ltd. 25.96

EELN E-LOAN, Inc. 45.6

FISI Financial Institutions 29.26

ABLE Able Energy Inc. 50.32

UTHR United Therapeutics Corporation 17.81

YCC The Yankee Candle Company, Inc. 41.99

QPSA Quepasa Corporation 33.11

ASKJ Ask Jeeves, Inc. 14.87

WFHC Women First HealthCare 40.07

CMRC Commerce One, Inc. 24.08

SALM Salem Communications Corp 62.97

CLRN Clarent Corporation 26.1

PKSI Primus Knowledge Solut. 15.76

IIT Indonesian Satellite Corp (ADR) 43

GSLI GSI Lumonics Inc. 10.25

UNM UnumProvident Corp. 7.18

IDSY I.D. Systems, Inc. 15.73

EASY EasyLink Services Corporation 43.89

TLK PT Telekomunikasi Indonesia (ADR) 55

TGC Tengasco, Inc. 36.69

MMCO MM Companies, Inc. 14.87

TTIL TTI Team Telecom Intl. 41.88

VXGN VaxGen, Inc. 62.89

IHR Interstate Hotels & Resorts, Inc. 63.79

CCRT CompuCredit Corporation 75.03

LQID Liquid Audio, Inc. 8.96

DHTT Diamond Hitts Production, Inc. 74.01

SBAC SBA Communications Corp. 28.26

PVTB PrivateBancorp, Inc. 26.25

IMX Implant Sciences Corp. 37.85

INITQ Interliant, Inc. 78.26

MX Metso Corporation (ADR) 27.97

PYDS Payment Data Systems, Inc. 11.21

MNXS Medinex Systems, Inc. 18.91

SLNE Streamline.com, Inc. 62.06

DGJLQ D.G. Jewelry Inc. 50.32

PRVT Private Media Group Inc. 70.51

CTCH CommTouch Software Ltd. 18.99

DBBD Digital Broadband Network 58.03

GAFC Greater Atlantic Fncl. 23.64

ETT ElderTrust 27.39

BETA Beta Oil & Gas, Inc. 13.91

FBEI First Bancorp of Indiana 25.42

INAGY Incam AG (ADR) 32.67

ECPG Encore Capital Group, Inc. 52.12

AIMG Aimglobal Technologies 31.26

MGIC Magic Software Enterprise 57.16

TIBX Tibco Software, Inc. 57.64

GENI GenesisIntermedia, Inc. 65.92

ETOP Entropin, Inc. 11.51

DRCXQ Directrix, Inc. 45.4

PDYN Paradyne Networks, Inc. 63.1

ITHH ITIS Holdings Inc. 30.86

TRYF Troy Financial Corp. 15.89

ADBL Audible, Inc. 42.07

TKCI The Keith Companies, Inc. 17.47

HCBK Hudson City Bancorp, Inc. 72.69

EGOV NIC, Inc. 49.01

MROE Monroe Bancorp 15.45

ARLC Arel Comm. & Software Ltd 51

ZOOXQ Gadzoox Networks, Inc. 4.83

DNA Genentech, Inc. 60.91

TFIN Team Financial, Inc. 43.54

TP TPG N.V. (ADR) 36

ARES AmeriResource Tech., Inc. 12.02

ICCI Insight Communications 17.98

BEOSZ Be Incorporated 12.88

ARTG Art Technology Group 2.44

XEDA Axeda Systems Inc. 14.28

LVWD LiveWorld, Inc. 24.29

SCIL Scientific Learning Corp. 63.22

TROY TROY Group, Inc. 57.76

GOJO GraphOn Corporation 9.14

INSW InsWeb Corporation 50.9

MDRX Allscripts Healthcare So. 53.62

BMRN BioMarin Pharmaceutical 2.61

CHINA chinadotcom corporation 51

OCNB Bridge Street Financial 10.88

COLV Cole Computer Corp. 55.81

QSSY Q-Seven Systems, Inc. 69.6

VLST ValueStar Corporation 75.04

IWWH Inform Worldwide Holdings 62.6

THDS 3DShopping.com 22.7

VWLC Voice and Wireless Corporation 16.07

SILW Silent Witness Enterprise 22.35

AUDC AudioCodes Ltd. 23.47

ACLNF A.C.L.N. Limited 55.2

IDVB Indian Village Bancorp 48.72

DSCM drugstore.com, inc. 46.15

PKTR Packeteer, Inc. 11.15

LBRT Liberate Technologies 11.98

FCOMQ Focal Communications 47.72

NXPS NexPrise, Inc. 19.65

QKKAQ Quokka Sports, Inc. 34.6

NTOP Net2Phone, Inc. 54.96

JCOM j2 Global Communications 25

LII Lennox International Inc. 19.76

PRFT Perficient, Inc. 25.52

CREO Creo Inc. 33.94

WGRD WatchGuard Technologies 7.49

PASW PASW, Inc. 63.98

ACRUQ Accrue Software, Inc. 18.04

AIRP Air Packaging Technologies, Inc. 12.54

HSII Heidrick & Struggles International, Inc. 4.93

CVNGY China Convergent Corp. 73

FLWS 1-800-FLOWERS.COM 66.29

PSNRY P.T. Pasifik Satelit Nusa 82.99

BGST BigStar Entertainment, Inc. 38.45

AUTC AutoTradeCenter, Inc. 9.01

APCFY Atlas Pacific Limited (ADR) 21.43

NVGN Novogen Limited (ADR) 9.97

QUOT Quotesmith.com, Inc. 61.47

HOMS Homestore, Inc. 11.03

THCH thehealthchannel.com Inc. 9.92

IKNX IKONICS Corporation 27.89

ORTG Orion Technologies Inc. 64.59

ASWRF Anglo Swiss Resources Inc. 13.89

INFN Innofone.com Inc. 93.32

MMTIF Micromem Technologies Inc. 3

ICGE Internet Capital Group, Inc. 13.57

GAMM Global Entertaintment Holdings/Equities 31.82

FCS Fairchild Semiconductor International 31.04

PVTL Pivotal Corporation 22.24

QDRMY Banca Quadrum, S.A. 38.97

ZICA Zi Corporation 23.88

AHR Anthracite Capital Inc. 6.92

CTBK City Bank 30.31

PAE Peace Arch Entertainment 23.93

FRGN FragranceNet.com, Inc. 63.93

BBI Blockbuster Inc. 79.65

RHAT Red Hat, Inc. 7.97

MDCM Mortgage.com, Inc. 67.1

BPUR Biopure Corporation 18.66

QSFT Quest Software, Inc. 55.83

OPT OptiCare Health Systems 85.83

PWREQ Ocean Power Corporation 55.86

AGIL Agile Software Corp. 9.42

ITWR InterWorld Corporation 57.07

NTCT NetScout Systems, Inc. 36.7

SCT Scottish Re Group Limited 11.34

LOOK LookSmart Ltd. 29.58

UPM UPM-Kymmene Corporation (ADR) 5.99

VSEA Varian Semiconductor 5.02

BVRSF B.V.R. Systems (1998) Ltd. 64.36

POST CyPost Corporation 9.85

TND Tele Nordeste Celular Brazil (ADR) 27.69

IPIX Internet Pictures Corp. 27.45

BRP Brasil Telecom Part. S.A. (ADR) 20.52

TMB Telemig Celular Particip. (ADR) 71.8

MIIX The MIIX Group, Inc. 8.68

TCN Tele Norte Celular (ADR) 22.41

MFA MFA Mortgage Investments 4.96

TBE Tele Leste Celular Part. (ADR) 59.33

DMCO Detwiler, Mitchell & Co 40.66

IIJIE Internet Initiative Japan, Inc. 55.03

SKYE SkyePharma plc (ADR) 5

MSRD MonsterDaata, Inc. 94.85

PCAGY PrimaCom AG (ADR) 26.21

WTAI World Transport Authority, Inc. 7.04

ENL Reed Elsevier NV (ADR) 6.9

TSP Telecomunicacoes De Sao Paulo S.A. 88.33

AAC Ableauctions.com, Inc. 2.63

ADOT Advanced Optics Electronics 17.34

ABKD American Bank Holdings, Inc. 32.3

BRNC Braun Consulting, Inc. 49.66

BGII BGI, Inc. 49.05

CMEE Cyber Merchants Exchange 35.77

AOPL AppOnline.com, Inc. 62.98

CNXX Centraxx Inc. 53.15

LIOX Lionbridge Technologies 38.2

NTGN NetGain Development, Inc. 37.93

MAWI M & A West, Inc. 37.28

CVRG Converge Global, Inc. 66.95

PROEQ PurchasePro.com, Inc. 5.64

USITQ U.S. Interactive, Inc. 35.17

SEVT Summit Environmental Corporation, Inc. 25.73

FFS Fletcher Challenge Forests (ADR) 20.36

SWIM Anthony & Sylvan Pools 26.99

LIC Lynch Interactive Corp. 24.51

CIO Computerized Thermal Imaging, Inc. 3.96

NSBD NBG Radio Network, Inc. 30.76

SLEEQ Stan Lee Media, Inc. 63.04

VITR Vitria Technology, Inc. 31.26

LUMTQ Luminant Worldwide Corp. 42.97

GGB Gerdau S.A. (ADR) 54.1

ERS Empire Resources, Inc. 61.17

CLNHA Clarion Commercial Hldgs. 63.22

KANA KANA Software, Inc. 4.13

EPNY E.piphany, Inc. 9.28

FTRLQ FutureLink Corporation 8.62

EGAN eGain Communications Corporation 13.07

MRTOQ MerchantOnline.com 60.04

ININ Interactive Intelligence 59.07

UNTD United Online, Inc. 10.5

CMFI Country Maid Financial 55.99

MLRI Molecular Imaging Corporation 32.83

ONEV One Voice Technologies, Inc. 14.77

HRMX HAIRMAX International, Inc. 9.85

FDRY Foundry Networks, Inc. 14.69

APTM Aptimus, Inc. 26.56

KEYN Keynote Systems, Inc. 12.44

ACME ACME Communications, Inc. 37.38

TIVO TiVo Inc. 50.18

INAP InterNAP Network Services 30.67

OMN OMNOVA Solutions Inc. 9.45

NTSL NetSolve, Incorporated 15.75

DGIN Digital Insight Corp. 6.04

RDWR Radware Ltd. 16.54

IBN ICICI Bank Limited (ADR) 33.01

PCSA AirGate PCS, Inc. 8.25

ITXC ITXC Corp. 47.97

ATGN AltiGen Communications 22.49

BLZN Blue Zone Inc 44.17

XMSR XM Satellite Radio Hold. 15.98

UDW US Dataworks, Inc. 8.93

DSLN DSL.net, Inc. 49.36

SMDK SmartDisk Corporation 49.41

SIMG Silicon Image, Inc. 6.5

BWAY Breakaway Solutions, Inc. 88.09

CLIC Calico Commerce, Inc. 11.34

ANH Anworth Mortgage Asset 3.29

VILW VillageWorld.com, Inc. 29.9

IWOVD Interwoven, Inc. 22.1

TZIX The TriZetto Group, Inc. 31.92

BHUT Blini Hut Inc. 28.56

NWKC Network Commerce Inc. 10.06

DSWT Duraswitch Industries, Inc. 63.43

ENPO EntrePort Corporation 39.3

JOREQ Jore Corporation 67.02

GLDN Golden Telecom, Inc. 21.16

TTPA Trintech Group PLC (ADR) 19.51

MHG Meritage Hospitality Group Inc. 38.31

TNE Tele Norte Leste Partic. (ADR) 2.18

SKE Spinnaker Exploration 20.06

LAB LaBranche & Co., Inc. 11.69

LTCR Leisure Time Casinos &Res 61.14

EVRT EverTrust Financial Group, Inc. 10.1

DALN Daleen Technologies, Inc. 22.32

BLK BlackRock, Inc. 7.29

AHMH American Home Mortgage Holdings, Inc. 48.26

TPZ The Topaz Group, Inc. 4.16

ESF Espirito Santo Financial Group S.A.(ADR) 55.91

CTTV ConnectivCorp 51.33

THV ThermoView Industries 8.45

SMXT SIMEX Technologies, Inc. 31.78

BIGM Biogan International, Inc. 29.03

TEVT Technical Ventures Inc. 8.09

NOVA NovaMed Eyecare Inc. 15.12

NCRI NCRIC Group, Inc. 68.22

VARI Varian, Inc. 6.09

NMHC National Med. Health Card 46.43

UGP Ultrapar Participacoes SA (ADR) 89.24

MSK Grupo Industrial Maseca, SA de CV (ADR) 83.76

ANR Annuity & Life RE Holding 4.44

ORXR OMNI Rail Products, Inc. 71.69

VTIV Ventiv Health, Inc. 21.9

LGMB Legend Mobile Inc. 20.76

ARBX Air Brook Airport Express 83.53

ROME Rome Bancorp, Inc 13.43

SSI SpectraSite Inc. 21.14

APO American Community Properties Trust 61.48

CNMT ConMat Technologies, Inc. 19.68

TCP Telesp Celular Participacoes (ADR) 53

EGDE Elgrande.com Inc. 21.92

VRXI Vitrix, Inc. 43.01

FTCH fetchOmatic Global Internet Inc. 61.32

AENG Advanced Engine Technology 77.17

BYMT Baymark Technologies, Inc. 41.12

RPCX ReSourcePhoenix.com 66.36

NCNTQ Netcentives Inc. 16.48

CUDO Cuidao Holding Corp. 33.88

CKSB Clarkston Financial Corp. 31.97

TLTG Teltran International Gr. 35.88

RNIYF Range Energy, Inc. 34.64

LVFHF LasVegasFromHome.com Ent. Inc. 77.1

KWEB KwikWeb.Com, Inc. 48.89

ISPD Interspeed, Inc. 61.99

LWGB Laidlaw Global Corp. 4.85

CCRE Can-Cal Resources Ltd. 20.83

CX CEMEX S.A. de C.V. (ADR) 2

CYSV Cysive, Inc. 29.82

ARLP Alliance Resource Partners 55.88

CLPTQ CellPoint Inc. 37.4

IVIA Invicta Corporation 72.1

DGTT DigiTEC 2000, Inc. 54.67

QXLRY QXL Ricardo plc (ADR) 25

TENS Tensleep Corporation 68.04

MDDVQ Med Diversified, Inc. 32.33

GBTS Gateway Financial Holdings, Inc. 17.62

ADSN Advanced Systems Intl. 38.2

TCBA Tarpon Coast Bancorp, Inc. 6.94

GOCA Go Call Inc. 20.95

SURC SureCare, Inc. 54.75

OILS Synergy Technologies Corporation 28.57

AMNB American National BankShares Inc 8.18

MAHN Mid-Atlantic Home Health 81.01

STBI Sturgis Bancorp, Inc. 21.68

CLAR Clarion Technologies Inc. 39.45

APES Accufacts Pre-Employment Screening, Inc. 59.83

GNBT Generex Biotechnology 18.93

AXYX Axonyx Inc. 13.52

JCDA Jacada Ltd. 38.01

WWE World Wrestling Entertainment, Inc. 80.85

MSO Martha Stewart Living 89.1

TLXT Telemetrix Inc. 57.24

WSBA Western Sierra Bancorp 10.89

SIFY Sify Limited (ADR) 76.95

PCTI PCTEL, Inc. 42.06

UNCAQ Radio Unica Communication 59.41

CEEG Capita Research Group 51.08

TSER etravelserve.com, Inc. 80.99

STHLY Stet Hellas Telecomm. S.A (ADR) 81.97

RSTRC rStar Corporation 86.03

BSQR BSQUARE Corporation 43.13

SPWW Stampede Worldwide, Inc. 3.28

CRDS Crossroads Systems, Inc. 21.93

PNEC Planet Entertainment Corp 79.09

BIOHF Biotech Holdings Ltd. 51.03

BPGSF BioProgress Plc 27.82

CHIC Charlotte Russe Holding 4.01

NRTN Norton Motorcycles, Inc. 84.44

TOFC Tower Financial Corp. 10.99

NEXM NexMed, Inc. 15.14

AETH Aether Systems, Inc. 18.87

CTOO C2, Inc. 58.3

BARI Bancorp Rhode Island Inc. 17.63

FLIP FTS Apparel, Inc. 31.15

EUNI eUniverse, Inc. 64.24

SCMR Sycamore Networks, Inc. 37.12

NAVI NaviSite, Inc. 92.71

NANA The New Anaconda Company 56.95

BRDG Bridge Technology, Inc. 32.49

NETC Net Servicos de Comunicacao S.A. (ADR) 66.53

EPHO ePHONE Telecom, Inc. 17.13

GTCC GTC Telecom Corporation 14.07

VYST View Systems, Inc. 19.99

DCBK Desert Community Bank 18.4

IFCB Integrity Financial Corporation 17.95

MCDG Molecular Diagnostics, Inc. 41.04

EBDC ebank Financial Services, Inc. 2.96

GNNU Global Network, Inc. 22.03

ECCOQ EarthCare Company 33.42

MXES Matrix Energy Services Corp. 84.92

USBI United Security Bancshares Inc. 8.27

TFAC Twin Faces East Entertainment Corp. 61.92

UNDY Unidyn Corp. 10.12

NNSWF Net Nanny Software Int'l 17.17

SNH Senior Housing Properties 50.04

BSXT BOE Financial Services of Virginia, Inc. 6.78

CZ Celanese AG (ADR) 30.05

BPNT BarPoint.com, Inc. 32.97

PNTA PentaStar Communications 39.11

BALTY Baltimore Technologies plc (ADR) 9

PPK Polyair Inter Pack Inc. 51.79

HGT Hugoton RoyaltyTrust 55

EVTV e-VideoTV, Inc. 26.89

EMKT eMarketplace, Inc. 65.99

TPC Triton PCS Holdings, Inc. 35.38

GONT Go Online Networks Corp. 9

CITZ CFS Bancorp, Inc. 15.37

SIFI Starbase-1 Coffee Company 8.68

SBSA Spanish Broadcasting System, Inc. 42.8

GAIA Gaiam, Inc. 69.86

AKAM Akamai Technologies, Inc. 12.71

PLUG Plug Power Inc. 57.04

VCIX Virtual Communities, Inc. 37

LTWV Litewave Corp. 5.93

FNLC First National Lincoln 13.37

PATD Patapsco Bancorp, Inc. 4.14

CYRD CybeRecord, Inc. 38.28

CIWV Citizens Financial Corp./DE/ 36.61

SUMC Summit Life Corporation 55.41

BITL BusinessWay Int'l Corp. 63.05

CIZ Citizens Holding Co. 21.61

CSR Credit Suisse Group (ADR) 11

THCG THCG, Inc. 78.89

MICC Millicom Int'l Cellular 48.21

PWEB Pacific WebWorks, Inc. 9.27

CHRT Chartered Semiconductor (ADR) 62

AWLD Activeworlds Corp. 48.21

PACW Pac-West Telecomm, Inc. 36.35

IMOT Intermost Corporation 22.02

TIXX Tickets.com, Inc. 16.08

CRESY Cresud Inc. (ADR) 59.01

AMAF AMSTAR Financial Services, Inc. 46.58

WTEQ WorldTeq Group International, Inc. 34.81

CLCT Collectors Universe, Inc. 20.93

WFII Wireless Facilities, Inc. 24.53

GARM RecycleNet Corporation 78.59

GNLK GeneLink Inc. 22.08

GSFT Global Seafood Technologies, Inc. 59.07

HEXS Health Express USA, Inc. 25.54

PFOOE Planet411.com, Inc. 69.02

DFTT Data-Fit Inc. 22.02

TMIC Trend Micro Incorporated (ADR) 35.98

MAAX Netmaximizer.com, Inc. 42.89

WCLT WCollect.Com, Inc. 32.45

VSCE Vsource, Inc. 23.78

CHTR Charter Communications 55.73

NMTX Neometrix Technology Group, Inc. 21.65

FWHT FindWhat.com 60.73

VOOC Vornado Operating Company 21.36

ACSEF ACS-Tech 80 Ltd. 46.33

WFRC Wareforce.com, Inc. 56.95

ANTS ANTs Software inc. 10.03

CVNR Celestial Ventures Corp. 28.7

IBAS iBasis, Inc. 23.37

SNWL SonicWALL, Inc. 20.24

FNSR Finisar Corporation 24.76

QNTSQ Quintus Corporation 47

RETK Retek Inc. 5.75

A Agilent Technologies Inc. 10

MSLV MetaSolv, Inc. 12.69

BCSI Blue Coat Systems, Inc. 16.43

TRLY Terra Networks, S.A. (ADR) 73

IBZT iBIZ Technology Corp. 46

ICSI Icon Systems Inc 85.27

KNGS Kingsley Coach, Inc. 51.1

PVLS Provalis PLC (ADR) 17

OPTV OpenTV Corp. 48.78

EGGSQ Egghead.com, Inc. 14.98

DCIV Discovery Investments, Inc. 68.98

MDBS Madison Bancshares, Inc. 26.76

MARX Marex, Inc. 34.56

DIGI Digital Impact, Inc. 33.44

ECTX ECtel Ltd. 73.39

SMRA Somera Communications 29.12

HYPD Hyperdynamics Corporation 57.03

TNTU Tengtu International Corp 26.42

XING Qiao Xing Universal Telephone Inc. 42.08

PFSW PFSweb, Inc. 4.15

DMRC Digimarc Corporation 38.06

MTLK Metalink Ltd. 54.66

EBIZQ EBIZ Enterprises, Inc. 88.29

KNOT The Knot, Inc. 55.52

XL XL Capital Ltd. 31.01

EBAS EbaseOne Corporation 63.98

TISA Top Image Systems Ltd. 39.6

SQST SciQuest, Inc. 9.26

TDY Teledyne Technologies Incorporated 8.33

ASDS Ascendant Solutions, Inc. 27.08

ASAT eSat, Inc. 45.87

PIK Water Pik Technologies 44.15

ANCC AirNet Communications 25.09

HCENQ HealthCentral.com 23.23

HPOL Harris Interactive Inc. 20.7

DTOX CITA Biomedical, Inc. 7

PNVNQ PNV Inc. 51.87

PRVWZ Preview Systems, Inc. 40.74

DDDC deltathree, Inc. 74.12

LPTC Le@p Technology, Inc. 88.43

LNUX VA Software Corporation 18.31

TMNG The Management Network Group, Inc. 63.67

FMKT FreeMarkets, Inc. 6.46

MDLIZ MedicaLogic/Medscape Inc. 20.86

SPN Superior Energy Services, Inc. 25.34

ESPD eSpeed, Inc. 64.8

BREK BREK Energy Corporation 11.15

IPVO IPVoice Communications 21.44

IRAD Rad Source Technologies 48.82

ITKG Integral Technologies Inc 13.1

WWWNQ Worldwide Wireless Networks, Inc. 6.1

RMKR Rainmaker Systems, Inc. 44.94

EECI Empire Energy Corporation 3.47

NTRT NetRatings, Inc. 68.17

AKPB Alaska Pacific Bancshares 19.74

HLEX HealthExtras, Inc. 52.07

TNCXQ Network Connection Inc. 25.1

IMGG iMERGENT, Inc. 13.03

JGMHA Jag Media Holdings, Inc. 16.7

ECLG eCollege.com 21.71

CALP Caliper Technologies Corp. 4.48

GRIC GRIC Communications, Inc. 48.62

ICNW Integrated Commun. Ntwks. 52.45

IPXL Impax Laboratories Inc. 36.74

MAXY Maxygen, Inc. 32.01

XPDR Xpedior Incorporated 81.01

DGMF DME Interactive Holdings 51.94

ZTEL Z-Tel Technologies, Inc. 58.87

IN Infonet Services Corporation 86.98

RTEC Rudolph Technologies, Inc. 29.17

MYNT Myrient, Inc. 44.97

IREP Interep National Radio Sales, Inc. 57.06

CEL Grupo Iusacell S.A. de CV (ADR) 74.84

WVCM Wavecom S.A. (ADR) 34.79

SMMX Symyx Technologies, Inc. 12.06

MCZ Mad Catz Interactive, Inc. 24.07

SMTV Select Media Commun. 29.96

LTGL Liteglow Industries Inc. 57.67

NESS Ness Energy International 42.96

OPTO Optio Software, Inc. 40.66

FMNIF Forum National Investments Ltd. 35.02

ICAB i-CABLE Communications Limited (ADR) 80

SGRP SPAR Group, Inc. 70.84

MTCH Metron Technology N.V. 17.77

PYR PYR Energy 54.85

GDIS Global DataTel Inc. 47

EMDG Empyrean Bioscience, Inc. 20.34

IGLD Internet Gold - Golden 69.62

IDN Intelli-Check, Inc. 2.88

IAO IA Global, Inc. 82.96

IMMR Immersion Corporation 6.35

WSTM Workstream Inc. 50.95

FTEK Fuel Tech N.V. 24.71

TLRK Tularik Inc. 27.4

IPT iParty Corp. 67.03

AFFL Affiliated Resources Corp 34.17

MFSF MutualFirst Financial 14.58

FXGP The Finx Group, Inc. 76

SNET SourcingLink.net, Inc. 25.25

EPED EpicEdge, Inc. 19.75

HLNT Healthnet International 60.02

XXIS XXIS Corp. 62.55

ATDU Advanced 3-D Ultrasound Services, Inc. 44.92

TTRE TTR Technologies, Inc. 28.23

QRUS Qorus.com, Inc. 58.05

SMPLF SimPlayer.com 29.51

HTRN HealthTronics Surgical 15.36

ROBO RoboGroup T.E.K. Ltd. 45.09

NOGAQ Noga Electro-Mechanical 78

HZFS Horizon Financial Services Corporation 47.98

PHSB PHSB Financial Corp. 24.66

SSL Sasol Ltd. (ADR) 15

RHBT RHBT Financial Corporation 36.08

SVECF Scanvec-Amiable, Ltd. 36.48

JPNTY Japan Telecom Holdings Co. Ltd. (ADR) 68.75

CWCO Consolidated Water Co. 40.04

DMAX DrugMax, Inc. 27.57

IMI Sanpaolo IMI S.p.A. (ADR) 44.8

MDTV MDU Communications Intl. 7.92

LINN LION Inc. 12.04

PTHW The Pathways Group, Inc. 44.95

AQCI Aquatic Cellulose International Corp. 16

KOREQ Korea Thrunet Co., Ltd. 72.05

EBKR ebookers plc (ADR) 43.07

TSD Tele Sudeste Celular (ADR) 54.23

BIGR Bingo.com, Inc. (ADR) 11.75

SAJFY Savia, S.A. de C.V. (ADR) 63

KBSTY Kobe Steel, Ltd. (ADR) 24

IHWY Information Highway.com 30.98

AVIX Avix Technologies, Inc. 18.29

IDTK ID Technologies Corp. 35.17

OMCM OmniComm Systems, Inc. 6.82

CYON Cytation Corporation 60.94

NBG National Bank of Greece (ADR) 36.01

CLMI CellMetrix, Inc. 58.68

ELDO Eldorado Artesian Springs 83.31

WSBK Wilshire State Bank 75.22

MAGY Magnitude Information Systems 13.33

ETPC eNetpc, Inc. 62.92

PCSPE PCSupport.com 26.15

VSTN Vestin Group, Inc. 26.8

APBH Americana Publishing, Inc. 10.02

DIGSQ SoftLock.com, Inc. 16.85

NNDS NDS Group plc (ADR) 78.39

XCHC The X-Change Corporation 10.83

JDSHY Jardine Strategic Holdings Limited (ADR) 76

EGXF EGX Funds Transfer, Inc. 3.2

RYCEY Rolls-Royce Group plc (ADR) 11

SCGLY Societe Generale Group (ADR) 20.99

CLXX CeleXx Corp. 44.42

FBSS Fauquier Bankshares, Inc. 15.61

RWEOY RWE AG (ADR) 27.99

TTNDY Techtronic Industries Co Ltd. (ADR) 33.99

HBP Huttig Building Products 54.21

USOL USOL Holdings, Inc. 48.04

NXUS Nexus Telocation Systems 14.08

SOYL American Soil Tech., Inc. 76.24

CDDDQ Constellation 3D, Inc. 77.04

BNTK Bionet Technologies, Inc. 37.02

AKO.A Embotelladora Andina SA (ADR) 87

MTGNY Modern Times Group MTG AB (ADR) 40.04

VCO Vina Concha y Toro S.A. (ADR) 87

RANGY Randgold and Exploration Co. Ltd. (ADR) 59.95

BGY British Energy plc (ADR) 5.01

FNSW Farnsworth Bancorp, Inc. 44.57

AAUK Anglo American plc (ADR) 31

SHCAY Sharp Corporation (ADR) 19

NEOF Neoforma, Inc. 64.02

ACOC Arc Communications Inc. 61.96

PVD Administradora De Fondos (ADR) 24

VTKHY Vtech Holdings Limited (ADR) 40.54

CLSI Clancy Systems International, Inc. 35.99

FWIN Fenway International 56.88

SILCF Silicom Ltd. 44.04

HGAT HealthGate Data Corp. 74.19

RGCI Regent Communications 28.87

TMIGF Trivalence Mining Corp. 49.11

BUGS U.S. Microbics Inc. 13.97

PBR Petroleo Brasileiro S.A. (ADR) 44.52

HTSF Heartsoft, Inc. 23.88

MAYNY Mayne Group Limited (ADR) 19.01

MAORY Mandarin Oriental International Limited 77

DWLD DataWorld Solutions, Inc. 76.93

ASDV Asian Star Development 40.86

MAXW MaxWorldwide Inc 35.93

SVNX 724 Solutions Inc. 58.22

TCMV TCOM Ventures Corp. 81.03

NPTU Naptau Gold Corporation 41.31

OPWR OnLine Power Supply 19.99

NTG NATCO Group Inc. 38.19

IWAV interWAVE Communications International 15.43

ASPM Aspect Medical Systems 37.76

APL Atlas Pipeline Partners, L.P. 38

BYTE Piranha, Inc. 34.12

ESHG Emergisoft Holding Inc. 95.91

PKG Packaging Corporation of America 41.95

STTS ST Assembly Test Services Ltd (ADR) 73

PNS Pinnacle Data Systems 24.19

BPO Brookfield Properties Corporation 48.01

WWDHC Worldwide Holdings Corporation 69.01

BDHHY Boehler-Uddeholm AG (ADR) 50.45

SQNM Sequenom, Inc. 15.46

TSTN Turnstone Systems, Inc. 46.13

CMOH Commercial Bancshares, Inc. \OH\ 14.09

SKIL SkillSoft plc 15.68

IMFN IMPSAT Fiber Networks, Inc. 48

ITRO Itronics Inc. 18.52

NDCRY Nedcor Limited (ADR) 53.99

BKEAY The Bank of East Asia Ltd. (ADR) 9

GBI Genesis Bioventures, Inc. 47.03

APTD AlphaTrade.com 76.9

CTRA Centra Software, Inc. 10.12

FCEN 1st Centennial Bancorp 26.76

JSNSY J Sainsbury plc (ADR) 14

ALMO Alamosa Holdings, Inc. 38.86

AVNX Avanex Corporation 8.02

EONC eOn Communications Corp. 39.9

FIRE Firepond, Inc. 42.81

EMRG eMerge Interactive, Inc. 48.72

TWAV Therma-Wave, Inc. 6.3

AGEN Antigenics, Inc. 5

DCEL Dobson Communications 59.97

WQNI WorldQuest Networks, Inc. 73.38

DER De Rigo S.p.A. (ADR) 80.99

LGHLY Legend Group Limited (ADR) 57

HMY Harmony Gold Mining Co. 10.53

ADDM ADDvantage Technologies 85.01

HINOY Hino Motors, Ltd. (ADR) 51.01

FSSTQ FASTNET Corporation 42.3

MCCC Mediacom Communications 49.04

MKTE Market Central, Inc. 44.79

DCPT Docuport, Inc. 60.32

DROOY Durban Roodepoort Deep Ltd. (ADR) 84.01

KAHA Kahala Corp. 46.68

HINKY Heineken N.V. (ADR) 56.99

HKHGY Hongkong Land Holdings Limited (ADR) 42

SRGL SurgiLight, Inc. 70.05

LCOR Landacorp, Inc. 61.53

PRBX Probex Corp. 52.66

QVDX Quovadx, Inc. 9.64

WITS Witness Systems, Inc. 41.19

ENCR Entertainment Cruises Int'l, Inc. 38.06

MMAC Mighty Mack USA 84.15

WEBM webMethods, Inc. 7.06

BBGI Beasley Broadcast Group, Inc. 67.87

DVSA Diversa Corporation 40.76

HYSNY Hysan Development Co. Ltd (ADR) 43

ELOY eLoyalty Corporation 51.39

GNPI Genius Products, Inc. 30.83

IPETZ IPET Holdings, Inc. 59.9

CHRD Chordiant Software, Inc. 18.98

VNWI VIA NET.WORKS, Inc. 9.17

DMH Ducati Motor Holding S.p.A. (ADR) 53

EN Enel S.p.A. (ADR) 68

SREPE SalesRepCentral.com 80.82

APRS Apropos Technology, Inc. 15.97

CWON Choice One Communications 74.8

EDP EDP Electricidade de Portugal (ADR) 32

GTLL Global Technologies, Ltd. 23.93

INFT Inforte Corp. 45.19

PCIS Precis, Inc. 29.92

CCTVY Carlton Communications Plc (ADR) 2

DTAGY DTA Holding Aktiengesellschaft (ADR) 86.67

CDEVY City Developments Limited (ADR) 66.01

JMIC Jeremy's Microbatch Ice 62.5

SDRV Stardrive Solutions, Inc. 50.58

FRGO Fargo Electronics, Inc. 46.11

NXTP Nextel Partners, Inc. 70.46

FBAY Frisco Bay Industries Ltd 35.69

BIV Bioenvision Inc. 44.88

INVS INVESTools Inc. 38.84

ISIL Intersil Corporation 4.99

DTHK DigitalThink, Inc. 29.78

APPN Americas Power Partners 80.39

FMDAY Futuremedia PLC 34.52

ADST AdStar, Inc. 67.66

CRZBY Commerzbank Group (ADR) 30.99

EPEA E'Prime Aerospace Corp. 62

ISUM SUMmedia.com Inc. 41.04

RTEK Rubber Technology International, Inc. 39.06

HITD Houston Interweb Design 72.17

STLT Select Therapeutics Inc. 14.58

FRO Frontline Ltd. (ADR) 47.99

NIKU Niku Corporation 41.33

AQNT aQuantive Inc. 26.46

CTVWF CityView Corp. Ltd. 33.01

GIGM GigaMedia Limited 56.93

KPN Koninklijke KPN N.V. (ADR) 31.88

AED Allied Domecq PLC (ADR) 4

MBWM Mercantile Bank Corp. 8.89

MONE MatrixOne, Inc. 3.83

ONVI Onvia.com, Inc. 51.77

PART parts.com, Inc. 51.54

CYNEA CYNET, Inc 21.5

PLMO palmOne, Inc. 11.46

SWBD Switchboard Incorporated 62.83

MRAE Mirae Corporation (ADR) 16.98

ASIA AsiaInfo Holdings, Inc. 25.38

UTSI UTStarcom, Inc. 21.6

WSSIQ Wall Street Strategies 51.35

VATA Versata, Inc. 31.58

RCOM Register.com, Inc. 18.8

SVVS SAVVIS Communications 78.52

VMDC VantageMed Corporation 23.9

BRHI Braintech, Inc. 22.85

NTKKQ Net2000 Communications 57.61

CYRS CyberSentry, Inc. 89.06

HIBNY Hibernia Foods plc (ADR) 16.46

IPRT iPrint Technologies, Inc. 39.82

UBFO United Security Bancshares 34.62

VRDOQ Verado Holdings, Inc. 65

PWTC Power Technology, Inc. 23.96

FPAFY First Pacific Company Ltd. (ADR) 43.19

SNRN Sonoran Energy, Inc. 25.63

ONIN Online Innovation, Inc. 54.78

SWB Smith & Wesson Holding 22.04

CGNW Cognigen Networks, Inc. 30.92

CSB Ciba Specialty Chemicals (ADR) 6.01

CRFH Crayfish Co., Ltd. (ADR) 72.7

FGSKY Foreningssparbanken AB 63

RYAAY Ryanair Holdings plc (ADR) 16

RVSN RADVISION LTD. (ADR) 34

SEGNY Sega Corporation (ADR) 24.01

FAIM Dynabazaar, Inc. 8.69

POSRY Peninsular and Oriental Steam (ADR) 17

SLTC Selectica, Inc. 17.21

PZE Petrobras Energia Participaciones SA ADR 14

SGTJY Singapore Telecommunications Ltd. (ADR) 77

LOUD Loudeye Corporation 19.39

RTOKY Rentokil Initial plc (ADR) 5

USERY RAO Unified Energy System 72

OMVKY OMV Aktiengesellschaft (ADR) 54.81

DTAS Digitas Inc. 7.87

GBIR Globus International Resources Corp. 47.31

EWRX EWRX Internet Systems Inc 31.97

RUSS Whitney Information Network, Inc. 81.64

CCSH Chemical Consortium Holdings 73.93

SUHJY Sun Hung Kai Properties (ADR) 45

FPLYQ Fullplay Media Systems 2.64

SCOX The SCO Group, Inc. 45.83

EPEI EAPI Entertainment, Inc. 18.67

HBEK Humboldt Bancorp 11.13

AUTM Auteo Media, Inc. 42.25

CHOD Castle Holding Corp. 60.55

LEST Lifestyle Enhancement Systems, Inc. 31.37

HUMT HumaTech, Inc. 51.9

CYXG Crystalix Group International, Inc. 7.92

ELOG Elite Logistics, Inc. 76.17

CGPA College Partnership, Inc. 72.24

STRU Struthers Inc. 7.01

CLTLF CompleTel Europe NV (ADR) 71.83

VVC Vectren Corporation 4.78

CNUO Cenuco, Inc 68.82

CCBD Community Central Bank Corporation 22.74

DKIN Drucker, Inc. 32.87

AEMD Aethlon Medical, Inc. 53.7

DGLHQ Digital Lighthouse Corp. 60.84

BKTC Booktech.com 30.17

KKD Krispy Kreme Doughnuts 7.6

MET MetLife, Inc. 55.85

GVBK Greenville First Bancshares, Inc. 30.43

CHEUY Cheung Kong Hldgs. Ltd. (ADR) 37

IDNW iDial Networks, Inc. 22

MKID Multimedia K.I.D. Inc. 4.12

SPDV SpaceDev, Inc. 49.81

IIIM i3 Mobile, Inc. 26.92

CCAA Cala Corporation 49

SABA Saba Software, Inc. 24.34

ENR Energizer Holdings, Inc. 5.72

DMX I-trax Inc. 27.72

GTEC Genesis Technology Group, Inc. 40.15

MSHT Medicsight, Inc. 50.84

SLAB Silicon Laboratories 39.51

LEXG Lexicon Genetics Incorporated 52.22

ACLA ACLARA Biosciences, Inc. 4.4

GBWL Globus Wireless Ltd. 16.91

ARSW ARS Networks, Inc. 66.97

NARA Nara Bancorp, Inc. 18.39

SKBY Sickbay Health Media Inc. 83.93

ULCM Ulticom, Inc. 77.15

MPTG Masterpiece Tech. Group 47.96

IMMM Intermedia Marketing Solutions, Inc. 50.98

APPI Advanced Plant Pharmaceuticals Inc. 14.01

GGLF Global Golf Holdings, Inc. 30.64

ITMN InterMune, Inc. 12

CBNJ Community Bancorp of New Jersey 28.97

ATLO Ames National Corp 23.4

LMNX Luminex Corporation 14.65

NUAN Nuance Communications 8.3

VCLK ValueClick, Inc. 8.18

FUSN Fusion Networks Holdings 84.07

BZBC Business Bancorp 28.55

CBNV Community Bank of Northern Virginia 55.54

FBMT First National Bancshares, Inc. 4.67

FCCY 1st Constitution Bancorp 19.36

TWIC 2-Infinity, Inc. 91.99

ACBA American Community Bancshares 7.93

AFBK Albemarle First Bank 4.23

PMBC Pacific Mercantile Bancorp 6.27

NSCT National Scientific Corp. 9.19

CRVU CorVu Corporation 40.07

ACCO 800America.com, Inc 65.06

CAQ Corautus Genetics Inc. 37.93

CIMT Cimatron Ltd. 32.58

FNLN FineLine Properties.com 56.99

TMS Thomson (TMS) (ADR) 44.01

BMRC Bank of Marin 21.72

CRFN Crescent Financial Corporation 22.92

BMAL BusinessMall.com, Inc. 43.3

UAXS Universal Access Global Holdings Inc. 43.06

SMMF Summit Financial Group 25.82

NBY NBC Capital Corporation 20.46

EBTB eB2B Commerce, Inc. 87.33

PNLKQ Pro Net Link Corp. 33.92

ASAP Accesspoint Corporation 66.07

EDLG Education Lending Group, Inc. 8.29

ITACE Intacta Technologies Inc. 20.87

IVOC Ivoice, Inc. 92

ACD Asconi Corporation 62.58

VIGA Viva Gaming & Resorts Inc 23.94

WGNB WGNB Corp. 21.47

IDC Interactive Data Corp. 63.88

LPSN LivePerson, Inc. 26.59

GOAM GoAmerica, Inc. 19.58

ACTI ActivCard Corp. 4.29

VYYO Vyyo Inc. 48.92

EXEL Exelixis, Inc. 15.45

AFBR Asia Fiber Holdings Limited 47.08

PECS PEC Solutions, Inc. 56.27

AWE AT&T Wireless Services 17.5

FCFK First Chesapeake Fncl. 48

SBYN SeeBeyond Technology Corp 36.65

MTWVQ Metawave Communications 18.79

SERV Stratus Services Group 66.02

ONNN ON Semiconductor Corp. 83.83

PRCS Praecis Pharmaceuticals 17.15

CORI Corillian Corporation 37.79

HSTM HealthStream, Inc. 37.56

EMBT Embarcadero Technologies 16.55

PSIT PSi Technologies Holdings (ADR) 53.72

TWW Terremark Worldwide, Inc. 40.36

LROD Lightning Rod Software 15.7

ETIFF Eiger Technology, Inc. 10.12

SCHA Smart Choice Automotive 74.39

SNCI Sonic Innovations, Inc. 11.36

IISX Integrated Information Systems 63.69

VLGC ViroLogic, Inc. 12.32

JAWZ JAWZ, Inc. 31.59

ROFO Rockford Corporation 38.62

DDICQ DDi Corp. 5.3

XNET Xin Net Corporation 30.61

VMII Voice Mobility Int'l 11.71

MFLO Moldflow Corporation 15.49

SPOP Spectrum Organic Products 73.75

SFXC Serefex Corporation 34.97

IFX Infineon Technologies AG (ADR) 18

CTEL City Telecom (H.K.) Limited (ADR) 57.99

USHM U.S. Home Properties, Inc. 85.1

ISRE iSecureTrac Corp. 34.89

PCBI Peoples Community Bancorp, Inc. 16.73

UPSD Upside Development Inc. 47.97

SYHO Synergie Holdings Limited Inc. 12.07

LUMMQ Lumenon Innovative Lightwave Technology 23.1

UAMY United States Antimony Corporation 14.16

EBLD Entertainment Boulevard 10.9

HANA Hanaro Telecom, Inc. (ADR) 20.99

QSCG QSC AG (ADR) 59.01

LMIN Lastminute.com (ADR) 28.02

CHKR Checkers Drive-In Restaurants, Inc. 21.29

BKHM Bookham Technology plc (ADR) 49.99

CRWN Crown Media Holdings, Inc 90.91

SBMC Connecticut Bancshares 20.89

IASIZ Asiacontent.com, Ltd 42.5

ISYFF IFCO Systems N.V. 6.67

TPTI TippingPoint Technologies, Inc. 45.37

ALVR Alvarion Ltd. 30.92

CERTF Certicom Corp. 14.12

GTTLQ GT Group Telecom Inc. 51.56

ALTH Allos Therapeutics, Inc. 25.14

VSTY Varsity Group Inc. 36.02

GTIV Gentiva Health Services 7.13

UBDT Ubrandit.com 20.06

SINA SINA Corporation 30.94

SGMO Sangamo Biosciences, Inc. 48.82

WDDD Worlds.com Inc. 50.92

SDAY SUNDAY Communications Limited (ADR) 58

DBOT Demegen, Inc. 52.92

ATBC Atlantic BancGroup, Inc. 19.87

SCYA Security Asset Capital Corp. 12.95

SAGE Solomon Alliance Group 55.91

TRDFF Trader Classified Media (ADR) 85.42

CZFC Citizens First Corp. 17.01

ISTM I-Storm, Inc. 44.96

ARTD ARTISTdirect, Inc. 30.68

CRMAY Corimon, C.A. (ADR) 38.78

NVMI Nova Measuring Instrument, Ltd. 52.47

TNOX Tanox, Inc. 45.54

CNGG Cambridge Energy Corp. 34.03

PTR PetroChina Company Limited (ADR) 90.1

COXT Cox Technologies, Inc. 30.62

PYSU Polymer Solutions, Inc. 21.67

ORCH Orchid Biosciences, Inc. 4.46

PWRM Power 3 Medical Products, Inc. 50.64

SFLW SunFlower (USA), Ltd. 64.81

ISYN Insynq, Inc. 7.79

ATCT Affordable Telecomm. Tech 16.67

NKSH National Bankshares Inc. 6.12

ELC Electric City Corp. 39.72

FMNB Farmers National BancCorp 3.38

CYTP Cybertel Communications 2

NWD New Dragon Asia Corp. 87.11

FUTOE FutureOne, Inc. 44.07

ALNC Alliance Financial Corp. 9.22

EREX E-Rex, Inc. 24.98

KNUR Knox Nursery, Inc. 57.59

AMTC Ameritrans Capital Corporation 26.33

PTSO PTS, Inc. 3.89

DCEG dot com Entertainment Group 10.77

HXBM Helix BioMedix, Inc. 15.17

AUTN Autonomy Corporation plc (ADR) 36.98

KQIPQ KPNQwest N. V. 88.7

IBPI IntraBiotics Pharmaceuticals 2.53

IUFN InterUnion Financial Corporation 34.92

ZWEB Global Web, Inc. 60.44

TNGO Tango Incorporated 87.33

VICM Vicom, Incorporated 34.71

VTLV Vital Living, Inc. 53.99

UCSY Universal Communication Sys. 7.96

ANPI Angiotech Pharmaceuticals, Inc. 6.08

NUFO New Focus, Inc. 2.35

IBEMQ iBEAM Broadcasting Corp. 47.7

BCO The Brink's Company 7.1

PXLW Pixelworks, Inc. 20.9

EGBT Eagle Building Techno. 38.47

SONS Sonus Networks, Inc. 10.74

CSAV CoolSavings, Inc. 39.9

CTLM Centillium Communications, Inc. 24.23

SMDI Sirenza Microdevices, Inc. 49.78

HFBA HFB Financial Corp (KY) 15.45

PDGM Paradigm Genetics, Inc. 8.18

UNWR US Unwired, Inc. 16.01

HAIN The Hain Celestial Group, Inc. 19.67

TORQ Torque Engineering Corp. 24.7

CREC CareCentric, Inc. 3.91

FHRX First Horizon Pharmaceutical Corp. 27.91

EXLT Exult, Inc. 55.83

ETNT E-Content, Inc. 10.89

EVTN Enviro Voraxial Technology, Inc. 62.97

ALPN Alpena Bancshares, Inc. 3.03

DA DANONE Group (ADR) 11.1

PDEN Pet Quarters, Inc. 12.86

EGYV Energy Visions Inc. 56.04

DDVS Distinctive Devices, Inc 66.04

INSM Insmed Incorporated 10.9

VIZG VisionGlobal Corporation 67.95

SANZ SAN Holdings, Inc. 2.94

SMV.A Smedvig ASA (ADR) 38.07

NEGY Nation Energy, Inc. 56.93

AWSS Advanced Wireless Systems 10.04

NCVM Nova Communications Ltd. 4

VICI Victor Industries, Inc. 40.02

STRN Sutron Corporation 58.04

DEWY Dewey Electronics Corporation 41.18

MEM MCF Corp. 40.06

PLSO Plus Solutions, Inc. 28.9

TSU Tele Celular Sul Participacoes (ADR) 25.66

HTVNQ Hispanic Television Net. 24.7

BYCC Buy It Cheap.com, Inc. 33.64

LPLE LegalPlay Entertainment, Inc. 24.4

OWOL One World Online.com, Inc 32.84

GREN GreenSmart Corporation 17.01

HOTK Holter Technologies Holding AG 73.95

VSGIQ Viasystems Group, Inc. 54.22

NICO Nico Telecom, Inc. 41.8

DRUG Dragon Pharmaceuticals Inc. 4.1

UPCS UbiquiTel Inc. 27.31

EVSC Endovasc, Inc. 24.07

TRBX TRB Systems International Inc. 65.02

CSA Chilesat Corp. S.A. (ADR) 87

GCFB Granite City Food & Brewery Ltd. 35.44

TKMU takeoutmusic.com Holdings 80.51

TRO Tele Centro Oeste Cel. (ADR) 21.36

SYFS Syndicated Food Service 81.4

ENTR Enter Tech Corp. 32.12

DUNE Dunes Hotels and Casinos Inc. 90.84

CVCY Central Valley Community 34.59

CYH Community Health Systems 46.09

FCCO First Community Corp. 18.24

FNSI 4net Software Inc. 65.36

UDCCF Universal Domains, Inc. 10.97

NMC Nimbus Group, Inc. 30.1

ENGY Enviro-Energy Corporation 22.01

PFVI Preferred Voice, Inc. 34.26

MDST Mid-State Bancshares 8.19

UCO Universal Compression Holdings, Inc. 46.1

CTRLY Centaur Mining & Exploration Ltd. (ADR) 22.91

CLL Celltech Group plc (ADR) 4

UTGC UTG Communications Int'l. 54.37

REDF Rediff.com India Limited (ADR) 71.08

ALSK Alaska Communications Systems Group 69.09

ECGI Envoy Communications 86.83

ISRG Intuitive Surgical, Inc. 20.22

AUGT August Technology Corporation 10.14

TLTOB Tele2 AB (ADR) 12.32

UOVEY United Overseas Bank Ltd. (ADR) 68

DNDN Dendreon Corporation 50.85

MDTL Medis Technologies Ltd. 60.12

ENFN Entrust Financial Services, inc. 29.33

BIOP BioPulse International 50.81

ASFE AF Financial Group, Inc. 61.9

ADL AMDL, Inc. 16.11

ADVC Advanced Communications 2.99

ALGC Algiers Bancorp, Inc. 60.47

AGCC Anchor Glass Container Corp. 68.99

AASAY Apasco S.A. De C.V. (ADR) 9

SOMH Somerset Hills Bancorp 13.61

BXL Bexil Corporation 8.36

BOREF Borealis Exploration Ltd. 13.71

BDGE Bridge Bancorp, Inc. 8.19

PGPG BrowseSafe.com, Inc. 68.17

BRB Brunswick Bancorp 37.89

CZBS Citizens Bancshares Corp. 44.47

CWBS Commonwealth Bankshares 24.68

CSHB Community Shores Bank Corporation 23.08

MCM Controladora Comercial Mexicana (ADR) 64.83

CPHG Corpas Holdings, Inc. 69.7

CDSEQ The Credit Store, Inc. 83.64

DMES Demarco Energy Systems America 22.9

DLA Delta Apparel Inc. 31.05

SPCI SportsNuts, Inc. 28.97

TAGOF TAG Oil Ltd 47.9

DYSL Dynasil Corp. of America 6.17

EMAC e*machinery.net, inc. 88.92

ECEC eCom eCom.com, Inc. 27.01

ELI Elite Pharmaceuticals, Inc. 37.49

SFTY eSAFETYWORLD, Inc. 36.67

ETFC Euro Trade & Forfaiting, Inc. 74.82

FPBF FPB Financial Corp. 36.71

EMA eMagin Corporation 3.12

LEFX LifeF/X, Inc. 52.11

FCZA First Citizens Banc Corp. 16.55

FKYS First Keystone Corp. 31.58

FSBC 1st State Bancorp, Inc. 39.46

EVSNF Elbit Vision Systems Ltd. 64.59

CDGEF CDG Investments, Inc. 8.01

DLSC delSECUR Corporation 48.01

GSTN Greystone Digital Technology, Inc. 50.12

QRCP Quest Resource Corp. 52.18

HCTL Healthcare Technologies 68.6

HTLF Heartland Financial USA 36.78

HBKS Heritage Bankshares, Inc. 24.24

HSVLY Highveld Steel and Vanadium (ADR) 80.97

HSTD Homestead Bancorp, Inc. 24.32

IRW IBT Bancorp, Inc. 2.62

IW ImageWare Systems, Inc. 30.77

IPK Imperial Parking Corp. 45.21

GPSN GPS Industries, Inc. 10.08

IBSS Integrated Business Sys. 16.17

EVLO Evolve One, Inc. 64.47

IVSO Investco, Inc. 71.67

ITOO i2corp.com 75.95

JAXB Jacksonville Bancorp Inc. 31.83

BOWG Suite101.com, Inc. 4.88

KOLR Kolorfusion International, Inc. 74.17

KTC KT Corporation (ADR) 43.99

LR Lafarge S.A. (ADR) 22.45

LBAI Lakeland Bancorp, Inc. 17.79

LEGL Legal Club of America Corporation 5.31

LPHI Life Partners Holdings, Inc. 58.72

LFTC Lifestream Technologies 9.21

MDZ MDS Inc. 19.01

MSV Manufacturers' Services Limited 47.29

MECA Magna Entertainment Corp. 58.65

MLTA Military Communications Tech., Inc. 64.04

MCYC MCY.com, Inc. 42.08

MHUT Medi-Hut Co., Inc. 28.11

MLSW Merlin Software Technologies Int'l, Inc. 12.31

MCO Moody's Corporation 16.41

MPAD Micropac Industries, Inc. 80.61

MCPH Midland Capital Holdings 73.19

KMKCF Continental Minerals Corp. 39.89

MBTF MBT Financial Corp. 2.69

MFN Minefinders Corp. Ltd. 25.92

MWEB MyWeb Inc.Com 66.73

NMCOF Namibian Minerals Corporation 14.03

DIO Diomed Holdings, Inc. 39.76

WOLV NetWolves Corporation 8.62

NGPX New Generation Holdings, Inc. 3.6

IBHVF International Briquettes Holding 82.91

NVEI New Visual Corporation 15.15

NYBDY New York Broker Deutsch. 40

NCFC North Country Financial Corporation 10.24

OPOF Old Point Financial Corp. 19.48

OSIN Optimum Source International, Ltd. 62.3

APIEF API Electronics Group Inc. 27.09

PNX The Phoenix Companies, Inc. 6.97

PCBK Pacific Continental Corporation 11.39

PTNR Partner Communications Company Ltd (ADR) 73.02

PNO Path 1 Network Technologies, Inc. 16.12

PSO Pearson PLC (ADR) 17

PETS PetMed Express, Inc. 68.42

ITNT i-Transaction.net Inc. 15.97

PUPS Pick-Ups Plus, Inc. 36.01

PLPC Preformed Line Products 55.05

SGHL Sentigen Holding Corp. 32.93

PFT Puradyn Filter Technologies, Inc. 40.1

RNHDA Reinhold Industries, Inc. 11.26

SLVO Silverado Financial, Inc. 5.67

RBNF Rurban Financial Corp 21.16

SYYS SYS 9.54

SCTN Schimatic Cash Transactions 30.02

SEVU SeaView Video Technology Inc. 41.96

SNSG Sense Technologies, Inc. 45.28

SNT Senesco Technologies, Inc. 9.93

IVCO Investco Corporation 41.08

SERC Service Bancorp Inc. 63.57

SYEV Seychelle Environmental Technologies 52.92

SRHI Sutter Holding Company, Inc. 41.18

SIGY Signet Group plc (ADR) 21

SOCB Southcoast Financial Corporation 11.26

SCMF Southern Community Financial Corporation 11.58

STHK Startech Environmental 10.71

TCHL Tech Laboratories, Inc. 18.51

TEGN Telegen Corporation 27.65

TIDE Tidelands Oil & Gas Corporation 32.07

VITA Orthovita Inc. 8.08

VASC Vascular Solutions, Inc. 25.36

VFIN vFinance, Inc. 40.04

VNBC Vineyard National Bancorp 12.66

WAKE Wake Forest Bancshares 65.1

SPTO SNAP2 Corporation 56.57

FCCG Fog Cutter Capital Group 23.88

WWRL World Wireless Communications, Inc. 38.65

PGLAF Progen Industries Limited (ADR) 24.91

GSOL Global Sources Ltd. (Bermuda) 87.08

NVLD Novel Denim Holdings Ltd. 66.37

EMITF Elbit Medical Imaging Ltd 60.68

CGEN Compugen Ltd. 11.89

ACMNE ASPAC Communications 85.93

BLLI Bio-Lok International 32.68

BPA BioSante Pharmaceuticals, Inc. 31.9

CYME Cytomedix, Inc. 12.3

IFTA Infotopia, Inc. 8.24

IGSTF Imagis Technologies Inc. 17.8

QMM Q Comm International, Inc. 9.89

SWIR Sierra Wireless, Inc. 40.09

TLNT Telenetics Corporation 32.82

UWN Nevada Gold & Casinos 5.33

WDGI World Diagnostics Inc. 22.55

WNETY WHEREVER.net Holding Corp 32.86

WMTG Winmax Trading Group, Inc. 55.71

HPLF HepaLife Technologies, Inc. 80.25

PGHI Point Group Holdings, Inc. 57.99

STLB Sterling Business Solut. 71

GSIG Global Security & Intelligence Group 24.11

BLTD Beverly Hills LTD Inc. 59.74

SREA Score One, Inc. 82.17

ECMN eChapman, Inc. 73.13

CPHD Cepheid 8.15

WMGC Western Media Group Corp. 88.85

CLPHY CLP Holdings Limited (ADR) 20

CKSW ClickSoftware Technologies Ltd. 29.73

QBAK Qualstar Corporation 43.83

DAAT DAC Technologies Group 31.54

PFI Pelican Financial, Inc. 45.96

CHU China Unicom Limited (ADR) 78

THIN Nutri/System Inc. 95.42

GBLL Global Links Corporation 63.97

JSDA Jones Soda Co. 11.86

DRPDF Dura Products International Inc. 2.01

BEOVF Belmont Resources Inc. 6.11

AMDI Applied Medical Devices 16.94

MRVL Marvell Technology Group 52.76

CKCM Click Commerce, Inc. 55.62

BUSY Busybox.com, Inc. 71.3

ANCXQ ANC Rental Corporation 13.68

MIXBE Milinx Business Group Inc 36.87

ARET Arete Industries, Inc. 34.03

GBFT Global Freight Integrators, Inc. 59.84

GBPMF Global Precision Medical, Inc. 80.31

DJRT Dale Jarrett Racing Adventure Inc. 42.01

ADCO American Resources & Development Company 89.06

ADTI Advance Display Tech. 76.86

BMKS Brandmakers, Inc. 55.98

ITCV Itec Environmental Group, Inc. 8.04

BHUS Bach-Hauser, Inc. 4.99

RDGA Ridgefield Acquisition Corp. 63.1

BNZE Bronze Marketing, Inc. 90.48

ZXIS Z-Axis Corporation 42.48

CTPI Change Technology Partners, Inc. 39.73

MLTI Multi-Tech International, Corp. 77.1

APLL Apolo Gold, Inc. 23

GENUQ Genuity, Inc. 11.44

AITX AirTrax, Inc. 40.55

AIVN American International Ventures 48.08

ARBE Arbor EnTech Corp. 98.58

STBY Stansbury Holdings Corp. 6.98

ASET Crown NorthCorp, Inc. 70.98

CPST Capstone Turbine Corporation 5.99

BPCC Bishop Capital Corp. 33.11

BULH The Bullhide Liner Corp. 70.79

MCF Contango Oil & Gas Co. 19.54

AGMN Amalgamated Technologies, Inc. 92.38

NVNW Novo Networks, Inc. 3.3

BSOI Bison Instruments, Inc. 66.22

EXFO EXFO Electro-Optical Engineering Inc. 62.09

MOBE Mobility Electronics, Inc 15.55

MLAR Micro Laboratories, Inc. 80.98

TSPT Team Sports Entertainment 12.09

BRLN BRL Holdings, Inc. 48.9

QPCPY Q.P. Corporation (ADR) 50.99

CONX Corgenix Medical Corporation 53.07

LCNB LCNB Corp. 17.06

DLGS Dialog Semiconductor plc (ADR) 6.96

SNPW Sun Power Corporation 63.59

CGAM Concorde Gaming Corporation 76.86

GLBZ Glen Burnie Bancorp 28.78

CBKM Consumers Bancorp, Inc. 34.76

CHKJ Cherokee Banking Company 45.88

MITR Micro Interconnect Tech. 77.22

HBRB Harbor Bank 29.08

MOAT Castleguard Energy, Inc. 22.83

MRAY Murray United Development 63.98

CIMK Cimnet, Inc. 80.93

NAGM North American Gaming & Enter. 54.12

NGLD Newgold, Inc. 25.93

FNCB First National Community Bancorp, Inc. 26.51

AGER Age Research, Inc. 22.94

DCSS Document Security Systems, Inc. 81.74

SPBR Spectrum Brands Corp. 41.87

NNUP Nocopi Technologies, Inc. 4.94

WBRBY Wienerberger AG (ADR) 48.07

CBAC Community National Bancorporation 40.27

FMCB Farmers & Merchant Banc. 8.38

NJMC New Jersey Mining Company 58.21

TVGR Technology Visions Group, Inc. 10.78

NSTG NorStar Group, Inc. 8.89

USBU USA Broadband, Inc. 25.33

PFSD Pacific Sands, Inc. 29.13

PFIT Physical Spa & Fitness 80

SIII Strategic Internet Investments 47.99

MVRM Maverick Minerals Corp. 48.99

FULB Fulton Bancshares Corp. 39.15

PMOS Promos, Inc. 80.07

PCYL Pure Cycle Corporation 16.41

CMEK Comet Technologies, Inc. 24.96

USCS USCorp 90.09

ENTG Entegris, Inc. 45.17

PCTU Pro Tech Communications 87.95

MBTG Millennium Biotechnologies 26.12

NQCI National Quality Care 34.61

CADV CareAdvantage, Inc. 37.37

SRCR Semper Resources Corp. 87.89

SOHU Sohu.com Inc. 70

TKC Turkcell Iletisim (ADR) 74.01

NTES NetEase.com, Inc. 61.79

JNS Janus Capital Group Inc. 4.02

NENG Network Engines, Inc. 47.45

NHKT National Healthcare Technology, Inc. 66.9

TNSIZ Triton Network Systems 34.71

SRTI Sunrise Telecom, Inc. 63.38

CDNR Cadence Resources Corp. 67.72

GLTI Global TeleMedia Int'l 39.75

RONE Regal One Corporation 26.74

SEHO Sense Holdings, Inc. 16.1

CGXEF CGX Energy, Inc. 25.1

THMG Thunder Mountain Gold 25.9

MBT Mobile TeleSystems OJSC 75

TITT Titan Technologies, Inc. 26.5

OVTI OmniVision Technologies 4.94

PTIE Pain Therapeutics, Inc. 40.29

VEIX VAALCO Energy, Inc. 48.63

TTXI Telco-Technology, Inc. 62.16

UTMC Uintah Mountain Copper Company 35.04

UTRO Ultronics Corporation 83.33

TBIO Transgenomic, Inc. 60.98

DCGN deCODE genetics, Inc. 21.97

ENDP Endo Pharmaceuticals 77

UGRD UltraGuard Water Systems Corp. 15.25

IVTA InfoVista S.A. (ADR) 9.08

AGNT Argonaut Technologies 2.94

SPRT SupportSoft, Inc. 37.53

AIRN Airspan Networks, Inc. 11.13

PXPT PracticeXpert Inc. 64.88

CRIO Corio, Inc. 36.9

ELMS Elmer's Restaurants, Inc. 31.44

USNU U.S. Neurosurgical, Inc. 51.69

SMTX SMTC Corporation 70.95

ADSM ADS Media Group, Inc. 26.05

TNRK TNR Technical, Inc. 62.69

BLUE Blue Martini Software 56.39

ROEB Roebling Financial Corp. 53.05

RNDC Raindance Communications 6.97

BHL Berkshire Hills Bancorp. 8.15

PIOL Pioneer Oil And Gas 35.95

OKRE Oak Ridge Micro-Energy Inc 77.61

THLT TechLite, Inc. 10.7

TEXQ Texas Equipment Corp. 29.04

TMOL Trimol Group, Inc. 79.04

THLC TeleHubLink Corporation 50.98

STLS The St. Lawrence Seaway 49.24

AMEV Applied Molecular Evolut. 20.84

DFBS Dutchfork Bancshares, Inc. 29.39

DPII Discovery Partners Int'l 34.03

RITA RITA Medical Systems, Inc. 11.14

GCOR Genencor International Inc. 86.32

WEBX WebEx Communications, Inc 53.9

KERX Keryx Biopharmaceuticals 26.27

AVCI Avici Systems Inc. 6.79

LXNT Lexent Inc. 51.03

CORV Corvis Corporation 30.75

SPIL Siliconware Precision Industries (ADR) 26

ILMN Illumina, Inc. 32.72

ARNA Arena Pharmaceuticals 31.67

CAMT Camtek LTD. 83

TEVE TelVue Corporation 85.1

ALMG Alamogordo Financial Corp 76.92

APAD AdPads, Inc. 91.07

AUTH Authoriszor Inc. 47.04

AXCA Axcan Pharma Inc. 15.98

CFCC Corfacts, Inc. 51.84

CJR Corus Entertainment Inc. 7.13

EGBN Eagle Bancorp, Inc. 23.45

ELTK Eltek Ltd. 48.83

EXJF Exchange National Bancshares Inc. 8.87

FMTI Forbes Medi-Tech Inc. 4

FPDI Front Porch Digital Inc. 62.51

FSI Flexible Solutions International, Inc. 55.04

HFAX Halifax International, Inc. 28.87

HICC Harbour Intermodal, Ltd. 87.07

GOSNE Gosun Communications Ltd. 72.82

ICBG Iceberg Corp. of America 34.92

IDND International Dispensing 19.97

INNI I/NET, Inc. 36.88

IPII Imperial Industries, Inc. 18.79

IPUR Innova Pure Water, Inc. 5.54

ITEB Intelilabs.Com, Inc. 81.97

JCWW Jurak Corporation World Wide, Inc. 70.05

KIPS Composite Solutions, Inc. 20.21

NXIA Nexia Holdings Inc. 39.01

NAWL Naturewell, Inc. 19.97

LCI Lannett Company, Inc. 70.57

LVIDF Leitch Technology Corp. 11.02

MXC Mexco Energy Corporation 59.68

MNHG Millenium Holding Group, Inc. 77.1

MPQ Meredith Enterprises, Inc. 7.69

EPUC Epicus Communications Group, Inc 7.04

PCSR PCS Research Technology, Inc. 65.81

PRWT PremierWest Bancorp 21.06

VCTY Videolocity International, Inc. 16.5

SJOE St. Joseph Capital Corporation 18.03

TKCRF Tikcro Technologies, Ltd. 12.09

TUSH RMED International, Inc. 45.01

UBOH United Bancshares Inc. OH 12.38

UNSC United Shields Corporation 50.45

DTMG DataMEG Corp. 49.01

WTBA West Bancorporation, Inc. 7.22

YAVL Yadkin Valley Company 44.75

IBUYA Styleclick, Inc. 78.1

TRWX Tribeworks, Inc. 32.38

PACT PacificNet Inc. 62.68

PROX Proxim Corporation 6.09

TRPH TriPath Technology Inc. 36.34

APWLQ APW Ltd. 7.98

EGFLY EganaGoldpfeil (Holdings) 37.98

VIRL Virage Logic Corporation 37.73

OPNT OPNET Technologies, Inc. 43.19

GNSC Genaissance Pharm. Inc. 23.18

CPKI California Pizza Kitchen 35.01

EVC Entravision Communication 20.67

PCOR Pinnacor Inc. 27.36

MICU Vicuron Pharmaceuticals, Inc. 10.69

DGENQ Deltagen, Inc. 63.97

ISPH Inspire Pharmaceuticals, Inc. 8.92

LTRX Lantronix, Inc. 36.22

TUNE Microtune, Inc. 7

ISSC Innovative Solutions & Support 28.11

EXEE EXE Technologies, Inc. 47.5

AOLA America Online Latin America 53.6

MDCO The Medicines Company 8.96

TSYS TeleCommunication Systems 39.46

APTI Advanced Power Technology 43.33

MNDO MIND C.T.I. Ltd. 76.8

ACPW Active Power, Inc. 15.62

PMTR Pemstar Inc. 19.92

MCDTA McDATA Corporation 6.5

LSBC Large Scale Biology Corp. 31.55

EVLVQ Evolve Software Inc. 82.85

OEH Orient-Express Hotels Ltd. 87.99

RPTR Repeater Technologies Inc. 55.67

RTIX Regeneration Technologies 10.09

ESPR Esperion Therapeutics Inc 4.06

CRNT Ceragon Networks Ltd. 19.18

TVIA TVIA, Inc. 15.76

AMMD American Medical Systems 33.47

AGIX AtheroGenics, Inc. 4.65

PHST Pharsight Corporation 45.42

MCEL Millennium Cell Inc. 24.73

EQIX Equinix, Inc. 5.53

CHPC ChipPAC, Inc. 41.98

CWCIQ Crosswave Communications Inc. (ADR) 87.05

ERJ Embraer-Empresa Brasileir de Aero. (ADR) 49

ERMS eRoomSystem Technologies 12.6

FSRC FreeStar Technology Corp. 34.43

RDVW RadView Software Ltd. 37.2

IAWK iAsiaWorks, Inc. 41.83

PUBB Pacific Union Bank 64.38

PIAM Power Interactive Media, Inc. 55.62

SRA Serono S.A. (ADR) 55.84

UNB Union Bankshares Inc. 40.62

DYAX Dyax Corp. 24.91

AVSR Avistar Communications Corporation 70.83

PIII PECO II, Inc. 34.09

VHSIQ VelocityHSI, Inc. 47.36

VVVVQ Viasource Communications 76.95

VSL Videsh Sanchar Nigam Limited (ADR) 26.98

WJCI WJ Communications, Inc. 63.26

MENU Int'l Menu Solutions Corp 42.29

KMEDQ Key3Media Group, Inc. 65.56

DTVNE DTVN Holdings, Inc. 86.76

LEON LION bioscience AG (ADR) 25.01

TELK Telik, Inc. 7.07

ISTA ISTA Pharmaceuticals 79.04

LEXR Lexar Media, Inc. 15.26

PCW PCCW Limited (ADR) 42.99

PNFP Pinnacle Fin'l Partners 13.33

QLNXF Quintalinux Limited 43.14

AMBK American Bank Inc. (PA) 83.84

ICAP Intrepid Capital Corp. 26.45

SVCW ServiceWare Technologies, Inc. 52.94

EXCB Excalibur Industries Inc. 22.18

OIIM O2Micro International Ltd 40.03

MTROA Metro International S.A. 34.51

ALRE Atlas Resources International, Inc. 88.25

GFI Gold Fields Limited (ADR) 18.01

CIMG Color Imaging, Inc. 43.52

NMMG New Millennium Media Int. 13.12

GFX Media Sciences International 21.72

ATTL AT&T Latin America Corp. 36.69

SEO Stora Enso OYJ (ADR) 28

AMST American Stone Industries 69.06

RHNO Rhino Enterprises Group, Inc. 53.54

VRYA ViryaNet Ltd. 42.01

UMC United Microelectronics (ADR) 8

OMNY OmniSky Corporation 71.76

TTMI TTM Technologies, Inc. 44.64

NKC Newtek Business Services, Inc 66.83

CURN Curon Medical, Inc. 59.21

COSN CoSine Communications, Inc. 12.25

HYDL Hydril 6.61

EDEN EDEN Bioscience Corp. 31.04

ASX Advanced Semiconductor Engineering (ADR) 43

VAST Vastera, Inc. 31.45

ISHP Intershop Communications AG (ADR) 19.22

GB Wilson Greatbatch 58.92

PRTN Proton Energy Systems, Inc. 66.11

ASR Grupo Aeroportuario Del Surest (ADR) 12

UOPX University of Phoenix Online 83.25

DRRX DURECT Corporation 40.37

CIPH Ciphergen Biosystems 18.58

V Vivendi Universal (ADR) 6

STEC SimpleTech, Inc. 78.5

FFBI First Federal Bancshares 18.92

BROAQ Brokat Aktiengesellschaft (ADR) 29.11

DCNT Docent, Inc. 2.51

IPR International Power plc (ADR) 5

ARDI At Road, Inc. 60.04

OPLK Oplink Communications, Inc 25.71

AZAC Anza Capital Inc. 25.47

HED Head N.V. (ADR) 45.88

KOSN Kosan Biosciences Incorporated 28.76

NWPW NewPower Holdings, Inc. 78.05

CWIR Central Wireless, Inc. 20.02

NSK New Skies Satellites N.V. (ADR) 13.79

HNNS Health & Nutrition Systems Int'l, Inc. 25.68

ASGXF Asia Global Crossing Ltd. 82.52

KPCG Kupper Parker Comm. 34.67

RNWR Rainwire Partners, Inc. 76.93

IVAN Ivanhoe Energy Inc. 32.61

KSHR Kirshner Entertainment & Technologies 57.56

POZN POZEN Inc. 26.98

WW Watson Wyatt & Company 4.98

WHQ W-H Energy Services, Inc. 4.72

ENWV Endwave Corporation 40.78

CLG Catalog.com, Inc. 100

WRC Westport Resources 51.3

XXIA Ixia 59.53

EPL Energy Partners, Ltd. 69.85

INGN Introgen Therapeutics, Inc 61.52

SYNP Synplicity, Inc. 53.58

ESAN Entrada Networks, Inc. 11.52

PUB Publicis Groupe S.A. (ADR) 35.02

SFCC SFBC International, Inc. 22.74

ROXI Roxio, Inc. 13.22

AFOP Alliance Fiber Optic Products, Inc. 18.97

PAL North American Palladium 15.96

APEP Applied EPI, Inc. 100

AEGND Aerogen, Inc. 33.27

CATZ Computer Access Tech. 73.69

BCON Beacon Power Corp. 31.1

SNP China Petroleum & Chemical Corp. (ADR) 55

WYPT Waypoint Financial Corp. 12.08

TU TELUS Corporation 22.04

VLI Valero L.P. 45.31

WIT Wipro Ltd. (ADR) 84

DCTH Delcath Systems, Inc. 36.38

DLEXY Datalex plc (ADR) 40.01

MMUS MakeMusic! Inc. 16.57

OCPI Optical Communication Products, Inc. 39.44

OPSW Opsware Inc. 37.06

RECN Resources Connection Inc. 10.67

THER TheraSense, Inc. 39.93

RIGL Rigel Pharmaceuticals, Inc. 60.11

ADAY Adaytum Software, Inc. 100

TMTA Transmeta Corporation 16.57

PLUM Plumtree Software, Inc. 40.27

RSA Royal & Sun Alliance Insurance Grp (ADR) 4

BABY Natus Medical, Inc. 95.76

RSTN Riverstone Networks, Inc. 11.18

GRMN Garmin Ltd. 40.04

KYPH Kyphon Inc. 56.91

HBIO Harvard Bioscience, Inc. 30.84

LGVN LogicVision, Inc. 18.35

DOVE Dovebid, Inc. 100

UTK UTEK Corporation 50.58

HYGS Hydrogenics Corporation 80.97

ATPG ATP Oil & Gas Corporation 68.57

ESLR Evergreen Solar, Inc. 28.74

REVU The Princeton Review, Inc 54.22

TWTI Third Wave Technologies 39.96

VRST Verisity Ltd. 29.8

BE BearingPoint, Inc. 19.72

PDFS PDF Solutions, Inc. 69.1

ZANE Zanett, Inc. 59.85

SP Specialty Laboratories 65.6

ARRY Array BioPharma Inc. 12.88

NVTL Novatel Wireless, Inc. 25.88

MOSY Monolithic System Technology, Inc. 21.81

PMAP Paymap, Inc. 100

OIS Oil States International 46.56

SBSF Stratabase 45.93

SLCN Silicon Energy Corp. 100

UTIW UTi Worldwide Inc. 43.94

CRXL Crucell N.V. (ADR) 25.01

KMCT KMC Telecom Holdings, Inc 100

DEF Duke Energy Field Services 100

AUCT Auction-Sales.com, Inc. 100

APBI APBiotech Inc. 100

RIVL Rivals.com, Inc. 100

WMNT WAM!NET Inc. 100

DVTV DIVA Systems Corporation 100

AZ Allianz AG (ADR) 28.01

AMLS American Medical Labs. 100

GNVC GenVec, Inc. 30.84

IFCN INFICON Holding AG (ADR) 22.25

GORX Innovative Companies, Inc. 65.65

PPLC Petroleum Place, Inc. 100

ADLR Adolor Corporation 5.94

SEM Select Medical Corp. 97.02

OMCL Omnicell, Inc. 30.13

OPWV Openwave Systems Inc. 5.97

PREM Premier Community Bankshares, Inc. 12.61

TKA Telekom Austria AG (ADR) 78

TEM Telefonica Moviles, S.A. (ADR) 93

SLXP Salix Pharmaceuticals Ltd 16.13

EPMO ePromo.com 36.7

ROIE Return On Investment Corp 55.84

XMLG XML-Global Technologies, Inc. 9.4

EACC eAutoclaims.com., Inc. 21.42

FNFN Franklin Financial Corp. 43.77

TELN Telenor ASA (ADR) 80

CPEG Capco Energy, Inc. 52.78

NVEC NVE Corporation 76.85

WPL W.P. Stewart & Co., Ltd. 56.97

FST Forest Oil Corporation 16.65

TIGI TeleServices Internet 23.98

PEET Peet's Coffee & Tea, Inc. 8.63

GEMP Gemplus International S.A (ADR) 71

EXAS EXACT Sciences Corp. 19.42

ZHNE Zhone Technologies, Inc. 60.04

FNCN Frank's Nursery & Crafts, Inc. 61.2

AET Aetna Inc. 32.03

PYST PayStar Corporation 30.62

CESI Catalytica Energy Systems 2.45

SRVS Servicesoft, Inc. 100

HPG Heritage Propane Partners 45.11

CBMX CombiMatrix Group 11.4

CCGP The Concours Group, Inc. 100

ALGN Align Technology, Inc. 55.94

NOVO Novo Group, Inc. 100

ADS Alliance Data Systems 21.02

DDXS diaDexus, Inc. 100

BEI Boardwalk Equities Inc. 34.04

GMR General Maritime Corp. 7.75

DVS Diversified Security Solutions, Inc. 59.13

VBIB Visual Bible Int'l, Inc. 88.01

BASC Basic Energy Services 100

FLR Fluor Corporation (NEW) 3.95

WTMK Whitemark Homes, Inc. 33.12

NAX Nations Express, Inc. 74.87

CDSY Control Delivery Systems 100

CCMT Cascade Microtech, Inc. 100

AQA Aquacell Technologies 47.26

UTRN Unitrend, Inc. 100

SGEN Seattle Genetics, Inc. 63.98

ENCW Encore Wireless, Inc. 47.1

RRI Reliant Resources, Inc. 2

EAC Encore Acquisition Co. 62.01

TRAD TradeStation Group, Inc. 54.9

CCII Cooperative Holdings, Inc 100

COSP CO Space, Inc. 100

OPEN Open Solutions Inc. 100

WHLP Webhelp.com, Inc. 100

TPNT Kenexa, Inc. 100

DURO Duro Communications, Inc. 100

PACR Pacer International, Inc. 45.07

ENO Enodis plc (ADR) 13

SHR Schering AG (ADR) 17.99

ODSY Odyssey Healthcare, Inc. 8.24

EMEX Emex Corporation 96.11

AFCE AFC Enterprises, Inc. 63.04

FBTC First BancTrust Corporation 20.7

ACN Accenture Ltd 7.9

RVP Retractable Technologies, Inc. 65.21

AVEE Advant-E Corporation 69.97

UPL Ultra Petroleum Corp. 4.53

PCSV PCS Edventures!.com, Inc. 29.03

WCON Westcon Group, Inc. 100

INVT InvestAmerica, Inc. 59.07

TOSBF Toshiba Corporation (ADR) 5.99

IAS Iasis Healthcare Corp. 100

JMBI James Monroe Bancorp, Inc. 27.16

EENC Enterra Energy Corp. 9.11

TORC Torch Offshore, Inc. 65.98

CCEQQ CEYONIQ AG (ADR) 35.03

TRIP travelbyus, inc. 11.89

CFSL Chesterfield Financial 14.95

ATAG Alttech Ventures Corp. 100

GMXR GMX Resources Inc. 71.1

APSH APS Healthcare, Inc. 100

GPN Global Payments Inc. 3.09

CSFL CenterState Banks of FL. 13.82

LAMP L.A.M. Pharmaceutical 26.99

BNNY Barneys New York, Inc. 78.02

BRZZ BRIAZZ, Inc. 56.6

NOI National-Oilwell, Inc. 9.48

ELLG English Language Learning 59.85

CWR Carlson Restaurants World 100

INGP Instinet Group Incorporated 69.3

AMX America Movil S.A. de C.V (ADR) 40.12

HPMPF Hilton Petroleum Ltd. 17.98

WIZD Wizzard Software Corporation 52.97

HMSL Hemosol Inc. 16.06

NRD Noranda Inc. 40.99

ICH Investors Capital Holding 66.77

USHS U.S. Home Systems, Inc. 55.44

QRSM QRS Music Technologies 66.52

BBJE BBJ Environmental Tech. 50.26

IAGX Imagenetix, Inc. 25.19

MXBT Marnetics Broadband Tech. Ltd. 52.46

EP El Paso Corporation 2.01

DGIT Digital Generation Systems, Inc. 46.96

DMCX DataMirror Corporation 17.87

MPX Marine Products Corp. 64.43

TCAY Tuscany Minerals, Ltd. 100

CEO CNOOC Limited (ADR) 72

BKMUD Bank Mutual Corp. 58.93

SJH Stelmar Shipping Ltd. 14.38

COBZ CoBiz, Inc. 36.13

ECA EnCana Corporation 46.99

NVSN N-Vision Technology, Inc. 63.7

PWRB PowerBrief, Inc. 71.87

NCPM NCO Portfolio Management, Inc. 65.38

TMGU Trinity Medical Group USA, Inc. 49.28

IVD IVAX Diagnostics, Inc. 72.86

TPLX T-Plex Technologies, Inc. 100

SPSD Sportsend, Inc. 88.06

HON Honeywell International 12.29

AIQ Alliance Imaging Inc. 68.93

MMP Magellan Midstream Partners 59.18

GTDT GTDATA Corporation 57.17

CTZN Citizens First Bancorp 13.14

SHAR Sharp Holding Corporation 36.72

KFT Kraft Foods Inc. 83.68

MYK Mykrolis Corporation 3.06

NRGY Inergy, L.P. 38.94

OSUR OraSure Technologies, Inc 15.3

CHWE Chinawe.com Inc. 55

OHCT Orion Healthcare Tech. 100

CTTY Catuity, Inc. 10.49

EPEN East Penn Financial Corporation 24.29

GALN Galen Holdings PLC (ADR) 20

ENTM EarthNetMedia, Inc. 85.09

ORGT OrganiTECH USA, Inc. 67.72

FLO Flowers Foods, Inc. 17.87

LCST LecStar Corporation 97

WWCO Wireless WebConnect!, Inc 63.07

ABB ABB Ltd (ADR) 23

SHBI Shore Bancshares, Inc. 7.03

SDA Sadia S.A. (ADR) 37.12

GOLX Global Online India, Inc. 96

SBAQ Sunburst Acquisitions IV 39.08

RDBL Red Bell Brewing Company 36.03

ATEL AccessTel, Inc. 48

WITM Wits Basin Precious Minerals, Inc. 26.72

LRNS Excelligence Learning Corporation 52.21

LTS Ladenburg Thalmann Financial Services 49.84

PTEN Patterson-UTI Energy, Inc 7.2

TQST Tradequest International 68.59

TASR TASER International, Inc. 31.36

KMR Kinder Morgan Management, LLC 31.1

GEG Global Power Equipment 35.71

SAY Satyam Computer (ADR) 18.01

BTU Peabody Energy Corporation 42.48

THOR Thoratec Corporation 18.04

SWRG The Smith & Wollensky Restaurant Group 26.4

ETEC Emtec, Inc. 43.51

BSIIE Bio-Solutions Int'l, Inc. 42.92

RDY Dr. Reddy's Laboratories (ADR) 26.03

CTIG CTI Group (Holdings) Inc. 58

WCOEQ WorldCom Group 23

MNEAF Minera Andes Inc. 20.75

SSSU Silver Screen Studios, Inc. 27.57

NCNC New Century Companies Inc. 23.36

USPI United Surgical Partners Int'l 46.03

CRWVF Crew Development Corp. 6.97

NDTVE NDT Ventures Ltd. 83.89

ESNSF eStation Network Services Inc. 3

BFUN Bam! Entertainment, Inc. 53.94

WSH Willis Group Holdings Ltd 42.32

TMOSQ TEAM America, Inc. 45.23

YIFN Yifan Communications 67.22

CATG Cambridge Antibody Tech. Group plc (ADR) 6.94

ORH Odyssey Re Holdings Corp. 82

ITGI Integrated Technology Group 77.76

MSRG MedStrong International Corporation 54.56

ICLN Intercallnet, Inc. 25.7

LAVA Magma Design Automation, Inc. 13.49

AEH American Eagle Tankers 100

CHIP Chipcards, Inc. 100

AMPI AMP Productions, Inc. 100

MXRE Max Re Capital Ltd. 18.55

RAME RAM Energy, Inc. 100

ESYG e-Synergies, Inc. 61.15

SEGB SE Global Equities Corp. 81

IFGPF International Financial Group 100

HPLA HPL Technologies, Inc. 15.72

MDTH MedCath Corporation 63.22

WMGI Wright Medical Group, Inc. 48.17

NPTI The Neptune Society, Inc. 4.73

SRG SurgiCare, Inc./DE 32.48

APOAE APO Health, Inc. 52.91

STO Statoil ASA (ADR) 82

FCBP First Community Banc./CA/ 17.41

MRKL Markland Technologies, Inc. 60.99

FANZ FanZ Enterprises, Inc. 91

GLYN Galyan's Trading Company 69.76

NAITF Napier Environmental Tech 4.97

NXGIF Nexus Group International 22

UETV Unity Emerging Technology 100

LWSN Lawson Software, Inc. 45.13

PBNC PFS Bancorp, Inc. 11.81

SYNA Synaptics, Incorporated 28.94

GMPC GMP Companies, Inc. 100

AGP AMERIGROUP Corporation 41.26

FCRZ Future Carz, Inc. 89.03

CEY Certegy Inc. 9.94

NPLX Netplex Systems, Inc. 100

XJT ExpressJet Holdings, Inc. 53.85

ACKBF Anthony Clark Int'l Ins. Brokers Ltd. 14.2

KNTA Kintana, Incorporated 100

BG Bunge Limited 8.99

GLBP Globe Bancorp, Inc. 27.8

AHS AMN Healthcare Services 44.88

NVNJ Nova Natural Resources 53.26

RMK ARAMARK Corporation 35.61

PVR Penn Virginia Resources 43.01

SPM Spirent plc (ADR) 28

BEL Bennett Environmental Inc 5.81

ADII ADVA International, Inc. 30.98

HDB HDFC Bank Limited (ADR) 33

MHLXC microHelix, Inc. 6.93

LPMN Lipman Electronic Engine. 100

UHOS Universal Hospital Services, Inc. 100

DLGI DataLogic International, Inc. 43.89

SOEI Save On Energy, Inc. 26.18

UDRL Union Drilling, Inc. 100

DVN Devon Energy Corporation 7.08

HZPR HomeZipR Corp. 54.29

AGRQ AgraQuest, Inc. 100

AEND American Enterprise Development, Corp. 84.72

WSHA Westsphere Asset Corp. 29.99

WOOF VCA Antech Inc. 25.74

FITB Fifth Third Bancorp 20

NWBT Northwest Biotherapeutics 31.69

ACAM Acambis plc (ADR) 17.99

FALC FalconStor Software, Inc. 24.43

GLXS Global Axcess Corp. 42.99

GWNI GWIN, Inc. 14.08

SUMU Summus, Inc. (USA) 36.26

PDC Pioneer Drilling Company 39.63

TCOW Tucows Inc. 50.95

ATC Cycle Country Accessories Corp. 41.82

IAIA Intier Automotive Inc. 89.53

ACUS Acusphere, Inc. 74.07

NSDA Nassda Corporation 47.13

ABCO The Advisory Board Company 11.74

GME GameStop Corp. 83.75

DJO DJ Orthopedics, Inc. 48.24

METI Mendell Energy Tech., Inc 100

GIVN Given Imaging Ltd. 64.78

LSIKE LASIK America, Inc. 46.09

WCI WCI Communities, Inc. 23.36

CBCIE CBCom, Inc. 32.6

PDE Pride International, Inc. 18.02

BBT BB&T Corporation 12.5

CLTR Celtron International, Inc. 84.98

SZE Suez SA (ADR) 25

IMMFF Immune Network Ltd. 38.81

EEGR Eline Entertainment Group, Inc. 99.16

WTW Weight Watchers International, Inc. 62.23

ZGEN ZymoGenetics, Inc. 68.92

SRLS SeraCare Life Sciences 42.92

CLOV Clover Leaf Financial Corp. 22.24

KSL Kaneb Services LLC 4.5

MAHT Malahat Energy Corp. 41.28

PCO Premcor Inc. 52.08

CSFC City Savings Financial Corporation 27.93

TMTM Third Millennium Telecommunications 64.45

MYMX Mymetics Corporation 53.68

OECI Orbit E-Commerce, Inc. 29.99

APPX American Pharmaceutical Partners, Inc. 72.27

ICTL International Commercial Television Inc. 84.01

GBTB GB&T Bancshares, Inc. 31.37

NSCN NetScreen Technologies 32.56

TMWD Tumbleweed Communications 24.05

VE Veolia Environnement (ADR) 21.99

CNC Centene Corporation 43.18

RDXM Radix Marine, Inc. 21.01

FCRI Fortune Credit & Insurance Services 38.05

VRTX Vertex Pharmaceuticals 2.06

PKCY Park City Group, Inc. 77

MDCC Molecular Devices Corp. 4.93

BRL Barr Laboratories, Inc. 5.07

MTE Mahanagar Telephone Nigam Ltd.(ADR) 57

SWFT Swift Transportation Co. 28.48

JHX James Hardie Industries N.V. (ADR) 17

TKP Technip (ADR) 14.99

RHHBY Roche Holding AG (ADR) 11

KB Kookmin Bank (ADR) 23.01

ILE Isolagen, Inc. 56.65

PLTT Pilot Therapeutics Holdings, Inc. 77.48

IMA Inverness Medical Innovations, Inc. 27.53

MDCVU MedicalCV, Inc. 25.26

MCGC MCG Capital Corp. 41.91

AAP Advance Auto Parts, Inc. 23.87

IGI Imagistics International, Inc. 2.23

AYI Acuity Brands, Inc. 4.96

LIPD Lipid Sciences, Inc. 39.93

UDI United Defense Industries, Inc. 49.94

AQQ American Spectrum Realty, Inc. 26.66

ZCCCF Commercial Consolidators Corp 65.68

CHR Converium Holding AG (ADR) 19.06

PSHC PrimeSource Healthcare, Inc. 28.55

ABX Barrick Gold Corp. 15.99

TTES T-3 Energy Services, Inc. 82.99

IMOS ChipMOS Technologies Ltd. 52.95

PVNG Paving Stone Corporation 76.11

PAK Intra-Asia Entertainment Corp. 100

MANT ManTech International Corporation 44.78

DXL Athena Diagnostics, Inc. 100

TCPS Technical Consumer Products 100

IWIN International Wireless, Inc. 10.14

FVE Five Star Quality Care, Inc. 3.69

GNSY Genesys S.A. (ADR) 17.21

DCM NTT DoCoMo, Inc. (ADR) 64.01

BCH Banco de Chile (ADR) 52

AMSI Artemis International Solutions Corp. 84.95

SXL Sunoco Logistics Partners L.P. 78.48

VFGI Virginia Financial Group, Inc. 2.1

LHFFE Lighthouse Fast Ferry, Inc. 67.54

UVCL UniverCell Holdings, Inc. 70.92

ATE Advantest Corp. (ADR) 28.95

NJ Nidec Corporation (ADR) 34.93

NGPI NeoGenesis Pharmaceuticals, Inc. 100

WBD Wimm-Bill-Dann Foods OJSC 65.91

COI Cogent Communications Group, Inc. 75.53

EQTX Equitex, Inc. 6.89

MBVA Millennium Bankshares Corporation 12.16

SVTV SVT Inc. 72.01

PETC Petco Animal Supplies, Inc. 10.35

ANT Anteon International Corp. 42.97

TNP Tsakos Energy Navigation Ltd. 18.29

IOMG I/OMagic Corporation 84.55

JBLU JetBlue Airways Corporation 10.68

TAP.B Travelers Property Casualty Corp. 11.29

ABG Asbury Automotive Group, Inc. 63.92

ACL Alcon, Inc. 75.99

EPAX Ambassadors Group, Inc. 12.4

ITU Banco Itau Holding Financeira S.A. (ADR) 48.9

SUNN Suntron Corporation 88.69

DCZ Decorize, Inc 52.09

MEDT MedSource Technologies, Inc. 24.03

ACVE Active Link Communications, Inc. 62.22

GLAD Gladstone Capital Corporation 6.67

RIO Companhia Vale Do Rio Doce (ADR) 55.92

VETT Vertical Health Solutions, Inc. 38.91

WFD Westfield Financial, Inc. 60.04

UCBI United Community Banks, Inc. 22.51

BDSI BioDelivery Sciences Int'l, Inc. 61.35

DDE Dover Downs Gaming & Entertainment, Inc. 48.26

SDX Sodexho Alliance, SA (ADR) 39

DOC Digital Angel Corporation 77.37

EFH Empire Financial Holding Company 86.19

RAE RAE Systems Inc. 50.7

MRN Medical Staffing Network Holdings, Inc. 63.92

DEP Dynegy Energy Partners LP 100

EVBN Evans Bancorp Inc. 18.03

NFLX Netflix, Inc. 55.18

DOVP DOV Pharmaceutical, Inc. 41.88

CSTM Clean Systems Technology Group Ltd. 63.99

BRS Companhia de Saneamento do Parana 100

QUIN Quinton Cardiology Systems, Inc. 25.17

HEW Hewitt Associates, Inc. 62.2

LIPO LipoScience, Inc. 100

LQMT Liquidmetal Technologies, Inc. 48.32

TVL LIN TV Corp. 53.12

AEO AECOM Technology Corporation 100

RGC Regal Entertainment Group 86.75

BSS Bentley Systems, Incorporated 100

CHFN Charter Financial Corp./GA 83.11

MHS Medco Health Solutions Inc. 80.99

LF LeapFrog Enterprises, Inc. 62.76

HXD Shelbourne Properties I, Inc. 40.4

BBDA The Bank of Bermuda Limited 11.01

IDDS Innovative Drug Delivery Systems, Inc. 100

PINN Pinnacle Airlines Corp. 100

KIRK Kirkland's, Inc. 42.41

OSTK Overstock.com, Inc. 59.78

ARO Aeropostale, Inc. 14.99

USIH U.S.I. Holdings Corporation 26.96

GPHO Global Preferred Holdings, Inc. 100

ELAB Eon Labs, Inc. 74.03

VRNT Verint Systems Inc. 81.23

NRP Natural Resource Partners LP 80.62

FLTK Flotek Industries, Inc. 36.12

MSGI Mobile Services Group, Inc. 100

SRX SRA International, Inc. 43.2

TRZ Trizec Properties, Inc. 42.03

IVII InterVideo, Inc. 78.23

BKRS Bakers Footwear Group, Inc. 100

MTCT MTC Technologies, Inc. 55.76

CPSI Computer Programs & Systems, Inc. 40.88

ATRS Altiris, Inc. 58.81

IDIX Idenix Pharmaceuticals, Inc. 100

VSTH VitalStream Holdings, Inc. 19.63

ALTU Altus Medical, Inc. 100

DWMA Dickie Walker Marine, Inc. 45.65

AUO AU Optronics Corp (ADR) 29

GHGI Greenhold Group, Inc. 26.89

CYAD CyberAds, Inc. 47.04

MWE MarkWest Energy Partners, L.P. 53.37

AAA Altana Group (ADR) 50.02

HBG HUB International Limited 55.14

NXST Nexstar Broadcasting Group, Inc. 100

NMOS NOMOS Corporation 100

HETC HealtheTech, Inc. 46.75

COSI Cosi, Inc. 31.68

FORM FormFactor, Inc. 82.5

PRAN Prana Biotechnology Limited (ADR) 43.67

PVX Provident Energy Trust 2.04

IRGI Inveresk Research Group, Inc. 8.44

CDL Citadel Broadcasting Corporation 79.01

TOC The Thomson Corporation 67.75

SAFT Safety Insurance Group, Inc. 25.95

SINT SI International, Inc. 45.55

TPE Teton Petroleum Company 16.26

BGFV Big 5 Sporting Goods Corporation 43.08

CME Chicago Mercantile Exchange Holdings 12.08

CTMI CTI Molecular Imaging, Inc. 37.16

RRGB Red Robin Gourmet Burgers, Inc. 86.19

OCTH OnCourse Technologies, Inc. 87.8

WHG Westwood Holdings Group, Inc. 24.16

PKDY Packaging Dynamics Corporation 56.62

EDVR Endeavor Pharmaceuticals, Inc. 100

OCCM Occam Networks, Inc. 55.56

SONT Sontra Medical Corporation 36.57

SVBI Severn Bancorp, Inc. 51.73

PXP Plains Exploration & Production Company 7.94

NWL Newell Rubbermaid Inc. 8.78

SNY Sanofi-Synthelabo (ADR) 46.01

FTDI FTD, Inc. 76.19

HOFT Hooker Furniture Corporation 58.55

FPTB First PacTrust Bancorp, Inc. 29.43

NDAQ Nasdaq Stock Market Inc. 58.95

BIPH Biophan Technologies, Inc. 28.27

COMM ATX Communications, Inc. 94.99

PPX Pacific Energy Partners, L.P. 52.55

IONT Ion Track, Inc. 100

QTWW Quantum Fuel Systems Technologies 32.1

CVGW Calavo Growers, Inc. 27.3

AMY AmREIT 57.69

LEND Accredited Home Lenders Holding Co. 28.08

DVTS Diversified Thermal Solutions, Inc. 85.18

NIS Nissin Co., Ltd. (ADR) 43

GOLD Randgold Resources Ltd. (ADR) 50.99

MCBF Monarch Community Bancorp, Inc. 12.61

PSYS Psychiatric Solutions, Inc. 58.42

JLWT Janel World Trade, Ltd. 72.1

GMXX GeneMax Corporation 28.63

WRS Windrose Medical Properties Trust 17.43

LHMS Loehmann's Holdings, Inc. 39.07

ESSR Essential Reality, Inc. 65.98

CRI Carter's Inc. 4.23

DKS Dick's Sporting Goods Inc. 37.23

NOV Noveon International, Inc. 100

PRTR Partners Trust Financial Group, Inc. 57.01

SNSH Snapshot, Inc. 100

TVZO Travelzoo Inc. 63.45

WPCS WPCS International Incorporated 64.95

WWLI Whitewing Environmental Corp. 54.05

PPVW PeopleView, Inc. 19.9

PRW Pro-Pharmaceuticals, Inc. 49.86

UFM United Financial Mortgage Corporation 71.97

ALFC Atlantic Liberty Financial Corp. 24.02

NGS Natural Gas Services Group, Inc. 26.26

CNST Constar International, Inc. 11.78

TONE TierOne Corporation 10.21

VSTA VistaCare, Inc. 38.13

TXUI Texas United Bancshares, Inc. 17.54

TCBI Texas Capital Bancshares, Inc. 9.9

SNG Canadian Superior Energy 8.04

PFS Provident Financial Services, Inc. 6.07

KNM Konami Corporation (ADR) 28.04

PRZ PainCare Holdings, Inc. 35.99

AVLN Avalon Digital Marketing Systems, Inc. 55.09

XEC Cimarex Energy Co. 2.01

MRH Montpelier Re Holdings Ltd. 8.98

TAYC Taylor Capital Group, Inc. 62.97

XTEX Crosstex Energy GP, L.P. 43.49

CCBI Commercial Capital Bancorp, Inc. 47.85

MAGI Motorcars Auto Group, Inc. 44.91

NCT Newcastle Investment Corp. 13.14

CCH Coca-Cola Hellenic Bottling Company S.A. 71.01

ESGR The Enstar Group, Inc. 37.8

RKE Cap Rock Energy Corp. 42.6

GBH GB Holdings, Inc. 98

WYNN Wynn Resorts, Limited 65.03

SSG 2nd Swing, Inc. 100

PCCM Pacific CMA, Inc. 79.93

MMLP Martin Midstream Partners L.P. 83.22

CHA China Telecom Corporation Limited (ADR) 79

HWFG Harrington West Financial Group, Inc. 28.54

BOFL Bancshares of Florida, Inc. 15.56

GVI VI Group Plc (ADR) 14.92

PTP Platinum Underwriters Holdings, Ltd. 43.99

PRAA Portfolio Recovery Associates, Inc. 11.24

SMBI Symbion, Inc. 100

IMPC IMPAC Medical Systems, Inc. 56.75

OFI Overhill Farms, Inc. 24.63

OTIV On Track Innovations Ltd. (ADR) 9.21

BRAN Baran Group Ltd. 31.47

SIRC SiriCOMM, Inc. 65.64

STX Seagate Technology 63.14

OLCB Ohio Legacy Corp 43.34

CLFC Center Financial Corporation 42.26

IAG IAMGOLD Corporation 14.01

TS Tenaris S.A. (ADR) 62

MTSX Metal Storm Limited (ADR) 76.97

TLSN TeliaSonera AB (ADR) 66

LPLHA Locateplus Holdings Corporation 29.64

TGN Texas Genco Holdings, Inc. 82

SEGZ Segmentz, Inc. 72.16

FFH Fairfax Financial Holdings Limited 12.32

NXTI Next, Inc. 49.91

DLM Del Monte Foods Company 11.95

BHS Brookfield Homes Corporation 49.16

HYNLZ Henley L.P. 26.04

ENH Endurance Specialty Holdings Ltd. 56.67

YAKC Yak Communications(USA), Inc. 27.9

YIWA Yi Wan Group, Inc. 89.1

ACUP AccuPoll Holding Corp. 51.73

TRMD Dampskibsselskabet Torm A/S (ADR) 63.74

WTZ Western Silver Corporation 23.88

IASG Integrated Alarm Services Group, Inc. 10.47

IPYS InstaPay Systems, Inc. 33.06

GCBS Greene County Bancshares, Inc. 12.06

STLOF SHEP Technologies Inc. 31.9

IPCC Infinity Property and Casualty Corp. 38.98

TKG Telkom SA Limited (ADR) 71.99

BXX Brooke Corporation 74.29

DADE Dade Behring Holdings, Inc. 3

RFCG Refocus Group, Inc. 47.74

BBAL New York Health Care, Inc. 89.98

MPAC MOD-PAC CORP. 16.01

HHGP Hudson Highland Group, Inc. 13.01

HAYZ Hayes Lemmerz International, Inc. 52.91

WBNK Waccamaw Bankshares, Inc. 19.01

CNVS Converse, Inc. 100

IPAS iPass Inc. 88.42

DNET DigitalNet Holdings, Inc. 12.97

UGHO Universal Guardian Holdings, Inc. 79.26

NTLI NTL Incorporated 12

KDMV Kingdom Ventures, Inc. 36.85

ARD Arena Resources, Inc. 39.96

MIIS MicroIslet, Inc. 38.72

IPMT iPayment, Inc. 69.44

SNRR Sunterra Corporation 58.99

RED Redline Performance Products, Inc. 26.58

OGZPF Gazprom OAO (ADR) 40

PKBK Parke Bank 17.51

GNASF Gerdau Ameristeel Corp. 3.98

ROHI Rotech Healthcare Inc. 32.11

TTGH Titan General Holdings, Inc. 82.71

IPA Interpharm Holdings, Inc. 36.76

NTGR NetGear, Inc. 46.99

FADV First Advantage Corporation 76.96

INTN Intac International Inc. 64.83

PGH Pengrowth Energy Trust 3.04

AFR American Financial Realty Trust 4.01

CAAS China Automotive Systems, Inc. 89.12

AXS Axis Capital Holdings Limited 35.99

MOH Molina Healthcare, Inc. 73.88

MPG Maguire Properties, Inc. 23.09

OPBK Optimumbank.com 38.77

MND Mindspeed Technologies, Inc. 6.05

DTSI Digital Theater Systems, Inc. 62.21

DRYR Dreyer's Grand Ice Cream Holdings Inc. 78.05

JFBI Jefferson Bancshares, Inc. 9.27

CVCO Cavco Industries, Inc. 23.74

NFP National Financial Partners Corp. 68.33

BGTH Biogentech Corp 80.83

CHT Chung Hwa Telecom Co., Ltd. (ADR) 99

HESG Health Sciences Group, Inc. 48.43

FNX FNX Mining Company Inc. 39.98

DRCT Direct General Corporation 39.11

GLNG Golar LNG Limited 50.01

CSE CapitalSource, Inc. 81.9

PRSC The Providence Service Corporation 36.5

REDE RedEnvelope, Inc. 44.68

ABWI AMF Bowling Worldwide, Inc. 19

AHT Ashford Hospitality Trust, Inc. 16.84

MIM MI Developments Inc. 3.8

AGT Apollo Gold Corporation 25

SRXA SR Telecom Inc. 27.89

GRS Gammon Lake Resources Inc. 22.07

RPFG Rainier Pacific Financial Group, Inc. 13.54

KNBT KNBT Bancorp, Inc. 12.1

AMIS AMIS Holdings, Inc. 89

TLKO Telkonet, Inc. 56.71

SHG Shinhan Financial Group Co., Ltd. (ADR) 11.01

IDUL Industries International, Inc. 85.76

LKQX LKQ Corporation 25.41

IME IMI International Medical Innovations 12.07

NRMX Neurochem Inc. 34.44

PALR Palomar Enterprises, Inc. 51

AVNC Advancis Pharmaceutical Corporation 73.64

CNVX CancerVax Corporation 38.14

NTMD NitroMed, Inc. 56.72

GEPT Global ePoint, Inc. 52.98

WF Woori Finance Holdings Co., Ltd. (ADR) 89

GTOP Genitope Corporation 34.06

WHAI World Health Alternatives, Inc. 75.9

MYOG Myogen, Inc. 64.14

FPO First Potomac Realty Trust 15.79

PHRM Pharmion Corporation 40.91

DWGN Dwango North America Corp. 40.96

WSRT WindsorTech, Inc. 66.6

PSRC PalmSource, Inc. 6.7

CHLE Centennial Specialty Foods Corporation 74.26

QLTY Quality Distribution, Inc. 58.92

XPRT LECG Corporation 41.18

CALD Callidus Software Inc. 31.07

CFHI Coast Financial Holdings, Inc. 28.47

TSRA Tessera Technologies, Inc. 22.03

BWLD Buffalo Wild Wings 32.61

WLL Whiting Petroleum Corporation 19.95

MRLN Marlin Business Services Corp. 51.61

AIX Access Integrated Technologies, Inc. 83.95

APSA Alto Palermo S.A. (ADR) 88.71

AZK Aurizon Mines Ltd. 9.06

Ticker Name Yr Over Yr

EPS

Change%

RNT Aaron Rents, Inc. 111.28

ABBK Abington Bancorp, Inc. 143.63

ARXX Aeroflex Incorporated 2700

ACET Aceto Corporation 86.08

ACMTA ACMAT Corporation 92.54

ABT Abbott Laboratories 79.39

AERTA Advanced Environmental Recycling Tech. 175

AERS Aero Systems Engineering, Inc. 764.52

AIM Aerosonic Corporation 41.99

ARG Airgas, Inc. 35.54

AIN Albany International Corp. 57.95

ABS Albertson's, Inc. 78.04

ATK Alliant Techsystems Inc. 33.89

KGHI Kaiser Group Holdings 347.74

ECOL American Ecology Corp. 492.17

BCTI BCT International, Inc. 59.38

FO Fortune Brands, Inc. 37.29

ABM ABM Industries, Inc. 41.36

AMSY American Management Systems, Inc. 75.66

AXP American Express Company 104.69

WYE Wyeth 94.12

ALOG Analogic Corporation 1520.61

AME Ametek, Inc. 25.9

APPB Applebee's Int'l, Inc. 28.89

AXR AMREP Corporation 69.27

ATU Actuant Corporation 71.35

ADI Analog Devices, Inc. 182.61

AGL Angelica Corporation 563.3

AOC Aon Corporation 209.64

ANL American Land Lease, Inc. 123.9

ATG AGL Resources Inc. 306.25

AGH Atlantis Plastics, Inc. 685

PNRA Panera Bread Company 60

AZO AutoZone, Inc. 33.55

BCP Balchem Corporation 42.03

BWINB Baldwin & Lyons, Inc. 137.96

DOLL The Middleton Doll Company 94.79

BMI Badger Meter, Inc. 114.31

CEG Constellation Energy Group 523.98

ALUHQ Allou Healthcare, Inc. 166.57

BSIC Basic Earth Science 225

B Barnes Group Inc. 39.96

HNR Harvest Natural Resources 118.72

BOL Bausch & Lomb Inc. 71.74

BAX Baxter International Inc. 50.9

BSC The Bear Stearns Companies Inc. 50.1

AIT Applied Industrial Technologies 35.79

BRLI Bio-Reference Labs, Inc. 85.1

SYNO Synovis Life Technologies, Inc. 65.24

BRK.A Berkshire Hathaway Inc. 436.99

BRY Berry Petroleum Company 38

BIO Bio-Rad Laboratories, Inc. 50.14

BDK The Black & Decker Corporation 113.14

BL Blair Corporation 104.37

BGG Briggs & Stratton Corporation 47.78

BPAB Burke-Parsons-Bowlby 45.21

CAW CCA Industries, Inc. 51.49

CTCO Commonwealth Telephone Enterprises, Inc. 31.91

CACH Cache, Inc. 159.94

BSH Bush Industries, Inc. 277.78

CAMP California Amplifier 68.45

RCF Rica Foods, Inc. 132.26

CWT California Water Service Group 28.59

CSS CSS Industries, Inc. 31.1

CSX CSX Corporation 58.59

CAH Cardinal Health, Inc. 27.11

CBM Cambrex Corporation 43.04

TSFG The South Financial Group 45.88

CAE Cascade Corporation 235.34

STZ Constellation Brands Inc. 39.53

CSL Carlisle Companies, Inc. 190.07

PWN Cash America International, Inc. 46.08

CTX Centex Corporation 44.38

CHLN Chalone Wine Group, Ltd. 26.67

CREB Champion Parts, Inc. 9900

CV Central Vermont Public Services Corp. 1883.12

CHTT Chattem Inc. 110.56

CKP Checkpoint Systems, Inc. 257.89

CTL CenturyTel, Inc. 31.19

CHFC Chemical Financial Corporation 28.34

SCH The Charles Schwab Corp. 26.79

CSK Chesapeake Corporation 95.22

CVR Chicago Rivet & Machine 45.44

CSCO Cisco Systems, Inc. 94.88

CB Chubb Corporation 103.31

CHD Church & Dwight Co., Inc. 38.58

MBG Mandalay Resort Group 135.11

COKE Coca-Cola Bottling Co. Consolidated 138.18

COGN Cognos Incorporated 275.81

CLE Claire's Stores, Inc. 88.98

CLX The Clorox Company 53.12

SZ Worldwide Restaurant Concepts 57.67

JCS Communications Systems, Inc. 232.94

CMTY Community Banks, Inc. 35.35

CBU Community Bank System 80.78

GSOF Group 1 Software, Inc. 88.01

CMPC CompuCom Systems, Inc. 189.08

CMTL Comtech Telecomm. Corp. 712.24

CE Concord EFS, Inc. 36.75

CSC Computer Sciences Corporation 26.58

CCDC Concorde Career Colleges Inc. 146.01

CNMD CONMED Corporation 26.1

CEN Ceridian Corporation 86.79

COO The Cooper Companies 28.65

CTB Cooper Tire & Rubber Company 504.4

BERK Berkshire Bancorp Inc. 72.1

RKY Adolph Coors Company 33.65

CFC Countrywide Financial Corp. 66.6

CVH Coventry Health Care, Inc. 93.1

ATX A.T. Cross Company 400

CBRL CBRL Group, Inc. 27.69

CUB Cubic Corporation 41.28

CFR Cullen/Frost Bankers Inc. 55.26

DHR Danaher Corporation 38.89

DSCP Datascope Corporation 70.17

DII Decorator Industries, Inc. 60.33

DELL Dell, Inc. 75.71

EBIX ebix.com, Inc. 265

DLI Del Laboratories, Inc. 90.07

DPAC DPAC Technologies Corp. 26.09

DTE DTE Energy Company 79.25

DBD Diebold Incorporated 96.35

DDS Dillard's, Inc. 98.46

DIOD Diodes Incorporated 4578.57

DXYN The Dixie Group, Inc. 1490.91

DG Dollar General Corp. 27.71

DGICB Donegal Group Inc. 103.59

D Dominion Resources, Inc. 123.67

DTC Domtar Inc. 150.24

DW Drew Industries, Inc. 54.87

DNY R.R. Donnelley & Sons Company 489.57

DJ Dow Jones & Co. 110.8

FLS Flowserve Corporation 178.13

TGA TransGlobe Energy Corporation 71.67

EZM E-Z-EM, Inc. 353.45

EDUC Educational Development 29.97

EK Eastman Kodak Company 878.06

ETN Eaton Corporation 63.5

ELMG EMS Technologies, Inc. 57.17

ERTS Electronic Arts Inc. 209.12

AGE A.G. Edwards, Inc. 66.36

ELK ElkCorp 60.16

ENCC Encore Computer Corp. 82.3

EDE The Empire District Electric Company 103.59

EASI Engineered Support System 42.25

EGN Energen Corporation 1729.82

TOX MEDTOX Scientific, Inc. 332.9

ETC Environmental Tectonics 43.53

EFX Equifax Inc. 63.63

ESP Espey Manufacturing & Electronics Corp. 77.84

FCBC First Community Bancshares, Inc. 29.26

FMCO FMS Financial Corp. 51.42

PATR Patriot Transportation 108.76

FIC Fair Isaac Corporation 344.54

OHB Orleans Homebuilders 51.15

FNSTQ Fansteel Inc. 50.99

FRE Freddie Mac 41.14

FNF Fidelity National Financial 67.51

FAF First American Corp. 28.53

FAX Aberdeen Asia-Pacific 106.11

SGK Schawk, Inc. 67.74

FBNC First Bancorp 25.95

FMER FirstMerit Corporation 27.47

ARTL The Aristotle Corp. 402.86

PLE Pinnacle Bancshares, Inc. 155.4

GBCI Glacier Bancorp, Inc. 38.1

DRL Doral Financial Corp. 50.88

MTB M&T Bank Corporation 32.82

WB Wachovia Corporation 78.82

FRGB First Regional Bancorp 25.66

FLMIQ Fleming Companies, Inc. 301.01

FISV Fiserv, Inc. 25.58

FLA Florida East Coast Industries Inc. 29.51

FLXS Flexsteel Industries, Inc. 41.68

FRX Forest Laboratories, Inc. 82.46

FCX Freeport-McMoRan Copper & Gold Inc. 68.37

FRD Friedman Industries 52.42

FMT Fremont General Corp. 85.18

GMT GATX Corporation 288.16

TATTF T.A.T. Technologies Ltd. 40.53

GCI Gannett Co., Inc. 38.3

GNCMA General Communication 80.43

GIS General Mills, Inc. 79.97

GM General Motors Corporation 89.49

SPW SPX Corporation 42.54

SCRI SICOR Inc. 57.48

GNTX Gentex Corporation 30.23

GEOI GeoResources, Inc. 118.18

GLG Glamis Gold Ltd. 110.61

G The Gillette Company 32.79

OUTD Outdoor Channel Holdings, Inc. 165.49

GLT Glatfelter 430.25

GWW W.W. Grainger, Inc. 35.56

VVI Viad Corp. 107.62

GYRO Gyrodyne Co. of America 9176.47

HDR HPSC, Inc. 81.67

NLX Analex Corporation 590

GSE Gundle/SLT Environmental, Inc. 845.97

HRB H&R Block, Inc. 36.58

HX Halifax Corporation 107.69

HWKN Hawkins, Inc. 173.18

HTHR Hawthorne Financial Corp. 32.39

FHCC First Health Group Corp. 27.63

JH John H. Harland Company 32.67

HDI Harley-Davidson, Inc. 33.03

HELE Helen of Troy Limited 30.87

HAR Harman International Industries Inc./DE/ 82.72

HMII HMI Industries Inc. 284.61

HRH Hilb, Rogal & Hamilton Co 76.14

HSY Hershey Foods Corporation 94.88

JBHT J.B. Hunt Transport Services, Inc. 45.93

HBAN Huntington Bancshares 110.01

HYBD Hycor Biomedical, Inc. 2920

ICCC ImmuCell Corporation 114.19

BLUD Immucor, Inc. 38.87

HOV Hovnanian Enterprises 87.61

IMDC INAMED Corporation 55.17

HUB.B Hubbell Incorporated 121.83

HU Hudson United Bancorp 35.65

HUG Hughes Supply, Inc. 30.46

IEX IDEX Corporation 58.06

INTC Intel Corporation 145.21

INTL Inter-Tel, Inc. 188.98

ITT ITT Industries, Inc. 70.26

INGR Intergraph Corporation 1836.53

IEIB International Electronics 384.34

ILX ILX Resorts Incorporated 64.85

IR Ingersoll-Rand Company Limited 97.17

FBN Furniture Brands International 86.29

IVC Invacare Corporation 84.16

ITIC Investors Title Company 34.99

IAL International Aluminum Corporation 198

IFF International Flavors & Fragrances Inc. 53.17

IGT International Game Tech. 44.32

IMC International Multifoods Corporation 442.59

JJSF J&J Snack Foods Corp. 46.79

ITGB Int'l Thoroughbred Breed. 210.98

AXE Anixter International Inc 28.8

JEN Jennifer Convertibles, Inc 292.93

JOUT Johnson Outdoors Inc. 713.35

QUSTQ Questron Technology Inc. 38.99

KSWS K-Swiss Inc. 27.83

KTII K-Tron International, Inc. 213.88

KMI Kinder Morgan, Inc. 27.35

KSU Kansas City Southern 80.47

KIDD The First Years Inc. 41.07

KBH KB Home 29.94

K Kellogg Company 47.97

LAKE Lakeland Industries, Inc. 31.35

NGA North American Galvanizing & Coatings 284.61

LANZ Lancer Orthodontics, Inc. 77.78

KRI Knight-Ridder, Inc. 54.15

LAWS Lawson Products, Inc. 43.31

KYO Kyocera Corporation (ADR) 30.42

LWAY Lifeway Foods, Inc. 26.5

LZB La-Z-Boy Incorporated 65.64

LLOG Lincoln Logs Ltd. 364.52

LNN Lindsay Manufacturing Co. 34.38

LAN Lancer Corporation 250.59

RRC Range Resources Corp. 57.19

LEE Lee Enterprises, Inc. 34.63

LEIX Lowrance Electronics, Inc 102.4

LEN Lennar Corporation 28.55

LUK Leucadia National Corp. 140.55

LC The Liberty Corporation 99.53

BDN Brandywine Realty Trust 272.99

MPET Magellan Petroleum Corp. 800

LMT Lockheed Martin Corporation 1090.91

KSE KeySpan Corporation 61.12

MKTAY Makita Corporation (ADR) 4944.64

MANA Manatron, Inc. 542.37

LOW Lowe's Companies, Inc. 42.46

LZ Lubrizol Corporation 33.37

LDL Lydall, Inc. 62.9

MI Marshall & Ilsley Corporation 39.73

MGG MGM MIRAGE 72.57

MAXE Max & Erma's Restaurants 35.97

MDCI Medical Action Industries 30.05

MGTC Megatech Corporation 2500

MNT Mentor Corporation 34.85

METHA Methode Electronics 472.38

MMC Marsh & McLennan Co's 44.52

MAS Masco Corporation 217.46

MAT Mattel, Inc. 44.6

MCRS Micros Systems, Inc. 77.99

MSFT Microsoft Corporation 30.21

MME Mid Atlantic Medical Services, Inc. 65.58

MNI The McClatchy Company 123.6

MHP The McGraw-Hill Companies, Inc. 53.97

MCK McKesson Corporation 32.45

MEG Media General, Inc. 194.37

NCEM Nevada Chemicals, Inc. 111.68

MDT Medtronic, Inc. 62.06

MEL Mellon Financial Corp. 66.38

CVS CVS Corporation 75.2

MGP Merchants Group, Inc. 240.57

MAX Mercury Air Group Inc. 39.21

MER Merrill Lynch & Co., Inc. 360.88

ENSI EnergySouth, Inc. 33.77

MSB Mesabi Trust 28.78

MODI Modine Manufacturing Co. 45.64

MIK Michaels Stores, Inc. 57.44

MIDD The Middleby Corporation 598.9

MIL Millipore Corporation 26.27

MMM 3M Company 39.6

GBCS Global Casinos Inc. 203.03

LABL Multi-Color Corp. 29.72

NBTB NBT Bancorp Inc. 1098.23

NSSCE Napco Security Systems 440.85

NAFC Nash Finch Company 41.96

IBNK Integra Bank Corporation 169.11

NCF National Commerce Financial Corporation 43.19

NDC NDCHealth Corporation 105.63

LH Laboratory Corp. of America 36.37

MYE Myers Industries, Inc. 56.36

NTSC National Technical Systems, Inc. 167.57

NVR NVR, Inc. 45.02

NAVG The Navigators Group, Inc 340.56

TNM Thomas Nelson, Inc. 30.56

NFG National Fuel Gas Co. 58.04

NHTB New Hampshire Thrift Banc 37.31

NPK National Presto Industries Inc. 38.6

NOBH Nobility Homes, Inc. 27.35

NROM Noble Roman's, Inc. 33.33

NOLD Noland Company 35.41

NYT The New York Times Co. 53.29

NCEB North Coast Energy, Inc. 87.61

NI NiSource Inc. 85.45

NSC Norfolk Southern Corp. 25.8

NFB North Fork Bancorporation, Inc. 25.56

CHUX O'Charley's Inc. 45.59

WFC Wells Fargo & Company 68.24

ODP Office Depot, Inc. 48.79

NUE Nucor Corporation 42.63

ONB Old National Bancorp 29.21

OCR Omnicare, Incorporated 67.55

OMC Omnicom Group Inc. 27.46

OCQ Oneida Ltd. 31.42

OKE ONEOK, Inc. 97.57

OMS Oppenheimer Multi-Sector 40.6

OFG Oriental Financial Group Inc. 32.15

OSK Oshkosh Truck Corporation 25.41

OMI Owens & Minor, Inc. 48.53

PFIN P & F Industries, Inc. 60

PTSI P.A.M. Transportation Services, Inc. 31.49

OXM Oxford Industries, Inc. 91.79

PNC PNC Financial Services 234.79

PVCC PVC Container Corporation 235.13

PCAR PACCAR Inc. 112.5

PHS PacifiCare Health Systems 641.09

PLL Pall Corporation 40.13

PBCI Pamrapo Bancorp, Inc. 43.03

PRX Pharmaceutical Resources 43.52

PH Parker-Hannifin Corporation 49.78

BXG Bluegreen Corporation 26.8

PXR Paxar Corporation 125.73

PGC Peapack-Gladstone Fin'l. 32.61

JCP J.C. Penney Company, Inc. 294.02

PPL PPL Corporation 103.21

PNR Pentair, Inc. 123.74

PENX Penford Corporation 109.18

PEP PepsiCo, Inc. 25.75

MO Altria Group, Inc. 34.55

PHTO Photon Technology International, Inc. 2760

PVH Phillips-Van Heusen Corp. 183.73

CTBI Community Trust Bancorp, Inc. 25.09

PIR Pier 1 Imports, Inc. 30.33

CHX Pilgrim's Pride Corp. 290.54

PIO Pioneer Corporation (ADR) 101.9

BRO Brown & Brown, Inc. 43.26

PRDCQ Polaroid Corporation 326.53

POWL Powell Industries, Inc. 30.99

PPD Pre-Paid Legal Services 42.12

PCP Precision Castparts Corp. 91.59

PDL.B Presidential Realty Corp. 83.51

PR Price Communications Corp 3389.54

PTNX Printronix, Inc. 30.83

PFNC Progress Financial Corporation 512.09

PGR The Progressive Corp. 63.66

HET Harrah's Entertainment, Inc. 58.74

PL Protective Life Corp. 25.78

PMD Psychemedics Corp. 440.91

PTZ Pulitzer Inc. 181.39

KWR Quaker Chemical Corporation 79.43

QSII Quality Systems, Inc. 30.45

NX Quanex Corporation 69.45

ANSI Advanced Neuromodulation Systems, Inc. 267.65

ZQK Quiksilver, Inc. 31.73

QUIX Quixote Corporation 61.85

RBIN R & B, Inc. 128.26

RAVN Raven Industries, Inc. 28.43

RTN Raytheon Company 3600

RAWA Rent-A-Wreck of America 215

AN AutoNation, Inc. 62.38

RESRQ Research, Incorporated 177.47

RHT Right Management Consultants 93.6

ROL Rollins, Inc. 60.05

ROST Ross Stores, Inc. 32.16

R Ryder System, Inc. 483.77

RYL The Ryland Group, Inc. 43.28

SNFCA Security Natl. Financial 26.83

SADL William H. Sadlier, Inc. 250.89

JOE The St. Joe Company 164.3

STJ St. Jude Medical, Inc. 56.31

SLM SLM Corporation 116.45

MSI Movie Star, Inc. 619.35

SCR.A Sea Containers Ltd. 767.36

SSP The E.W. Scripps Company 35.42

S Sears, Roebuck & Co. 120.79

SMTC Semtech Corporation 31.05

SBIG The Seibels Bruce Group 34.59

SIGI Selective Insurance Group 57.26

SENEB Seneca Foods Corporation 697.3

SAFE Invivo Corporation 61.06

SHRP Sharper Image Corporation 1211.96

SIE Sierra Health Services, Inc. 150.28

SIAL Sigma-Aldrich Corporation 25.2

SILI Siliconix Incorporated 205.94

AOS A.O. Smith Corporation 206.44

SJM The J.M. Smucker Co. (NEW) 53.62

SNA Snap-on Incorporated 376.76

SFNC Simmons First Nat'l Corp. 33.1

SKYW SkyWest, Inc. 54.02

SNE Sony Corporation (ADR) 1060.81

SON Sonoco Products Company 45.71

SUG Southern Union Company 2746.15

SPA Sparton Corporation 205.73

SOV Sovereign Bancorp, Inc. 155.42

SMP Standard Motor Products, Inc. 1850

SPAN Span-America Medical Systems, Inc. 28.11

SPAR Spartan Motors, Inc. 67.9

SPTM Spectrum Laboratories, Inc. 95.46

ENC Enesco Group, Inc. 1731.25

SF Stifel Financial Corp. 34.92

SPLS Staples, Inc. 65.9

WSFS WSFS Financial Corp. 401.8

STT State Street Corporation 63.11

STK Storage Technology Corp. 59.75

SRR The Stride Rite Corp. 28.16

STC Stewart Information Svcs. 77.97

SYK Stryker Corporation 26.66

SVU SUPERVALU Inc. 28.78

SUP Superior Industries International Inc. 38.48

SCTC Systems & Computer Tech. 130.94

TBCC TBC Corporation 26.99

BBA Bombay Company, Inc. 92.04

RSH RadioShack Corporation 69.91

BIOI BioSource International, Inc. 101.47

TARO Taro Pharmaceutical Ind. 53.34

EYE VISX, Incorporated 51.6

TRC Tejon Ranch Corporation 750

TECH Techne Corporation 69.28

TRCI Technology Research Corporation 400

TECUA Tecumseh Products Company 27.3

GIM Templeton Global Income Fund, Inc. 56.95

TNC Tennant Company 82.43

TEVA Teva Pharmaceutical Industries Ltd (ADR) 49.02

TXT Textron Inc. 123.51

TMO Thermo Electron Corporation 315.56

THO Thor Industries, Inc. 46.21

ACRG ACR Group, Inc. 164.1

TOY Toys R Us, Inc. 236.31

TRH Transatlantic Holdings 796.65

IRN iDine Rewards Network Inc. 1571.43

TRTI Transtech Industries 734.04

TRB Tribune Company 548.38

TUES Tuesday Morning Corp. 40.66

IIVI II-VI, Inc. 59.06

TYL Tyler Technologies, Inc. 1983.33

WMI Waste Management, Inc. 67.25

UGI UGI Corporation 42.34

USG USG Corporation 772.83

UNP Union Pacific Corp. 34.2

UBMT United Financial Corp. 27.37

UHS Universal Health Services 69.14

UUU Universal Security Instruments, Inc. 639.71

VMI Valmont Industries, Inc. 27.76

VFC V.F. Corporation 71.69

VAL The Valspar Corporation 111.78

VAR Varian Medical Systems, Inc. 38.11

WAIN Wainwright Bank & Trust 51.27

JAX J. Alexander's Corporation 1002.5

WSB The Washington Savings Bank 29.92

WMO Wausau-Mosinee Paper Corp 158.38

DIS The Walt Disney Company 435.4

COVR Cover-All Technologies Inc. 950

WGL WGL Holdings, Inc. 186.57

WERN Werner Enterprises, Inc. 27.06

WBKC Westbank Corporation 47.51

WTBK Westerbeke Corporation 832.05

WMK Weis Markets, Inc. 40.32

WLC Wellco Enterprises, Inc. 54.45

WLM Wellman, Inc. 96.9

WLB Westmoreland Coal Company 152.59

WON Westwood One, Inc. 159.74

WEYS Weyco Group, Inc. 39.67

WES WestCorp 26.81

WDC Western Digital Corp. 220

JW.A John Wiley & Sons 52.31

WSM Williams-Sonoma, Inc. 59.91

WHR Whirlpool Corporation 656.2

PAS PepsiAmericas, Inc. 54.26

WOC Wilshire Enterprises, Inc. 140.35

WOR Worthington Industries 1043.42

WIN Winn-Dixie Stores, Inc. 27.65

WPS WPS Resources Corp 25.09

YELL Yellow Corporation 96.97

FL Foot Locker, Inc. 42.65

ZCO The Ziegler Companies, Inc. 48.17

ZAP Zapata Corporation 45.79

MTRX Matrix Service Company 34.85

RAGS Rag Shops, Inc. 500

JNY Jones Apparel Group, Inc. 34.65

QDEL Quidel Corporation 528.57

FIMG Fischer Imaging Corporation 26.37

MHCA Mariner Health Care 140166.67

ELY Callaway Golf Company 26.01

SKO ShopKo Stores, Inc. 44.13

STAR Lone Star Steakhouse 57.01

CHMD Chronimed Inc. 31.35

IUSA infoUSA Inc. 342.86

FOSL Fossil, Inc. 31.01

FRED Fred's, Inc. 32.9

USAK USA Truck, Inc. 137.61

CD Cendant Corporation 185.68

PLMD PolyMedica Corporation 34.79

CRC Chromcraft Revington, Inc. 86.96

LNCR Lincare Holdings Inc. 41.52

FINL The Finish Line, Inc. 38.42

FDC First Data Corporation 45.74

KSS Kohl's Corporation 28.84

SMRT Stein Mart, Inc. 33.78

AMPB American Pacific Bank 100.82

ESRX Express Scripts, Inc. 63.31

PX Praxair, Inc. 25.89

AMHC American Healthways, Inc. 74.03

AMZ American Medical Security 454.61

PACK Gibraltar Packaging Group Inc. 56.61

KWIC Kennedy-Wilson, Inc. 124.82

GTK GTECH Holdings Corp. 115.6

BRBMF Big Rock Brewery Income Trust 78.92

NCS NCI Building Systems, Inc 89.53

HBHC Hancock Holding Company 26.96

ANN AnnTaylor Stores Corp. 157.72

DHI D.R. Horton Inc. 42.76

LAYN Layne Christensen Company 68.84

PRCP Perceptron, Inc. 260.87

HITK Hi-Tech Pharmacal Co. 56.09

PRGO Perrigo Company 26.67

HCR Manor Care, Inc. 100.91

LFG LandAmerica Financial Grp 148.32

ABN ABN AMRO Holding N.V. (ADR) 54.47

ODFL Old Dominion Freight Line 49.11

TM Toyota Motor Corporation (ADR) 38.79

MMSI Merit Medical Systems, Inc. 52.93

NTE Nam Tai Electronics, Inc. 114.01

USOO US 1 Industries, Inc. 46.38

HRT Arrhythmia Research Technology, Inc. 288.73

YRK York International Corp. 73.7

EEP Enbridge Energy Partners, L.P. 79.27

NET Network Associates, Inc. 52.2

STE Steris Corporation 71.41

KMP Kinder Morgan Energy Partners LP 25.72

FSH Fisher Scientific International Inc. 440.45

INMRY Instrumentarium Corp. (ADR) 36.87

RIMG Rimage Corporation 34.58

UN Unilever N.V. (ADR) 558.62

ACG ACM Income Fund, Inc. 92.17

SMHG Sanders Morris Harris Grp 376.12

ABAX Abaxis, Inc. 50

GTSI GTSI Corp. 109.88

ABCW Anchor BanCorp Wisconsin 30

AW Allied Waste Industries, Inc. 5753.85

BONT The Bon-Ton Stores, Inc. 52.57

SGA Saga Communications, Inc. 60.49

BBBY Bed Bath & Beyond Inc. 36.46

STU The Student Loan Corp. 29.65

STFC State Auto Financial 79.04

JBSS John B. Sanfilippo & Son 92.58

QCOM QUALCOMM, Inc. 127.93

STSA Sterling Financial Corp. 45.16

WFMI Whole Foods Market, Inc. 52.34

NAB National Australia Bank Ltd. (ADR) 91.63

RCKY Rocky Shoes & Boots, Inc. 84.52

MLEA Millea Holdings, Inc. (ADR) 43.81

ISLE Isle of Capri Casinos 932.41

BOKF BOK Financial Corporation 27.61

REP Repsol YPF, S.A. (ADR) 154.56

INTU Intuit Inc. 407.32

FCFS First Cash Financial Services, Inc. 31.33

PSUN Pacific Sunwear of CA 78.65

CFBX Community First Bankshares, Inc. 25.43

XLTC Excel Technology, Inc. 42.14

BKST Brookstone, Inc. 121.96

CATS Catalyst Semiconductor 807.9

CHS Chico's FAS, Inc. 53.97

ALL The Allstate Corporation 27.96

EXX.A EXX Inc. 957.14

WTT Wireless Telecom Group 50

CTEC Cholestech Corporation 52.51

ELE Endesa S.A. (ADR) 79.92

AIB Allied Irish Banks, plc. (ADR) 48.12

BBV BBVA S.A. (ADR) 171.5

CBBI CB Bancshares, Inc. 116.92

RGA Reinsurance Group of Am. 223.5

RCL Royal Caribbean Cruises Ltd. 36.5

BYBI Back Yard Burgers, Inc. 35.19

GYMB The Gymboree Corporation 357.05

GILD Gilead Sciences, Inc. 37.95

AKZOY Akzo Nobel N.V. (ADR) 123.33

DFS Department 56, Inc. 95.88

AVE Aventis (ADR) 36.58

TOT TOTAL S.A. (ADR) 25.27

CLHL Carlisle Holdings Ltd. 55.08

SKT Tanger Factory Outlet Cnt 46.9

CPSS Consumer Portfolio Serv. 853.33

BKS Barnes & Noble, Inc. 49.09

PMRY Pomeroy IT Solutions, Inc. 91.38

STN Station Casinos, Inc. 59.44

NYER Nyer Medical Group, Inc. 70.51

PERY Perry Ellis International 63.01

LFUS Littelfuse, Inc. 134.23

FLIR FLIR Systems, Inc. 44.01

MWRK Mothers Work, Inc. 263.8

WLP WellPoint Health Networks Inc. 49.27

STCR Starcraft Corporation 389.38

PEBO Peoples Bancorp Inc. 45.98

CVU CPI Aerostructures, Inc. 52.35

BYD Boyd Gaming Corporation 82.25

ATN Action Performance Co's 80.09

MERQ Mercury Interactive Corp. 95.28

MHO M/I Schottenstein Homes 26.84

CVBK Central Virginia Bankshares 41.01

GGP General Growth Properties 84.6

SPG Simon Property Group, Inc 123.29

STLY Stanley Furniture Co. 53.73

HAMP Hampshire Group, Limited 48.76

HCC HCC Insurance Holdings, Inc. 231.76

CBR CIBER, Inc. 665.52

UNH UnitedHealth Group Inc. 52.11

KEY KeyCorp 519.13

NNBR NN, Inc. 184.31

TSCO Tractor Supply Company 38.15

DHOM Dominion Homes, Inc. 42.72

CNT CenterPoint Properties 110.01

PFGC Performance Food Group 38.19

PLD ProLogis 131.02

HNT Health Net, Inc. 172.79

CLBK Commercial Bankshares, Inc. 26.94

HLYW Hollywood Entertainment 106

TRBS Texas Regional Bancshares 26.8

URBN Urban Outfitters, Inc. 64.42

DAKT Daktronics, Inc. 151.18

TLF The Leather Factory, Inc. 25.52

PMLK PrimeLink Systems, Inc. 395.56

QLGC QLogic Corporation 45.83

NAVR Navarre Corporation 65

RAH Ralcorp Holdings, Inc. 33.33

LEA Lear Corporation 1052.6

PETM PETsMART, Inc. 80.69

BIIB Biogen Idec Inc 45.64

DNKY Donnkenny, Inc. 4860

CYDS Cygne Designs, Inc. 167.41

PYX Playtex Products, Inc. 101.39

BZH Beazer Homes USA, Inc. 30.09

ADTN ADTRAN, Inc. 44.64

CACB Cascade Bancorp 32.85

CLDN Celadon Group, Inc. 103.18

FRM Friedman's Inc. 58.67

BTH Blyth, Inc. 33.59

AKR Acadia Realty Trust 123

LNY Landry's Restaurants, Inc 29.21

APOL Apollo Group, Inc. 49.54

SSCC Smurfit-Stone Container Corporation 40.82

BWA BorgWarner Inc. 122.12

EMAK Equity Marketing, Inc. 76.14

JILL The J. Jill Group, Inc. 33.86

SSD Simpson Manufacturing Co. 27.3

ROCK Gibraltar Steel Corp. 56.68

SYPR Sypris Solutions, Inc. 31.81

KCP Kenneth Cole Productions 58.55

KNGT Knight Transportation 35.86

PSAI Pediatric Services of Am. 522.52

MTMD Microtek Medical Holdings 72.81

NYB New York Community Bancorp, Inc. 66.14

MNC Monaco Coach Corporation 76.85

TNTX T-NETIX, Inc. 63.16

WMAR West Marine, Inc. 25.68

FFLC FFLC Bancorp, Inc. 39.91

FMST FinishMaster, Inc. 87.44

COT Cott Corporation 42.59

HSR Hi-Shear Technology Corp. 85.04

MALL PC Mall, Inc. 47.06

MWH BayCorp Holdings, Ltd. 179.27

NOK Nokia Corporation (ADR) 89.1

COF Capital One Financial Corp. 35.15

PSTA Monterey Pasta Company 108.04

MOVI Movie Gallery, Inc. 26.38

AIV Apartment Investment and Management Co. 440.8

JOSB Jos. A. Bank Clothiers, Inc. 47.57

AZN AstraZeneca PLC (ADR) 71.61

PNG Penn-America Group, Inc. 104.88

HORC Horizon Health Corp. 31.06

MRSA Marisa Christina, Inc. 1023.6

MSL MidSouth Bancorp, Inc. 50.39

MSN Emerson Radio Corp. 80.5

CRE CarrAmerica Realty Corp. 75.13

COOP Cooperative Bankshares 69.11

ESI ITT Educational Services 34.05

PDX Pediatrix Medical Group, Inc. 90.14

MLR Miller Industries, Inc. 87.56

ESST ESS Technology, Inc. 228.4

MCRI Monarch Casino & Resort 86.01

MBFI MB Financial, Inc. 271.86

ACRTQ Actrade Financial Tech. 62.35

CXP Centex Construction Products, Inc. 44.58

BGP Borders Group, Inc. 28.86

PQE ProQuest Company 212.55

SHU Shurgard Storage Centers, Inc. 79.75

CIMA Cima Labs Inc. 31.85

CPC Central Parking Corp. 64.28

CMX Caremark Rx, Inc. 333.01

FNLY Finlay Enterprises, Inc. 39.19

STM STMicroelectronics N.V. (ADR) 68.42

BYDSQ Boyds Wheels, Inc. 194.82

MLS The Mills Corporation 37.11

BDY Bradley Pharmaceuticals, Inc. 78.34

FFHH FSF Financial Corp. 63.25

LTUS Garden Fresh Restaurant 130.05

HSIC Henry Schein, Inc. 30.99

SFSW State Financial Services 173.82

PIXR Pixar 137.32

AHG Apria Healthcare Group Inc. 58.31

RCII Rent-A-Center, Inc 165.41

EL The Estee Lauder Co. 61.1

BSHI Boss Holdings, Inc. 102.22

BPFH Boston Private Financial 102.99

PCCI Pacific Crest Capital, Inc. 35.24

ASVI A.S.V., Inc. 80.82

ASBP ASB Financial Corp. (OH) 58.17

RE Everest Re Group, Ltd. 115.18

OSKY MidWestOne Financial Group, Inc. 33.21

ACTMQ ACT Manufacturing, Inc. 261.16

KZL Kerzner International Limited 86.82

HFIT Health Fitness Corporation 66.9

BANR Banner Corporation 27.1

HIG Hartford Financial Services 76.96

HOT Starwood Hotels & Resorts Worldwide, Inc 70.46

CBMD Columbia Bancorp 32.01

FBSI First Bancshares, Inc. MO 44.43

NTAP Network Appliance, Inc. 2322.22

GTPS Great American Bancorp 66.99

HTV Hearst-Argyle Television, Inc. 257.76

TSH Teche Holding Company 42.83

ESMC Escalon Medical Corp. 64.61

FDEF First Defiance Financial 34.49

SRN The Southern Banc Co. 44.24

RELV Reliv' International, Inc 638.09

NBSI North Bancshares, Inc. 48.2

MFCO Microwave Filter Co., Inc 240.91

PULB Pulaski Financial Corp. 38.27

LXK Lexmark International, Inc. 36.28

GUC Gucci Group N.V. (ADR) 152.75

JXVL Jacksonville Bancorp 59.85

CCFH CCF Holding Company 33.05

FFFD North Central Bancshares, Inc. 39.86

BIT Bio-Imaging Technologies 1557.14

ISIG Insignia Systems, Inc. 154.54

MSFG MainSource Financial Group 25.63

VRTY Verity, Inc. 715.79

GTM GulfTerra Energy Partners, L.P. 128.21

OTEX Open Text Corporation 70.74

TTG Tutogen Medical, Inc. 86.67

SELB Sel-Leb Marketing Inc. 387.18

MOSS Mossimo, Inc. 47.72

KNSY Kensey Nash Corporation 86.34

MSM MSC Industrial Direct Co., Inc. 48.93

RNR RenaissanceRe Holdings 102.24

GENZ Genzyme Corporation 326.18

IFSB Independence Federal Savings Bank 157.95

DVA DaVita Inc. 51.46

FMOR First Mortgage Corporation 484.55

CYTC Cytyc Corporation 271.43

WAT Waters Corporation 34.57

RI Ruby Tuesday, Inc. 53.73

SGMA SigmaTron International 208.65

IBKC IBERIABANK Corporation 27.69

ZCOM Impreso, Inc. 34.75

SHOO Steven Madden, Ltd. 54.59

HUBG Hub Group, Inc. 240.35

TUP Tupperware Corporation 47.13

FDS FactSet Research Systems 26.02

IMH IMPAC Mortgage Holdings, Inc 47.55

BKUNA BankUnited Financial Corp 35.13

BCGI Boston Communications Grp 313.04

LANV LanVision Systems, Inc. 378.26

INVN InVision Technologies, Inc. 737.71

MSON Misonix, Inc. 440.74

FUSA Fotoball USA, Inc 600

LVB Steinway Musical Instrum. 32.41

WG Willbros Group, Inc. 25.51

DL The Dial Corporation 51.37

PRGX PRG-Schultz International, Inc. 727.08

DRRA Dura Automotive Systems 110.35

FFFL Fidelity Bankshares, Inc. 117.38

FCN FTI Consulting, Inc. 132.04

ANSS ANSYS, Inc. 37.09

PFSL Pocahontas Bancorp, Inc. 190.58

EVST Everlast Worldwide Inc. 75.91

WVVI Willamette Valley Vineyard 130.77

PSS Payless ShoeSource, Inc. 130.75

WPI Watson Pharmaceuticals 52.42

PCU Southern Peru Copper Corp (ADR) 41.87

CXR Cox Radio, Inc. 178.51

CYMI Cymer, Inc. 49.43

NESCQ NESCO, Inc. 28.33

DELI Jerry's Famous Deli, Inc. 58.55

GAF GA Financial, Inc. 31.93

SWM Schweitzer-Mauduit Int'l 31.31

EDMC Education Management Corp 25.67

HIBB Hibbett Sporting Goods, Inc. 25.52

FFG FBL Financial Group 26.64

INSS INSCI Corp. 200

RX IMS Health, Inc. 101.3

VPS Vermont Pure Holdings Ltd 100

NUS Nu Skin Enterprises, Inc. 30

PAB PAB Bankshares, Inc. 4373.33

HTC Hungarian Telephone and Cable Corp. 145.03

UVN Univision Communications Inc. 48.25

SSNC SS&C Technologies, Inc. 101.51

ORCT Orckit Communications Ltd 349.43

LIN Linens'n Things 121.47

CPWM Cost Plus, Inc. 37.89

NCOG NCO Group, Inc. 167.54

RST Boca Resorts, Inc. 98.2

RGF R&G Financial Corporation 34.96

HABC Habersham Bancorp 41.23

SU Suncor Energy Inc. 58.42

SNHY Sun Hydraulics 86.21

CWTR Coldwater Creek Inc. 424.32

EXAC Exactech, Inc. 50

DASTY Dassault Systemes S.A. (ADR) 42.95

SKS Saks Incorporated 23700

STLD Steel Dynamics, Inc. 2384.06

MEDW Mediware Info. Systems 61.85

SASR Sandy Spring Bancorp 31.2

AAII aaiPharma Inc. 269.91

BCOR Biacore International AB (ADR) 46.4

FATS Firearms Training Systems 60.66

MRGO Margo Caribe, Inc. 150.31

KEYS Keystone Automotive Industries, Inc. 119.87

ATAC Aftermarket Technology Corp. 41.87

NOIZ Micronetics Inc. 163.37

CSV Carriage Services, Inc. 125.82

ADVP AdvancePCS 40.13

PHC The Peoples Holding Company 26.74

FBMI Firstbank Corporation 26.39

DF Dean Foods Company 47.05

PZZI Pizza Inn, Inc. 171.68

OVRL Overland Storage, Inc. 36.09

TALX TALX Corporation 207.19

BSTE Biosite Incorporated 98.17

GNRL General Bearing Corp. 143.33

EFJI EFJ, Inc. 136.36

NHLC Natural Health Trends 218.46

VMSI Ventana Medical Systems, Inc. 179.54

RC Grupo Radio Centro, S.A. (ADR) 276.68

SLGN Silgan Holdings Inc. 28.18

WEDC White Electronic Designs 162.89

IAX International Absorbents, Inc. 41.85

GTRC Guitar Center, Inc. 45.6

FFSX First Federal Bankshares, Inc. 68.98

LION Fidelity Southern Corporation 96.72

OISI Ophthalmic Imaging System 666.67

EPIQ EPIQ Systems, Inc. 53.71

CLSR Closure Medical Corp. 301.64

CBI Chicago Bridge & Iron Company N.V. 57

MED Medifast, Inc. 316.67

WAYN Wayne Savings Bancshares 52.03

UBH U.S.B. Holding Co., Inc. 28.56

GIFI Gulf Island Fabrication, Inc. 42.04

NTST Netsmart Technologies Inc 255.56

DGX Quest Diagnostics Incorporated 71.43

RIVR River Valley Bancorp 29.05

CVD Covance Inc. 30.52

SMTB Smithtown Bancorp 33.86

FBC Flagstar Bancorp, Inc. 28.54

ALV Autoliv Inc. 274.9

AWRCF Asia Pacific Wire & Cable 4842.86

CCBG Capital City Bank Group, Inc. 37.04

RCRC RC2 Corporation 47.29

TROV Trover Solutions, Inc. 56.06

SRT StarTek, Inc. 206.4

NCEN New Century Financial 203.95

CSTR Coinstar, Inc. 3336.25

SCHK Schick Technologies, Inc. 201.54

DOCX Document Sciences Corporation 233.95

OZRK Bank of the Ozarks 56.47

JLMC JLM Couture, Inc. 57.44

GRIF Griffin Land & Nurseries, Inc. 137.5

BJ BJ's Wholesale Club, Inc. 81.1

BREL BioReliance Corporation 78.79

GLH Gallaher Group Plc (ADR) 32.68

YANB Yardville National Banc. 51.08

ANDE The Andersons, Inc. 45.06

CPS ChoicePoint Inc. 121.63

CASA Mexican Restaurants Inc. 101.67

WCBO West Coast Bancorp /OR/ 26.31

CASB Cascade Financial Corporation 150.72

TZA TV Azteca, S.A de C.V. (ADR) 109.65

SPOT PanAmSat Corporation 186.27

WLT Walter Industries, Inc. 71.94

PROV Provident Financial Hldg. 96.32

TRFX Traffix, Inc. 611.11

IFIN Investors Financial Services Corp. 35.99

BDOG Big Dog Holdings, Inc. 45.98

ANNB Annapolis Bancorp, Inc. 139.65

RUSHB Rush Enterprises, Inc. 42.79

BHB Bar Harbor Bankshares 38.87

SRCL Stericycle, Inc. 190.54

QEPC Q.E.P. Co., Inc. 45.16

PCBC Pacific Capital Bancorp 35.38

OSIS OSI Systems, Inc. 80.43

ARM ArvinMeritor, Inc. 318.3

CMPP Champps Entertainment 203.89

GBBK Greater Bay Bancorp 46.52

NRCI National Research Corp. 126.7

ACMR A.C. Moore Arts & Crafts 25.29

USNA USANA Health Sciences, Inc. 264.6

SRI Stoneridge, Inc. 732.06

SYNT Syntel, Inc. 55.34

FRFC First Robinson Financial 159.28

ETFS East Texas Fncl. Services 186.98

IQW Quebecor World Inc. 177300

FLDR Flanders Corporation 727.27

DYII Dynacq International, Inc. 36.07

WOFC Western Ohio Fncl. Corp. 25.16

BXP Boston Properties, Inc. 97.58

FPIC FPIC Insurance Group, Inc 408.71

FDP Fresh Del Monte Produce Inc. 101.36

TUC Mac-Gray Corporation 51.27

FAB FirstFed America Bancorp, Inc. 29.46

TONS Novamerican Steel Inc. 151.09

CIBN California Independent Bancorp 179.33

CLAS Classic Bancshares, Inc. 31.45

FFBH First Fed. Bancshs. of AR 58.53

ROAC Rock of Ages Corporation 760.71

DDN Dynamex, Inc. 135.69

MTD Mettler-Toledo Int'l 31.65

FRN Friendly Ice Cream Corp 94.08

SAH Sonic Automotive, Inc. 28.4

XTRM Brass Eagle Inc. 148.75

TBH Telebras HOLDRS (ADR) 119.64

ROV Rayovac Corp. 58.8

CSU Capital Senior Living Corporation 59.86

SETO SETO Holdings, Inc. 209.09

CHH Choice Hotels Int'l 372.59

LFL Lan Chile S.A. (ADR) 3466.67

BYFC Broadway Financial Corporation 106.43

PHFC Pittsburgh Financial Corp 320.86

DTG Dollar Thrifty Automotive 232.92

SSFC South Street Financial Corp. 69.28

POWI Power Integrations, Inc. 40.09

SBGA Summit Bank Corporation 65.81

WWIN Waste Industries USA, Inc. 48.46

SIB Staten Island Bancorp, Inc. 119.52

MGAM Multimedia Games, Inc. 201.74

SGDE The Sportsman's Guide 38.69

SNAK Poore Brothers, Inc. 142.62

GFED Guaranty Federal Bancshares, Inc. 25.25

PFED Park Bancorp, Inc. 47.75

CNBC Center Bancorp, Inc. 31.21

ILOG ILOG S.A. (ADR) 67.35

UTBI United Tennessee Bankshares, Inc. 62.88

NFI NovaStar Financial Inc. 66

CTHR Charles & Colvard, Ltd. 604.08

WSBI Warwick Community Bancorp 62.85

HFWA Heritage Financial Corp. 48.36

UCBC Union Community Bancorp 34.2

CTCI CT Communications, Inc. 114.33

CCOW Capital Corp. of the West 27.47

LXMO Lexington B & L Financial Corporation 46.08

IBOC International Bancshares Corporation 30.71

LRKT Lark Technologies, Inc. 1709.09

MSBK Main Street Banks, Inc. 42.13

NOVB North Valley Bancorp 36.06

CBH Commerce Bancorp, Inc. 34.96

PIM Putnam Master Int. Income 1441.18

MRY Memry Corporation 122.22

WPC W.P. Carey & Co. LLC 33.78

HNFSA Hanover Foods Corporation 35.03

MRCY Mercury Computer Systems 49.49

NUTR Nutraceutical Int'l Corp. 70.89

GSLC Guaranty Financial Corporation 240.15

MRGE Merge Technologies Inc. 125.34

PSMT PriceSmart, Inc. 194.66

CECO Career Education Corp. 67.85

WINS SM&A 115.54

ASA ASA Limited 136.78

ARTI Artisan Components, Inc. 187.29

CHST Creative Host Services, Inc. 154.84

TSA The Sports Authority, Inc. 132.71

MAXF Maxcor Financial Group 31.61

FLI CHC Helicopter Corp. 43.94

LICB Long Island Financial 42.95

VIP Vimpel-Communications 146.57

SBB Sussex Bancorp 45.43

BDMS Birner Dental Mgmt. Svcs. 255.21

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 51.31

ADPI American Dental Partners, Inc. 41.7

DECA Decoma International 27.44

CYD China Yuchai International Limited 64.72

CAPX Capital Crossing Bank 27

SHI Sinopec Shanghai Petrochemical Co. (ADR) 271.48

SRDX SurModics, Inc. 78.72

CNRMF Cinram International Inc. 87.75

RBA Ritchie Bros. Auctioneers 40.92

APT Alpha Pro Tech, Ltd. 118.75

HDWR Headwaters Incorporated 37.61

SNBC Sun Bancorp, Inc. /NJ/ 592.1

DXPE DXP Enterprises, Inc. 72.82

YDNT Young Innovations, Inc. 26.87

FMFC First M & F Corporation 43.16

TSBK Timberland Bancorp, Inc. 33.72

YPF YPF Sociedad Anonima S.A. (ADR) 179.41

PHCC Priority Healthcare Corporation 57.88

CWLZ Cowlitz Bancorporation 225.15

MAR Marriott International Inc. 66.03

NVS Novartis AG (ADR) 26.11

ICBC Independence Comm. Bank 76.14

EFC EFC Bancorp, Inc. 28.92

MANH Manhattan Associates, Inc. 56.93

INRB Industrial Rubber Products, Inc. 411.11

OME Omega Protein Corporation 201.24

CMKG CoActive Marketing Group 93.37

HCM Hanover Capital Mortgage Holdings, Inc. 58.86

UPFC United PanAm Financial 53.81

ING ING Groep N.V. (ADR) 99.1

SHS Sauer-Danfoss Inc. 205.94

CAVB Cavalry Bancorp, Inc. 103.58

RIC Richmont Mines Inc. 704.29

DIIBF Dorel Industries, Inc. 158.3

DCAI Dialysis Corp. of America 47.18

LLL L-3 Communications Hldgs. 55.09

RINO Blue Rhino Corporation 56.78

FMS Fresenius Medical Care Corporation (ADR) 385.53

GNTY Guaranty Bancshares, Inc. 33.67

OTL Octel Corp. 206.88

WCN Waste Connections, Inc. 71.99

AVZ AMVESCAP PLC (ADR) 104.12

ARA Aracruz Celulose S.A. (ADR) 505.56

IBCA Intervest Bancshares Corp 41.69

MSTR MicroStrategy Inc. 69.81

JFBC Jeffersonville Bancorp 45.75

VVN Vitran Corporation, Inc. 195.75

RBOW Rainbow Rentals, Inc. 54.04

FLYR Navigant International 3957.58

TENT Total Entertainment Restaurant Corp. 69.91

SHPGY Shire Pharmaceuticals Group plc (ADR) 588.41

CTSH Cognizant Technology Sol. 49.59

HRBT Hudson River Bancorp, Inc. 40.61

UMPQ Umpqua Holdings Corp. 129.11

HCOW Horizon Organic Holdings 109.2

RSG Republic Services, Inc. 95.78

HORT Hines Horticulture, Inc. 55.81

SVBF SVB Financial Services 35.88

MHM Masonite International 74.47

SCHS School Specialty, Inc. 66.04

BCSB BCSB Bankcorp, Inc. 1494.74

UCFC United Comm. Financial 33.06

HBNC Horizon Bancorp 34.58

GGY Compagnie Gen. de Geophysique (ADR) 62.06

THTL Thistle Group Holdings, Co. 54.44

UFBS Union Financial Bancshs. 26.14

RTLX Retalix Limited 36.64

GDT Guidant Corporation 26.44

GIL Gildan Activewear Inc. 1988.79

AMSG AmSurg Corp. 47.83

ERIE Erie Indemnity Company 41.31

PFCO PAULA Financial 389.13

HLFC Home Loan Financial Corporation 25.86

LOGI Logitech Int'l SA (ADR) 31.11

FSFF First SecurityFed Finc'l 29.11

HFBC HopFed Bancorp, Inc 158.28

CSBC Citizens South Banking Corp. 160.51

FNFG First Niagara Financial 42.38

ELON Echelon Corporation 180.27

ELBO Electronics Boutique Holdings Corp. 94.94

CEDC Central European Distribution 161.32

DEAR Dearborn Bancorp, Inc. 72.66

CHBH Croghan Bancshares, Inc. 39.41

FLBK Florida Banks, Inc. 107.14

CMBC Community Bancorp Inc. 136.54

SHBK Shore Financial Corp. 25.73

STST Sensytech, Inc. 72.37

RBKV Resource Bankshares Corp. 29.94

HYSL Hyperion Solutions Corp. 113.87

CSLMF Consolidated Mercantile 127.63

SDS SunGard Data Systems Inc. 30.24

EVBS Eastern Virginia Bankshares, Inc. 36.96

EBAY eBay Inc. 165.22

DHB DHB Industries, Inc. 34.06

FTBK Frontier Financial Corp. 55

FDT Federal Trust Corporation 37.2

BOO Collegiate Pacific Inc. 54.91

CAA Capital Alliance Income 42.98

SFFS Sound Federal Bancorp 46.4

BAC Bank of America Corporation 41.41

CZFS Citizens Financial Serv. 48.94

ERIF Erie Family Life Insurance Company 222.41

WHI W Holding Company, Inc. 33.33

BVN Compania de Minas Buenaventura (ADR) 77.96

SID Companhia Siderurgica (ADR) 75

CTGI Capital Title Group, Inc. 35.23

BFAM Bright Horizons Family 30.52

FOX Fox Entertainment Group 61.6

PRSP Prosperity Bancshares, Inc. 55.67

PFCB P.F. Chang's China Bistro 31.49

ECBE ECB Bancorp, Inc. 35.77

BP BP p.l.c. (ADR) 86.5

CBBO Columbia Bancorp \OR\ 26.32

SPP Sappi Limited (ADR) 82.88

GMK Gruma, S.A. de C.V. (ADR) 50.7

NTZ Natuzzi, S.p.A (ADR) 30.3

AMIN American International Industries 34.12

FRMO FRMO Corp. 400

WGBC Willow Grove Bancorp, Inc 36.08

GCBC Greene County Bancorp 32.07

ETM Entercom Communications 189.18

SIM Grupo Simec, S.A de C.V. (ADR) 2061.06

AXL American Axle & Manufact. Holdings, Inc. 43.28

CNBB CNB Florida Bancshares 82.32

COCO Corinthian Colleges, Inc. 64.52

CGW Cristalerias de Chile S.A (ADR) 33.97

ARJ Arch Chemicals, Inc. 331.25

GBFP Georgia Bank Financial Corporation 31.22

ABV Companhia de Bebidas das Americas (ADR) 97.39

ELUX Electrolux AB (ADR) 49.06

INTR Interactive Technologies.com, Ltd. 39.39

VCBI Virginia Commerce Bancorp 52.87

EXBD The Corporate Executive Board Company 32.55

ITY Imperial Tobacco Group PLC (ADR) 52.23

CSNT Crescent Banking Company 33.68

ICLR ICON plc (ADR) 29.4

TRIB Trinity Biotech plc (ADR) 1657.14

VBACE Virbac Corporation 155.17

PBG The Pepsi Bottling Group 41.85

TWP Trex Company, Inc. 81.66

LPNT LifePoint Hospitals, Inc. 65.36

DELT Delta Galil Industries 47.56

ALRG Allergy Research Group 204.54

NLS The Nautilus Group, Inc. 50.46

SCC Security Capital Corp. 168.17

CNX CONSOL Energy Inc. 1038.46

TRI Triad Hospitals, Inc. 1825.51

INTI Inet Technologies 3950

GECR Georgia-Carolina Bancshs. 94.02

ICTS ICTS International N.V. 115.52

FISI Financial Institutions 25.56

YCC The Yankee Candle Company, Inc. 47.73

TLK PT Telekomunikasi Indonesia (ADR) 129.71

BRCD Brocade Communications Systems, Inc. 1950

PVTB PrivateBancorp, Inc. 66.2

ETT ElderTrust 35.13

FBEI First Bancorp of Indiana 48.72

HCBK Hudson City Bancorp, Inc. 49.56

TFIN Team Financial, Inc. 27.83

TP TPG N.V. (ADR) 48.05

SILW Silent Witness Enterprise 108.7

ACLNF A.C.L.N. Limited 73.67

IDVB Indian Village Bancorp 64.48

GAMM Global Entertaintment Holdings/Equities 60

TND Tele Nordeste Celular Brazil (ADR) 62.35

MFA MFA Mortgage Investments 446.96

LIC Lynch Interactive Corp. 49.33

GGB Gerdau S.A. (ADR) 47.46

ERS Empire Resources, Inc. 99.14

FDRY Foundry Networks, Inc. 691.3

NTSL NetSolve, Incorporated 55.12

MHG Meritage Hospitality Group Inc. 26.32

EVRT EverTrust Financial Group, Inc. 43.94

NMHC National Med. Health Card 41.24

CKSB Clarkston Financial Corp. 89.32

ARLP Alliance Resource Partners 294.55

APES Accufacts Pre-Employment Screening, Inc. 680

WSBA Western Sierra Bancorp 41.21

STHLY Stet Hellas Telecomm. S.A (ADR) 92.35

TOFC Tower Financial Corp. 26.24

CTOO C2, Inc. 273.08

IFCB Integrity Financial Corporation 47.44

USBI United Security Bancshares Inc. 45.51

SNH Senior Housing Properties 57.88

PPK Polyair Inter Pack Inc. 165.17

PTV Pactiv Corporation 32.49

TMIC Trend Micro Incorporated (ADR) 76.36

TEI Templeton Emerging Markets Income Fund 179.06

UPS United Parcel Service 35.38

MDBS Madison Bancshares, Inc. 59.84

ECTX ECtel Ltd. 39.2

TDY Teledyne Technologies Incorporated 267.62

AKPB Alaska Pacific Bancshares 270.27

WVCM Wavecom S.A. (ADR) 352.53

MCZ Mad Catz Interactive, Inc. 138.46

LTGL Liteglow Industries Inc. 155.56

MFSF MutualFirst Financial 30.6

HTRN HealthTronics Surgical 158.16

SSL Sasol Ltd. (ADR) 36.39

WSBK Wilshire State Bank 39.1

VSTN Vestin Group, Inc. 32.69

JDSHY Jardine Strategic Holdings Limited (ADR) 1129.17

SWMAY Swedish Match AB (ADR) 75.85

RWEOY RWE AG (ADR) 69.14

TTNDY Techtronic Industries Co Ltd. (ADR) 55.06

UU United Utilities PLC (ADR) 175.25

FNSW Farnsworth Bancorp, Inc. 3353.57

SHCAY Sharp Corporation (ADR) 188.82

MAORY Mandarin Oriental International Limited 450

AVIFY Advanced Info Service 181.19

BPO Brookfield Properties Corporation 50.74

CMOH Commercial Bancshares, Inc. \OH\ 40.56

NDCRY Nedcor Limited (ADR) 7060.47

FCEN 1st Centennial Bancorp 25.42

JSNSY J Sainsbury plc (ADR) 25.4

LGHLY Legend Group Limited (ADR) 821.1

HMY Harmony Gold Mining Co. 276.6

BNL Bunzl plc (ADR) 42.97

ESALY Eisai Co., Ltd (ADR) 56.89

KNBWY Kirin Brewery Company, Ltd. (ADR) 41.86

PCIS Precis, Inc. 55.1

CDEVY City Developments Limited (ADR) 182.2

FRGO Fargo Electronics, Inc. 60.12

FBAY Frisco Bay Industries Ltd 69.07

MBWM Mercantile Bank Corp. 28.42

BAAPY BAA plc (ADR) 34.78

BAY Bayer AG (ADR) 59.74

UTSI UTStarcom, Inc. 79.96

RYAAY Ryanair Holdings plc (ADR) 50.46

GBIR Globus International Resources Corp. 1650

RUSS Whitney Information Network, Inc. 99.4

HBEK Humboldt Bancorp 78.63

WBSN Websense, Inc. 423.36

VVC Vectren Corporation 89.5

MET MetLife, Inc. 213.66

CBNJ Community Bancorp of New Jersey 30.11

CBNV Community Bank of Northern Virginia 77.31

FBMT First National Bancshares, Inc. 33.63

CIG Companhia Energetica de Minas Ger. (ADR) 1133.65

CRVU CorVu Corporation 666.67

ACCO 800America.com, Inc 215.97

TMS Thomson (TMS) (ADR) 73.64

CRFN Crescent Financial Corporation 248.09

SMMF Summit Financial Group 36.78

IDC Interactive Data Corp. 1278.72

PECS PEC Solutions, Inc. 61.67

SBMC Connecticut Bancshares 101.51

CZFC Citizens First Corp. 117.86

PYSU Polymer Solutions, Inc. 65.57

SFLW SunFlower (USA), Ltd. 36.78

NKSH National Bankshares Inc. 36.74

NWD New Dragon Asia Corp. 385.71

BCO The Brink's Company 47.78

HAIN The Hain Celestial Group, Inc. 820.93

DA DANONE Group (ADR) 599.57

TSU Tele Celular Sul Participacoes (ADR) 79.77

TRO Tele Centro Oeste Cel. (ADR) 44.64

CYH Community Health Systems 95.54

FCCO First Community Corp. 31.67

TLTOB Tele2 AB (ADR) 118.15

ASFE AF Financial Group, Inc. 928.57

BXL Bexil Corporation 1456.6

BDGE Bridge Bancorp, Inc. 28.41

CWBS Commonwealth Bankshares 185.99

CSHB Community Shores Bank Corporation 76.09

QRCP Quest Resource Corp. 773.68

HTLF Heartland Financial USA 46.73

IPK Imperial Parking Corp. 214.25

KTC KT Corporation (ADR) 54.22

MDZ MDS Inc. 1482.52

MHUT Medi-Hut Co., Inc. 105

MCO Moody's Corporation 38.42

PETS PetMed Express, Inc. 273.81

SOCB Southcoast Financial Corporation 54.06

SCMF Southern Community Financial Corporation 51.93

VNBC Vineyard National Bancorp 116.25

GSOL Global Sources Ltd. (Bermuda) 446.67

UWN Nevada Gold & Casinos 32.38

CCNE CNB Financial Corporation/PA 33.71

ICST Integrated Circuit System 60.97

CRL Charles River Laboratories 53.86

THIN Nutri/System Inc. 412.5

VZ Verizon Communications 673.15

GLBZ Glen Burnie Bancorp 62.12

CBAC Community National Bancorporation 56.71

CADV CareAdvantage, Inc. 94.12

MBT Mobile TeleSystems OJSC 25

UBS UBS AG (NYSE) 64.01

PMMAY Puma AG Rudolf Dassler Sport (ADR) 106.91

ELMS Elmer's Restaurants, Inc. 43

USNU U.S. Neurosurgical, Inc. 85.71

ROEB Roebling Financial Corp. 48.92

AXCA Axcan Pharma Inc. 57.6

EGBN Eagle Bancorp, Inc. 48.62

LCI Lannett Company, Inc. 61.56

MXC Mexco Energy Corporation 259.81

PRWT PremierWest Bancorp 103.37

SJOE St. Joseph Capital Corporation 29.27

AMMD American Medical Systems 256.86

AMBK American Bank Inc. (PA) 84.19

OIIM O2Micro International Ltd 71.52

CIMG Color Imaging, Inc. 50

NKC Newtek Business Services, Inc 342.86

UOPX University of Phoenix Online 120.83

IPR International Power plc (ADR) 400.05

COH Coach, Inc. 67.16

SFCC SFBC International, Inc. 30.4

PAL North American Palladium 55.84

WYPT Waypoint Financial Corp. 25.74

GRMN Garmin Ltd. 26.2

VRST Verisity Ltd. 162.76

MOSY Monolithic System Technology, Inc. 60.57

PMAP Paymap, Inc. 239.39

UTIW UTi Worldwide Inc. 47.14

PREM Premier Community Bankshares, Inc. 33.33

FNFN Franklin Financial Corp. 53.08

PEET Peet's Coffee & Tea, Inc. 184.4

FLR Fluor Corporation (NEW) 31.91

EAC Encore Acquisition Co. 111.28

PACR Pacer International, Inc. 169.2

BRKC Bracknell Corporation 3058.82

SHR Schering AG (ADR) 111.56

AFCE AFC Enterprises, Inc. 25.42

PRU Prudential Financial, Inc 1865.22

ACN Accenture Ltd 86.68

CCEQQ CEYONIQ AG (ADR) 869.08

GPN Global Payments Inc. 34.45

ICH Investors Capital Holding 1900

QRSM QRS Music Technologies 88.33

USB U.S. Bancorp 96.25

MPX Marine Products Corp. 40.73

FTI FMC Technologies, Inc. 60.8

BKMUD Bank Mutual Corp. 30.86

KFS Kingsway Financial Services 35.11

AIQ Alliance Imaging Inc. 205.93

MMP Magellan Midstream Partners 96.89

KFT Kraft Foods Inc. 67.24

EPEN East Penn Financial Corporation 52.3

GALN Galen Holdings PLC (ADR) 161.81

SDA Sadia S.A. (ADR) 35.52

DEG Delhaize Group (ADR) 71.54

KMR Kinder Morgan Management, LLC 57.54

SAY Satyam Computer (ADR) 197.62

BTU Peabody Energy Corporation 413.35

USPI United Surgical Partners Int'l 24966.67

WSH Willis Group Holdings Ltd 9050

PFG Principal Financial Group 68.22

AEH American Eagle Tankers 6516

MDTH MedCath Corporation 958.27

FBF FleetBoston Financial 65.44

FCBP First Community Banc./CA/ 28.49

GLYN Galyan's Trading Company 39.92

PBNC PFS Bancorp, Inc. 404.27

XJT ExpressJet Holdings, Inc. 55.06

CCRN Cross Country Healthcare, Inc. 75.13

BG Bunge Limited 67.01

GLBP Globe Bancorp, Inc. 191.2

AHS AMN Healthcare Services 3097.14

RMK ARAMARK Corporation 38.03

PVR Penn Virginia Resources 50

BEL Bennett Environmental Inc 282.74

LPMN Lipman Electronic Engine. 449.46

DVN Devon Energy Corporation 214

ZMH Zimmer Holdings, Inc. 69.91

FITB Fifth Third Bancorp 47.65

IAIA Intier Automotive Inc. 35.56

NSDA Nassda Corporation 138.14

ABCO The Advisory Board Company 109.88

GME GameStop Corp. 628.57

ATH Anthem, Inc. 36.77

BBT BB&T Corporation 27.41

CLOV Clover Leaf Financial Corp. 627.62

KSL Kaneb Services LLC 41.63

CSFC City Savings Financial Corporation 209.81

APPX American Pharmaceutical Partners, Inc. 199.5

GBTB GB&T Bancshares, Inc. 60.07

CNC Centene Corporation 36.85

SWFT Swift Transportation Co. 115.72

JHX James Hardie Industries N.V. (ADR) 190.63

VAS Viasys Healthcare, Inc. 28.99

AAP Advance Auto Parts, Inc. 253.05

IGI Imagistics International, Inc. 33.18

UDI United Defense Industries, Inc. 201.17

ABX Barrick Gold Corp. 98.33

DXL Athena Diagnostics, Inc. 37.94

SXL Sunoco Logistics Partners L.P. 71.34

VFGI Virginia Financial Group, Inc. 25.18

NJ Nidec Corporation (ADR) 61.66

ACL Alcon, Inc. 45.53

ITU Banco Itau Holding Financeira S.A. (ADR) 56.24

EVBN Evans Bancorp Inc. 32.14

BRS Companhia de Saneamento do Parana 27.57

RGC Regal Entertainment Group 2021.05

MHS Medco Health Solutions Inc. 40.95

LF LeapFrog Enterprises, Inc. 241.04

BBDA The Bank of Bermuda Limited 32.18

AMCH AmeriChoice Corporation 41.12

PINN Pinnacle Airlines Corp. 53.81

ELAB Eon Labs, Inc. 116.26

SRX SRA International, Inc. 88.82

BKRS Bakers Footwear Group, Inc. 76.52

ALTU Altus Medical, Inc. 106.15

MWE MarkWest Energy Partners, L.P. 72.39

HBG HUB International Limited 95.1

FORM FormFactor, Inc. 3788.89

RJET Republic Airways Holdings Inc. 149.18

BGFV Big 5 Sporting Goods Corporation 87.04

RRGB Red Robin Gourmet Burgers, Inc. 27.04

WHG Westwood Holdings Group, Inc. 311.06

SVBI Severn Bancorp, Inc. 55.6

SNY Sanofi-Synthelabo (ADR) 51.01

HOFT Hooker Furniture Corporation 143.26

FPTB First PacTrust Bancorp, Inc. 25.76

PPX Pacific Energy Partners, L.P. 115.01

CVGW Calavo Growers, Inc. 62.4

LEND Accredited Home Lenders Holding Co. 49.77

GOLD Randgold Resources Ltd. (ADR) 339.7

MCBF Monarch Community Bancorp, Inc. 33.54

PSYS Psychiatric Solutions, Inc. 104.76

LHMS Loehmann's Holdings, Inc. 64.49

DKS Dick's Sporting Goods Inc. 42.16

PRTR Partners Trust Financial Group, Inc. 26.86

TVZO Travelzoo Inc. 126.32

WC WellChoice, Inc. 156.57

GPRO Gen-Probe Incorporated 197.94

UFM United Financial Mortgage Corporation 331.44

NGS Natural Gas Services Group, Inc. 47.66

SCST SCS Transportation, Inc. 1450.94

TXUI Texas United Bancshares, Inc. 29.23

PRZ PainCare Holdings, Inc. 47.37

XEC Cimarex Energy Co. 681.55

CCBI Commercial Capital Bancorp, Inc. 478.26

CCH Coca-Cola Hellenic Bottling Company S.A. 194.67

ESGR The Enstar Group, Inc. 1194.46

RKE Cap Rock Energy Corp. 98.09

PCCM Pacific CMA, Inc. 300

MMLP Martin Midstream Partners L.P. 32.57

CHA China Telecom Corporation Limited (ADR) 28.83

PRAA Portfolio Recovery Associates, Inc. 187.98

STX Seagate Technology 281.01

ENH Endurance Specialty Holdings Ltd. 21575

YAKC Yak Communications(USA), Inc. 189.16

IPCC Infinity Property and Casualty Corp. 371.55

TKG Telkom SA Limited (ADR) 36.22

BXX Brooke Corporation 74.5

WBNK Waccamaw Bankshares, Inc. 49.09

OGZPF Gazprom OAO (ADR) 87.61

PKBK Parke Bank 95.43

CAAS China Automotive Systems, Inc. 113.21

AXS Axis Capital Holdings Limited 9605.56

DTSI Digital Theater Systems, Inc. 59.68

JFBI Jefferson Bancshares, Inc. 47.33

CVCO Cavco Industries, Inc. 118.99

GLNG Golar LNG Limited 521.79

CSE CapitalSource, Inc. 513.23

JRN Journal Communications, Inc. 39.56

KNBT KNBT Bancorp, Inc. 48.25

SHG Shinhan Financial Group Co., Ltd. (ADR) 54.54

LKQX LKQ Corporation 150.88

GEPT Global ePoint, Inc. 466.67

OVNT Overnite Corporation 113.92

MRLN Marlin Business Services Corp. 49.65

Ticker Name TTM

Net Profit

Margin

ACNB ACNB Corporation 25.92

ADBE Adobe Systems Incorporated 18.13

AVM Advanced Magnetics, Inc. 18.1

HBTN Harbourton Financial Corporation 31.77

ATAXZ Amer. 1st Tax Exempt Inv. 69.8

WYE Wyeth 21.46

AMGN Amgen, Inc. 27.89

CFNB California First National Bankcorp 28.26

APAGF Apco Argentina Inc. 35.66

ASO AmSouth Bancorporation 29.48

AOXY Advanced Oxygen Technologies, Inc. 641.67

APC Anadarko Petroleum Corporation 25.35

AROW Arrow Financial Corp. 26.3

APA Apache Corporation 26.31

ASBC Associated Banc-Corp 30.32

BWCF BWC Financial Corp. 19.11

BOH Bank of Hawaii Corp. 27.72

BXS BancorpSouth, Inc. 23.46

BRE BRE Properties, Inc. 23.82

GRAN Bank of Granite Corp. 33.64

BRT BRT Realty Trust 81.29

BPOP Popular, Inc. 21.88

ONE Bank One Corporation 26.08

BSIC Basic Earth Science 19.87

BVC Bay View Capital Corporation 45.74

BK The Bank of New York Co. 40

BFCF BFC Financial Corporation 18.61

HNR Harvest Natural Resources 52.81

BMET Biomet, Inc. 21.21

BRY Berry Petroleum Company 18.18

BKT BlackRock Income Trust 59.78

MKTG MKTG Services, Inc. 20.92

TBI Tom Brown, Inc. 18.42

BMTC Bryn Mawr Bank Corp. 37.99

WNMLA Winmill & Co. Incorporated 31.34

BZF The Brazil Fund 372.19

BRG BG Group plc (ADR) 20.72

CPF Central Pacific Financial Corp. 31.1

CTCO Commonwealth Telephone Enterprises, Inc. 18.26

BR Burlington Resources Inc 25.3

CVBF CVB Financial Corp. 31.85

CSWC Capital Southwest Corp. 711.88

TSFG The South Financial Group 22.22

NXY Nexen Inc. 25.11

CMO Capstead Mortgage Corporation 46.26

CCL Carnival Corporation 19.92

CBSS Compass Bancshares, Inc. 25.93

CDX Catellus Development Corp 20.12

CF Charter One Financial 28.46

CHFC Chemical Financial Corporation 29.2

CHZ Chittenden Corporation 26.98

CSCO Cisco Systems, Inc. 21.15

CHCO City Holding Company 35.86

CYN City National Corporation 31.99

CNB Colonial BancGroup, Inc. 18.7

KO The Coca-Cola Company 21.07

CBSH Commerce Bancshares, Inc. 32.61

CMTY Community Banks, Inc. 20.86

CBU Community Bank System 21.41

CHCR Comprehensive Care Corp. 23.71

CRK Comstock Resources, Inc. 25.6

CTWS Connecticut Water Service 18.79

CTO Consolidated-Tomoka Land 22.18

CSLR Consulier Engineering, Inc. 51.62

BERK Berkshire Bancorp Inc. 20.06

CFC Countrywide Financial Corp. 26.67

NDE IndyMac Bancorp, Inc. 30.88

CUZ Cousins Properties Inc. 73.74

CRED CREDO Petroleum Corporation 32.19

CFR Cullen/Frost Bankers Inc. 34.33

GVT Morgan Stanley D.W. Gov't 384.82

DNIR Dominion Resources Inc. 25900

DCG Dreyfus CA Municipal Income Inc. 88.66

DMF Dreyfus Municipal Income 100.71

LEO Dreyfus Strategic Muni. 43.56

DSL Downey Financial Corp. 20.93

TGA TransGlobe Energy Corporation 31.37

DSM Dreyfus Strat Mun Bnd Fnd 54.5

DRE Duke Realty Corp. 25.5

EV Eaton Vance Corp. 20.31

EDAC EDAC Technologies Corporation 19.29

EGP EastGroup Properties Inc. 19.41

ENCC Encore Computer Corp. 81.52

ENZN Enzon Pharmaceuticals, Inc. 22.07

EOG EOG Resources, Inc. 24.14

EVG Evergreen Resources, Inc. 29.06

FCBC First Community Bancshares, Inc. 27.65

FNBN FNB Corporation (NC) 21.49

MDG Meridian Gold Inc. 27.13

FFKT Farmers Capital Bank Corp 20.69

FRT Federal Realty Inv. Trust 19.62

FFIN First Financial Bankshare 36.15

RF Regions Financial Corp. 28.08

FAX Aberdeen Asia-Pacific 284.23

FBNC First Bancorp 26.73

FMER FirstMerit Corporation 25.59

FESX First Essex Bancorp, Inc. 20.35

FTFC First Federal Capital 24.89

FBP First BanCorp. 23.8

GBCI Glacier Bancorp, Inc. 28.57

FF First Financial Fund Inc. 528.1

FFBC First Financial Bncrp./OH 18.78

DRL Doral Financial Corp. 66.64

FFKY First Fed. Fin. Corp.(KY) 20.28

FFCH First Financial Holdings, Inc. 20.25

FLIC The First of Long Island Corporation 31.17

FRME First Merchants Corp. 18.08

FMBI First Midwest Bancorp Inc. 30.59

MTB M&T Bank Corporation 26.19

WB Wachovia Corporation 26.99

FED FirstFed Financial Corp. 26.37

FOBB First Oak Brook Bancshares, Inc. 22.88

FTN First Tennessee National 42.94

FRX Forest Laboratories, Inc. 29.22

FOOT Foothill Independent Bancorp 23.01

BEN Franklin Resources 19.16

FMT Fremont General Corp. 35.02

FULT Fulton Financial Corp. 31.09

GCI Gannett Co., Inc. 18.14

SCRI SICOR Inc. 26.32

GNTX Gentex Corporation 22.49

GOKN Geokinetics Inc. 268.6

GTY Getty Realty Corp. 53.48

GSK GlaxoSmithKline plc (ADR) 21.84

NNN Commercial Net Lease Rlty 42.64

GDW Golden West Financial 30.32

GFLS Greater Community Bancorp 18.24

GSBC Great Southern Bancorp, Inc. 29.96

GNI Great Northern Iron Ore 82.91

GYRO Gyrodyne Co. of America 78.01

UBA Urstadt Biddle Properties Inc. 33.58

HNBC Harleysville National Corporation 28.6

HTHR Hawthorne Financial Corp. 19.09

HRP HRPT Properties Trust 22.85

HCN Health Care REIT, Inc. 40.71

HCP Health Care Property Investors Inc. 39.58

HYI High Yield Income Fund 44.58

HCGI Helm Capital Group, Inc. 126.96

HOMF Home Federal Bancorp 22.13

HRZB Horizon Financial Corp 26.2

HIB Hibernia Corporation 27.19

HBAN Huntington Bancshares 29.4

HOFD HomeFed Corporation 40.47

ICCC ImmuCell Corporation 29.48

INDB Independent Bank Corp(MA) 19.89

IBCP Independent Bank Corporation(MI) 26.65

HU Hudson United Bancorp 28.85

BED Bedford Property Investors, Inc. 27.73

INGR Intergraph Corporation 22.23

INTG The InterGroup Corporation 18.14

IDCC InterDigital Communications Corporation 33.45

ICB Morgan St.D.W. Income Sec 101.63

IFCJ Interchange Financial 26.31

IFC Irwin Financial Corp. 22.17

ISRL Isramco, Inc. 36.37

KCS KCS Energy, Inc. 37.34

KMI Kinder Morgan, Inc. 33.41

LNBB LNB Bancorp, Inc. 24

LXBK LSB Bancshares, Inc. 19.63

LRT LL&E Royalty Trust 85.75

LWAY Lifeway Foods, Inc. 18.27

LLTC Linear Technology Corp. 39.5

LUK Leucadia National Corp. 44.53

MAFB MAF Bancorp, Inc. 25.59

LLY Eli Lilly & Co. 21.12

BDN Brandywine Realty Trust 21.07

MARPS Marine Petroleum Trust 95.82

MI Marshall & Ilsley Corporation 33.97

MBI MBIA Inc. 56.4

KRB MBNA Corporation 56.45

MASB MASSBANK Corp. 20.38

MXIM Maxim Integrated Products 27.5

MGRC McGrath RentCorp 18.21

MKTY Mechanical Technology 75.74

MRBK Mercantile Bankshares 33.59

MBVT Merchants Bancshares,Inc. 25.68

MLAB Mesa Laboratories, Inc. 22.98

MSFT Microsoft Corporation 30.26

NCEM Nevada Chemicals, Inc. 54.43

MDT Medtronic, Inc. 22.22

MEL Mellon Financial Corp. 67.39

MRK Merck & Co., Inc. 22.83

BTFG BancTrust Financial Group 19.85

MTR Mesa Royalty Trust 99.71

MSB Mesabi Trust 91.43

MNRTA Monmouth R.E. Inv. Corp. 28.17

NBTB NBT Bancorp Inc. 22.08

NCF National Commerce Financial Corporation 28.68

MYL Mylan Laboratories Inc. 23.24

NPBC National Penn Bancshares, Inc. 20.9

NAPE National Properties Corp. 39.01

NEN New England Realty Assoc. 19.99

NHTB New Hampshire Thrift Banc 20.8

NYM NYMAGIC, INC. 25.16

UNIB University Bancorp, Inc. 18.74

NMIL NewMil Bancorp, Inc. 20.51

NHP Nationwide Health Properties Inc. 33.51

NE Noble Corporation 18.83

NXL New Plan Excel Realty Tr. 27.86

NCEB North Coast Energy, Inc. 26

NEM Newmont Mining Corporation 19.2

NTRS Northern Trust Corporation 35.17

NOVN Noven Pharmaceuticals 19.15

NRT North European Oil Royalty 95.76

NFB North Fork Bancorporation, Inc. 34.95

NCA Nuveen CA Municipal Value 83.31

NMI Nuveen Municipal Income 43.44

NNY Nuveen NY Municipal Value 144.4

REM Remington Oil & Gas Corp. 21.49

WFC Wells Fargo & Company 30.84

ONB Old National Bancorp 18.76

OLP One Liberty Properties, Inc. 44.03

ORCL Oracle Corporation 25.25

OMS Oppenheimer Multi-Sector 65.2

OFG Oriental Financial Group Inc. 35.21

OSG Overseas Shipholding Group Inc. 25.21

PNC PNC Financial Services 35.35

PBCI Pamrapo Bancorp, Inc. 18.87

PLLL Parallel Petroleum Corp. 22.67

PRX Pharmaceutical Resources 19.14

PKY Parkway Properties, Inc. 28.31

PXD Pioneer Natural Resources 30.78

PAYX Paychex, Inc. 25.77

PGC Peapack-Gladstone Fin'l. 29.12

PEI Pennsylvania R.E.I.T. 21.52

PFDC Peoples Bancorp/IN 18.39

BNK Banknorth Group, Inc. 27.82

PBT Permian Basin Royalty Trust 98.41

PSC Philadelphia Suburban 20.37

PXT PXRE Group Ltd. 23.5

CTBI Community Trust Bancorp, Inc. 21.52

PW Pittsburgh & WV Railroad 89.95

PLX Plains Resources Inc. 81.26

BRO Brown & Brown, Inc. 19.93

PPP Pogo Producing Company 25.24

POSS Possis Medical, Inc. 28.12

TROW T. Rowe Price Group, Inc. 21.87

PENG Prima Energy Corporation 32.67

PR Price Communications Corp 274.32

PHY Prospect Street High Inc. 45.78

PBKS Provident Bankshares Corp 20.82

PMT Putnam Master Inc. Trust 22.53

MRF American Income Fund Inc. 25.15

RBNC Republic Bancorp, Inc. 23.76

CORS Corus Bankshares, Inc. 32.8

RSGI Riverside Group, Inc. 36.33

WEFN WebFinancial Corporation 40.76

RBPAA Royal Bancshares of Pennsylvania, Inc. 24.38

RGLD Royal Gold, Inc. 40.16

RVT Royce Value Trust Inc 23.18

STBA S&T Bancorp, Inc. 33.14

SEIC SEI Corp. 22.74

SBR Sabine Royalty Trust 95.31

SJT San Juan Basin Royalty Trust 97.82

SLM SLM Corporation 34.93

SBCF Seacoast Banking Corporation of Florida 22.63

SECD Second Bancorp, Inc. 21.82

SIVB Silicon Valley Bancshares 19.42

SFNC Simmons First Nat'l Corp. 22.15

SOTR SouthTrust Corporation 28.34

SOV Sovereign Bancorp, Inc. 19.42

SPIRE Spire Corporation 37.35

STL Sterling Bancorp 25.73

WSFS WSFS Financial Corp. 82.84

STB State Bancorp, Inc./NY 19.15

PSA Public Storage, Inc. 43.19

STT State Street Corporation 46.22

STI SunTrust Banks, Inc. 27.45

SUBK Suffolk Bancorp 28.96

SNV Synovus Financial Corp. 36.66

SUSQ Susquehanna Bancshares, Inc. 21.73

TCB TCF Financial Corporation 32.03

TARO Taro Pharmaceutical Ind. 20.03

LDR Landauer, Inc. 24.23

TECH Techne Corporation 32.01

TELOZ Tel Offshore Trust 80.88

GIM Templeton Global Income Fund, Inc. 310.29

TPL Texas Pacific Land Trust 54.33

TEVA Teva Pharmaceutical Industries Ltd (ADR) 20.8

TIRTZ Tidelands Royalty Trust B 89.44

TMP Tompkins Trustco, Inc. 26.17

TOBC Tower Bancorp, Inc. 32.75

TRST TrustCo Bank Corp NY 37.23

TRMK Trustmark Corporation 32.07

UB UnionBanCal Corporation 32.23

UBSI United Bankshares, Inc. 29.63

UPC Union Planters Corporation 31.29

UMBF UMB Financial Corporation 21.3

UMH United Mobile Homes, Inc. 24.26

UG United-Guardian, Inc. 21.11

UVSP Univest Corp. of PA 31.6

UTMD Utah Medical Products 26.61

UHT Universal Health Realty 75.55

VLY Valley National Bancorp 30.45

VALU Value Line, Inc. 26.65

VNO Vornado Realty Trust 19.36

VUL Vulcan International Corp 26.42

WM Washington Mutual Inc. 31.36

WSB The Washington Savings Bank 29.71

WASH Washington Trust Bancorp 21.49

WBS Webster Financial Corporation 24.09

WSBC WesBanco, Inc. 21.01

WRE Washington Real Estate Investment Trust 28.72

WRI Weingarten Realty Investors 28.21

WON Westwood One, Inc. 19.05

WABC WestAmerica Bancorp. 41.28

WTNY Whitney Holding Corp. 29.11

WL Wilmington Trust Corp. 34.58

YORW The York Water Company 20.57

ZILA Zila, Inc. 24.12

ZION Zions Bancorporation 22.79

UAHC United American Healthcare. 29.89

CEPH Cephalon, Inc. 29.73

FIMG Fischer Imaging Corporation 24.35

PRK Park National Corporation 33

CATY Cathay General Bancorp 35.45

CRT Cross Timbers Royalty Trust 98.08

ICUI ICU Medical, Incorporated 20.67

ABK Ambac Financial Group, Inc. 46.73

LNCR Lincare Holdings Inc. 20.07

JNC Nuveen Investments, Inc. 31.34

ADX Adams Express Company 909.52

FIF Financial Federal Corp. 23.1

COVB CoVest Bancshares, Inc. 19.34

KWIC Kennedy-Wilson, Inc. 23.86

CMA Comerica Incorporated 27.93

HBHC Hancock Holding Company 24.28

BARZ Barra, Inc. 20.38

WFSL Washington Federal Inc. 32.33

MAXIQ Maxicare Health Plans, Inc. 112.86

ANK Atlantic Tele-Network,Inc 18.02

MTG MGIC Investment Corp. 30.25

SBIB Sterling Bancshares, Inc. 18.94

KIM Kimco Realty Corp. 54.8

RDN Radian Group Inc. 33.4

NHI National Health Investors 26.45

ACG ACM Income Fund, Inc. 248.71

FNVG The FINOVA Group Inc. 66.2

EMBX Embrex, Inc. 20.04

ABCW Anchor BanCorp Wisconsin 26.15

NXTL Nextel Communications 23.34

CRIS Curis, Inc. 26.88

STU The Student Loan Corp. 23.71

QCOM QUALCOMM, Inc. 20.84

AIMM AutoImmune Inc. 33.75

NAB National Australia Bank Ltd. (ADR) 18

ABRX Able Laboratories Inc. 31.65

STOSY Santos, Ltd. (ADR) 19.4

PEO Petroleum & Resource Corporation 525.8

BOKF BOK Financial Corporation 29.69

SM St. Mary Land & Exploration Co. 20.9

WRNC The Warnaco Group, Inc. 315.49

DDR Developers Divers. Realty 35.09

FCF First Commonwealth Financial 21.37

BCS Barclays PLC (ADR) 19.87

REBC Redwood Empire Bancorp 27.46

CFBX Community First Bankshares, Inc. 23.54

MCHP Microchip Technology Inc. 18.11

NASB NASB Financial, Inc. 34.07

OPTI OPTi, Inc. 24.71

SHFL Shuffle Master, Inc. 25.82

OHI Omega Healthcare Investor 24.59

ICGC ICG Communications, Inc. 1095.62

PMC PMC Capital, Inc. 24.09

AIB Allied Irish Banks, plc. (ADR) 22.49

XTO XTO Energy Inc. 25.58

PWTXQ Pillowtex Corporation 33.05

CFCP Coastal Financial Corp. 18.86

LTC LTC Properties, Inc. 31.75

PVFC PVF Capital Corporation 22.17

BLX Banco Latinoamericano de Exportaciones 100.72

MTOH Metrocall Holdings, Inc. 396.35

PEBO Peoples Bancorp Inc. 23.68

CBL CBL & Associates Properties, Inc. 26.42

BFS Saul Centers, Inc. 27.92

CVU CPI Aerostructures, Inc. 31.14

MHC Manufactured Home Commun. 18.48

NFX Newfield Exploration Co. 21.81

TGIC Triad Guaranty Inc. 37.18

UCOMA UnitedGlobalCom, Inc. 90.58

HR Healthcare Realty Trust 31.92

CPG Chelsea Property Group 28.67

KEY KeyCorp 22.34

QCRH QCR Holdings, Inc. 19.32

CNT CenterPoint Properties 20.46

TMA Thornburg Mortgage, Inc. 30.74

REG Regency Centers Corp. 31.12

BONZ Interpore International, Inc. 22.72

PLD ProLogis 30.21

GG Goldcorp Inc. 38.5

TRBS Texas Regional Bancshares 29.06

TBDI TMBR/Sharp Drilling, Inc. 22.71

ZMBA Zamba Corporation 37.97

STFR St. Francis Capital Corp. 23.46

DFCU Drummond Financial Corp. 37.14

GSS Golden Star Resources Ltd 30.33

QLGC QLogic Corporation 24.99

MKAU MK Gold Company 20.61

GPT GreenPoint Financial Corp 40.6

SUI Sun Communities, Inc. 19.76

SBIT Summit Bancshares, Inc. 25.27

LRY Liberty Property Trust 26.56

BIIB Biogen Idec Inc 31.82

PEX PetroCorp Incorporated 32.09

ESS Essex Property Trust, Inc. 27.72

CACB Cascade Bancorp 34.19

ADC Agree Realty Corporation 35.56

NRIM Northrim BanCorp, Inc. 22.24

APOL Apollo Group, Inc. 18.44

PNBC Princeton National Bancorp 21.6

PCC PMC Commercial Trust 48.42

AF Astoria Financial Corporation 19.18

TCBK TriCo Bancshares 22.84

ALD Allied Capital Corp 52.62

NYB New York Community Bancorp, Inc. 42.48

BPT BP Prudhoe Bay Royalty Trust 97.81

NSFC Northern States Financial Corporation 21.51

MWH BayCorp Holdings, Ltd. 460.98

COF Capital One Financial Corp. 25.65

MRSA Marisa Christina, Inc. 26.17

MSL MidSouth Bancorp, Inc. 24.79

OWOS Owosso Corporation 18.22

MBFI MB Financial, Inc. 24.8

ACRTQ Actrade Financial Tech. 45.82

PMI The PMI Group, Inc. 25.82

CLI Mack-Cali Realty Corp. 26.03

MSBF MSB Financial, Inc. 28.2

WTU Williams Coal Seam Gas Royalty Trust 94.62

CIMA Cima Labs Inc. 20.45

MVL Marvel Enterprises, Inc. 37.31

OSBC Old Second Bancorp Inc. 24.86

SGY Stone Energy Corporation 25.47

TRU Torch Energy Royalty Trus 90.25

MLS The Mills Corporation 41.54

QCBC Quaker City Bancorp, Inc. 23.24

BDY Bradley Pharmaceuticals, Inc. 21.51

O Realty Income Corp 50.85

FFHH FSF Financial Corp. 19.18

SFSW State Financial Services 18.53

ITLA ITLA Capital Corporation 24.75

RTWI RTW, Inc. 23.5

VCAT Venture Catalyst Inc. 18.28

TALK Talk America Holdings Inc 29.82

PIXR Pixar 42.2

HPT Hospitality Properties Trust 32.87

PCCI Pacific Crest Capital, Inc. 19.74

ASBP ASB Financial Corp. (OH) 22.31

EZEN Ezenia! Inc. 22.81

CBMD Columbia Bancorp 23.76

WFSI WFS Financial Inc. 20.92

GTPS Great American Bancorp 18.97

IART Integra LifeSciences Hldgs. Corp. 26.61

TSH Teche Holding Company 20.97

RWT Redwood Trust, Inc. 28.07

FDEF First Defiance Financial 24.44

OMEF Omega Financial Corporation 29.48

WCFB Webster City Fed. Bancorp 20.84

SKYF Sky Financial Group, Inc. 22.57

PULB Pulaski Financial Corp. 27.19

WFI Winton Financial Corp. 18.03

JXVL Jacksonville Bancorp 21.65

WEFC Wells Financial Corp. 33.61

NGT Eastern American Natural Gas Trust 82.1

AWBC AmericanWest Bancorp. 19.35

HARB Harbor Florida Bancshares, Inc. 28.06

LXP Lexington Corp. Prop. Tr. 27.31

COLB Columbia Banking System, Inc. 21.49

FFFD North Central Bancshares, Inc. 23.15

SUMM Summit Financial Corporation 22.38

NEGI National Energy Group Inc. 25

MSFG MainSource Financial Group 22.1

KTR Keystone Property Trust 33.11

SFI iStar Financial Inc. 47.34

MOSS Mossimo, Inc. 47.31

OAKF Oak Hill Financial, Inc. 21.42

KNSY Kensey Nash Corporation 20.57

RNR RenaissanceRe Holdings 43.88

SFEF Santa Fe Financial Corp. 30.3

SSS Sovran Self Storage, Inc. 26.92

LARK Landmark Bancorp, Inc. 26.89

CYTC Cytyc Corporation 25.6

MFW M & F Worldwide Corp. 22.04

IBKC IBERIABANK Corporation 23.64

ALAB Alabama National BanCorporation 22.45

IPCR IPC Holdings, Ltd. 70.77

FDS FactSet Research Systems 23.14

IMH IMPAC Mortgage Holdings, Inc 34.75

IEQC Institutional Equity Hldg 21.5

KDUS Cadus Corporation 67.95

POLGA Polymer Group, Inc. 23.21

THMD Thermadyne Holdings Corp. 134.98

CHKP Check Point Software Tech 56.87

FCN FTI Consulting, Inc. 18.28

ANSS ANSYS, Inc. 19.31

CHKE Cherokee Inc. 38.78

ASFI Asta Funding, Inc. 33.2

BISA Baltic International USA, Inc. 37.97

XLG Price Legacy Corporation 20.64

CPD Caraco Pharmaceutical Laboratories Ltd. 22.24

EGAM eGames, Inc. 22.08

UXP United States Exploration 44.59

ORPH Orphan Medical, Inc. 73.99

FCFC FirstCity Financial Corp. 25.59

ISNS Image Sensing Systems 22.83

HTC Hungarian Telephone and Cable Corp. 37.74

UNIZ Unizan Financial Corp. 20

SAT Asia Satellite Telecommunications 55.53

DFC Delta Financial Corporation 54.05

GSH Guangshen Railway Co. Ltd (ADR) 18.27

PP Prentiss Properties Trust 19.26

POG Patina Oil & Gas Corp. 25.78

CTXS Citrix Systems, Inc. 22.47

RGF R&G Financial Corporation 33.18

AANB Abigail Adams Bancorp 25.61

ISCA International Speedway 19.01

SYI S.Y. Bancorp, Inc. 28.66

FFIC Flushing Financial Corp. 18.8

KRC Kilroy Realty Corporation 31.66

AIA American Insured Mortgage Investors 304.38

THX The Houston Exploration 28

SASR Sandy Spring Bancorp 29.37

ASIC Access Solutions International, Inc. 62.98

ERES eResearch Technology, Inc 20.71

PHC The Peoples Holding Company 24.96

FBMI Firstbank Corporation 28.46

FNC First National Corp./SC 22.51

AMTD Ameritrade Holding Corp. 18.69

CSPLF Canada Southern Petroleum 138.66

SATH Summit America Television, Inc. 73.93

FSLA First Sentinel Bancorp 22.5

GRR The Asia Tigers Fund, Inc. 771.07

PHX Panhandle Royalty Company 22.66

SBSI Southside Bancshares,Inc. 20.23

EPIQ EPIQ Systems, Inc. 20.19

MONM Monmouth Capital Corporation 39.56

SAVB The Savannah Bancorp, Inc 20.11

VCLL Thermacell Technologies, Inc. 514.29

CLSR Closure Medical Corp. 41.14

UBH U.S.B. Holding Co., Inc. 24.19

UBSH Union Bankshares Corp. 24.56

RIVR River Valley Bancorp 20.84

SMTB Smithtown Bancorp 30.17

FBC Flagstar Bancorp, Inc. 50.02

RMBS Rambus Inc. 18.05

STRA Strayer Education, Inc. 22.37

CCBG Capital City Bank Group, Inc. 25.46

FUNC First United Corporation 18.46

BEXP Brigham Exploration Co. 28.79

SWBT Southwest Bancorp. (TX) 25.49

NCEN New Century Financial 26.88

CSTR Coinstar, Inc. 37.64

SCHK Schick Technologies, Inc. 41.17

OZRK Bank of the Ozarks 28.35

CPSJY Centerpulse Ltd. (ADR) 23.57

FBAK First National Bank Alaska 36.45

HIFS Hingham Institution for Savings 21.9

PNP Pan Pacific Retail Properties, Inc. 34.08

TLSW Telespectrum Worldwide 70.03

OCFC OceanFirst Financial 21.04

WCBO West Coast Bancorp /OR/ 21.5

CASB Cascade Financial Corporation 18.2

SLG SL Green Realty Corp. 24.49

CRZO Carrizo Oil & Gas, Inc. 24.21

ARE Alexandria RE Equities 28.82

ACAS American Capital Strategies, Ltd. 37.42

PROV Provident Financial Hldg. 27.91

PFB PFF Bancorp, Inc. 20.87

CASL Castle Dental Centers 19.63

RLRN Renaissance Learning, Inc. 24.67

CAC Camden National Corporation 24.94

PCBC Pacific Capital Bancorp 28.58

USCM USCI, Inc. 39.82

HYBN Hybridon, Inc. 31.96

GBBK Greater Bay Bancorp 23.74

BMRB Benchmark Bankshares, Inc 20.74

AUBN Auburn National Bancorporation, Inc. 21.23

SYNT Syntel, Inc. 23.73

FRFC First Robinson Financial 19.71

EESV Environmental Energy Services, Inc. 50.99

BBDC Brantley Capital Corp. 49.67

CHL China Mobile (Hong Kong) Limited (ADR) 23.32

DYII Dynacq International, Inc. 27.08

BXP Boston Properties, Inc. 31.23

SFFB Southern Financial Bancorp Inc. 22.76

UNTY Unity Bancorp, Inc. 18.85

FAB FirstFed America Bancorp, Inc. 20.91

CIBN California Independent Bancorp 19.74

CYL Community Capital Corp. 24.48

CLAS Classic Bancshares, Inc. 20.91

PACI Precision Auto Care 96.55

FFBH First Fed. Bancshs. of AR 19.39

CASS Cass Information Systems 27

DCOM Dime Community Bancshares 30.81

TLM Talisman Energy Inc. 23.41

AMB AMB Property Corporation 24.77

NTBK NetBank, Inc. 26.52

RAFI Regency Affiliates, Inc. 40150

CNAF Commercial National Financial Corp./PA 20.06

SBGA Summit Bank Corporation 20.33

BUSE First Busey Corporation 26.52

SIB Staten Island Bancorp, Inc. 21.7

NICK Nicholas Financial Inc. 19.53

RHCS Red Hot Concepts, Inc. 35.71

FBR Friedman, Billings, Ramsey Group, Inc. 29.77

UTBI United Tennessee Bankshares, Inc. 24.13

NFI NovaStar Financial Inc. 54.11

CTHR Charles & Colvard, Ltd. 49.73

HFWA Heritage Financial Corp. 24.14

CCBP Comm Bancorp, Inc. 18.37

CCBN Central Coast Bancorp 22.54

COSO CommerceSouth, Inc. 19.64

GBMT Global MAINTECH Corp. 219.9

CCOW Capital Corp. of the West 21.04

MBP Mid Penn Bancorp, Inc. 22.9

IBOC International Bancshares Corporation 36.92

FSBK First South Bancorp, Inc. 30.35

MSBK Main Street Banks, Inc. 26.59

SSTR Silverstar Holdings Ltd. 34.03

PWOD Penns Woods Bancorp, Inc. 37.55

NOVB North Valley Bancorp 22.98

CBH Commerce Bancorp, Inc. 20.69

PRFS PennRock Financial Svcs. 26.15

PIM Putnam Master Int. Income 93.17

WNNB Wayne Bancorp, Inc. /OH/ 25.37

CLRC Colorocs Information Tech 431.64

IACH Information Architects Corporation 277.78

MRY Memry Corporation 25.63

WPC W.P. Carey & Co. LLC 22.89

MRGE Merge Technologies Inc. 20.88

ASA ASA Limited 610.7

MMA Municipal Mortgage & Equity, LLC 31.4

LNR LNR Property Corp. 21.93

RVSB Riverview Bancorp, Inc. 19.87

VTAL Vital Images, Inc. 30.76

GNVN Geneva Financial Corp. 27.29

CCJ Cameco Corporation 24.7

AII American Insured Mortgage Investors - 85 116.84

CADKF Cade Struktur Corporation 66.58

AIJ American Insured Mortage Inv. L.P. 86 82.1

KTYB Kentucky Bancshares, Inc. 24.34

CARS Capital Automotive REIT 37.65

MOOR Chadmoore Wireless Group 2147.74

AIK American Insured Mort. 88 194.66

BRST Burst.com, Inc. 270.43

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 18.1

CAPX Capital Crossing Bank 18.14

HNP Huaneng Power International, Inc. (ADR) 21.86

FSTH First Southern Bancshares, Inc. 23.93

BMO Bank of Montreal 19.69

ABER Aber Diamond Corporation 59.23

RY Royal Bank of Canada 21.12

NWFL Norwood Financial Corp. 22.13

SRDX SurModics, Inc. 32.24

RBA Ritchie Bros. Auctioneers 22.73

CFFI C&F Financial Corporation 33.5

PMOIY Premier Oil plc (ADR) 25.12

VLCCF Knightsbridge Tankers Limited 55.74

FMFC First M & F Corporation 18.61

TSBK Timberland Bancorp, Inc. 23.95

NVS Novartis AG (ADR) 22.63

ICBC Independence Comm. Bank 29.27

EPR Entertainment Properties Trust 43.36

HBC HSBC Holdings plc (ADR) 24.35

PSJEY Petsec Energy Ltd (ADR) 52.79

NLY Annaly Mortgage Management 55.1

SCB Community Bankshares /SC/ 26.14

NHR National Health Realty 39.17

PSB PS Business Parks, Inc. 40.42

HCM Hanover Capital Mortgage Holdings, Inc. 75.05

LFIN Local Financial Corp. 18.12

RAS RAIT Investment Trust 58.74

EVOL Evolving Systems, Inc. 27.35

FII Federated Investors, Inc. 28.04

EQY Equity One, Inc. 30.23

PHIR Philips Int'l Realty Corp 59.08

CAVB Cavalry Bancorp, Inc. 20.6

SLFI Sterling Financial /PA/ 22.09

ARA Aracruz Celulose S.A. (ADR) 23.37

BRKL Brookline Bancorp, Inc. 25.21

IBCA Intervest Bancshares Corp 18.24

SOR Source Capital, Inc. 174.37

ANZ Australia and New Zealand Banking (ADR) 23.01

NCC National City Corporation 30.6

BBX BankAtlantic Bancorp, Inc 23.2

SHPGY Shire Pharmaceuticals Group plc (ADR) 21.75

DOM Dominion Resources Black Warrior Trust 95.78

CHC CharterMac 49.18

HRBT Hudson River Bancorp, Inc. 21.65

UMPQ Umpqua Holdings Corp. 23.78

OMM OMI Corporation 24.7

UCFC United Comm. Financial 19.85

EPRTF Esprit Exploration Ltd. 31.42

YZC Yanzhou Coal Mining Co. (ADR) 18.43

WWVY Warwick Valley Telephone 28.7

SBKC Security Bank Corporation 18.03

IRE Bank of Ireland (ADR) 23.03

HLFC Home Loan Financial Corporation 19.25

RNE Morgan Stanley East. Euro 724.89

ALLE Allegiant Bancorp, Inc. 19.76

EPLN Epolin, Inc. 22.09

RBCAA Republic Bancorp, Inc. KY 24.01

FSFF First SecurityFed Finc'l 27.26

FNFG First Niagara Financial 20.32

HEOP Heritage Oaks Bancorp 18.5

MCBC Macatawa Bank Corporation 18.43

CHBH Croghan Bancshares, Inc. 24.03

NWIN Northwest Indiana Bancorp 21.12

LIHRY Lihir Gold Limited (ADR) 20.14

MERB Merrill Merchants Bancshares, Inc. 23.78

CMBC Community Bancorp Inc. 18.78

RBKV Resource Bankshares Corp. 26.29

TEO Telecom Argentina STET (ADR) 26.94

NAT Nordic American Tanker 71.06

PKZ PetroKazakhstan Inc. 26.14

EVBS Eastern Virginia Bankshares, Inc. 19.25

EBAY eBay Inc. 20.68

LKFN Lakeland Financial Corp. 23.03

FTBK Frontier Financial Corp. 27.89

PBME Pacific Biometrics, Inc. 25.29

CNVLZ City Investing Company Liquidating Trust 76.77

C Citigroup Inc. 27.7

RTNH RTIN Holdings, Inc. 30.21

SFFS Sound Federal Bancorp 19.73

BAC Bank of America Corporation 33.75

CZFS Citizens Financial Serv. 18.98

AU AngloGold Limited (ADR) 18.9

TGS Transportadora de Gas S.A (ADR) 20.02

ERIF Erie Family Life Insurance Company 18.33

CZNC Citizens & Northern Corporation 27.74

WHI W Holding Company, Inc. 23.13

BVN Compania de Minas Buenaventura (ADR) 45.54

CIB Bancolombia S.A. (ADR) 20.04

WBK Westpac Banking Corp.(ADR) 21.44

SID Companhia Siderurgica (ADR) 31.35

AMRB American River Holdings 24.75

FNFI First Niles Financial 19.65

PRSP Prosperity Bancshares, Inc. 29.04

ECBE ECB Bancorp, Inc. 19.89

FPFC First Place Financial 21.42

PBCP Provident Bancorp, Inc/NY 19.47

CBBO Columbia Bancorp \OR\ 22.4

HT Hersha Hospitality Trust 18.19

FRMO FRMO Corp. 32.96

HMSKQ HomeSeekers.com, Inc. 29.19

UCBH UCBH Holdings, Inc. 23.41

SAN Banco Santander-Chile (ADR) 18.19

SFF Santa Fe Energy Trust 96.62

AMRI Albany Molecular Research 18.04

EWBC East West Bancorp, Inc. 32.45

VERT Verticalnet, Inc. 24.39

GBL Gabelli Asset Management Inc. 23.94

SRNA SERENA Software, Inc. 21.69

UGCE UGC Europe, Inc. (ADR) 46.32

GBFP Georgia Bank Financial Corporation 23.47

BSRR Sierra Bancorp 24.05

HAFC Hanmi Financial Corp 26.16

HOKCY Hong Kong & China Gas Company Ltd. (ADR) 44.61

VCBI Virginia Commerce Bancorp 24.69

CSNT Crescent Banking Company 77.84

MBRG Middleburg Financial Corp. 32.17

INFY Infosys Technologies Ltd. (ADR) 25.37

DCAP DCAP Group, Inc. 20.18

VTR Ventas, Inc. 46.48

RATE Bankrate, Inc. 23.73

TENF TenFold Corporation 53.84

GECR Georgia-Carolina Bancshs. 33.68

TCLP TC Pipelines, LP 95.59

ASKJ Ask Jeeves, Inc. 19.51

TLK PT Telekomunikasi Indonesia (ADR) 26.08

MMCO MM Companies, Inc. 91.9

CCRT CompuCredit Corporation 29.73

PVTB PrivateBancorp, Inc. 20.02

ECPG Encore Capital Group, Inc. 21.92

TRYF Troy Financial Corp. 20.95

HCBK Hudson City Bancorp, Inc. 26.48

CHINA chinadotcom corporation 25.07

ACLNF A.C.L.N. Limited 22.86

JCOM j2 Global Communications 36.09

CTBK City Bank 42.17

LOOK LookSmart Ltd. 27.01

TMB Telemig Celular Particip. (ADR) 20.51

MFA MFA Mortgage Investments 47

BGII BGI, Inc. 30.97

CPV Correctional Properties Trust 35.98

CLIC Calico Commerce, Inc. 96.8

ANH Anworth Mortgage Asset 50.53

SKE Spinnaker Exploration 18.92

BLK BlackRock, Inc. 27.85

ARBX Air Brook Airport Express 81.97

SSI SpectraSite Inc. 90.5

AMNB American National BankShares Inc 28.71

WSBA Western Sierra Bancorp 22.14

USBI United Security Bancshares Inc. 21.96

SNH Senior Housing Properties 39.37

HGT Hugoton RoyaltyTrust 99.56

FNLC First National Lincoln 23.91

CIWV Citizens Financial Corp./DE/ 18.63

CIZ Citizens Holding Co. 22.07

TEI Templeton Emerging Markets Income Fund 70.9

VOOC Vornado Operating Company 88250

ESPD eSpeed, Inc. 24.17

MFSF MutualFirst Financial 18.32

HZFS Horizon Financial Services Corporation 22.61

CWCO Consolidated Water Co. 20.6

CYON Cytation Corporation 57.47

WSBK Wilshire State Bank 30.35

FBSS Fauquier Bankshares, Inc. 22.49

AVIFY Advanced Info Service 18.69

APL Atlas Pipeline Partners, L.P. 59.01

IMFN IMPSAT Fiber Networks, Inc. 352.48

BKEAY The Bank of East Asia Ltd. (ADR) 20.06

HKHGY Hongkong Land Holdings Limited (ADR) 21.6

HYSNY Hysan Development Co. Ltd (ADR) 45.45

BAAPY BAA plc (ADR) 22.13

UBFO United Security Bancshares 30.7

RYAAY Ryanair Holdings plc (ADR) 26.91

SUHJY Sun Hung Kai Properties (ADR) 28.66

HBEK Humboldt Bancorp 48.54

WBSN Websense, Inc. 24.44

CLTLF CompleTel Europe NV (ADR) 39.73

CHEUY Cheung Kong Hldgs. Ltd. (ADR) 81.68

NARA Nara Bancorp, Inc. 23.24

ATLO Ames National Corp 31.39

BZBC Business Bancorp 18.58

CBNV Community Bank of Northern Virginia 23.2

FBMT First National Bancshares, Inc. 18.93

FCCY 1st Constitution Bancorp 21.77

CRVU CorVu Corporation 23.43

ACCO 800America.com, Inc 31.31

SMMF Summit Financial Group 18.9

NBY NBC Capital Corporation 25.57

WGNB WGNB Corp. 23.71

SBMC Connecticut Bancshares 23.24

SINA SINA Corporation 26.58

PTR PetroChina Company Limited (ADR) 19.23

NKSH National Bankshares Inc. 26.25

FMNB Farmers National BancCorp 20.59

CRYP CryptoLogic, Inc. 22.48

TRO Tele Centro Oeste Cel. (ADR) 18.91

CVCY Central Valley Community 22.22

MDST Mid-State Bancshares 31.65

UOVEY United Overseas Bank Ltd. (ADR) 28.57

AMC American Mortgage Acceptance Company 69.06

BXL Bexil Corporation 1452.43

BDGE Bridge Bancorp, Inc. 36.59

BRB Brunswick Bancorp 23.9

FCZA First Citizens Banc Corp. 20.52

FKYS First Keystone Corp. 28.36

FSBC 1st State Bancorp, Inc. 22.26

HBKS Heritage Bankshares, Inc. 22.49

IRW IBT Bancorp, Inc. 28.85

LBAI Lakeland Bancorp, Inc. 23.07

LPHI Life Partners Holdings, Inc. 34.35

MCO Moody's Corporation 29.82

MBTF MBT Financial Corp. 23.73

OPOF Old Point Financial Corp. 22.98

PCBK Pacific Continental Corporation 25.38

VNBC Vineyard National Bancorp 20.53

FCCG Fog Cutter Capital Group 232.18

UWN Nevada Gold & Casinos 115.3

CLPHY CLP Holdings Limited (ADR) 28.1

ICST Integrated Circuit System 25.93

PFI Pelican Financial, Inc. 47.87

DRPDF Dura Products International Inc. 30.13

ZXIS Z-Axis Corporation 19.54

MLTI Multi-Tech International, Corp. 3475

BPCC Bishop Capital Corp. 57.61

LCNB LCNB Corp. 24.07

CBKM Consumers Bancorp, Inc. 18.98

MOAT Castleguard Energy, Inc. 23.72

FNCB First National Community Bancorp, Inc. 21

NNUP Nocopi Technologies, Inc. 24.35

FMCB Farmers & Merchant Banc. 26.05

SOHU Sohu.com Inc. 25.18

NTES NetEase.com, Inc. 57.69

JNS Janus Capital Group Inc. 19.27

MBT Mobile TeleSystems OJSC 23.93

ENDP Endo Pharmaceuticals 21.72

DFBS Dutchfork Bancshares, Inc. 31.33

WEBX WebEx Communications, Inc 18.37

EXJF Exchange National Bancshares Inc. 23.4

ITEB Intelilabs.Com, Inc. 35.02

LCI Lannett Company, Inc. 26.92

MXC Mexco Energy Corporation 24.7

WTBA West Bancorporation, Inc. 39.85

MNDO MIND C.T.I. Ltd. 29.41

TVIA TVIA, Inc. 23.56

CNQ Canadian Natural Resource 28.07

PUBB Pacific Union Bank 23.87

SRA Serono S.A. (ADR) 18.98

UNB Union Bankshares Inc. 25.03

GFI Gold Fields Limited (ADR) 22.18

NKC Newtek Business Services, Inc 27.15

ASR Grupo Aeroportuario Del Surest (ADR) 22.06

UOPX University of Phoenix Online 20.53

FFBI First Federal Bancshares 18.36

NIHD NII Holdings, Inc. 282.58

VLI Valero L.P. 40.31

OPSW Opsware Inc. 384.83

GRMN Garmin Ltd. 31.59

VRST Verisity Ltd. 20.36

MOSY Monolithic System Technology, Inc. 29.61

PREM Premier Community Bankshares, Inc. 20.12

FNFN Franklin Financial Corp. 21.18

WPL W.P. Stewart & Co., Ltd. 35.61

GMR General Maritime Corp. 19.27

EAC Encore Acquisition Co. 27.86

JPM J.P. Morgan Chase & Co. 18.61

TRAD TradeStation Group, Inc. 18.12

RVP Retractable Technologies, Inc. 42.72

UPL Ultra Petroleum Corp. 32.25

AFREZ America First Real Estate Investment 32.77

JMBI James Monroe Bancorp, Inc. 19.96

USB U.S. Bancorp 39.36

CEO CNOOC Limited (ADR) 35.52

SJH Stelmar Shipping Ltd. 22.18

COBZ CoBiz, Inc. 18.61

ECA EnCana Corporation 20.65

MMP Magellan Midstream Partners 21.06

CTZN Citizens First Bancorp 22.32

GALN Galen Holdings PLC (ADR) 22.25

PTF Petrofund Energy Trust 22.4

KMR Kinder Morgan Management, LLC 63.41

SAY Satyam Computer (ADR) 21.42

WSH Willis Group Holdings Ltd 20.69

AEH American Eagle Tankers 27.98

FBF FleetBoston Financial 22.97

FCBP First Community Banc./CA/ 26.46

MEDI MedImmune, Inc. 18.64

PVR Penn Virginia Resources 43.34

BEL Bennett Environmental Inc 27.67

HDB HDFC Bank Limited (ADR) 19.3

LPMN Lipman Electronic Engine. 21.68

DVN Devon Energy Corporation 19.25

ZMH Zimmer Holdings, Inc. 20.8

FITB Fifth Third Bancorp 43.64

ACAM Acambis plc (ADR) 22.95

BBT BB&T Corporation 25.5

CLTR Celtron International, Inc. 100

CSFC City Savings Financial Corporation 20.39

APPX American Pharmaceutical Partners, Inc. 21.27

NSCN NetScreen Technologies 21

MCGC MCG Capital Corp. 27.21

LYG Lloyds TSB Group plc (ADR) 18.14

DXL Athena Diagnostics, Inc. 19.03

VFGI Virginia Financial Group, Inc. 21.87

TNP Tsakos Energy Navigation Ltd. 19

EPAX Ambassadors Group, Inc. 28.03

GLAD Gladstone Capital Corporation 75.58

RIO Companhia Vale Do Rio Doce (ADR) 33.75

UCBI United Community Banks, Inc. 18.07

ERF Enerplus Resources Fund 37.55

EVBN Evans Bancorp Inc. 26.56

HXD Shelbourne Properties I, Inc. 1429.78

BBDA The Bank of Bermuda Limited 31.32

ELAB Eon Labs, Inc. 21.17

TRZ Trizec Properties, Inc. 18.29

CME Chicago Mercantile Exchange Holdings 23.59

WHG Westwood Holdings Group, Inc. 25.17

SVBI Severn Bancorp, Inc. 29.26

SNY Sanofi-Synthelabo (ADR) 20.3

PPX Pacific Energy Partners, L.P. 19.27

AMY AmREIT 18.98

LEND Accredited Home Lenders Holding Co. 20.77

GOLD Randgold Resources Ltd. (ADR) 54.21

PRTR Partners Trust Financial Group, Inc. 18.6

XEC Cimarex Energy Co. 21.32

MRH Montpelier Re Holdings Ltd. 55.75

CCBI Commercial Capital Bancorp, Inc. 30.06

NCT Newcastle Investment Corp. 32.92

CHA China Telecom Corporation Limited (ADR) 22.63

PRAA Portfolio Recovery Associates, Inc. 24.8

CLFC Center Financial Corporation 26.54

WHT Wheaton River Minerals Ltd. 23.39

BNS The Bank of Nova Scotia 19.27

ENH Endurance Specialty Holdings Ltd. 20.02

YIWA Yi Wan Group, Inc. 19.6

DADE Dade Behring Holdings, Inc. 114.22

WBNK Waccamaw Bankshares, Inc. 19.66

IPAS iPass Inc. 29.22

ARD Arena Resources, Inc. 21.05

PGH Pengrowth Energy Trust 29.14

CAAS China Automotive Systems, Inc. 26.72

AXS Axis Capital Holdings Limited 35.34

DTSI Digital Theater Systems, Inc. 20.06

CHT Chung Hwa Telecom Co., Ltd. (ADR) 26.03

GLNG Golar LNG Limited 22.74

CSE CapitalSource, Inc. 46.08

FSF Financial Security Assurance Holdings 43.88

KNBT KNBT Bancorp, Inc. 19.27

TSRA Tessera Technologies, Inc. 24.62

APSA Alto Palermo S.A. (ADR) 65.68

Ticker Name Current

Price



ALO Alpharma Inc. 18.55

ACNB ACNB Corporation 26.5

TYC Tyco International Ltd. 21.57

AMFI AMCORE Financial, Inc. 27.19

AEN AMC Entertainment Inc. 14.35

RNT Aaron Rents, Inc. 21.25

AMR AMR Corporation 11.96

ABBK Abington Bancorp, Inc. 36.59

ACPC Acap Corporation 832

ARXX Aeroflex Incorporated 11.6

ACET Aceto Corporation 18.59

ACMTA ACMAT Corporation 11.47

ACXM Acxiom Corporation 16

ABT Abbott Laboratories 43.67

ADBE Adobe Systems Incorporated 39.36

AVM Advanced Magnetics, Inc. 13.25

MKT Advanced Marketing Services, Inc. 11.19

ADVNB Advanta Corp. 12.25

AD ADVO, Inc. 29.8

AEG AEGON N.V. (ADR) 12.82

AE Adams Resources & Energy, Inc. 11.19

AEM Agnico-Eagle Mines Ltd. 11.44

AMI ALARIS Medical Systems Inc. 15.44

AMD Advanced Micro Devices, Inc. 16.8

SKFRY SKF AB (ADR) 32.95

APD Air Products & Chemicals, Inc. 45.47

ATRI Atrion Corporation 45.1

ALCD Alcide Corporation 15.25

ARG Airgas, Inc. 19.18

ALEX Alexander & Baldwin 30.43

ALFA Alfa Corporation 12.65

ALK Alaska Air Group, Inc. 27.44

ALCO Alico, Inc. 33.4

AIN Albany International Corp. 29.46

ACV Alberto-Culver Company 60.8

AORGB Allen Organ Company 45

ABS Albertson's, Inc. 20.44

AL Alcan Inc. 40.02

ATK Alliant Techsystems Inc. 51.48

ADG Allied Defense Group 20.42

ALX Alexander's Inc. 113

Y Alleghany Corporation 206.75

AYE Allegheny Energy, Inc. 10.65

ALTR Altera Corp. 23.93

AGN Allergan, Inc. 73.52

AC Alliance Capital Management Holding L.P. 30.75

ASBI Ameriana Bancorp 15

APRO America First Apartment 10.2

AWA America West Holdings 14.1

AT Alltel Corporation 44.15

KGHI Kaiser Group Holdings 21

ACO AMCOL International Corp. 14.16

AA Alcoa Inc. 31.36

AHC Amerada Hess Corporation 47.02

FO Fortune Brands, Inc. 66.13

AM American Greetings Corporation 20.86

ABM ABM Industries, Inc. 15.5

ALGI American Locker Group Incorporated 12.2

AEP American Electric Power 27.12

AMSY American Management Systems, Inc. 15.02

AXP American Express Company 44.9

AFL AFLAC Incorporated 35.15

ANAT American National Insurance Company 82.3

WYE Wyeth 38.18

AIG American Int'l Group, Inc 56.59

APCC American Power Conversion Corporation 21.07

AVD American Vanguard Corp. 31.6

AMWD American Woodmark Corp. 50.8

ACP American Real Estate Partners, L.P. 13.65

AMGN Amgen, Inc. 59.95

ARL American Realty Investors 11.81

CFNB California First National Bankcorp 11.52

ASE American Science & Engineering, Inc. 12.95

ALOG Analogic Corporation 41.58

ANEN Anaren, Inc. 14.88

ANDW Andrew Corporation 11.18

AMN Ameron International Corporation 33.03

AME Ametek, Inc. 46.05

APAGF Apco Argentina Inc. 24.9

APOG Apogee Enterprises, Inc. 11.43

ATA Apogee Technology, Inc. 24.65

APPB Applebee's Int'l, Inc. 37.25

AAPL Apple Computer, Inc. 20.28

AP Ampco-Pittsburgh Corp. 10.33

AXR AMREP Corporation 15.44

ASO AmSouth Bancorporation 23.74

AMAT Applied Materials, Inc. 22.96

ATU Actuant Corporation 30.19

ANCPA Anacomp, Inc. 20.95

APC Anadarko Petroleum Corporation 44.47

ADI Analog Devices, Inc. 47.18

ACAT Arctic Cat, Inc. 22.7

ARDNA Arden Group, Inc. 70.82

AGII Argonaut Group, Inc. 15.66

AGL Angelica Corporation 20.88

BUD Anheuser-Busch Companies, Inc. 51.95

KTO K2 Inc. 15.2

AROW Arrow Financial Corp. 27.42

AOC Aon Corporation 21.29

APA Apache Corporation 69.41

ARTNA Artesian Resources Corp. 26.24

ADM Archer Daniels Midland Company 14.13

ARKR Ark Restaurants Corp. 12.5

ASPT Aspect Communications 13.81

ASBC Associated Banc-Corp 41.27

ASTE Astec Industries, Inc. 13

ALOT Astro-Med, Inc. 16.42

ARW Arrow Electronics, Inc. 22.07

AJG Arthur J. Gallagher & Co. 31.19

ATW Atwood Oceanics, Inc. 25.2

ASH Ashland Inc. 38.8

ANL American Land Lease, Inc. 19.33

ADSK Autodesk, Inc. 22.53

ATG AGL Resources Inc. 27.59

AVTR Avatar Holdings Inc. 32.72

AZR Aztar Corporation 21.16

AZZ AZZ Incorporated 12.23

ATO Atmos Energy Corporation 24.35

PNRA Panera Bread Company 38.44

BHAG BHA Group Holdings, Inc. 24.29

RSC Rex Stores Corporation 14.34

LABS LabOne, Inc. 28.12

BMC BMC Software, Inc. 16.1

BSBN BSB Bancorp, Inc. 31.01

VOXX Audiovox Corporation 12.71

AZO AutoZone, Inc. 92.95

BWCF BWC Financial Corp. 20

ADP Automatic Data Processing 37.06

AVY Avery Dennison Corporation 51.94

AVT Avnet, Inc. 20.46

BCP Balchem Corporation 22

BWINB Baldwin & Lyons, Inc. 23.7

AVP Avon Products, Inc. 66.51

BOH Bank of Hawaii Corp. 40.3

BHO B&H Ocean Carriers Ltd. 10.2

BXS BancorpSouth, Inc. 23.97

BJS BJ Services Company 31.22

BCE BCE, Inc. 22.55

BRE BRE Properties, Inc. 32.81

GRAN Bank of Granite Corp. 23.5

BRT BRT Realty Trust 22.5

BMI Badger Meter, Inc. 37

BKF BKF Capital Group, Inc. 22.1

BHI Baker Hughes Incorporated 28.5

BEZ Baldor Electric Company 21.1

BLL Ball Corporation 54.8

BPOP Popular, Inc. 45.43

BN Banta Corporation 38.88

CEG Constellation Energy Group 35.58

ONE Bank One Corporation 42.89

BCV Bancroft Convertible Fund 18.85

BDG Bandag, Incorporated 40.1

BSET Bassett Furniture Ind. 15.43

BK The Bank of New York Co. 29.77

BFCF BFC Financial Corporation 16.35

BCR C.R. Bard, Inc. 74.35

B Barnes Group Inc. 28.9

BELFB Bel Fuse, Inc. 29.45

BRN Barnwell Industries, Inc. 25.2

BNHNA Benihana, Inc. 13.53

BER W.R. Berkley Corporation 33.41

BOL Bausch & Lomb Inc. 47.51

BAX Baxter International Inc. 26.99

NBN Northeast Bancorp/ME 20.13

BSC The Bear Stearns Companies Inc. 71.57

AIT Applied Industrial Technologies 23

BEC Beckman Coulter, Inc. 49.89

BDX Becton, Dickinson and Co. 38.6

BRLI Bio-Reference Labs, Inc. 16.9

SYNO Synovis Life Technologies, Inc. 22.48

BMET Biomet, Inc. 34.31

BLS BellSouth Corporation 25.75

BNT Bentley Pharmaceuticals, Inc. 11.94

BLC Belo Corporation 27.72

BMS Bemis Company, Inc. 44.71

BHE Benchmark Electronics 34.75

BRK.A Berkshire Hathaway Inc. 82650

BRY Berry Petroleum Company 18.71

BBY Best Buy Co., Inc. 58.24

BLRGZ Blue Ridge Real Estate Co 13.25

BOBE Bob Evans Farms, Inc. 29.8

BOSA Boston Acoustics, Inc. 10.78

BIO Bio-Rad Laboratories, Inc. 51.28

BDK The Black & Decker Corporation 46.31

BRC Brady Corporation 35.13

BKH Black Hills Corporation 31.19

BL Blair Corporation 23.81

BRER Bresler & Reiner, Inc. 44

BNP BNP Residential Properties, Inc. 11.21

BCC Boise Cascade Corporation 27.78

NST NSTAR 47.03

TBI Tom Brown, Inc. 27.4

BOW Bowater Incorporated 40.22

BWL.A Bowl America Incorporated 13.35

BMTC Bryn Mawr Bank Corp. 22.69

BNE Bowne & Co., Inc. 14.25

BZF The Brazil Fund 19.72

BGG Briggs & Stratton Corporation 66.26

BMY Bristol-Myers Squibb Co. 26.05

BAB British Airways plc (ADR) 36.91

BRG BG Group plc (ADR) 23.83

BTY BT Group plc (ADR) 30

BPAB Burke-Parsons-Bowlby 11.15

BHP BHP Billiton Limited (ADR) 15.68

VGR Vector Group Ltd. 16.63

BBR Butler Manufacturing Company 19.4

CAI CACI International, Inc. 48.65

BF.B Brown-Forman Corporation 86.48

BWS Brown Shoe Company, Inc. 33.72

CCBL C-COR.net Corporation 10.4

BC Brunswick Corporation 29.62

BW Brush Engineered Material 12.72

CNXS CNS, Inc. 12.15

BPL Buckeye Partners, L.P. 42.98

CPF Central Pacific Financial Corp. 26.65

USV U.S. Restaurant Props. 16.37

CSKKY CSK Corporation (ADR) 31.5

BCF Burlington Coat Factory Warehouse Corp. 20.96

CTCO Commonwealth Telephone Enterprises, Inc. 36.68

CRHCY CRH PLC (ADR) 17.96

BNI Burlington Northern Santa Fe Corporation 29.31

BR Burlington Resources Inc 49.84

CACH Cache, Inc. 21.92

CSG Cadbury Schweppes plc (ADR) 25.35

CDMS Cadmus Communications 12

CDI CDI Corp. 32.2

CWT California Water Service Group 25.85

CNA CNA Financial Corporation 23.08

CPY CPI Corp. 22.99

CMM CRIIMI MAE Inc. 10.88

CSS CSS Industries, Inc. 28.54

CLZR Candela Corporation 19.41

CSX CSX Corporation 33.05

CTS CTS Corporation 11.35

CVBF CVB Financial Corp. 20.06

CVC Cablevision Systems Corp. 19.7

CMN Cantel Medical Corp. 14.97

CCBT CCBT Financial Companies, Inc. 25.33

CBT Cabot Corporation 27.39

COG Cabot Oil & Gas Corporation 26.19

CSWC Capital Southwest Corp. 60.75

CT Capital Trust, Inc. 23.38

CAH Cardinal Health, Inc. 60.96

CBM Cambrex Corporation 24.03

CKEC Carmike Cinemas, Inc. 34.05

TSFG The South Financial Group 27.95

CPB Campbell Soup Company 25.2

NXY Nexen Inc. 30.16

CAE Cascade Corporation 25.35

STZ Constellation Brands Inc. 32.13

CASY Casey's General Stores, Inc. 16.75

CMO Capstead Mortgage Corporation 14.67

CTR The Cato Corporation 20.3

CDR Cedar Shopping Centers Inc 11.6

CELG Celgene Corporation 42.65

CSL Carlisle Companies, Inc. 56.03

CCL Carnival Corporation 34.16

PGN Progress Energy, Inc. 42.25

CRS Carpenter Technology Corp 24.74

CBSS Compass Bancshares, Inc. 38.42

CEBK Central Bancorp, Inc. 35.5

CTNR Central Natural Resources 15.5

CGC Cascade Natural Gas Corporation 19.99

PWN Cash America International, Inc. 18.85

CVF Castle Convertible Fund 22.35

CALA Catalina Lighting, Inc. 11.89

CDX Catellus Development Corp 22.95

CAT Caterpillar Inc. 72.89

FUN Cedar Fair, L.P. 29.76

CNBKA Century Bancorp, Inc. 35.69

CRDN Ceradyne, Inc. 37.55

CERB Cerbco, Inc. 10.1

CERN Cerner Corporation 42.11

CTX Centex Corporation 103.38

CHG CH Energy Group, Inc. 43.1

CNL Cleco Corporation 17

CV Central Vermont Public Services Corp. 23.7

CF Charter One Financial 32.5

CCF Chase Corporation 12.91

CHTT Chattem Inc. 15.31

CKP Checkpoint Systems, Inc. 18.39

CTL CenturyTel, Inc. 32.03

KRT Kramont Realty Trust 17.81

CHFC Chemical Financial Corporation 36.22

CPK Chesapeake Utilities 24.7

CVAL Chester Valley Bancorp 22.58

SCH The Charles Schwab Corp. 11.4

CHP C&D Technologies, Inc. 20.8

CHIR Chiron Corporation 51.75

CHZ Chittenden Corporation 33.29

RRR Roto-Rooter, Inc. 35.45

CHDN Churchill Downs, Inc. 35.29

CSK Chesapeake Corporation 23.1

CINF Cincinnati Financial Corporation 39.87

CTAS Cintas Corporation 45.47

CVR Chicago Rivet & Machine 26.27

EAT Brinker International 30.95

CQB Chiquita Brands International, Inc. 20

CSCO Cisco Systems, Inc. 22.17

CBCF Citizens Banking Corp./MI 30.79

CB Chubb Corporation 62.99

CHD Church & Dwight Co., Inc. 39.52

CZN Citizens Communications 10.8

CHCO City Holding Company 34.65

CI CIGNA Corporation 53.87

CLC CLARCOR Inc. 42.6

CIN Cinergy Corp. 36.09

MBG Mandalay Resort Group 41.02

COKE Coca-Cola Bottling Co. Consolidated 54.37

CYN City National Corporation 60.93

CGNX Cognex Corporation 26.08

COGN Cognos Incorporated 32.94

COHR Coherent, Inc. 23.26

CLE Claire's Stores, Inc. 43.84

CNB Colonial BancGroup, Inc. 16.39

CCU Clear Channel Communications 40.6

CLF Cleveland-Cliffs Inc. 34.78

CLX The Clorox Company 46.48

COA Coachmen Industries Inc. 16.04

HCA HCA Inc. 40.99

KO The Coca-Cola Company 46.42

CCE Coca-Cola Enterprises 20.46

CMCSA Comcast Corporation 31.58

COHU Cohu, Inc. 19.47

CBSH Commerce Bancshares, Inc. 48.86

CM Coles Myer Ltd. (ADR) 44.1

CL Colgate-Palmolive Company 51.87

CFB Commercial Federal Corporation 26.05

CMTY Community Banks, Inc. 37.9

CBU Community Bank System 47.94

GSOF Group 1 Software, Inc. 16.99

CDCO Comdisco Holdings, Inc. 65

CMC Commercial Metals Company 24.62

CDCY CompuDyne Corporation 10

CA Computer Associates International, Inc. 22.55

CRK Comstock Resources, Inc. 16.15

CMTL Comtech Telecomm. Corp. 29.4

CMVT Comverse Technology, Inc. 17.8

LENS Concord Camera Corp. 10.49

CE Concord EFS, Inc. 10.48

CSC Computer Sciences Corporation 41.1

CCDC Concorde Career Colleges Inc. 25.88

CNMD CONMED Corporation 20.43

CAG ConAgra Foods, Inc. 24.08

CTWS Connecticut Water Service 28.61

CNO Conseco, Inc. 19.44

ED Consolidated Edison, Inc. 39.4

CNF CNF, Inc. 33.01

SNS The Steak n Shake Company 17.25

CTO Consolidated-Tomoka Land 30.25

CAL Continental Airlines, Inc. 16.95

CUO Continental Materials 27.1

CEN Ceridian Corporation 20.69

COO The Cooper Companies 43.2

CBE Cooper Industries, Ltd. 51.98

CTB Cooper Tire & Rubber Company 20

BERK Berkshire Bancorp Inc. 47.11

RKY Adolph Coors Company 55.02

GLW Corning Incorporated 10.86

CFC Countrywide Financial Corp. 99.42

CXW Corrections Corp. of America 26.52

NDE IndyMac Bancorp, Inc. 28.75

CSLI Cotton States Life Insurance Company 17.69

CR Crane Co. 28

CRRC Courier Corporation 56.41

CUZ Cousins Properties Inc. 29.95

CVH Coventry Health Care, Inc. 57.72

CBRL CBRL Group, Inc. 39.89

CRFT Craftmade International 25.05

CRED CREDO Petroleum Corporation 16.23

CUB Cubic Corporation 28.01

CFR Cullen/Frost Bankers Inc. 39.48

CFI Culp, Inc. 10.29

CUM Cummins Inc. 43.8

CYBE CyberOptics Corporation 10.1

CYTO Cytogen Corporation 10.94

CW Curtiss-Wright Corp. 78.07

CY Cypress Semiconductor 21.8

DJCO Daily Journal Corporation 30.5

DPL DPL Inc. 18.93

DQE Duquesne Light Holdings Inc 16.43

TRY Triarc Companies, Inc. 11

DCN Dana Corporation 15

DHR Danaher Corporation 81.95

DSCP Datascope Corporation 35.04

CRTO Concerto Software, Inc. 11.98

DXR Daxor Corporation 15

TGT Target Corporation 37.75

DEBS Deb Shops, Inc. 19.89

DELL Dell, Inc. 34.52

DFG Delphi Financial Group, Inc. 49.95

EBIX ebix.com, Inc. 10.86

DE Deere & Company 59.63

DGAS Delta Natural Gas Company 23.3

DLI Del Laboratories, Inc. 24.6

DAL Delta Air Lines, Inc. 11.43

DLX Deluxe Corporation 39.67

DTE DTE Energy Company 36.36

DP Diagnostic Products Corporation 43.9

DRS DRS Technologies, Inc. 25.57

DIGM Control Chief Holdings, Inc. 111.5

DBD Diebold Incorporated 51.8

DNEX Dionex Corporation 45.07

DDS Dillard's, Inc. 15.57

DIOD Diodes Incorporated 27.1

DG Dollar General Corp. 20.93

DGICB Donegal Group Inc. 17.21

DBLE Double Eagle Petroleum 13.7

D Dominion Resources, Inc. 60.15

DTC Domtar Inc. 11.14

DCI Donaldson Company, Inc. 55.15

DBRN The Dress Barn, Inc. 14.3

DW Drew Industries, Inc. 24.92

DNY R.R. Donnelley & Sons Company 27.27

DRXR Drexler Technology Corp. 14

DOV Dover Corporation 37.14

DJ Dow Jones & Co. 49.93

DSL Downey Financial Corp. 47.69

FLS Flowserve Corporation 20.15

DRCO Dynamics Research Corporation 15.5

DCO Ducommun Incorporated 21.66

DNP DNP Select Income Fund Inc. 10.48

DUK Duke Energy Corporation 17.87

DRE Duke Realty Corp. 29.86

DNB The Dun & Bradstreet Corporation 46.77

EMCI EMC Insurance Group 18.75

DD E.I. DuPont de Nemours 39.39

DY Dycom Industries, Inc. 24.12

EZM E-Z-EM, Inc. 11.2

EDO EDO Corporation 20.55

EV Eaton Vance Corp. 34.82

PKI PerkinElmer, Inc. 16.01

EMC EMC Corporation 13.11

EDUC Educational Development 10.5

EGP EastGroup Properties Inc. 29.87

EML The Eastern Company 14.24

EE El Paso Electric Company 12.19

EK Eastman Kodak Company 24.44

ETN Eaton Corporation 103.08

ELRC Electro Rent Corporation 13.8

ESIO Electro Scientific Industries 23.93

ELMG EMS Technologies, Inc. 20.23

ECL Ecolab Inc. 25.5

ERTS Electronic Arts Inc. 44.16

ESBF ESB Financial Corp. 15.55

ESBK Elmira Savings Bank, FSB 30.08

ELRN Elron Electronic Industries Ltd. 10.29

AGE A.G. Edwards, Inc. 36.78

ELK ElkCorp 25.17

ELX Emulex Corporation 27.85

EMR Emerson Electric Co. 58.92

EDE The Empire District Electric Company 21.42

WFT Weatherford International LTD 31.54

EASI Engineered Support System 48.5

EGN Energen Corporation 37.9

ESV Ensco International Incorporated 24.77

EC Engelhard Corporation 28.37

ENZN Enzon Pharmaceuticals, Inc. 10.85

EBF Ennis Business Forms, Inc. 14.63

EOG EOG Resources, Inc. 42.04

ERICY LM Ericsson (ADR) 15.8

ESCA Escalade, Inc. 26.75

ETR Entergy Corporation 52.24

ENZ Enzo Biochem, Inc. 17.56

EFX Equifax Inc. 23.51

EVG Evergreen Resources, Inc. 27.26

EXAR Exar Corporation 19

EQT Equitable Resources, Inc. 40.76

ATF The Equity Investor Fund 76.15

ESE ESCO Technologies, Inc. 41.3

FRBK Republic First Bancorp 13.19

EXPD Expeditors Int'l of WA 37.77

ESP Espey Manufacturing & Electronics Corp. 24.88

FCBC First Community Bancshares, Inc. 35.12

FMCO FMS Financial Corp. 18

FNBN FNB Corporation (NC) 22.76

PATR Patriot Transportation 30.5

ESL Esterline Technologies 23.2

OPY Oppenheimer Holdings Inc. 34.51

EXPO Exponent, Inc. 21.87

EY Ethyl Corporation 18.67

FIC Fair Isaac Corporation 51.99

FMC FMC Corporation 28.93

MDG Meridian Gold Inc. 14.1

OHB Orleans Homebuilders 24.3

FARM Farmer Brothers Co. 320

FPL FPL Group, Inc. 63.29

FFKT Farmers Capital Bank Corp 33.99

JAS Jo-Ann Stores, Inc. 19.95

FAST Fastenal Company 47.02

FSCR Federal Screw Works 32

FDO Family Dollar Stores, Inc 38.87

FSBI Fidelity Bancorp, Inc. 24.55

FILE FileNET Corporation 25.77

FNM Fannie Mae 69.34

FRE Freddie Mac 55.67

FNIN Financial Industries Corp. 13.54

FRT Federal Realty Inv. Trust 38.75

FSS Federal Signal Corp. 15

FOE Ferro Corporation 20.94

FFIN First Financial Bankshare 40.8

RF Regions Financial Corp. 36.42

FACT First Albany Companies Inc. 13.95

FNF Fidelity National Financial 34.08

FAF First American Corp. 29.01

SGK Schawk, Inc. 12.9

FBNC First Bancorp 29.6

FMER FirstMerit Corporation 26.7

FCTR First Charter Corporation 20.04

FESX First Essex Bancorp, Inc. 56.29

FTFC First Federal Capital 22.49

PLE Pinnacle Bancshares, Inc. 16

FLAG Flag Financial Corporation 12.9

FBP First BanCorp. 35.6

GBCI Glacier Bancorp, Inc. 30.8

FF First Financial Fund Inc. 18.64

FFBC First Financial Bncrp./OH 16

DRL Doral Financial Corp. 49.32

FFKY First Fed. Fin. Corp.(KY) 29.39

FFCH First Financial Holdings, Inc. 30.25

FFHS First Franklin Corp. 17

FINB First Indiana Corporation 18.35

FLIC The First of Long Island Corporation 43.54

FRME First Merchants Corp. 25.38

FMBI First Midwest Bancorp Inc. 31.34

MTB M&T Bank Corporation 92.3

FMSB First Mutual Bancshares 24.96

FRC First Republic Bank 35.52

WB Wachovia Corporation 45.05

FED FirstFed Financial Corp. 46.64

FOBB First Oak Brook Bancshares, Inc. 30.75

FRGB First Regional Bancorp 25

AABC Access Anytime Bancorp 13.5

SRCE 1st Source Corporation 21.38

FTN First Tennessee National 43.5

FISV Fiserv, Inc. 35.18

FLA Florida East Coast Industries Inc. 30.04

FPU Florida Public Utilities 15.56

FRK Florida Rock Industries, Inc. 57.55

FLXS Flexsteel Industries, Inc. 19.9

FSM Foodarama Supermarkets 24.5

F Ford Motor Company 12.35

FCE.A Forest City Enterprises, Inc. 46.11

FRX Forest Laboratories, Inc. 51.02

CRVL CorVel Corporation 34.5

FOOT Foothill Independent Bancorp 21.86

FTD Fort Dearborn Income Secs 14.88

BEN Franklin Resources 44.9

FCX Freeport-McMoRan Copper & Gold Inc. 40.64

FEI Frequency Electronics 10.35

FELE Franklin Electric Co. 62.92

FBCP Franklin Bancorp, Inc. 20.5

FRS Frisch's Restaurants, Inc. 27.1

FMT Fremont General Corp. 16.3

WTM White Mountains Insurance Group, Ltd. 415.5

GMT GATX Corporation 23.39

FUL H.B. Fuller Company 25.48

FULT Fulton Financial Corp. 20.98

GKSRA G&K Services, Inc. 35.65

GIII G-III Apparel Group, Ltd. 10.5

GCI Gannett Co., Inc. 84.78

GPS The Gap, Inc. 20.84

GEHL Gehl Company 15.25

GY GenCorp Inc. 10.06

GBND General Binding Corp. 15.77

GD General Dynamics Corp. 80.73

GE General Electric Company 28.56

GIS General Mills, Inc. 44.43

GM General Motors Corporation 41.61

SPW SPX Corporation 52.35

GCO Genesco Inc. 15.85

SCRI SICOR Inc. 26.3

GNTX Gentex Corporation 40.21

GLYT Genlyte Group Inc. 50.95

GPC Genuine Parts Company 31.07

GGC Georgia Gulf Corporation 26.72

GP Georgia-Pacific Corporation 25.9

GTY Getty Realty Corp. 24.5

GI Giant Industries, Inc. 11.11

GLG Glamis Gold Ltd. 16.41

G The Gillette Company 33.48

OUTD Outdoor Channel Holdings, Inc. 30

GLT Glatfelter 12.03

GSK GlaxoSmithKline plc (ADR) 47.09

NNN Commercial Net Lease Rlty 17.65

GSF GlobalSantaFe Corporation 21.22

GDW Golden West Financial 100.18

GR Goodrich Corporation 26.53

GRC The Gorman-Rupp Company 22.51

GVA Granite Construction Inc. 22.07

GGG Graco Incorporated 36.84

GWW W.W. Grainger, Inc. 45.4

GFLS Greater Community Bancorp 17

GSBC Great Southern Bancorp, Inc. 42.35

GLK Great Lakes Chemical 21.5

GNI Great Northern Iron Ore 89.15

GREY Grey Global Group, Inc. 669.95

GMP Green Mountain Power Corp 22.22

VVI Viad Corp. 24.38

GYRO Gyrodyne Co. of America 25.14

HDR HPSC, Inc. 14.25

GMIL Guilford Mills Inc. 12

GSE Gundle/SLT Environmental, Inc. 18.57

HRB H&R Block, Inc. 48.75

UBA Urstadt Biddle Properties Inc. 13.95

HGR Hanger Orthopedic Group 15.88

RHI Robert Half International Inc. 22

HGIC Harleysville Group Inc. 19.83

HNBC Harleysville National Corporation 29.9

HARL Harleysville Savings Fncl 29.2

HAL Halliburton Company 23.15

HWG The Hallwood Group Incorporated 20.95

HKF Hancock Fabrics, Inc. 13.51

HDL Handleman Company 17.25

HVT Haverty Furniture Companies, Inc. 21.74

HWKN Hawkins, Inc. 13.24

HTHR Hawthorne Financial Corp. 26.9

HAN Hanson PLC (Holding Company) (ADR) 33.83

HMA Health Management Assoc. 24.25

FHCC First Health Group Corp. 19.5

HCSG Healthcare Services Group 19.22

HTLD Heartland Express, Inc. 24

JH John H. Harland Company 27.2

HDI Harley-Davidson, Inc. 45.14

HELE Helen of Troy Limited 21.98

HAR Harman International Industries Inc./DE/ 130.85

JOYG Joy Global Inc. 20.46

HELX Helix Technology Corp. 20.11

HRS Harris Corporation 37.03

HSC Harsco Corporation 38.22

CALC California Coastal Communities, Inc. 10.7

JKHY Jack Henry & Associates, Inc. 20.03

HAS Hasbro, Inc. 21.79

HRLY Herley Industries, Inc. 18.35

HE Hawaiian Electric Industries, Inc. 44.9

HCN Health Care REIT, Inc. 34.01

HCP Health Care Property Investors Inc. 45.03

HRH Hilb, Rogal & Hamilton Co 29.13

HEI HEICO Corporation 16.74

HNZ H.J. Heinz Company 35.79

HOLX Hologic, Inc. 13.94

HOMF Home Federal Bancorp 28.51

HP Helmerich & Payne, Inc. 24.05

HPC Hercules Incorporated 10.27

HNI HON INDUSTRIES Inc. 42.02

HSY Hershey Foods Corporation 77.17

HRZB Horizon Financial Corp 17.65

HPQ Hewlett-Packard Company 21.28

HIB Hibernia Corporation 22.65

HB Hillenbrand Industries 56.74

HLT Hilton Hotels Corporation 15.82

JBHT J.B. Hunt Transport Services, Inc. 24.82

HOC Holly Corporation 25.82

HBAN Huntington Bancshares 21.29

HD The Home Depot, Inc. 35.66

HTCH Hutchinson Technology 32.27

HOFD HomeFed Corporation 30.15

SCNYA Saucony, Inc. 16.9

MTH Meritage Corporation 61.2

IFLO I-Flow Corporation 13.99

HMC Honda Motor Co., Ltd. (ADR) 19.19

CYPB Cypress Bioscience, Inc. 12.45

HRL Hormel Foods Corporation 26.91

BLUD Immucor, Inc. 21.37

HOV Hovnanian Enterprises 86.5

IMDC INAMED Corporation 80.68

INHO Independence Holding Company 23

INDB Independent Bank Corp(MA) 28

IBCP Independent Bank Corporation(MI) 28.19

HUB.B Hubbell Incorporated 42.46

HU Hudson United Bancorp 36.04

HUG Hughes Supply, Inc. 42.9

ASCL Ascential Software Corp. 23.17

IMKTA Ingles Markets, Inc. 10.07

BED Bedford Property Investors, Inc. 27.86

INSU Insituform Technologies 14.9

IEX IDEX Corporation 38.43

IDTI Integrated Device Technology, Inc. 17.57

ISYS Integral Systems, Inc. 19.96

INTC Intel Corporation 32.32

INTL Inter-Tel, Inc. 22.82

ITT ITT Industries, Inc. 66.49

INGR Intergraph Corporation 25.49

INTG The InterGroup Corporation 12.57

ENB Enbridge Inc. 41.37

IDA IDACORP, Inc. 28.07

IMGC Intermagnetics General Corporation 20.69

ITW Illinois Tool Works Inc. 74.25

ICI Imperial Chemical Industries PLC (ADR) 13.48

IPSU Imperial Sugar Company 11.65

IMO Imperial Oil Limited 39.39

N Inco Limited (ADR) 31.91

IOT Income Opportunity Realty 14.15

IDCC InterDigital Communications Corporation 19.98

IR Ingersoll-Rand Company Limited 58.83

ISH International Shipholding Corporation 13.05

GFF Griffon Corporation 19.3

INPH Interphase Corporation 16.42

INTV Intervoice, Inc. 10.11

ICB Morgan St.D.W. Income Sec 16.02

IFCJ Interchange Financial 23.2

LSBX LSB Corporation 17.39

FBN Furniture Brands International 24.58

IVC Invacare Corporation 39.56

ITIC Investors Title Company 30

IAL International Aluminum Corporation 24.84

IBM Int'l Business Machines Corp. 88.63

IFF International Flavors & Fragrances Inc. 31.64

IGT International Game Tech. 33.02

IMC International Multifoods Corporation 17.56

IP International Paper Company 37.1

IFC Irwin Financial Corp. 28.72

INT World Fuel Services Corp. 29.3

IRF International Rectifier 48.6

JJSF J&J Snack Foods Corp. 35.92

JLG JLG Industries, Inc. 13.56

ION Ionics, Incorporated 31.75

JEF Jefferies Group, Inc. 30.8

AXE Anixter International Inc 22.9

IVX IVAX Corporation 19.36

JOUT Johnson Outdoors Inc. 14.43

JUNO Juno Lighting, Inc. 22.76

EME EMCOR Group, Inc. 39

JEC Jacobs Engineering Group Inc. 44.67

KLAC KLA-Tencor Corporation 55.05

KSWS K-Swiss Inc. 44.43

KTII K-Tron International, Inc. 17.25

JP Jefferson-Pilot Corporation 47.43

KAMNA Kaman Corporation 12.59

KCLI Kansas City Life Insur. 46.46

WGII Washington Group International, Inc. 31.78

KDN Kaydon Corporation 23.85

JCI Johnson Controls, Inc. 105.04

KELYA Kelly Services, Inc. 27.3

KMRT Kmart Holding Corporation 28.56

KINV Kentucky Investors, Inc. 26.55

KLM KLM Royal Dutch Airlines (ADR) 14.95

KMI Kinder Morgan, Inc. 53.52

KV.B K-V Pharmaceutical Company 25.47

KEQU Kewaunee Scientific Corporation 10.67

KPP Kaneb Pipe Line Partners 49.1

GXP Great Plains Energy Incorporated 31.24

WR Westar Energy, Inc. 19.7

KSU Kansas City Southern 13.28

KIDD The First Years Inc. 13.88

KBALB Kimball International 14.97

KDCR KinderCare Learning Center 12

KBH KB Home 68.1

KNAP Knape & Vogt Manufacturing 11.95

KEA Keane, Inc. 13.29

KEI Keithley Instruments 17.29

K Kellogg Company 35.43

KOMG Komag, Incorporated 14.4

KWD Kellwood Company 38.2

KOSS Koss Corporation 17.8

KMT Kennametal Inc. 37.3

KLIC Kulicke and Soffa Inds. 15.36

LNBB LNB Bancorp, Inc. 20.66

LXBK LSB Bancshares, Inc. 17.75

LYTS LSI Industries, Inc. 11.62

LTXX LTX Corporation 15.5

KMG Kerr-McGee Corporation 40.27

KMB Kimberly-Clark Corp. 53.47

LAKE Lakeland Industries, Inc. 13

KMMN Kimmins Corp. 28

LRCX Lam Research Corporation 29.49

LANC Lancaster Colony Corp. 40.79

LNCE Lance, Inc. 13.75

KEX Kirby Corporation 29.58

LSCP Laserscope 12.47

LAEN Latshaw Enterprises, Inc. 53.75

LARL Laurel Capital Group, Inc. 19.65

KRI Knight-Ridder, Inc. 72.76

LAWS Lawson Products, Inc. 31.36

KE Koger Equity, Inc. 20.14

KR The Kroger Co. 18.65

KDE 4 Kids Entertainment Inc. 25.96

KUB Kubota Corporation (ADR) 18.64

LSCO LESCO, Inc. 12.22

KYO Kyocera Corporation (ADR) 58.42

LIFE Lifeline Systems, Inc. 35

LWAY Lifeway Foods, Inc. 15.23

LZB La-Z-Boy Incorporated 20.11

LG The Laclede Group, Inc. 28.93

LAF Lafarge North America Inc. 37.42

LNN Lindsay Manufacturing Co. 23.05

LALW Laidlaw International, Inc. 12.5

LLTC Linear Technology Corp. 41.17

LIZ Liz Claiborne, Inc. 34.23

LSS Lone Star Technologies 13.3

LEE Lee Enterprises, Inc. 42.56

LEIX Lowrance Electronics, Inc 19.75

LM Legg Mason, Inc. 76.4

LUFK Lufkin Industries, Inc. 25.57

LEG Leggett & Platt, Inc. 19.9

LEN Lennar Corporation 93.3

LUK Leucadia National Corp. 41.26

MAFB MAF Bancorp, Inc. 41.55

LC The Liberty Corporation 43.33

LLY Eli Lilly & Co. 69.61

LTD Limited Brands, Inc. 17.74

MTSC MTS Systems Corporation 17.59

LNC Lincoln National Corporation 38.1

MRD MacDermid, Incorporated 31.73

BDN Brandywine Realty Trust 26

MGEE MGE Energy, Inc. 32.1

LMT Lockheed Martin Corporation 46.4

MGA Magna International Inc. 76.81

LTR Loews Corporation 42.16

KSE KeySpan Corporation 33.97

LDG Longs Drug Stores Corp. 24.18

LFB Longview Fibre Company 10.7

LPX Louisiana-Pacific Corp. 17.72

MTW Manitowoc Company, Inc. 24.8

LOW Lowe's Companies, Inc. 57.51

LZ Lubrizol Corporation 29.48

MAPX MAPICS, Inc. 11.61

MCS The Marcus Corporation 14.89

MARPS Marine Petroleum Trust 29.8

LDL Lydall, Inc. 12.26

LGL Lynch Corporation 10.85

LYO Lyondell Chemical Company 14.37

MKL Markel Corporation 256.1

MDC M.D.C. Holdings, Inc. 66.46

MARSA Marsh Supermarkets, Inc. 10.5

MI Marshall & Ilsley Corporation 36.38

MBI MBIA Inc. 57.18

MRTN Marten Transport, Ltd. 24.97

KRB MBNA Corporation 24.08

MASB MASSBANK Corp. 40.99

MDU MDU Resources Group, Inc. 22.99

MGG MGM MIRAGE 34.85

MLP Maui Land & Pineapple Co. 29.66

MVK Maverick Tube Corporation 17.89

MAXE Max & Erma's Restaurants 18.25

MXIM Maxim Integrated Products 50.36

MFLR Mayflower Co-op Bank 22.9

MAYS J.W. Mays, Inc. 13.46

MKC McCormick & Company, Inc. 28.16

MGRC McGrath RentCorp 27.88

MSS Measurement Specialties 13.72

ATVI Activision, Inc. 15.25

MDCI Medical Action Industries 14.98

MAM Maine & Maritimes Corporation 34.48

MNT Mentor Corporation 21.48

MENT Mentor Graphics Corp. 14.43

MRBK Mercantile Bankshares 43.96

MBVT Merchants Bancshares,Inc. 27.47

MCY Mercury General Corporation 46.78

VIVO Meridian Bioscience, Inc. 10.15

TUG Maritrans Inc. 15.92

HMT Host Marriott Corporation 10.67

MESA Mesa Air Group, Inc. 10.62

METHA Methode Electronics 12.5

MMC Marsh & McLennan Co's 43.48

MAS Masco Corporation 26.65

MAT Mattel, Inc. 19.46

MCRS Micros Systems, Inc. 41.38

MSCC Microsemi Corporation 21.7

MSFT Microsoft Corporation 25.11

MXM MAXXAM Inc. 15.96

MAY The May Department Stores Company 29.63

MME Mid Atlantic Medical Services, Inc. 59.3

MYG Maytag Corporation 26

MNI The McClatchy Company 65.59

MSEX Middlesex Water Company 18.68

MCD McDonald's Corporation 24.97

MGPI MGP Ingredients, Inc. 11.7

MHP The McGraw-Hill Companies, Inc. 66.23

MCK McKesson Corporation 28.26

MLHR Herman Miller, Inc. 25.48

MSA Mine Safety Appliances 61.25

MEG Media General, Inc. 66.19

MDT Medtronic, Inc. 44.05

MEL Mellon Financial Corp. 28.6

CVS CVS Corporation 35.87

MGP Merchants Group, Inc. 24.35

MRK Merck & Co., Inc. 42.21

MITSY Mitsui & Co., Ltd. (ADR) 136.24

MDP Meredith Corporation 48.17

MER Merrill Lynch & Co., Inc. 54.94

ENSI EnergySouth, Inc. 33.75

MCC Mestek, Inc. 18.5

BTFG BancTrust Financial Group 15.29

MTR Mesa Royalty Trust 53

MPR Met-Pro Corporation 15.1

MODI Modine Manufacturing Co. 23.84

BKR Michael Baker Corporation 10.1

MIK Michaels Stores, Inc. 46.14

MOGN MGI Pharma, Inc. 36.59

MOLX Molex, Inc. 30.99

MU Micron Technology, Inc. 12.5

MIDD The Middleby Corporation 32.29

MLAN The Midland Company 20.84

MIL Millipore Corporation 41.03

MMM 3M Company 77.51

ALE ALLETE, Inc. 29.2

MSW Mission West Properties 12.51

MUEL Paul Mueller Company 40

LABL Multi-Color Corp. 28.14

MOG.A Moog Inc. 42.75

NBTB NBT Bancorp Inc. 21.57

MWI Moore Wallace Incorporated 16.77

NANO Nanometrics Incorporated 12.07

NAFC Nash Finch Company 18.55

NSTK Nastech Pharmaceutical 10.02

MOT Motorola, Inc. 13.4

IBNK Integra Bank Corporation 20.21

NCF National Commerce Financial Corporation 27.46

MUR Murphy Oil Corp. 59.05

NDC NDCHealth Corporation 25.75

LH Laboratory Corp. of America 35.8

TARR Tarragon Realty Investors 15.32

MYE Myers Industries, Inc. 12.45

MYL Mylan Laboratories Inc. 23.12

MBLA National Mercantile Bancorp 11.14

NL NL Industries, Inc. 17.12

NC NACCO Industries, Inc. 75.87

NPBC National Penn Bancshares, Inc. 31.25

NAPE National Properties Corp. 52.5

NWLIA National Western Life Insurance Company 145.01

GAS Nicor Inc. 32.25

NUI NUI Corporation 15.08

NVR NVR, Inc. 475.25

NTY NBTY, Inc. 23.85

NBR Nabors Industries Ltd. 36.47

NAVG The Navigators Group, Inc 31.42

TNM Thomas Nelson, Inc. 17.39

NEB New England Business Services 29.94

NFG National Fuel Gas Co. 22.76

NEN New England Realty Assoc. 58.5

NHC National HealthCare Corp. 20.31

THC Tenet Healthcare Corp. 13.75

NHTB New Hampshire Thrift Banc 29.3

NPK National Presto Industries Inc. 35.95

NSM National Semiconductor Corporation 39.9

NYM NYMAGIC, INC. 24.94

NMIL NewMil Bancorp, Inc. 26.74

NEWP Newport Corporation 16.76

NHP Nationwide Health Properties Inc. 17.53

NAV Navistar International 40.07

NMG.A The Neiman-Marcus Group, Inc. 52.77

NWK Network Equipment Technologies, Inc. 10.1

NSANY Nissan Motor Co., Ltd. (ADR) 22.04

NJR New Jersey Resources Corp 37.34

NOBH Nobility Homes, Inc. 10.69

NE Noble Corporation 33.67

NOLD Noland Company 36

MRTI Maxus Realty Trust, Inc. 11.82

NDSN Nordson Corporation 31.7

NXL New Plan Excel Realty Tr. 23.95

JWN Nordstrom, Inc. 34.92

EAS Energy East Corporation 22.17

NYT The New York Times Co. 45.84

NABI Nabi Biopharmaceuticals 10.53

NHL Newhall Land & Farming 40.3

NCEB North Coast Energy, Inc. 12.04

NEM Newmont Mining Corporation 45.24

NWS The News Corporation Limited (ADR) 33.9

NTRS Northern Trust Corporation 44.47

NKE NIKE, Inc. 63.31

NWN Northwest Natural Gas 30

NI NiSource Inc. 20.12

NBL Noble Energy, Inc. 37.9

NSC Norfolk Southern Corp. 21.03

NVLS Novellus Systems, Inc. 42.54

NOVN Noven Pharmaceuticals 13.51

NHY Norsk Hydro ASA (ADR) 57.7

NRT North European Oil Royalty 23.2

NFB North Fork Bancorporation, Inc. 39.2

NU Northeast Utilities System 18.64

CHUX O'Charley's Inc. 16.32

REM Remington Oil & Gas Corp. 17.72

NOC Northrop Grumman Corporation 93.25

OII Oceaneering International 22

WFC Wells Fargo & Company 56.5

ODP Office Depot, Inc. 14.94

OLG Offshore Logistics, Inc. 25

NUE Nucor Corporation 53.59

OCAS Ohio Casualty Corp. 16.89

ODC Oil-Dri Corp. of America 14.44

OXY Occidental Petroleum Corp 35.81

ONB Old National Bancorp 21.74

OAR The Ohio Art Company 15.65

FE FirstEnergy Corp. 33.5

OGE OGE Energy Corp. 23.15

ORI Old Republic International Corporation 36.54

OLN Olin Corporation 17.1

OCR Omnicare, Incorporated 38.5

OSIP OSI Pharmaceuticals, Inc. 26.59

OMC Omnicom Group Inc. 77.95

OLP One Liberty Properties, Inc. 18.95

OPTC Optelecom, Inc. 11.34

OKE ONEOK, Inc. 19.9

ORBK Orbotech Ltd. 23.4

ORCL Oracle Corporation 11.88

OFG Oriental Financial Group Inc. 25.76

GOSHA OshKosh B'Gosh, Inc. 21.43

OSK Oshkosh Truck Corporation 45.04

OTTR Otter Tail Corporation 26.17

OSG Overseas Shipholding Group Inc. 28.09

OMI Owens & Minor, Inc. 20.76

PTSI P.A.M. Transportation Services, Inc. 18.25

OXM Oxford Industries, Inc. 64.7

PHM Pulte Homes, Inc. 89.4

PNC PNC Financial Services 53.15

PPG PPG Industries, Inc. 56.68

PCAR PACCAR Inc. 76.09

ANSL Ansell Limited (ADR) 19.6

PCG PG&E Corporation 24.68

PHS PacifiCare Health Systems 57.86

PLL Pall Corporation 25.04

PBCI Pamrapo Bancorp, Inc. 24.6

PARF Paradise, Inc. 29.5

PRX Pharmaceutical Resources 66.86

PVSA Parkvale Financial Corp. 26.4

PKE Park Electrochemical Corp 24.68

PKY Parkway Properties, Inc. 42.84

PH Parker-Hannifin Corporation 52.94

PXD Pioneer Natural Resources 26.83

PXR Paxar Corporation 12.85

PAYX Paychex, Inc. 37.48

PGC Peapack-Gladstone Fin'l. 31.75

PMFG Peerless Mfg. Co. 12.42

PVA Penn Virginia Corporation 45.95

AFG American Financial Group 23.64

PNN PennEngineering & Manufacturing Corp. 15.45

JCP J.C. Penney Company, Inc. 24.45

PPL PPL Corporation 39.81

PEI Pennsylvania R.E.I.T. 33.8

PNR Pentair, Inc. 42.24

PENX Penford Corporation 14.02

PBCT People's Bank 32.54

PEBK Peoples Bancorp of North Carolina, Inc. 18.2

PFDC Peoples Bancorp/IN 25

BNK Banknorth Group, Inc. 32.06

PGL Peoples Energy Corp. 39.1

PBY The Pep Boys - Manny, Moe & Jack 19.51

PEP PepsiCo, Inc. 47.51

PETD Petroleum Development Corporation 13.84

PHEL Petroleum Helicopters 25.58

PD Phelps Dodge Corp. 58.8

EXC Exelon Corporation 61.41

PSC Philadelphia Suburban 25.15

MO Altria Group, Inc. 50.09

IPAR Inter Parfums, Inc. 15.16

PXT PXRE Group Ltd. 23.45

PHG Koninklijke Philips Electronics (ADR) 26.71

PLAB Photronics, Inc. 18.4

COP ConocoPhillips 56.45

PVH Phillips-Van Heusen Corp. 16.64

PHI Philippine Long Distance (ADR) 13.7

PNY Piedmont Natural Gas Co. 40.01

CTBI Community Trust Bancorp, Inc. 34.48

PIR Pier 1 Imports, Inc. 25.09

CHX Pilgrim's Pride Corp. 14.39

PNW Pinnacle West Capital 38.07

PIO Pioneer Corporation (ADR) 23.59

PBI Pitney Bowes Inc. 38.77

AGYS Agilysys, Inc. 10.06

PLX Plains Resources Inc. 15.5

PLXS Plexus Corp. 17.5

PLA Playboy Enterprises, Inc. 16.1

BRO Brown & Brown, Inc. 30.14

PPP Pogo Producing Company 41.63

PII Polaris Industries Inc. 82.41

POP Pope & Talbot, Inc. 13.85

PGF Progressive Return Fund 27.8

POT Potash Corp./Saskatchewan 76.92

POSS Possis Medical, Inc. 17.18

PCH Potlatch Corp. 31.46

POM Pepco Holdings, Inc. 17.8

POWL Powell Industries, Inc. 17.21

PPD Pre-Paid Legal Services 26.4

PAGI Pemco Aviation Group, Inc. 28.74

PCP Precision Castparts Corp. 40.06

PLFE Presidential Life Corp 15.19

TROW T. Rowe Price Group, Inc. 40.52

PENG Prima Energy Corporation 27.87

PR Price Communications Corp 12.65

PNRG PrimeEnergy Corporation 12.57

PTNX Printronix, Inc. 16

PDQ Prime Hospitality Corp. 10.21

PG The Procter & Gamble Co. 95.76

PFNC Progress Financial Corporation 30.42

PGR The Progressive Corp. 77.02

HET Harrah's Entertainment, Inc. 45.6

PL Protective Life Corp. 31.84

ASN Archstone-Smith Trust 26.9

PFGI Provident Financial Group 30.18

PBKS Provident Bankshares Corp 29

PNM PNM Resources, Inc. 27.24

PEG Public Service Enterprise Group Inc. 39.89

PSD Puget Energy, Inc. 22.4

PTZ Pulitzer Inc. 52.83

QLTI QLT Inc. 15.94

KWR Quaker Chemical Corporation 25.6

QSII Quality Systems, Inc. 40.91

NX Quanex Corporation 39.12

ANSI Advanced Neuromodulation Systems, Inc. 41

ZQK Quiksilver, Inc. 17.12

STR Questar Corporation 33.27

QUIP Quipp, Inc. 12.22

QUIX Quixote Corporation 22.89

RPM RPM International Inc. 14.55

RBIN R & B, Inc. 13.21

RTP Rio Tinto plc (ADR) 95

RLI RLI Corporation 35.28

RTI RTI International Metals 12.87

RNBO Rainbow Technologies, Inc 11.92

RES RPC, Inc. 10.16

RAVN Raven Industries, Inc. 27.01

RJF Raymond James Financial 36.44

RTN Raytheon Company 27.3

RDA The Reader's Digest Association, Inc. 13.69

REGN Regeneron Pharmaceuticals 12.23

RBK Reebok International Ltd. 37.91

RBC Regal-Beloit Corporation 19.6

RBNC Republic Bancorp, Inc. 13.75

AN AutoNation, Inc. 17.48

REXI Resource America, Inc. 12.75

REY Reynolds & Reynolds 27.23

RESP Respironics, Inc. 43.73

RTRSY Reuters Group PLC (ADR) 25.4

RELL Richardson Electronics 10.19

RIGS Riggs National Corporation 16.8

RHT Right Management Consultants 17.91

CORS Corus Bankshares, Inc. 60.92

ROK Rockwell Automation 31.46

RGCO RGC Resources Inc. 22.97

RBN Robbins & Myers, Inc. 20.8

ROG Rogers Corporation 41.6

ROH Rohm and Haas Company 38.45

ROL Rollins, Inc. 22.41

RDC Rowan Companies, Inc. 20.99

RMCF Rocky Mountain Chocolate Factory, Inc. 11.6

RPT Ramco-Gershenson Properties Trust 25.79

RDK Ruddick Corporation 17.09

RUS Russ Berrie & Company 33.07

ROST Ross Stores, Inc. 53.43

RML Russell Corporation 18.13

R Ryder System, Inc. 30.45

RSE The Rouse Company 44.48

RBPAA Royal Bancshares of Pennsylvania, Inc. 26.5

RGLD Royal Gold, Inc. 21.02

RYL The Ryland Group, Inc. 86.98

RVT Royce Value Trust Inc 16.79

RYAN Ryan's Family Steak House 14.76

SKFB S&K Famous Brands, Inc. 16.73

STBA S&T Bancorp, Inc. 29.96

SJW SJW Corp. 86.75

SEIC SEI Corp. 27.26

VRX Valeant Pharmaceuticals International 23.53

ST SPS Technologies, Inc. 48.75

SBR Sabine Royalty Trust 27.36

SADL William H. Sadlier, Inc. 28

SWY Safeway Inc. 20.65

SAFC SAFECO Corporation 36.52

JOE The St. Joe Company 33.96

STJ St. Jude Medical, Inc. 59.85

SJT San Juan Basin Royalty Trust 19.25

SLM SLM Corporation 38.05

SAFM Sanderson Farms, Inc. 34.42

SLE Sara Lee Corp. 20.31

SCG SCANA Corporation 33.13

EIX Edison International 20.06

SGP Schering-Plough Corp. 15.22

SLB Schlumberger Limited 46.26

SFA Scientific-Atlanta, Inc. 27.53

SCP American Motorcycle Corp 74.5

SHLM A. Schulman, Inc. 19.25

FRSH Fresh Brands, Inc. 10.22

SCR.A Sea Containers Ltd. 17.8

SEB Seaboard Corporation 233.5

SSP The E.W. Scripps Company 91.25

SBCF Seacoast Banking Corporation of Florida 17.5

S Sears, Roebuck & Co. 54.85

SECD Second Bancorp, Inc. 28.3

SMTC Semtech Corporation 24.38

SQA.A Sequa Corporation 45.94

SVM ServiceMaster Company 10.79

SIGI Selective Insurance Group 31

SENEB Seneca Foods Corporation 19.8

SAFE Invivo Corporation 20

SHRP Sharper Image Corporation 29.15

SHW Sherwin-Williams Company 31.99

SIE Sierra Health Services, Inc. 26.82

CEC CEC Entertainment, Inc. 48.78

PMCS PMC-Sierra, Inc. 18.84

SIAL Sigma-Aldrich Corporation 51.96

SIVB Silicon Valley Bancshares 35.01

SILI Siliconix Incorporated 48.45

SIZ Sizeler Property Inv. 10.5

SKY Skyline Corporation 32.45

AOS A.O. Smith Corporation 34.07

SII Smith International, Inc. 37.07

SJM The J.M. Smucker Co. (NEW) 44.79

SNA Snap-on Incorporated 29

SFNC Simmons First Nat'l Corp. 26.51

CRMT America's Car-Mart, Inc. 29.92

SKYW SkyWest, Inc. 17.12

SFD Smithfield Foods, Inc. 23.75

SNE Sony Corporation (ADR) 33.88

NETE Netegrity, Inc. 10.55

BID Sotheby's Holdings, Inc. 10.48

SJI South Jersey Industries 38.53

SO The Southern Company 28.65

SONC Sonic Corporation 29.98

SON Sonoco Products Company 21.15

SUG Southern Union Company 17.5

LUV Southwest Airlines Co. 17.4

SWX Southwest Gas Corporation 22.25

SBC SBC Communications Inc. 23.03

SWN Southwestern Energy Company 19.43

SEH Spartech Corporation 22.05

AWR American States Water Co. 24.4

SPA Sparton Corporation 10.8

GFR Great American Financial 14.72

SOTR SouthTrust Corporation 31.74

SWWC Southwest Water Company 15.15

SOV Sovereign Bancorp, Inc. 22.25

STW Standard Commercial Corp 19.37

SPAN Span-America Medical Systems, Inc. 10.49

SPF Standard Pacific Corp. 49.63

SXI Standex Int'l Corp. 26.46

ENC Enesco Group, Inc. 10.11

SWK The Stanley Works 32.3

SCX The L.S. Starrett Company 13.97

STAA STAAR Surgical Company 10.45

SCL Stepan Company 25.22

STL Sterling Bancorp 28.7

SMSC Standard Microsystems Corporation 26.55

SR The Standard Register Company 15.4

SF Stifel Financial Corp. 16.23

SPLS Staples, Inc. 25.64

WSFS WSFS Financial Corp. 43.19

STB State Bancorp, Inc./NY 22.44

PSA Public Storage, Inc. 43.14

STT State Street Corporation 49.48

STK Storage Technology Corp. 24.7

STTX Steel Technologies, Inc. 15.18

SRR The Stride Rite Corp. 11.2

RGR Sturm, Ruger & Company 11.51

RDEN Elizabeth Arden, Inc. 20

SVC Stewart & Stevenson Services, Inc. 14.06

STC Stewart Information Svcs. 36.6

SUN Sunoco, Inc. 46.28

SYK Stryker Corporation 79.24

STI SunTrust Banks, Inc. 69.55

SUBK Suffolk Bancorp 34.51

SVU SUPERVALU Inc. 24.34

SUP Superior Industries International Inc. 43.55

SGC Superior Uniform Group 16.17

SUBI Sun Bancorp, Inc. 19.99

SFY Swift Energy Company 13.84

SBL Symbol Technologies 13.73

SNV Synovus Financial Corp. 28.09

SYY Sysco Corporation 35.14

SUPX Supertex, Inc. 17.16

SUSQ Susquehanna Bancshares, Inc. 25.56

SYMC Symantec Corporation 29.71

TCB TCF Financial Corporation 51.68

TE TECO Energy, Inc. 12.65

TJX The TJX Companies, Inc. 22.12

SCTC Systems & Computer Tech. 14.96

TBCC TBC Corporation 29.2

TRR TRC Companies, Inc. 20.05

TG Tredegar Corporation 14.93

BBA Bombay Company, Inc. 10.69

RSH RadioShack Corporation 30.55

TMI Team, Inc. 10

TARO Taro Pharmaceutical Ind. 65.38

LDR Landauer, Inc. 37.95

EYE VISX, Incorporated 22.79

TNL Technitrol, Inc. 22.89

TRC Tejon Ranch Corporation 37.6

TECD Tech Data Corporation 32.6

TEK Tektronix, Inc. 26.2

TECH Techne Corporation 34.5

TRCI Technology Research Corporation 12.09

TECUA Tecumseh Products Company 40.42

TKLC TEKELEC 16.07

TFX Teleflex Incorporated 44.64

TDS Telephone & Data Systems 60.84

TIN Temple-Inland, Inc. 54.5

EMF Templeton Emerging Markets 12.28

TPP TEPPCO Partners, L.P. 39.21

TER Teradyne, Inc. 23.79

TNC Tennant Company 42.56

TSO Tesoro Petroleum Corp. 12.35

TXI Texas Industries, Inc. 27.77

TEX Terex Corporation 24.55

TXN Texas Instruments Incorporated 28.35

TTI TETRA Technologies, Inc. 21.55

TPL Texas Pacific Land Trust 54.2

TEVA Teva Pharmaceutical Industries Ltd (ADR) 55.14

TXU TXU Corporation 21.26

TXT Textron Inc. 49.13

TMO Thermo Electron Corporation 23.3

TNB Thomas & Betts Corporation 20.48

TII Thomas Industries Inc. 30.75

THO Thor Industries, Inc. 58.35

TDW Tidewater Inc. 26.54

TIF Tiffany & Co. 42.43

TBL The Timberland Company 51.15

TKR The Timken Company 16.62

TTN The Titan Corporation 21.26

TOD Todd Shipyards Corporation 17.9

TKS Tomkins plc (ADR) 18.05

TMP Tompkins Trustco, Inc. 47.85

TOPP The Topps Company, Inc. 10.3

ANE Alliance Bancorp of New England, Inc. 39

TOL Toll Brothers, Inc. 38.66

TR Tootsie Roll Industries, Inc. 35.03

TMK Torchmark Corporation 43.76

TOBC Tower Bancorp, Inc. 40

TSS Total System Services 27.99

TTC The Toro Company 47.63

TOY Toys R Us, Inc. 10.7

TRH Transatlantic Holdings 77.61

TRP TransCanada Corporation 21.67

IRN iDine Rewards Network Inc. 10.49

TCI Transcontinental Realty 14.01

TRB Tribune Company 48.14

TRMB Trimble Navigation Limited 28.94

TRN Trinity Industries, Inc. 24.53

TRST TrustCo Bank Corp NY 13.58

TCNJ The Trust Company of N.J. 33.2

TRMK Trustmark Corporation 29

VRC Varco International, Inc. 17.32

TUES Tuesday Morning Corp. 30.19

UNS UniSource Energy Corp. 19.4

TW 21st Century Insurance 13.56

TDI Twin Disc, Incorporated 17.89

IIVI II-VI, Inc. 22.04

TSN Tyson Foods, Inc. 13.4

WMI Waste Management, Inc. 28.15

UGI UGI Corporation 31.11

URS URS Corporation 22

USG USG Corporation 15.23

UST UST Inc. 35.8

UB UnionBanCal Corporation 55.66

UNF UniFirst Corporation 22

UBSI United Bankshares, Inc. 29.77

UNP Union Pacific Corp. 63.06

UFBC United Financial Banking 18

UPC Union Planters Corporation 33.81

UFCS United Fire & Casualty 39.59

AGI Alliance Gaming Corp. 25.23

UCI UICI 13.76

UIS Unisys Corporation 16.12

UMBF UMB Financial Corporation 48.98

UMH United Mobile Homes, Inc. 17.04

UNBJ United National Bancorp 35.32

UNT Unit Corporation 20.01

UBMT United Financial Corp. 25.35

AFP United Capital Corp. 16.9

UDR United Dominion Realty 18.14

UIL UIL Holdings Corporation 37.31

UIC United Industrial Corp. 16.83

SGMS Scientific Games Corp. 15.03

UTR Unitrin, Inc. 36.97

USM United States Cellular Corporation 32.76

UHS Universal Health Services 51.72

UHCO Universal American Finan. 10.5

UTX United Technologies Corporation 83.9

UUU Universal Security Instruments, Inc. 15.25

UVSP Univest Corp. of PA 37.5

UTL Unitil Corporation 24.7

ACF AmeriCredit Corp. 13.35

UTMD Utah Medical Products 22.38

UVV Universal Corporation 41.8

SXT Sensient Technologies 18

UHT Universal Health Realty 28.94

VSEC VSE Corporation 11.9

UCL Unocal Corporation 31.05

VLY Valley National Bancorp 28.65

VMI Valmont Industries, Inc. 22.1

VALU Value Line, Inc. 49.05

VFC V.F. Corporation 40.76

VLO Valero Energy Corp. 43

VELCF Velcro Industries, N.V. 11.08

VHI Valhi, Inc. 13.08

KIND Kindred Healthcare, Inc. 49.59

VAL The Valspar Corporation 47.74

VAR Varian Medical Systems, Inc. 66.92

VICR Vicor Corporation 10.67

VIDE Video Display Corporation 12

VLGEA Village Super Market, Inc 27.19

VIA.B Viacom Inc. 37.8

VITL Vital Signs, Inc. 32.86

VPI Vintage Petroleum, Inc. 10.45

VOL Volt Information Sciences, Inc. 20.15

VOLVY Volvo (ADR) 28.51

VSH Vishay Intertechnology 19.69

WDFC WD-40 Company 34.5

WPPGY WPP Group plc (ADR) 46.04

WAIN Wainwright Bank & Trust 12.54

VNO Vornado Realty Trust 53.08

VUL Vulcan International Corp 41.5

VMC Vulcan Materials Company 43.11

WMS WMS Industries Inc. 25.82

WM Washington Mutual Inc. 46.16

WASH Washington Trust Bancorp 26.67

LNT Alliant Energy Corporation 23.46

FTO Frontier Oil Corporation 17

WMT Wal-Mart Stores, Inc. 54.81

WTS Watts Water Technologies, Inc. 19.29

WAG Walgreen Company 35.75

WMO Wausau-Mosinee Paper Corp 12.19

DIS The Walt Disney Company 22.58

WBS Webster Financial Corporation 44.89

WGL WGL Holdings, Inc. 26.35

WERN Werner Enterprises, Inc. 17

WSBC WesBanco, Inc. 27.49

WPO The Washington Post Co. 756

WRE Washington Real Estate Investment Trust 30.38

AVA Avista Corporation 16.89

WBKC Westbank Corporation 18.1

WSO Watsco, Incorporated 22.3

WRI Weingarten Realty Investors 44.61

WMK Weis Markets, Inc. 35.95

WLC Wellco Enterprises, Inc. 10.1

WEN Wendy's International 37.4

WSC Wesco Financial Corp. 345

WLB Westmoreland Coal Company 13.35

WST West Pharmaceutical Services 32.65

WON Westwood One, Inc. 30.05

WABC WestAmerica Bancorp. 51.44

WEYS Weyco Group, Inc. 29.69

WES WestCorp 35.09

WDC Western Digital Corp. 11.8

WTNY Whitney Holding Corp. 38.39

WGR Western Gas Resources Inc 43.1

AWC Alumina Limited (ADR) 16.68

JW.A John Wiley & Sons 25.48

MWV MeadWestvaco Corp. 25.1

WY Weyerhaeuser Company 56.48

WSM Williams-Sonoma, Inc. 35

WL Wilmington Trust Corp. 34.68

WHR Whirlpool Corporation 66.35

WSKI Winter Sports, Inc. 16.5

PAS PepsiAmericas, Inc. 15.52

WDHD Woodhead Industries, Inc. 15.92

WGOV Woodward Governor Company 47.16

WOR Worthington Industries 13.71

MRO Marathon Oil Corp. 29.24

X United States Steel Corp. 22.9

WGO Winnebago Industries 52.77

XRIT X-Rite, Incorporated 11.27

XICO Xicor, Inc. 12.53

XLNX Xilinx, Inc. 36.06

WEC Wisconsin Energy Corporation 31.4

WPS WPS Resources Corp 44.2

YELL Yellow Corporation 30.27

WWW Wolverine World Wide 20.39

WWY William Wrigley Jr. Co. 54.97

YORW The York Water Company 18.02

FL Foot Locker, Inc. 20.93

ZCO The Ziegler Companies, Inc. 14.1

ZION Zions Bancorporation 60.75

ZIGO Zygo Corporation 15.69

XRX Xerox Corporation 10.54

ZAP Zapata Corporation 50.45

ZNT Zenith National Insurance 31.62

HCT Hector Communications 14

CURE Curative Health Services Inc. 12.6

IBC Interstate Bakeries Corp. 15.4

LCUT Lifetime Hoan Corporation 13.31

ALKS Alkermes, Inc. 11.83

ROSS Ross Systems, Inc. 17.85

HAE Haemonetics Corporation 22.24

ICOS ICOS Corporation 43.66

MTRX Matrix Service Company 29.12

WTSLA The Wet Seal, Inc. 10.04

T AT&T Corp. 20

JNY Jones Apparel Group, Inc. 33.93

NSEC National Security Group 19.14

TDK TDK Corporation (ADR) 62.2

CEPH Cephalon, Inc. 46.34

GHVI Genesis Health Ventures 30.89

NEV Nuevo Energy Company 19.69

TBAC Tandy Brands Accessories 15.15

PRK Park National Corporation 113.19

HOO Glacier Water Services, Inc. 20.25

CBC Capitol Bancorp Ltd. 26.2

MLI Mueller Industries, Inc. 31.03

CATY Cathay General Bancorp 49.69

AIP American Israeli Paper Mills Ltd. 50.5

ROP Roper Industries, Inc. 49.06

CFFC Community Financial Corp. 18.15

HIT Hitachi, Ltd. (ADR) 56.55

USFC USF Corporation 33.64

MHCA Mariner Health Care 12.2

HRY Hallwood Realty Partners 126.9

SNPS Synopsys, Inc. 29.08

ELY Callaway Golf Company 16.1

SKO ShopKo Stores, Inc. 15.75

JBX Jack in the Box Inc. 19.9

VCI Valassis Communications 26.73

STAR Lone Star Steakhouse 22.12

STAT i-STAT Corporation 12.53

BSG The BISYS Group, Inc. 14.4

FOSL Fossil, Inc. 28.42

FRED Fred's, Inc. 33.61

EDS Electronic Data Systems 21.34

GMH Hughes Electronics Corporation 16.21

CRT Cross Timbers Royalty Trust 26.18

USAK USA Truck, Inc. 10.85

POS Catalina Marketing Corp. 18.1

BSML BriteSmile, Inc. 29.25

CBSA Coastal Bancorp, Inc. 32.01

MHK Mohawk Industries, Inc. 71.59

ICUI ICU Medical, Incorporated 32.55

ABK Ambac Financial Group, Inc. 67.8

OFIX Orthofix Int'l N.V. 39.98

CD Cendant Corporation 21.2

PLMD PolyMedica Corporation 25.77

CBK Christopher & Banks Corporation 26.36

CRC Chromcraft Revington, Inc. 11.82

AG AGCO Corporation 16.57

TWX Time Warner Inc. 15.55

LNCR Lincare Holdings Inc. 33

PSTI Per-Se Technologies, Inc. 12.16

BSX Boston Scientific Corp. 33.91

MW The Men's Wearhouse, Inc. 29.48

JNC Nuveen Investments, Inc. 26.09

FINL The Finish Line, Inc. 28.51

FDC First Data Corporation 36.1

KSS Kohl's Corporation 48.88

ARRO Arrow International, Inc. 26.38

ABFS Arkansas Best Corporation 31.29

PRGS Progress Software 20.97

OHP Oxford Health Plans, Inc. 42.28

ESRX Express Scripts, Inc. 61.76

SBUX Starbucks Corporation 30.51

PX Praxair, Inc. 67.75

FD Federated Department Str. 48.95

ADX Adams Express Company 11.85

FIF Financial Federal Corp. 32.25

AMHC American Healthways, Inc. 41.65

PDG Placer Dome Inc. 16.97

ZOLL ZOLL Medical Corporation 33.91

BKE The Buckle, Inc. 21.75

AMZ American Medical Security 21.9

CACC Credit Acceptance Corp. 12

COVB CoVest Bancshares, Inc. 27.56

GTK GTECH Holdings Corp. 47.55

CMA Comerica Incorporated 50.83

RARE RARE Hospitality International, Inc. 25.13

MNRO Monro Muffler Brake, Inc. 20.01

HMN Horace Mann Educators Corporation 13.34

NCS NCI Building Systems, Inc 23.3

HBHC Hancock Holding Company 57.26

ANN AnnTaylor Stores Corp. 37.52

IAAI Insurance Auto Auctions, Inc. 14.19

BARZ Barra, Inc. 36.92

IHP IHOP Corp. 36.5

OSI Outback Steakhouse, Inc. 42.16

KRON Kronos, Incorporated 39.02

DHI D.R. Horton Inc. 42.22

WFSL Washington Federal Inc. 27.71

HITK Hi-Tech Pharmacal Co. 18.69

PRGO Perrigo Company 15.11

IDXX IDEXX Laboratories, Inc. 48.44

HCR Manor Care, Inc. 33.74

SY Sybase, Inc. 19.94

LFG LandAmerica Financial Grp 49

ABN ABN AMRO Holding N.V. (ADR) 21.41

ANK Atlantic Tele-Network,Inc 25.93

ODFL Old Dominion Freight Line 31.01

PRCU Pride Companies, L.P. 122

CSAR Caraustar Industries, Inc 11.33

APH Amphenol Corporation 59.1

WRLD World Acceptance Corp. 19.61

DV DeVry Inc. 25.2

WLS William Lyon Homes 62.32

CDN Cadence Design Systems 16.4

CAKE The Cheesecake Factory Incorporated 40.36

CAJ Canon Inc. (ADR) 45.6

TOM Tommy Hilfiger Corporation 13.19

EFII Electronics For Imaging 26.48

DKHR D&K Healthcare Resources Inc 12.71

THT Todhunter International, Inc. 10.45

ATRX Atrix Laboratories, Inc. 19.17

EPIC Epicor Software Corporation 11.87

TM Toyota Motor Corporation (ADR) 59.02

MMSI Merit Medical Systems, Inc. 28.61

NTE Nam Tai Electronics, Inc. 32.57

KEM KEMET Corporation 12.98

BNG Benetton Group S.p.A. (ADR) 24.8

HRT Arrhythmia Research Technology, Inc. 11.2

MTG MGIC Investment Corp. 50.47

SBIB Sterling Bancshares, Inc. 12.42

YRK York International Corp. 39.1

EEP Enbridge Energy Partners, L.P. 51.9

LVMUY LVMH Moet Hennessy L.V. (ADR) 13.6

PDCO Patterson Dental Company 67.22

NET Network Associates, Inc. 13.04

GET Gaylord Entertainment Company 28.5

MTX Minerals Technologies Inc 52

WNC Wabash National Corp. 24.76

KIM Kimco Realty Corp. 42.75

MC Matsushita Electric Ind. (ADR) 12.89

STE Steris Corporation 21.77

AAON AAON, Inc. 18.24

KMP Kinder Morgan Energy Partners LP 44.12

OI Owens-Illinois, Inc. 10.96

FSH Fisher Scientific International Inc. 39.77

MAN Manpower Inc. 46.55

INMRY Instrumentarium Corp. (ADR) 43

RDN Radian Group Inc. 47.95

RIMG Rimage Corporation 14.5

WACLY Wacoal Corporation (ADR) 39.83

UN Unilever N.V. (ADR) 59.51

NHI National Health Investors 22.85

RGS Regis Corporation 38.3

SANYY Sanyo Electric Co., Ltd. (ADR) 21.39

SEPR Sepracor Inc. 23.05

THQI THQ Inc. 16.9

AOT Apogent Technologies Inc. 22.52

PDLI Protein Design Labs, Inc. 12.6

LGND Ligand Pharmaceuticals 11.82

EMBX Embrex, Inc. 12.03

ABAX Abaxis, Inc. 19.04

GTSI GTSI Corp. 12

PSFT PeopleSoft, Inc. 20.68

HGGR Haggar Corporation 16.3

AMSC American Superconductor 10.38

ABCW Anchor BanCorp Wisconsin 24.97

ASGR America Service Group Inc. 30.81

AW Allied Waste Industries, Inc. 11.4

AACE ACE Cash Express, Inc. 19.53

BMHC Building Materials Holding Corp. 14.3

AMLN Amylin Pharmaceuticals 23.92

NXTL Nextel Communications 23.01

BONT The Bon-Ton Stores, Inc. 13.7

RHB RehabCare Group, Inc. 17

FIZ National Beverage Corp. 15.03

SGA Saga Communications, Inc. 17.6

BBBY Bed Bath & Beyond Inc. 39.97

VANS Vans, Inc. 12.65

STU The Student Loan Corp. 130.69

STFC State Auto Financial 24.6

SWS SWS Group, Inc. 18.85

JBSS John B. Sanfilippo & Son 33.54

SFP Salton, Inc. 12.85

QCOM QUALCOMM, Inc. 43.92

SMG The Scotts Company 57.7

STSA Sterling Financial Corp. 31.54

TTEK Tetra Tech, Inc. 23.02

WFMI Whole Foods Market, Inc. 64.2

BBOX Black Box Corporation 43.18

CREE Cree, Inc. 17.37

ULBI Ultralife Batteries, Inc. 13.38

SCHL Scholastic Corporation 33.06

MRX Medicis Pharmaceutical Corporation 65.1

NAB National Australia Bank Ltd. (ADR) 105.65

PRA ProAssurance Corporation 30.18

ABRX Able Laboratories Inc. 18.54

CEGE Cell Genesys, Inc. 12.13

CREAF Creative Technology Ltd. 10.09

CIDI Chart Industries, Inc. 30

ECMV E Com Ventures, Inc. 12.74

GTN.A Gray Television, Inc. 12.87

RCKY Rocky Shoes & Boots, Inc. 16.71

ASMI ASM International N.V. (ADR) 18.35

MLEA Millea Holdings, Inc. (ADR) 56.62

STOSY Santos, Ltd. (ADR) 18.36

ISLE Isle of Capri Casinos 19.09

PEO Petroleum & Resource Corporation 20.52

BOKF BOK Financial Corporation 38.31

SJKI St. John Knits Int'l, Inc 29.5

SYLN Sylvan Inc. 12.07

NVO Novo Nordisk A/S (ADR) 38.9

REP Repsol YPF, S.A. (ADR) 17.25

SM St. Mary Land & Exploration Co. 24.65

WRNC The Warnaco Group, Inc. 13.91

AXYS Axsys Technologies, Inc. 13.66

LSTR Landstar System, Inc. 33.97

MEDM MedAmicus, Inc. 12.18

DDR Developers Divers. Realty 30.37

AVID Avid Technology, Inc. 49.46

CYBX Cyberonics, Inc. 27.22

INTU Intuit Inc. 48.45

FCF First Commonwealth Financial 14.15

CHK Chesapeake Energy Corporation 11.9

BCS Barclays PLC (ADR) 33.33

STD Banco Santander Central Hispano SA (ADR) 10.09

FCFS First Cash Financial Services, Inc. 23.75

PSUN Pacific Sunwear of CA 21.53

REBC Redwood Empire Bancorp 25.05

CFBX Community First Bankshares, Inc. 27.99

MCHP Microchip Technology Inc. 32.43

XLTC Excel Technology, Inc. 30.04

SCVL Shoe Carnival, Inc. 18.35

AGY Argosy Gaming Company 24.55

FON Sprint FON Group 15.38

HUM Humana Inc. 20.6

NASB NASB Financial, Inc. 38.75

ORLY O'Reilly Automotive, Inc. 41.25

JBL Jabil Circuit, Inc. 26.43

BKST Brookstone, Inc. 22.93

SHFL Shuffle Master, Inc. 29.89

CHS Chico's FAS, Inc. 37.11

ALL The Allstate Corporation 40.02

VOD Vodafone Group Plc (ADR) 22.75

UL Unilever PLC (ADR) 34.85

KAI Kadant Inc. 18.1

SC Shell Transport & Trading (ADR) 38.01

ELE Endesa S.A. (ADR) 16.32

AIB Allied Irish Banks, plc. (ADR) 28.88

AWIN Arch Wireless Inc. 17.43

TMX Telefonos de Mexico, S.A. (ADR) 32.45

XTO XTO Energy Inc. 24.4

ETH Ethan Allen Interiors Inc 39.1

BBV BBVA S.A. (ADR) 11.75

APSG Applied Signal Technology, Inc. 21.29

BRKT Brooktrout, Inc. 12.72

CBBI CB Bancshares, Inc. 62.98

CENT Central Garden & Pet Co. 26

PZZA Papa John's Int'l, Inc. 25.97

RD Royal Dutch Petroleum Company (ADR) 44.36

RGA Reinsurance Group of Am. 36.67

ACAI Atlantic Coast Airlines Holdings, Inc. 10.37

IPX Interpool, Inc. 14.34

RCL Royal Caribbean Cruises Ltd. 28.6

CFCP Coastal Financial Corp. 16.32

GYMB The Gymboree Corporation 17.15

GILD Gilead Sciences, Inc. 56.8

AKZOY Akzo Nobel N.V. (ADR) 33.51

IMCL ImClone Systems Incorporated 35.27

DFS Department 56, Inc. 14.08

AVE Aventis (ADR) 56.45

TCO Taubman Centers, Inc. 20.1

LUX Luxottica Group S.p.A. (ADR) 17.19

ACE ACE Limited 34.27

ATR AptarGroup, Inc. 35.03

USPH U.S. Physical Therapy 14.6

TOT TOTAL S.A. (ADR) 78.83

SKT Tanger Factory Outlet Cnt 40

QRSI QRS Corporation 10.25

VVTV ValueVision Media, Inc. 14.97

BTI British American Tobacco (ADR) 24.25

BKS Barnes & Noble, Inc. 31.53

LTC LTC Properties, Inc. 12.83

PMRY Pomeroy IT Solutions, Inc. 13.66

PVFC PVF Capital Corporation 15.06

ALG Alamo Group, Inc. 14.5

STN Station Casinos, Inc. 30.45

CKH Seacor Smit Inc. 38.25

BLX Banco Latinoamericano de Exportaciones 15.6

KTEC Key Technology, Inc. 14.36

MTOH Metrocall Holdings, Inc. 44.5

WIRE Encore Wire Corporation 16.64

LNET LodgeNet Entertainment Corporation 18.02

MEDQ MedQuist Inc. 15.45

DECK Deckers Outdoor Corporation 17

PERY Perry Ellis International 24.75

LFUS Littelfuse, Inc. 28.13

FLIR FLIR Systems, Inc. 33.9

MWRK Mothers Work, Inc. 23.91

OMG OM Group, Inc. 22.9

WLP WellPoint Health Networks Inc. 89.1

STCR Starcraft Corporation 34.22

PEBO Peoples Bancorp Inc. 28

CBL CBL & Associates Properties, Inc. 55.3

BFS Saul Centers, Inc. 28.3

SBSE SBS Technologies, Inc. 13.93

COST Costco Wholesale Corp. 34.11

CMOS Credence Systems Corp. 14.25

CVU CPI Aerostructures, Inc. 11.45

BYD Boyd Gaming Corporation 15.88

UTEK Ultratech, Inc. 29.08

IT Gartner, Inc. 12.87

ATN Action Performance Co's 17.93

BWC Belden Inc. 18.55

KOF Coca-Cola FEMSA, S.A. (ADR) 19.99

MERQ Mercury Interactive Corp. 44.6

MHC Manufactured Home Commun. 38.63

BBSI Barrett Business Services, Inc. 13.49

MHO M/I Schottenstein Homes 37.52

NFX Newfield Exploration Co. 39.74

UFPI Universal Forest Products 29.91

TGIC Triad Guaranty Inc. 46.11

VRTS VERITAS Software Corporation 35.08

NADX National Dentex Corporation 20.85

ASYT Asyst Technologies, Inc. 16.25

MACR Macromedia, Inc. 20.22

CVBK Central Virginia Bankshares 26.02

GGP General Growth Properties 77.7

SPG Simon Property Group, Inc 45.94

CLP Colonial Properties Trust 37.75

GRT Glimcher Realty Trust 21.41

XRAY DENTSPLY International Inc. 43.08

STLY Stanley Furniture Co. 31.88

SGR The Shaw Group Inc. 12.62

NBP Northern Border Partners LP 37.33

EMN Eastman Chemical Company 34.36

HAMP Hampshire Group, Limited 30.11

MLM Martin Marietta Materials, Inc. 41.57

HCC HCC Insurance Holdings, Inc. 30.76

HFFC HF Financial Corp. 17.35

HR Healthcare Realty Trust 33.68

EQR Equity Residential 28.61

CPG Chelsea Property Group 52

SMT Summit Properties Inc. 22.39

AVB AvalonBay Communities 46.5

CPT Camden Property Trust 41.65

DLP Delta and Pine Land Company 24.67

UNH UnitedHealth Group Inc. 51.72

PPS Post Properties, Inc. 28.2

TCT Town & Country Trust 23.9

KEY KeyCorp 27.73

TK Teekay Shipping Corp. 48.55

PLNR Planar Systems, Inc. 22.25

NNBR NN, Inc. 11.53

TSCO Tractor Supply Company 41.22

DHOM Dominion Homes, Inc. 28.1

QCRH QCR Holdings, Inc. 26.5

SPSS SPSS Inc. 18.14

CNT CenterPoint Properties 70.92

WINA Winmark Corporation 18.8

TMA Thornburg Mortgage, Inc. 26.17

GBP Gables Residential Trust 31.93

LEH Lehman Brothers Holdings Inc. 72.9

LBY Libbey Inc. 28.26

RYN Rayonier Inc. 35.67

REG Regency Centers Corp. 38.25

AVL Aviall, Incorporated 15.12

PFGC Performance Food Group 38.4

EMMS Emmis Communications Corporation 21.83

PRE PartnerRe Ltd. 53.7

BONZ Interpore International, Inc. 11.34

PLD ProLogis 29.54

CYT Cytec Industries Inc. 35.46

SNIC Sonic Solutions 17.86

ALB Albemarle Corporation 26.89

AML AMLI Residential Properties Trust 25.45

ZLC Zale Corporation 54

HNT Health Net, Inc. 32.04

CLBK Commercial Bankshares, Inc. 32.42

GG Goldcorp Inc. 17.27

HLYW Hollywood Entertainment 14.42

TRID Trident Microsystems 24.19

TRBS Texas Regional Bancshares 35.77

SLVN Sylvan Learning Systems, Inc. 29.75

DSPG DSP Group, Inc. 23.68

TBDI TMBR/Sharp Drilling, Inc. 17.64

CWEI Clayton Williams Energy 22.2

URBN Urban Outfitters, Inc. 36.01

MOV Movado Group, Inc. 26.81

DAKT Daktronics, Inc. 17.95

STFR St. Francis Capital Corp. 32.81

SE 7-Eleven, Inc. 15.9

RS Reliance Steel & Aluminum 30.26

MEOH Methanex Corporation 10.01

CLST CellStar Corporation 11.46

STRS Stratus Properties, Inc. 10.15

TLB The Talbots, Inc. 32.49

QLGC QLogic Corporation 54.45

CELL Brightpoint, Inc. 20.25

GPT GreenPoint Financial Corp 31.98

CPTV Captiva Software Corporation 11.71

NWAC Northwest Airlines Corporation 11.78

SUI Sun Communities, Inc. 37.25

RAH Ralcorp Holdings, Inc. 29.97

SBIT Summit Bancshares, Inc. 27.05

LRY Liberty Property Trust 36.99

HUMC Hummingbird Ltd. 22.65

MOND The Robert Mondavi Corp. 34.05

FCEL FuelCell Energy, Inc. 12.98

LEA Lear Corporation 56.58

MAC The Macerich Company 41.05

PETM PETsMART, Inc. 25.3

CNJ Cole National Corporation 20.97

ACTL Actel Corporation 25.8

AEOS American Eagle Outfitters 17.75

ITRI Itron, Inc. 19.28

MATK Martek Biosciences Corp. 56.02

GBX The Greenbrier Companies 13.75

MAA Mid-America Apartment 32.34

BIIB Biogen Idec Inc 36.25

PEX PetroCorp Incorporated 13.54

FGP Ferrellgas Partners, L.P. 24.71

HIW Highwoods Properties, Inc. 24.32

JAH Jarden Corporation 41.25

MERX Merix Corporation 18.9

ESS Essex Property Trust, Inc. 62.5

CPRT Copart, Inc. 12.07

CGX Consolidated Graphics 29.9

CDWC CDW Corporation 58.34

BZH Beazer Homes USA, Inc. 104.11

ADTN ADTRAN, Inc. 63.81

PSSI PSS World Medical, Inc. 10.6

HLR Hollinger International 15.77

HME Home Properties, Inc. 38.83

CACB Cascade Bancorp 19.76

CLDN Celadon Group, Inc. 12.05

NKTR Nektar Therapeutics 12.65

SANM Sanmina-SCI Corporation 11.11

BTH Blyth, Inc. 29.74

AKR Acadia Realty Trust 11.99

CGI Commerce Group, Inc. 39.55

PLT Plantronics, Inc. 28.47

LNY Landry's Restaurants, Inc 23.85

FWRD Forward Air Corporation 27.66

ADC Agree Realty Corporation 26.27

NRIM Northrim BanCorp, Inc. 22.27

RKT Rock-Tenn Company 15.27

XPRSA U.S. Xpress Enterprises 12.64

MROI MRO Software, Inc. 13.59

EDEL Edelbrock Corporation 11.51

ACS Affiliated Computer Services 49.54

AAI AirTran Holdings, Inc. 14.35

APOL Apollo Group, Inc. 65.89

PNBC Princeton National Bancorp 27.57

ASCA Ameristar Casinos, Inc. 21.61

MTZ MasTec, Inc. 12.25

CFF Centrue Financial Corporation 28.3

SSCC Smurfit-Stone Container Corporation 15.94

PCC PMC Commercial Trust 14.19

BANF BancFirst Corporation 58.82

BWA BorgWarner Inc. 76.7

MITY MITY Enterprises, Inc. 16.8

EMAK Equity Marketing, Inc. 13.8

AF Astoria Financial Corporation 35.51

GDI Gardner Denver, Inc. 22.91

TCBK TriCo Bancshares 31.91

JILL The J. Jill Group, Inc. 12.51

SSD Simpson Manufacturing Co. 47.82

ROCK Gibraltar Steel Corp. 23

ALD Allied Capital Corp 26.12

SYPR Sypris Solutions, Inc. 13.68

UEIC Universal Electronics Inc 13.11

CEI Crescent R.E. Equities Co 15.9

DUCK Duckwall-ALCO Stores, Inc 14.81

HHS Harte-Hanks, Inc. 20.93

IGEN IGEN International, Inc. 58.75

GMCR Green Mountain Coffee, Inc. 23.49

KCP Kenneth Cole Productions 28.27

KNGT Knight Transportation 23.32

NYB New York Community Bancorp, Inc. 35.88

MNC Monaco Coach Corporation 22

ATMI ATMI, Inc. 22.08

SCHN Schnitzer Steel Industries, Inc. 44.67

WMAR West Marine, Inc. 22.75

OKSB Southwest Bancorp, Inc. 16.45

NVH National R.V. Holdings, Inc 10.76

FFLC FFLC Bancorp, Inc. 28.52

BPT BP Prudhoe Bay Royalty Trust 23.33

PHLY Philadelphia Consol. Hld. 48.36

FSNM First State Bancorp., NM 32.81

FR First Industrial Realty, Inc. 32.95

NSFC Northern States Financial Corporation 29.39

ASD American Standard Cos. 96.25

FRNT Frontier Airlines, Inc. 14.96

COT Cott Corporation 25.75

MATW Matthew's International 28.57

PTIH PTI Holdings Inc. 375

MTSN Mattson Technology, Inc. 13.6

MALL PC Mall, Inc. 12.65

PENN Penn National Gaming, Inc 23.95

MWH BayCorp Holdings, Ltd. 13.11

CETV Central European Media 15.59

DRI Darden Restaurants, Inc. 19.84

NOK Nokia Corporation (ADR) 17.79

SBTV SBS Broadcasting S.A. 31.29

COF Capital One Financial Corp. 56.5

YBTVA Young Broadcasting Inc. 17.78

MOVI Movie Gallery, Inc. 18.12

AIV Apartment Investment and Management Co. 33.01

DLTR Dollar Tree Stores, Inc. 33.55

CVTI Covenant Transport, Inc. 18.14

SAFY Safety Components Int'l. 12.25

BRKS Brooks Automation, Inc. 23.51

ITG Investment Technology Grp 17.13

NATI National Instruments Corp 44.16

JOSB Jos. A. Bank Clothiers, Inc. 38.01

AZN AstraZeneca PLC (ADR) 46.46

OO Oakley, Inc. 12.39

CH The Chile Fund, Inc. 12.25

NSIT Insight Enterprises, Inc. 17.84

RSAS RSA Security Inc. 13.6

PNG Penn-America Group, Inc. 14.16

HORC Horizon Health Corp. 22.92

RVFD Riviana Foods Inc. 28.04

FCH FelCor Lodging Trust Inc. 10.39

MSL MidSouth Bancorp, Inc. 30.9

SBGI Sinclair Broadcast Group, Inc. 11

STRT Strattec Security Corp. 55.95

SOL Sola International Inc. 18.61

CRE CarrAmerica Realty Corp. 28.6

TV Grupo Televisa, S.A. (ADR) 39.5

TESS TESSCO Technologies, Inc. 13.61

COX Cox Communications, Inc. 33.54

COOP Cooperative Bankshares 24.7

FBAN F.N.B. Corporation 33.32

ESI ITT Educational Services 53.17

PDX Pediatrix Medical Group, Inc. 50.01

DAB Dave & Buster's, Inc. 13.25

ESST ESS Technology, Inc. 15.35

WHC Wackenhut Corrections Corp 21.62

MAXS Maxwell Shoe Company Inc. 16.47

MBFI MB Financial, Inc. 48.26

CXP Centex Construction Products, Inc. 57.95

PMI The PMI Group, Inc. 36.15

BGP Borders Group, Inc. 21.98

HMNF HMN Financial, Inc. 23.73

CLI Mack-Cali Realty Corp. 38.93

IBIS Ibis Technology Corp. 13.4

PQE ProQuest Company 30

MTLG Metrologic Instruments, Inc. 23.81

SHU Shurgard Storage Centers, Inc. 36.12

MSBF MSB Financial, Inc. 18.48

APU AmeriGas Partners, L.P. 26.92

WTU Williams Coal Seam Gas Royalty Trust 10.93

ISSI Integrated Silicon Solut. 16.33

ABC AmerisourceBergen Corp. 62.95

CIMA Cima Labs Inc. 33.07

CPC Central Parking Corp. 13.4

CMX Caremark Rx, Inc. 25.82

WAB Wabtec Corporation 15.62

LECO Lincoln Electric Holdings 25.2

MVL Marvel Enterprises, Inc. 30.03

DO Diamond Offshore Drilling Inc. 17.42

FNLY Finlay Enterprises, Inc. 16.77

STM STMicroelectronics N.V. (ADR) 26.8

OSBC Old Second Bancorp Inc. 46.95

TSAI Transaction Systems Arch. 18.41

SMTL Semitool, Inc. 11.1

MMR McMoRan Exploration Co. 17

SGY Stone Energy Corporation 36.72

VECO Veeco Instruments Inc. 28.65

NWIR NWH, Inc. 19.48

NPSP NPS Pharmaceuticals, Inc. 29.26

STRD Strategic Distribution, Inc. 14

MLS The Mills Corporation 42

QCBC Quaker City Bancorp, Inc. 42.28

BDY Bradley Pharmaceuticals, Inc. 23.88

O Realty Income Corp 40.23

HGSI Human Genome Sciences 11.81

PFSB PennFed Financial Service 31.8

FFHH FSF Financial Corp. 29.47

USTR United Stationers Inc. 39.22

LTUS Garden Fresh Restaurant 16.09

HSIC Henry Schein, Inc. 65.77

SFSW State Financial Services 26.04

FLEX Flextronics International Ltd. 14.43

NEOG Neogen Corporation 21.45

ITLA ITLA Capital Corporation 51.1

SAM The Boston Beer Company, Inc. 17.89

TALK Talk America Holdings Inc 10.65

AVX AVX Corporation 14.46

MCRL Micrel, Incorporated 16.29

PIXR Pixar 68.5

L Liberty Media Corp. 10.53

AHG Apria Healthcare Group Inc. 26

RMD ResMed Inc. 38.97

HPT Hospitality Properties Trust 38.63

RCII Rent-A-Center, Inc 31.66

AMIE Ambassadors International, Inc. 12.75

EL The Estee Lauder Co. 37.4

BPFH Boston Private Financial 25.18

VPTR Venturi Partners, Inc. 12.5

GTI GrafTech International Ltd. 10.89

PCCI Pacific Crest Capital, Inc. 25.8

NUCO NuCo2, Inc. 12.75

ASVI A.S.V., Inc. 26.48

DISH EchoStar Communications 33.82

CKFR CheckFree Corporation 26.95

ASBP ASB Financial Corp. (OH) 24

FKKY Frankfort First Bancorp, Inc. 19.86

SSYS Stratasys, Inc. 40.61

RE Everest Re Group, Ltd. 78.45

AFC Allmerica Financial Corp. 26.15

OSKY MidWestOne Financial Group, Inc. 18.79

GUPB GFSB Bancorp, Inc. 18.7

BNCC BNCCORP, Inc. 18.71

CLB Core Laboratories N.V. 14.41

ADEX ADE Corporation 21.77

KZL Kerzner International Limited 36.95

POOL SCP Pool Corporation 35.25

MYGN Myriad Genetics, Inc. 11.14

CAM Cooper Cameron Corporation 42.29

CBIN Community Bank Shares of Indiana, Inc. 18.97

MINI Mobile Mini, Inc. 20.03

PHHM Palm Harbor Homes, Inc. 18.46

ADVS Advent Software, Inc. 17.51

DRTE Dendrite International, Inc. 16.56

BANR Banner Corporation 24.26

LCRY LeCROY Corporation 16.94

TRK Speedway Motorsports, Inc 28.83

HIG Hartford Financial Services 53.72

HOT Starwood Hotels & Resorts Worldwide, Inc 33.07

CBMD Columbia Bancorp 28.31

WFSI WFS Financial Inc. 39.89

FBSI First Bancshares, Inc. MO 20.36

NTAP Network Appliance, Inc. 21.74

GTPS Great American Bancorp 34.5

HTV Hearst-Argyle Television, Inc. 24.58

RSYS RadiSys Corporation 17.49

IART Integra LifeSciences Hldgs. Corp. 30.68

TSH Teche Holding Company 36

RWT Redwood Trust, Inc. 55.71

NEIB Northeast Indiana Bancorp 20.42

FDEF First Defiance Financial 27.5

SRN The Southern Banc Co. 16.45

HFFB Harrodsburg First Financial Bancorp Inc. 20.71

NBSI North Bancshares, Inc. 13.61

SFNT SafeNet, Inc. 32.2

LOGN Logansport Financial Corp. 19

OMEF Omega Financial Corporation 36.75

WCFB Webster City Fed. Bancorp 13.1

SFFC StateFed Financial Corp. 13.25

THRD TF Financial Corporation 34

SOBI Sobieski Bancorp, Inc. 12.06

SKYF Sky Financial Group, Inc. 24.57

HBBI Home Building Bancorp, Inc. 21.5

NSLB NS&L Bancorp, Inc. 17.5

PULB Pulaski Financial Corp. 15.36

LXK Lexmark International, Inc. 74.38

THFF First Financial Corporation 29.92

FFWC FFW Corporation 22.26

PHTN Photon Dynamics, Inc. 37.99

EAGL EGL, Inc. 17.35

GUC Gucci Group N.V. (ADR) 84.8

MFBC MFB Corporation 31

WFI Winton Financial Corp. 13.05

JXVL Jacksonville Bancorp 37.3

WEFC Wells Financial Corp. 30.95

NGT Eastern American Natural Gas Trust 24.18

AWBC AmericanWest Bancorp. 21.51

CCFH CCF Holding Company 22.68

HDNG Hardinge Inc. 10.25

AEIS Advanced Energy Industries, Inc. 26.3

CASH First Midwest Financial 22.61

HARB Harbor Florida Bancshares, Inc. 29.2

FCNCA First Citizen Bancshr. NC 110

LXP Lexington Corp. Prop. Tr. 19.55

COLB Columbia Banking System, Inc. 19.98

FFFD North Central Bancshares, Inc. 38.35

SUMM Summit Financial Corporation 21

ABCB ABC Bancorp 16.7

NEOL NeoPharm, Inc. 17.57

AMIC American Independence Corp. 10.59

NICE NICE-Systems Ltd. 23.95

MSFG MainSource Financial Group 29.5

KTR Keystone Property Trust 19.6

PILL ProxyMed, Inc. 16.75

OFC Corporate Office Properties Trust 20.65

SFI iStar Financial Inc. 38.58

VRTY Verity, Inc. 13.5

GTM GulfTerra Energy Partners, L.P. 39.99

KFBI Klamath First Bancorp 24.41

CAFI Camco Financial Corp. 17.75

NWRE Neoware Systems, Inc. 15.73

OTEX Open Text Corporation 18.29

SNDK SanDisk Corporation 76.54

SGU Star Gas Partners, L.P. 22.89

MADB Madison Bancshares Group, Ltd. 10.5

PRXL PAREXEL International 17.1

LTRE Learning Tree Int'l. 16.46

CNCT Connetics Corporation 16.11

SCSC ScanSource, Inc. 40.95

SSTI Silicon Storage Technology, Inc. 12.55

IRM Iron Mountain Incorporated 37.2

UHALQ AMERCO 25.97

OAKF Oak Hill Financial, Inc. 29.75

SERO Serologicals Corporation 16.82

KNSY Kensey Nash Corporation 20.05

RCI Renal Care Group, Inc. 38.8

MSM MSC Industrial Direct Co., Inc. 25.92

NWSB Northwest Bancorp, Inc. 21.34

BVF Biovail Corporation 18.89

RNR RenaissanceRe Holdings 46

PGEOY Petroleum Geo Service ASA (ADR) 37.5

DCTM Documentum, Inc. 28.43

KSAV KS Bancorp, Inc. 20.3

GENZ Genzyme Corporation 44.03

RRA RailAmerica, Inc. 10.68

IFSB Independence Federal Savings Bank 20.36

DVA DaVita Inc. 36.61

SFEF Santa Fe Financial Corp. 12.8

SSS Sovran Self Storage, Inc. 34.23

DST DST Systems, Inc. 35.65

LARK Landmark Bancorp, Inc. 27.95

BFD BostonFed Bancorp, Inc. 31.81

CYTC Cytyc Corporation 12.56

WAT Waters Corporation 30.15

RI Ruby Tuesday, Inc. 28.4

KILN Kirlin Holding Corp. 11.99

YHOO Yahoo! Inc. 39.48

SGMA SigmaTron International 21.7

RA Reckson Associates Realty 23.25

UBCP United Bancorp, Inc. 16

GLB Glenborough Realty Trust 19.43

ACGL Arch Capital Group Ltd. 36.72

DSWL Deswell Industries, Inc. 26.18

MFW M & F Worldwide Corp. 13.07

IBKC IBERIABANK Corporation 55.71

SHOO Steven Madden, Ltd. 20.51

ESA Extended Stay America, Inc. 14.23

ALAB Alabama National BanCorporation 53.13

IPCR IPC Holdings, Ltd. 37.35

IDXC IDX Systems Corporation 23.64

AMED Amedisys, Inc. 13.46

CSGS CSG Systems International, Inc. 11.41

HUBG Hub Group, Inc. 15.85

RCCC Rural Cellular Corporation 10

TUP Tupperware Corporation 14.9

FDS FactSet Research Systems 40.43

ANST Ansoft Corporation 12.02

SCUR Secure Computing Corporation 13.64

IMH IMPAC Mortgage Holdings, Inc 16.53

BKUNA BankUnited Financial Corp 24.86

ALXN Alexion Pharmaceuticals 17.14

AFFX Affymetrix, Inc. 24.11

DIGE Digene Corporation 35.9

NTPA Netopia Inc. 14.1

BCII Bone Care International, Inc. 12.67

IVAC Intevac, Inc. 15.4

MLNM Millennium Pharmaceuticals, Inc. 14.55

JWL Whitehall Jewellers, Inc. 10.65

PCTY Party City Corporation 14

ASTSF ASE Test Limited 13.4

CRR CARBO Ceramics Inc. 43.19

SRZ Sunrise Senior Living, Inc. 34.3

ONYX Onyx Acceptance Corp. 10.85

POPEZ Pope Resources L.P. 14.01

INVN InVision Technologies, Inc. 29.03

GES Guess?, Inc. 13.05

TTEC TeleTech Holdings, Inc. 10

THMD Thermadyne Holdings Corp. 10.7

LVB Steinway Musical Instrum. 22.9

WG Willbros Group, Inc. 12.15

PPDI Pharmaceutical Product Development, Inc. 28.31

CCCG CCC Information Services 16.95

DL The Dial Corporation 25.32

ET E*TRADE FINANCIAL Corp. 10.24

NAP National Processing, Inc. 22.82

CHKP Check Point Software Tech 16.68

FFFL Fidelity Bankshares, Inc. 27.7

FCN FTI Consulting, Inc. 21.95

ANSS ANSYS, Inc. 38.99

CHKE Cherokee Inc. 21.57

ASFI Asta Funding, Inc. 31.55

SMBC Southern Missouri Bancorp 14.45

ECP Canterbury Park Holding 15.5

PFSL Pocahontas Bancorp, Inc. 13.66

BLTI Biolase Technology, Inc. 11.62

ADAT AuthentiDate Holding Corp 12.54

JDAS JDA Software Group, Inc. 16.74

PSS Payless ShoeSource, Inc. 12.7

NDN 99 Cents Only Stores 27.26

SPH Suburban Propane Partners 31.17

WPI Watson Pharmaceuticals 45.65

PCU Southern Peru Copper Corp (ADR) 36.06

CXR Cox Radio, Inc. 21.93

CYMI Cymer, Inc. 43.64

SEBL Siebel Systems, Inc. 12.58

HTCO Hickory Tech Corporation 11.03

TSG Sabre Holdings Corp. 20.66

GAF GA Financial, Inc. 28.79

SWM Schweitzer-Mauduit Int'l 27.5

NCI Navigant Consulting, Inc. 16.45

EDMC Education Management Corp 65.13

HIBB Hibbett Sporting Goods, Inc. 28.22

MBRS MemberWorks, Inc. 28.26

ISNS Image Sensing Systems 11.2

FFG FBL Financial Group 25.7

ADIC Advanced Digital Inform. 14.01

SZB SouthFirst Bancshares Inc 16.75

ARI Arden Realty, Inc. 28.65

CET Central Securities Corp. 19.74

SGB Southwest GA Fincl. Corp. 23.15

RX IMS Health, Inc. 23.12

CRAY Cray Inc. 10.93

NUS Nu Skin Enterprises, Inc. 17.06

CRN Cornell Companies, Inc. 11.53

PAB PAB Bankshares, Inc. 14.5

UVN Univision Communications Inc. 33.58

IMN Imation Corp. 33.95

UNIZ Unizan Financial Corp. 20.98

IM Ingram Micro Inc. 13.8

SSNC SS&C Technologies, Inc. 28.65

SKM SK Telecom Co., Ltd. (ADR) 17.46

BOBJ Business Objects S.A. (ADR) 32.07

SAT Asia Satellite Telecommunications 16.35

AH Armor Holdings, Inc. 23.3

HQL H&Q Life Sciences Investors 16.08

AFCI Advanced Fibre Communications, Inc. 21.9

GSH Guangshen Railway Co. Ltd (ADR) 12.88

PCZ Petro-Canada 43.86

FWV First West Virginia Banc. 22

CNI Canadian National Railway 58.23

HQH H&Q Healthcare Investors 18.78

ORCT Orckit Communications Ltd 19.25

DPMI DuPont Photomasks, Inc. 22.79

PCOP Pharmacopeia, Inc. 11.76

PP Prentiss Properties Trust 30.9

LIN Linens'n Things 28.55

NBIX Neurocrine Biosciences, Inc. 50

LAMR Lamar Advertising Company 34.22

IDT.C IDT Corporation 17.8

NCR NCR Corporation 32.68

CUNO CUNO Incorporated 41.78

CPWM Cost Plus, Inc. 44.5

POG Patina Oil & Gas Corp. 42.78

KVHI KVH Industries, Inc. 29.89

NCOG NCO Group, Inc. 22.1

TLGD Tollgrade Communications, Inc. 16.06

CTXS Citrix Systems, Inc. 22.57

TGI Triumph Group, Inc. 32

WWCA Western Wireless Corporation 17.47

PUSH Publix Super Markets 110

RSTI Rofin-Sinar Technologies 30.4

RST Boca Resorts, Inc. 13.64

ANF Abercrombie & Fitch Co. 28.34

RGF R&G Financial Corporation 35.9

HABC Habersham Bancorp 24.52

SRCP SOURCECORP, Incorporated 24.6

FNBF FNB Financial Services 21.63

OATS Wild Oats Markets, Inc. 10.95

SU Suncor Energy Inc. 22.15

REMC REMEC, Inc. 10.7

ARTC ArthroCare Corporation 21.59

CRRB Carrollton Bancorp 17.85

ICTG ICT Group, Inc. 13.7

CWTR Coldwater Creek Inc. 13.51

AANB Abigail Adams Bancorp 17.92

PTIX Performance Technologies 11.43

EXAC Exactech, Inc. 15.55

LCAV LCA-Vision Inc. 15.59

CPTS Conceptus, Inc. 13.11

ISCA International Speedway 41.54

BSTW Bestway, Inc. 14

SYI S.Y. Bancorp, Inc. 21.98

IACI InterActiveCorp 31.7

FFIC Flushing Financial Corp. 27.65

DASTY Dassault Systemes S.A. (ADR) 43.42

SKS Saks Incorporated 15.2

LAD Lithia Motors, Inc. 24

ASF Administaff, Inc. 14.51

KRC Kilroy Realty Corporation 30.65

MTN Vail Resorts, Inc. 15.22

STLD Steel Dynamics, Inc. 19.02

GABC German American Bancorp 18.89

BIW BIW Limited 17.8

MEDW Mediware Info. Systems 14.8

CNY Carver Bancorp, Inc. 21.66

PDS Precision Drilling Corporation 38.94

SLNK SpectraLink Corp. 17.48

THX The Houston Exploration 33.76

SASR Sandy Spring Bancorp 38.61

KROL Kroll Inc. 22.98

PNBK Patriot National Bancorp 11.3

AAII aaiPharma Inc. 17.8

CENX Century Aluminum Company 16

BCOR Biacore International AB (ADR) 22.52

FCPO Factory Card Outlet & Party Corp. 22.5

GERN Geron Corporation 10.89

FORR Forrester Research, Inc. 18.07

CBST Cubist Pharmaceuticals 11.26

DNR Denbury Resources Inc. 11.99

KEYS Keystone Automotive Industries, Inc. 23.65

HOTT Hot Topic, Inc. 28.18

ATAC Aftermarket Technology Corp. 12.56

STGS Stage Stores, Inc. 29.5

MWP MarkWest Hydrocarbon, Inc. 11.97

KMX CarMax, Inc. 32

MNST Monster Worldwide, Inc., 23.15

ADVP AdvancePCS 53.77

ERES eResearch Technology, Inc 37.94

TEF Telefonica S.A. (ADR) 37.77

FS Four Seasons Hotel Inc. 52.71

SEAC SeaChange International 12.86

PHC The Peoples Holding Company 48.32

FBMI Firstbank Corporation 31.49

FCB Falmouth Bancorp, Inc. 28

SRSL SRS Labs, Inc. 10

DF Dean Foods Company 32.01

PLCM Polycom, Inc. 19.45

OVRL Overland Storage, Inc. 18.54

QGENF QIAGEN N.V. 10.91

ALLB Greater Delaware Valley Savings Bank 30.1

MATV Matav-Cable Systems Media Ltd. (ADR) 15.52

FLSH M-Systems Inc. 18.43

PGTV Pegasus Communications 19.78

AMH AmerUs Group Co. 36.1

VNT Compania Anonima Nacional (ADR) 15.25

PLUS ePlus inc. 11.79

TALX TALX Corporation 23.86

STNR Steiner Leisure Limited 15.08

PNNW Pennichuck Corporation 28.5

FMAR First Mariner Bancorp 16.9

ILXO ILEX Oncology, Inc. 19.4

PBTC The Peoples BancTrust Co. 15.99

CC Circuit City Stores, Inc. 12.4

BSTE Biosite Incorporated 24.95

E Eni S.p.A. (ADR) 82

FNC First National Corp./SC 30.4

AVCT Avocent Corporation 36.75

GLDB Gold Banc Corporation, Inc. 13.3

CALM Cal-Maine Foods, Inc. 17.99

WSTC West Corporation 23.98

HCFC Home City Financial Corp. 17.37

AFBC Advance Financial Bancorp 28

EPIX EPIX Medical, Inc. 17.18

AMTD Ameritrade Holding Corp. 11.7

VMSI Ventana Medical Systems, Inc. 35.18

IMY Grupo IMSA, S.A. DE C.V. (ADR) 15.09

SLGN Silgan Holdings Inc. 33.92

MNTG MTR Gaming Group, Inc. 10.82

NFS Nationwide Fncl. Svcs. 31.81

KOSP KOS Pharmaceuticals, Inc. 42.08

EEFT Euronet Worldwide, Inc. 15.72

FLPB Leesport Financial Corp. 24

VSAT ViaSat, Inc. 20.05

FSLA First Sentinel Bancorp 18.47

CKFB CKF Bancorp, Inc. 30.4

PHX Panhandle Royalty Company 23.26

COBH Pennsylvania Commerce Bcp 44.07

MVSN Macrovision Corporation 22.55

GTRC Guitar Center, Inc. 29.42

CHDX Chindex International, Inc. 25.75

FFSX First Federal Bankshares, Inc. 22.92

FKFS First Keystone Financial 26.7

LION Fidelity Southern Corporation 13.75

ONXX Onyx Pharmaceuticals, Inc. 25.04

SBSI Southside Bancshares,Inc. 17.07

EPIQ EPIQ Systems, Inc. 16.99

SAVB The Savannah Bancorp, Inc 25.99

DEL Deltic Timber Corporation 28.5

LSBI LSB Financial Corp. 27.11

AGM Federal Agricultural Mortgage Corp. 27.85

CLSR Closure Medical Corp. 34.34

CBI Chicago Bridge & Iron Company N.V. 26.04

MED Medifast, Inc. 15.57

WAYN Wayne Savings Bancshares 14.8

IDR Intrawest Corporation 18.36

UBH U.S.B. Holding Co., Inc. 18.45

UBSH Union Bankshares Corp. 30.81

GIFI Gulf Island Fabrication, Inc. 17.38

NTST Netsmart Technologies Inc 11.97

DGX Quest Diagnostics Incorporated 71.6

RIVR River Valley Bancorp 46

CVD Covance Inc. 25.07

LRW Labor Ready, Inc. 11.3

SMTB Smithtown Bancorp 43.5

FBC Flagstar Bancorp, Inc. 21.45

AACB Alliance Atlantis Communications, Inc. 17.8

ALV Autoliv Inc. 32.22

GMRK GulfMark Offshore, Inc. 14.18

BEAS BEA Systems, Inc. 12.56

GL Great Lakes REIT, Inc. 15.75

MTXX Matrixx Initiatives, Inc. 16.5

RMBS Rambus Inc. 24.99

JRC Journal Register Company 19.63

TIE Titanium Metals Corporation 43.55

PRGN Peregrine Systems, Inc. 18.8

STRA Strayer Education, Inc. 104.79

CCBG Capital City Bank Group, Inc. 43.66

VSF Vita Food Products, Inc. 10.3

AMZN Amazon.com, Inc. 48.58

HCBB HCB Bancshares, Inc. 19.3

FUNC First United Corporation 23.35

MWD Morgan Stanley 52.88

WRP Wellsford Real Properties, Inc. 17.84

FFSL First Independence /DE/ 17.25

ZRAN Zoran Corporation 16.1

RL Polo Ralph Lauren Corp. 28.9

PVN Providian Financial Corp 10.8

RCRC RC2 Corporation 20.56

SWBT Southwest Bancorp. (TX) 36.87

CNH CNH Global N.V. 13.3

MMS MAXIMUS, Inc. 37

SRT StarTek, Inc. 37.43

RFMD RF Micro Devices, Inc. 10.58

NCEN New Century Financial 35.72

CSTR Coinstar, Inc. 16.42

CPI Capital Properties, Inc. 13

ACI Arch Coal, Inc. 25.52

EOP Equity Office Properties 27.5

OZRK Bank of the Ozarks 40.95

PICO PICO Holdings, Inc. 14.07

JLL Jones Lang LaSalle Inc. 19.97

SKP SCPIE Holdings Inc. 10.06

CDIS Cal Dive International, Inc. 21.05

MATR Matria Healthcare, Inc. 17.69

CPSJY Centerpulse Ltd. (ADR) 31.75

UBB Unibanco-Uniao de Banco (ADR) 21.85

BYH Sinopec Beijing Yanhua (ADR) 11.25

CIBI Community Investors Banc. 13.13

FBAK First National Bank Alaska 2275

CTV CommScope, Inc. 15.42

HIFS Hingham Institution for Savings 41.35

GRIF Griffin Land & Nurseries, Inc. 14.2

BJ BJ's Wholesale Club, Inc. 24.75

BREL BioReliance Corporation 42.87

FEIC FEI Company 24.04

GLH Gallaher Group Plc (ADR) 40.53

YANB Yardville National Banc. 22.68

GVHR Gevity HR, Inc. 20.21

ADRX Andrx Corporation 20.65

ANDE The Andersons, Inc. 16.38

PNP Pan Pacific Retail Properties, Inc. 46.75

BNN Brascan Corporation 29.09

CPS ChoicePoint Inc. 37.17

SESXV Superior Essex Inc. 13

OCFC OceanFirst Financial 26.2

WCBO West Coast Bancorp /OR/ 21.15

OCLR Ocular Sciences, Inc. 27.42

TKTX Transkaryotic Therapies 12.94

CASB Cascade Financial Corporation 21.2

SPOT PanAmSat Corporation 20.38

SLG SL Green Realty Corp. 37.5

AMFC AMB Financial Corp. 16.35

ROAD Roadway Corporation 50.83

MCH Millennium Chemicals Inc. 10.02

ZNH China Southern Airlines Limited (ADR) 17.65

WLT Walter Industries, Inc. 12.35

ARE Alexandria RE Equities 54.8

ACAS American Capital Strategies, Ltd. 27.8

PROV Provident Financial Hldg. 31.85

PFB PFF Bancorp, Inc. 37.32

UNFI United Natural Foods,Inc. 38.45

IFIN Investors Financial Services Corp. 35.15

UAG United Auto Group, Inc. 24.4

HILL Dot Hill Systems Corp. 15.6

FARO FARO Technologies, Inc. 24.06

RLRN Renaissance Learning, Inc. 22.22

PLCE Children's Place Retail Stores, Inc. 28

BHB Bar Harbor Bankshares 24.25

YUM Yum! Brands, Inc. 32.53

SRCL Stericycle, Inc. 47.8

CAC Camden National Corporation 29.86

QEPC Q.E.P. Co., Inc. 11.99

PCBC Pacific Capital Bancorp 35.91

NPSI North Pittsburgh Systems 17.9

OSIS OSI Systems, Inc. 18.34

ARM ArvinMeritor, Inc. 18.43

PBIX Patriot Bank Corp. 21.3

PLB American Italian Pasta 37.2

GBBK Greater Bay Bancorp 25

NRCI National Research Corp. 15

ACMR A.C. Moore Arts & Crafts 21

DENHY Denison International plc 24

HMLK Hemlock Federal Fncl Corp 29.5

TRMS Trimeris, Inc. 22.82

USNA USANA Health Sciences, Inc. 33.41

NWPX Northwest Pipe Company 13.8

CCRD Concord Communications, Inc. 20.31

SRI Stoneridge, Inc. 13.12

NSDB NSD Bancorp, Inc. 25.04

BMRB Benchmark Bankshares, Inc 14.5

AUBN Auburn National Bancorporation, Inc. 21.21

PY Pechiney (ADR) 28.29

DYS Distribucion y Servicio D&S S.A. (ADR) 16.91

SYNT Syntel, Inc. 24.65

DRQ Dril-Quip, Inc. 14.7

FRFC First Robinson Financial 24

ETFS East Texas Fncl. Services 14.5

IQW Quebecor World Inc. 16.73

BBDC Brantley Capital Corp. 10.7

FTE France Telecom (ADR) 25.43

WVFC WVS Financial Corp. 17.5

CHL China Mobile (Hong Kong) Limited (ADR) 13.93

DYII Dynacq International, Inc. 18.58

WOFC Western Ohio Fncl. Corp. 31.85

BXP Boston Properties, Inc. 45.66

SFFB Southern Financial Bancorp Inc. 41.89

CHRW C.H. Robinson Worldwide 38.33

FPIC FPIC Insurance Group, Inc 19.15

FDP Fresh Del Monte Produce Inc. 25.9

UNTY Unity Bancorp, Inc. 11.4

FAB FirstFed America Bancorp, Inc. 25.59

TIBB TIB Financial Corp. 19.28

CWST Casella Waste Systems 12.87

GPI Group 1 Automotive, Inc. 33.35

MXBIF MFC Bancorp Ltd. 15.22

BKSC Bank of SC Corporation 13.89

BKBK Britton & Koontz Capital 17.61

CIBN California Independent Bancorp 37.7

CYL Community Capital Corp. 20.09

CLAS Classic Bancshares, Inc. 33.53

CRZY Crazy Woman Creek Bancorp Inc. 19.5

FSRV FirstService Corporation 20.5

CFSB Citizens First Financial 28

FFBH First Fed. Bancshs. of AR 38.43

FFDF FFD Financial Corporation 14.95

CASS Cass Information Systems 29.25

DDN Dynamex, Inc. 10.26

SBF The Salomon Brothers Fund Inc 11.18

MTD Mettler-Toledo Int'l 39.2

DCOM Dime Community Bancshares 29.53

UNA UNOVA, Inc. 22.05

FRN Friendly Ice Cream Corp 10.45

TLM Talisman Energy Inc. 50.18

TCC Trammell Crow Company 13.31

SAH Sonic Automotive, Inc. 21.16

CVTX CV Therapeutics, Inc. 16.09

MGM Metro-Goldwyn-Mayer Inc. 16.07

TBH Telebras HOLDRS (ADR) 34.34

ROV Rayovac Corp. 17.99

AMB AMB Property Corporation 30.74

AMG Affiliated Managers Group, Inc. 64.28

SIL Apex Silver Mines Limited 16.25

QADI QAD Inc. 13.56

CHH Choice Hotels Int'l 34.82

BA The Boeing Company 38.86

LFL Lan Chile S.A. (ADR) 14.4

TLS Telstra Corporation (ADR) 17.75

NTBK NetBank, Inc. 13.05

TTWO Take-Two Interactive Sft. 32.1

JAKK JAKKS Pacific, Inc. 13

BYFC Broadway Financial Corporation 13.57

PHFC Pittsburgh Financial Corp 19.7

MRNT Merant plc (ADR) 11.57

DTG Dollar Thrifty Automotive 24.05

NOBL Noble International, Ltd. 18.81

SSFC South Street Financial Corp. 10.48

CNAF Commercial National Financial Corp./PA 25.65

POWI Power Integrations, Inc. 34.29

SBGA Summit Bank Corporation 16.26

PCL Plum Creek Timber Co. Inc. 25.6

ASL Ashanti Goldfields Co. (ADR) 12.95

CPO Corn Products International, Inc. 34

PEGS Pegasus Solutions, Inc. 11.79

BUSE First Busey Corporation 26.76

REPB Republic Bancshares, Inc. 29.8

SIB Staten Island Bancorp, Inc. 20.08

MGAM Multimedia Games, Inc. 42.9

SGDE The Sportsman's Guide 17.25

PGNX Progenics Pharmaceuticals 16

AFCO Applied Films Corporation 31.74

AEE Ameren Corporation 43.4

FBR Friedman, Billings, Ramsey Group, Inc. 19.9

GFED Guaranty Federal Bancshares, Inc. 19.45

PFED Park Bancorp, Inc. 27.7

CNBC Center Bancorp, Inc. 21

FBNW Firstbank NW Corporation 29.8

ILOG ILOG S.A. (ADR) 13.76

MYST Mystic Financial, Inc. 27.51

CNBA Chester Bancorp, Inc. 21.01

BLDP Ballard Power Systems 11.71

UTBI United Tennessee Bankshares, Inc. 18.66

NFI NovaStar Financial Inc. 75.25

OYOG OYO Geospace Corporation 13.1

BYLK Baylake Corporation 14

WSBI Warwick Community Bancorp 30.05

HFWA Heritage Financial Corp. 21.98

SFBC Slade's Ferry Bancorp 20.4

ARCAF ARCADIS NV (ADR) 10.16

UCBC Union Community Bancorp 17.29

BCRA Biocoral, Inc. 95

CVLY Codorus Valley Bancorp 20.3

CHGO Chicago Pizza & Brewery 13.56

CCBP Comm Bancorp, Inc. 38.85

DECC D&E Communications, Inc 13.68

CTCI CT Communications, Inc. 13.68

CCBN Central Coast Bancorp 17.25

COSO CommerceSouth, Inc. 25.15

CCOW Capital Corp. of the West 37.18

REMX RemedyTemp, Inc. 11.88

LXMO Lexington B & L Financial Corporation 19.95

MBP Mid Penn Bancorp, Inc. 24

LONF London Financial Corp. 14

IBOC International Bancshares Corporation 45.66

MCEM Monarch Cement Company 17.95

FSBK First South Bancorp, Inc. 35.2

MSBK Main Street Banks, Inc. 26.46

OVBC Ohio Valley Banc Corp. 27.1

DEO Diageo plc (ADR) 49.05

PWOD Penns Woods Bancorp, Inc. 45.29

NOVB North Valley Bancorp 15.75

FDX FedEx Corporation 70.48

NWFI Northway Financial, Inc. 34

PSFC Peoples-Sidney Financial 13.54

IREX Irex Corporation 11.25

SCPI Strategic Capital Resources 10

CBH Commerce Bancorp, Inc. 49.32

PRFS PennRock Financial Svcs. 29.88

WNNB Wayne Bancorp, Inc. /OH/ 28

FLML Flamel Technologies S.A.(ADR) 25.85

TACT TransAct Technologies Incorporated 20.73

GSLA GS Financial Corp. 18.6

GWR Genesee & Wyoming Inc. 25.2

WPC W.P. Carey & Co. LLC 31.45

HNFSA Hanover Foods Corporation 75

MRCY Mercury Computer Systems 22

NUTR Nutraceutical Int'l Corp. 12.83

CEFC Commercial National Financial Corp./MI/ 10.5

GSLC Guaranty Financial Corporation 18.46

BULV Bulova Corporation 28

PFBX Peoples Financial Corp. 17

VRSN VeriSign, Inc. 15.41

MRGE Merge Technologies Inc. 17.5

MDS Midas, Inc. 14.85

CECO Career Education Corp. 49.42

WINS SM&A 11.45

ASA ASA Limited 45.9

BEIQ BEI Technologies, Inc. 18

ARTI Artisan Components, Inc. 20.48

GEF Greif, Inc. 32.49

MMA Municipal Mortgage & Equity, LLC 23.8

CDLC Coddle Creek Financial 31.75

TSA The Sports Authority, Inc. 40.9

SVYSY Solvay S.A. (ADR) 74.44

TATYY Tate & Lyle PLC (ADR) 22.15

OCENY Oce N.V. (ADR) 13.75

SHEN Shenandoah Telecommunic. 44.49

KJWNY Koninklijke Wessanen nv (ADR) 10

RENN Renaissance Capital Growth & Income Fund 11.75

MAXF Maxcor Financial Group 13.04

AGU Agrium Inc. 15.66

FLI CHC Helicopter Corp. 21.31

CTAC 1-800 CONTACTS, INC. 23

DRD Duane Reade Inc. 13.55

IPS IPSCO Inc. 14.85

RG Rogers Communications 16.63

PSEM Pericom Semiconductor 10.88

IDBE ID Biomedical Corporation 10.78

LNR LNR Property Corp. 41.93

RVSB Riverview Bancorp, Inc. 21.68

PRV Province Healthcare 14.33

WTFC Wintrust Financial Corp. 42.83

VTAL Vital Images, Inc. 16.52

SCS Steelcase Inc. 11.79

LICB Long Island Financial 28.66

ASI American Safety Insurance Holdings, Ltd. 13.65

CCJ Cameco Corporation 44.8

KTYB Kentucky Bancshares, Inc. 35.45

CARS Capital Automotive REIT 30.53

VIP Vimpel-Communications 61.65

SBB Sussex Bancorp 15.6

BDMS Birner Dental Mgmt. Svcs. 11.5

RCN Rogers Wireless Commun. 21.31

TSMA Tesma International Inc. 22.29

MDCA MDC Corporation Inc. 11.62

GNSS Genesis Microchip Inc. 18.14

DT Deutsche Telekom AG (ADR) 15.97

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 10.7

ADPI American Dental Partners, Inc. 10.25

TY Tri-Continental Corp. 15.47

CBA Brilliance China Automotive Hldg. (ADR) 40.79

CYD China Yuchai International Limited 25.75

CAPX Capital Crossing Bank 41

HNP Huaneng Power International, Inc. (ADR) 54.21

CEA China Eastern Airlines (ADR) 15.99

BSY British Sky Broadcasting Group plc (ADR) 47.31

RUK Reed Elsevier plc (ADR) 31.5

SHI Sinopec Shanghai Petrochemical Co. (ADR) 28.59

EKT Grupo Elektra, SA de CV (ADR) 20.35

JCC Jilin Chemical Industrial (ADR) 17.45

SAB Grupo Casa Saba, S.A. (ADR) 11

KEP Korea Electric Power Corporation (ADR) 10.97

MBHI Midwest Banc Holdings, Inc. 22.57

BMO Bank of Montreal 40.07

ABER Aber Diamond Corporation 35

PV Pfeiffer Vacuum Technology AG (ADR) 33.68

RY Royal Bank of Canada 49.61

NWFL Norwood Financial Corp. 25.25

SRDX SurModics, Inc. 21.5

PKX POSCO (ADR) 29.21

WDR Waddell & Reed Financial 21.42

SURW SureWest Communications 39.39

CNRMF Cinram International Inc. 20.33

PEDE Great Pee Dee Bancorp 17.45

HOOB Holobeam, Inc. 22.75

CAO CSK Auto Corporation 17.12

RBA Ritchie Bros. Auctioneers 47.45

CFFI C&F Financial Corporation 45.3

HDWR Headwaters Incorporated 18.65

URI United Rentals, Inc. 17.63

SNBC Sun Bancorp, Inc. /NJ/ 22.42

VLCCF Knightsbridge Tankers Limited 10.19

TOUS Technical Olympic USA, Inc. 26.17

YDNT Young Innovations, Inc. 34.47

FMFC First M & F Corporation 36.01

TSBK Timberland Bancorp, Inc. 24

ALA Alcatel (ADR) 12.49

SOMC Southern Michigan Bancorp 19.6

YPF YPF Sociedad Anonima S.A. (ADR) 31.56

PHCC Priority Healthcare Corporation 22.34

ISSX Internet Security Systems, Inc. 16.4

CWLZ Cowlitz Bancorporation 10.29

MAR Marriott International Inc. 44.9

NVS Novartis AG (ADR) 41.74

ICBC Independence Comm. Bank 38.32

EPR Entertainment Properties Trust 33.88

HBC HSBC Holdings plc (ADR) 74.82

EFC EFC Bancorp, Inc. 22.18

HEPH Hollis-Eden Pharmaceuticals Inc. 12.68

SEE Sealed Air Corp. 50.45

BF BASF AG (ADR) 49.27

BRCM Broadcom Corporation 34.1

NLY Annaly Mortgage Management 16.78

NZT Telecom Corp. of New Zealand (ADR) 25.89

MANH Manhattan Associates, Inc. 28.75

SCB Community Bankshares /SC/ 18.95

SAP SAP AG (ADR) 37.59

NHR National Health Realty 16.41

PSB PS Business Parks, Inc. 38.15

HCM Hanover Capital Mortgage Holdings, Inc. 12.74

LFIN Local Financial Corp. 20

RAS RAIT Investment Trust 24.88

LHO LaSalle Hotel Properties 17.7

UPFC United PanAm Financial 15.67

ING ING Groep N.V. (ADR) 20.96

CRAI Charles River Associates Incorporated 30.51

AMKR Amkor Technology, Inc. 18.35

MOBI Mobius Management Systems 13.69

SHS Sauer-Danfoss Inc. 14.55

EVOL Evolving Systems, Inc. 15.01

FII Federated Investors, Inc. 27.55

EQY Equity One, Inc. 17.06

CANI Carreker Corporation 14.05

PDII PDI, Inc. 24.75

ROS OAO Rostelecom 11.03

CAVB Cavalry Bancorp, Inc. 17.53

DIIBF Dorel Industries, Inc. 27.81

COLM Columbia Sportswear Company 57.27

SONO SonoSite, Inc. 20.01

LLL L-3 Communications Hldgs. 46.45

SLFI Sterling Financial /PA/ 27.32

RINO Blue Rhino Corporation 12.15

FMS Fresenius Medical Care Corporation (ADR) 21.25

GNTY Guaranty Bancshares, Inc. 19.69

OTL Octel Corp. 17.09

HZO MarineMax, Inc. 17.89

WCN Waste Connections, Inc. 35

AVZ AMVESCAP PLC (ADR) 13.39

AMT American Tower Corporation 10.62

GYI Getty Images, Inc. 42.25

ARA Aracruz Celulose S.A. (ADR) 26.35

CBAN Colony Bankcorp, Inc. 19.75

BRKL Brookline Bancorp, Inc. 14.91

AXA AXA (ADR) 18.73

ICPT InterCept, Inc. 10.45

IBCA Intervest Bancshares Corp 14.1

MSTR MicroStrategy Inc. 52.36

SOR Source Capital, Inc. 58.4

ANZ Australia and New Zealand Banking (ADR) 61.97

JFBC Jeffersonville Bancorp 17

VVN Vitran Corporation, Inc. 13.76

PNTE Pointe Financial Corporation 24.42

NCC National City Corporation 32.14

BBX BankAtlantic Bancorp, Inc 18.07

GISX Global Imaging Systems, Inc. 28.35

FLYR Navigant International 13.86

TENT Total Entertainment Restaurant Corp. 12.26

BEBE bebe stores, inc. 27.01

EON E.ON AG (ADR) 54.79

NEPF Northeast PA Financial Corp. 18.71

SHPGY Shire Pharmaceuticals Group plc (ADR) 24.96

DOM Dominion Resources Black Warrior Trust 28.96

CHC CharterMac 19.48

KG King Pharmaceuticals 12.62

WBCO Washington Banking Co. 16.48

RHD R.H. Donnelley Corp. 39.21

CTSH Cognizant Technology Sol. 43.82

TRDO Intrado Inc. 18.91

HRBT Hudson River Bancorp, Inc. 35

UMPQ Umpqua Holdings Corp. 21.19

CMLS Cumulus Media Inc. 18.51

HCOW Horizon Organic Holdings 23.92

RSG Republic Services, Inc. 24.76

FORTY Formula Systems (1985) (ADR) 16.87

NCX NOVA Chemicals Corporation 23.06

SRE Sempra Energy 27.02

NITE Knight Trading Group, Inc. 13.61

LQU Quilmes Industrial S.A. (ADR) 15.7

SVBF SVB Financial Services 16.75

MTA MATAV, Hungarian Telecom. (ADR) 17.91

MHM Masonite International 23.13

SCHS School Specialty, Inc. 27.69

FNBP FNB Corporation VA 28.36

ABGX Abgenix, Inc. 10.56

BCSB BCSB Bankcorp, Inc. 18.2

BCM Canadian Imperial Bank 47.35

UCFC United Comm. Financial 10.91

HBNC Horizon Bancorp 28.89

SPI Scottish Power UK plc (ADR) 25.2

SJR Shaw Communications 15.28

AHM Amersham plc (ADR) 63.7

CSGP CoStar Group, Inc. 42

THTL Thistle Group Holdings, Co. 25.85

RANKY The Rank Group Plc (ADR) 10.11

UFBS Union Financial Bancshs. 17

RTLX Retalix Limited 21.75

GDT Guidant Corporation 56.65

YZC Yanzhou Coal Mining Co. (ADR) 35.01

GIL Gildan Activewear Inc. 29.25

AMSG AmSurg Corp. 38.37

ERIE Erie Indemnity Company 40.1

WWVY Warwick Valley Telephone 32.22

SBKC Security Bank Corporation 29.6

HTBK Heritage Commerce Corp. 11.99

IRE Bank of Ireland (ADR) 49.44

PAAS Pan American Silver Corp. 12.57

HLFC Home Loan Financial Corporation 18.8

LOGI Logitech Int'l SA (ADR) 40.5

RNE Morgan Stanley East. Euro 25.31

ALLE Allegiant Bancorp, Inc. 27.44

RBCAA Republic Bancorp, Inc. KY 19.17

CLS Celestica Inc. 14.09

FSCI Fisher Communications, Inc. 47.44

FSFF First SecurityFed Finc'l 30.55

HFBC HopFed Bancorp, Inc 17.12

MYS Masisa S.A. (ADR) 10.44

CSBC Citizens South Banking Corp. 14.48

FNFG First Niagara Financial 14.08

MXO Maxtor Corporation 10.6

ELON Echelon Corporation 11.79

ELBO Electronics Boutique Holdings Corp. 23.8

EPD Enterprise Products Part. 22.8

CEDC Central European Distribution 28.25

BLI Big Lots, Inc. 14.36

DEAR Dearborn Bancorp, Inc. 21

ASML ASML Holding N.V. (ADR) 17.97

HEOP Heritage Oaks Bancorp 16.5

CACS Carrier Access Corporation 12.69

MCBC Macatawa Bank Corporation 27.16

ESLT Elbit Systems Ltd. 16.56

CHBH Croghan Bancshares, Inc. 32.95

ADO Adecco SA (ADR) 14.7

BB BBVA Banco BHIF (ADR) 24.76

NWIN Northwest Indiana Bancorp 30

IHI Information Holdings Inc. 22.23

FLBK Florida Banks, Inc. 15.05

DRIV Digital River, Inc. 22.49

LIHRY Lihir Gold Limited (ADR) 23.26

FKAN First Kansas Fncl. Corp. 18.65

MERB Merrill Merchants Bancshares, Inc. 19.41

CMBC Community Bancorp Inc. 19.55

SHBK Shore Financial Corp. 18.55

STST Sensytech, Inc. 14.13

CLK Clark Consulting, Inc. 16.25

PPCO Penwest Pharmaceuticals 14.54

CCI Crown Castle International Corp. 11.9

CVG Convergys Corporation 14.9

RBKV Resource Bankshares Corp. 30.11

HYSL Hyperion Solutions Corp. 32

DOX Amdocs Limited 22.78

NAT Nordic American Tanker 13.01

TCNO Tecnomatix Technologies, Ltd. 10.9

PKZ PetroKazakhstan Inc. 18.98

CBN Cornerstone Bancorp, Inc. 21.5

SDS SunGard Data Systems Inc. 26.09

HCBC High Country Bancorp, Inc 30.23

EVBS Eastern Virginia Bankshares, Inc. 28.18

EBAY eBay Inc. 51.85

LKFN Lakeland Financial Corp. 34.59

TLD TDC A/S (ADR) 16.62

FTBK Frontier Financial Corp. 32.53

PANL Universal Display Corporation 14.7

PBHC Pathfinder Bancorp, Inc. 17.9

SAL Salisbury Bancorp, Inc. 36.75

SKBO Skibo Financial Corp. 16.91

PSBI PSB Bancorp, Inc. 10.15

SCBS Southern Commun. Bancshs. 10

TD The Toronto-Dominion Bank 32.87

IVIS ICOS Vision Systems NV (ADR) 12.75

CBKN Capital Bank Corporation 16.22

C Citigroup Inc. 46.34

CAA Capital Alliance Income 18.85

UBCD UnionBancorp, Inc. 21.6

WCST Wescast Industries Inc. 30.11

SFFS Sound Federal Bancorp 15.77

SCM Swisscom AG (ADR) 29.61

CTC Telecommunications Co. of Chile (ADR) 13.42

BAC Bank of America Corporation 74.35

CZFS Citizens Financial Serv. 23.4

AU AngloGold Limited (ADR) 45.75

IRETS Investors Real Estate Tr. 10.34

ERIF Erie Family Life Insurance Company 29.75

CZNC Citizens & Northern Corporation 25.8

WHI W Holding Company, Inc. 26.38

BVN Compania de Minas Buenaventura (ADR) 26.96

SPC The St. Paul Companies, Inc. 35.48

CPCF CPC of America, Inc. 24.1

WBK Westpac Banking Corp.(ADR) 56.92

SID Companhia Siderurgica (ADR) 41.48

BOX The BOC Group plc (ADR) 27.78

SQM Sociedad Quimica y Minera (ADR) 39.7

CU Compania Cervecerias Unidas S.A. (ADR) 19.83

ZBRA Zebra Technologies Corp. 60.14

AMRB American River Holdings 19.14

FNFI First Niles Financial 17

BFAM Bright Horizons Family 39.18

TCHC 21st Century Holding Co. 15.35

FOX Fox Entertainment Group 28

MNY The MONY Group Inc. 31.76

DCX DaimlerChrysler AG (ADR) 37.09

XOSY IXOS Software AG (ADR) 11.08

PAA Plains All Amer. Pipeline 31.25

PRSP Prosperity Bancshares, Inc. 22.13

SCFS Seacoast Financial Serv. 26

SI Siemens AG (ADR) 70.03

FJTSY Fujitsu Limited (ADR) 26.75

SCSS Select Comfort Corp. 25.37

PFCB P.F. Chang's China Bistro 49.31

VAIL Vail Banks, Inc. 12.4

INSP InfoSpace, Inc. 24.39

ECBE ECB Bancorp, Inc. 28.75

BP BP p.l.c. (ADR) 42.6

SBP Santander BanCorp 24.55

BAK Braskem S.A. (ADR) 16.69

FCAP First Capital, Inc. 19.75

LNCB Lincoln Bancorp 19.13

FPFC First Place Financial 18.31

GCFC Central Federal Corporation 15.89

PBCP Provident Bancorp, Inc/NY 46.5

CBBO Columbia Bancorp \OR\ 16.61

SPP Sappi Limited (ADR) 13

ONFC Oneida Financial Corp. 22.07

FMX Fomento Economico Mexicano (ADR) 35.29

NVDA NVIDIA Corporation 19.76

WGBC Willow Grove Bancorp, Inc 16.85

GCBC Greene County Bancorp 32.83

PBKO Peoples Bankcorp, Inc. 21

UCBH UCBH Holdings, Inc. 37.36

ETM Entercom Communications 45.26

AXL American Axle & Manufact. Holdings, Inc. 36.74

CNBB CNB Florida Bancshares 23

SAN Banco Santander-Chile (ADR) 22.91

PER Perot Systems Corp. 11.8

JST Jinpan International Ltd. 11.57

MCBI MetroCorp Bancshares, Inc 13.35

DNBF DNB Financial Corp./PA/ 29.15

SFF Santa Fe Energy Trust 26.1

AMRI Albany Molecular Research 13.67

HIFN hi/fn, inc. 10.6

CHGD CNB Holdings of Georgia 17

COCO Corinthian Colleges, Inc. 61.3

LACO Lakes Entertainment Inc 13.97

ATYT ATI Technologies Inc. 14.48

EOC Empresa Nacional de Electricidad (ADR) 10.9

EMT Embratel Participacoes S.A. (ADR) 17.06

CGW Cristalerias de Chile S.A (ADR) 29.99

EWBC East West Bancorp, Inc. 50.36

TNT OAO Tatneft (ADR) 19.2

BAP Credicorp Ltd. 11.43

GBL Gabelli Asset Management Inc. 35.7

CATT Catapult Communications Corporation 15.04

SRNA SERENA Software, Inc. 18.28

UGCE UGC Europe, Inc. (ADR) 73.5

ARJ Arch Chemicals, Inc. 22

GBFP Georgia Bank Financial Corporation 57

ABV Companhia de Bebidas das Americas (ADR) 24.07

MTEX Mannatech, Inc. 10.79

BSRR Sierra Bancorp 16.78

ELUX Electrolux AB (ADR) 41.25

FUJIY Fuji Photo Film Co., Ltd. (ADR) 27.32

HAFC Hanmi Financial Corp 19.99

JELCY Johnson Electric Holdings (ADR) 12.95

JXSB Jacksonville Bancorp, Inc. 16

REXMY Rexam PLC (ADR) 37.35

VCBI Virginia Commerce Bancorp 28.65

EXBD The Corporate Executive Board Company 46.98

IBA Industrias Bachoco SA (ADR) 10.25

ITY Imperial Tobacco Group PLC (ADR) 36.66

IVGN Invitrogen Corporation 64.85

ABYNY Abbey National plc (ADR) 18.35

CSNT Crescent Banking Company 32.2

MBRG Middleburg Financial Corp. 39.2

ICLR ICON plc (ADR) 38.32

INFY Infosys Technologies Ltd. (ADR) 78.09

IX ORIX Corporation (ADR) 35

NTT Nippon Telegraph & Telephone Corp. (ADR) 23.63

KWK Quicksilver Resources Inc 29.28

ALBY Community Capital Bancsh. 12.25

PCLN priceline.com Incorporated 18.26

MKSI MKS Instruments, Inc. 26.12

PBG The Pepsi Bottling Group 22.66

VTR Ventas, Inc. 19.25

WRO Woronoco Bancorp, Inc. 29.9

TWP Trex Company, Inc. 35.85

GS The Goldman Sachs Group 92.97

ROIAK Radio One, Inc. 16.53

RATE Bankrate, Inc. 13.5

LPNT LifePoint Hospitals, Inc. 29

INFA Informatica Corporation 11.02

DELT Delta Galil Industries 16.25

SFG StanCorp Financial Group, Inc. 61.35

GOV Gouverneur Bancorp, Inc. 12.1

NLS The Nautilus Group, Inc. 13.6

CNX CONSOL Energy Inc. 20.89

GETI GenTek Inc. 36

TRI Triad Hospitals, Inc. 31.7

INTI Inet Technologies 11.96

SNDV SoundView Technology Group 15.41

IMM Immtech International, Inc. 14

GECR Georgia-Carolina Bancshs. 38.66

FFIV F5 Networks Inc. 23.44

RJR R.J. Reynolds Tobacco 52.07

TCLP TC Pipelines, LP 32.44

DITC Ditech Communications 16.65

PTRY The Pantry, Inc. 20

FFBK FloridaFirst Bancorp 27.31

ACDO Accredo Health, Inc. 28.8

CFFN Capitol Federal Financial 34.03

JNPR Juniper Networks, Inc. 17.42

RIMM Research In Motion Ltd. 43.47

FISI Financial Institutions 26.5

UTHR United Therapeutics Corporation 18.29

YCC The Yankee Candle Company, Inc. 29.24

ASKJ Ask Jeeves, Inc. 17.39

SALM Salem Communications Corp 24.1

IIT Indonesian Satellite Corp (ADR) 13.4

GSLI GSI Lumonics Inc. 10.67

UNM UnumProvident Corp. 14.33

TLK PT Telekomunikasi Indonesia (ADR) 14.16

CCRT CompuCredit Corporation 23.06

PVTB PrivateBancorp, Inc. 41.61

MX Metso Corporation (ADR) 11.63

ETT ElderTrust 12.44

FBEI First Bancorp of Indiana 21

ECPG Encore Capital Group, Inc. 12.65

TRYF Troy Financial Corp. 35.09

TKCI The Keith Companies, Inc. 13.16

HCBK Hudson City Bancorp, Inc. 34.02

MROE Monroe Bancorp 14.1

DNA Genentech, Inc. 82.66

TFIN Team Financial, Inc. 12.9

TP TPG N.V. (ADR) 20.98

CRA Celera Genomics 13.24

OCNB Bridge Street Financial 15.28

IDVB Indian Village Bancorp 19.75

PKTR Packeteer, Inc. 16.49

JCOM j2 Global Communications 25.85

LII Lennox International Inc. 16.95

CREO Creo Inc. 10.14

HSII Heidrick & Struggles International, Inc. 21.86

FLWS 1-800-FLOWERS.COM 11.75

AMCR Amcor Limited (ADR) 23.83

NTIQ NetIQ Corporation 11.49

NVGN Novogen Limited (ADR) 26.51

FCS Fairchild Semiconductor International 23.07

AHR Anthracite Capital Inc. 10.2

CTBK City Bank 31.77

BBI Blockbuster Inc. 17.19

RHAT Red Hat, Inc. 12.55

QSFT Quest Software, Inc. 14.14

AGIL Agile Software Corp. 11.1

SCT Scottish Re Group Limited 20.44

UPM UPM-Kymmene Corporation (ADR) 18.83

VSEA Varian Semiconductor 43.14

TND Tele Nordeste Celular Brazil (ADR) 26.31

BRP Brasil Telecom Part. S.A. (ADR) 35.45

TMB Telemig Celular Particip. (ADR) 34.54

TBE Tele Leste Celular Part. (ADR) 10.81

SKYE SkyePharma plc (ADR) 13.92

ENL Reed Elsevier NV (ADR) 23.2

TSP Telecomunicacoes De Sao Paulo S.A. 13.52

LIC Lynch Interactive Corp. 24.26

GGB Gerdau S.A. (ADR) 15.01

CPV Correctional Properties Trust 27.39

UNTD United Online, Inc. 17.52

FDRY Foundry Networks, Inc. 23.21

KEYN Keynote Systems, Inc. 11.83

DGIN Digital Insight Corp. 23.33

RDWR Radware Ltd. 22.35

IBN ICICI Bank Limited (ADR) 12.72

XMSR XM Satellite Radio Hold. 22.1

ANH Anworth Mortgage Asset 13.89

IWOVD Interwoven, Inc. 15.1

GLDN Golden Telecom, Inc. 26.97

TNE Tele Norte Leste Partic. (ADR) 13.6

SKE Spinnaker Exploration 25.88

EVRT EverTrust Financial Group, Inc. 30.01

TOO Too, Inc. 17.97

BLK BlackRock, Inc. 49.88

AHMH American Home Mortgage Holdings, Inc. 20.61

ESF Espirito Santo Financial Group S.A.(ADR) 18.5

NCRI NCRIC Group, Inc. 10.51

VARI Varian, Inc. 39.28

NMHC National Med. Health Card 19.65

UGP Ultrapar Participacoes SA (ADR) 10.5

MFC Manulife Financial Corporation 30.85

ROME Rome Bancorp, Inc 28.5

SSI SpectraSite Inc. 35.85

CKSB Clarkston Financial Corp. 15.85

CX CEMEX S.A. de C.V. (ADR) 24.34

ARLP Alliance Resource Partners 30.53

QXLRY QXL Ricardo plc (ADR) 1150

GBTS Gateway Financial Holdings, Inc. 11.26

TCBA Tarpon Coast Bancorp, Inc. 13

AMNB American National BankShares Inc 25.44

STBI Sturgis Bancorp, Inc. 12.61

WWE World Wrestling Entertainment, Inc. 11.21

WSBA Western Sierra Bancorp 40.97

CIR CIRCOR International, Inc. 21.34

STHLY Stet Hellas Telecomm. S.A (ADR) 12.29

CHIC Charlotte Russe Holding 14.67

TOFC Tower Financial Corp. 14.05

CTOO C2, Inc. 12.15

BARI Bancorp Rhode Island Inc. 31.78

DCBK Desert Community Bank 20.62

IFCB Integrity Financial Corporation 19.75

USBI United Security Bancshares Inc. 29.16

SNH Senior Housing Properties 15.78

BSXT BOE Financial Services of Virginia, Inc. 27.4

NGG National Grid Transco plc (ADR) 34.09

CZ Celanese AG (ADR) 32

PPK Polyair Inter Pack Inc. 10.35

HGT Hugoton RoyaltyTrust 21.1

CITZ CFS Bancorp, Inc. 14.11

AKAM Akamai Technologies, Inc. 11.37

FNLC First National Lincoln 48.02

PATD Patapsco Bancorp, Inc. 36

CIWV Citizens Financial Corp./DE/ 40.75

CIZ Citizens Holding Co. 18.75

CSR Credit Suisse Group (ADR) 33.01

MICC Millicom Int'l Cellular 65.17

CRESY Cresud Inc. (ADR) 14

PTV Pactiv Corporation 21.66

WFII Wireless Facilities, Inc. 12.3

TMIC Trend Micro Incorporated (ADR) 23.79

FWHT FindWhat.com 15.01

TEI Templeton Emerging Markets Income Fund 12.59

UPS United Parcel Service 71.07

A Agilent Technologies Inc. 27.19

BCSI Blue Coat Systems, Inc. 19.75

MDBS Madison Bancshares, Inc. 15.36

XOM Exxon Mobil Corporation 35.34

DMRC Digimarc Corporation 14.98

XL XL Capital Ltd. 73.1

TDY Teledyne Technologies Incorporated 17.6

PIK Water Pik Technologies 11.31

ESPD eSpeed, Inc. 22.82

AKPB Alaska Pacific Bancshares 20

HLEX HealthExtras, Inc. 11.88

ECLG eCollege.com 20.57

IPXL Impax Laboratories Inc. 13.44

MAXY Maxygen, Inc. 10.49

RTEC Rudolph Technologies, Inc. 22.35

CEL Grupo Iusacell S.A. de CV (ADR) 10.01

WVCM Wavecom S.A. (ADR) 17.55

SMMX Symyx Technologies, Inc. 18.91

RIG Transocean Inc. 18.74

TLRK Tularik Inc. 12.32

MFSF MutualFirst Financial 25.75

HZFS Horizon Financial Services Corporation 15

PHSB PHSB Financial Corp. 19.14

SSL Sasol Ltd. (ADR) 12.95

CWCO Consolidated Water Co. 19.5

IMI Sanpaolo IMI S.p.A. (ADR) 24.57

EBKR ebookers plc (ADR) 14.79

WSBK Wilshire State Bank 29.89

NNDS NDS Group plc (ADR) 19.43

RYCEY Rolls-Royce Group plc (ADR) 14.85

SCGLY Societe Generale Group (ADR) 15.5

SWMAY Swedish Match AB (ADR) 91

FBSS Fauquier Bankshares, Inc. 19.19

SNN Smith & Nephew plc (ADR) 78.25

RICOY Ricoh Company Ltd. (ADR) 87.5

RWEOY RWE AG (ADR) 31.2

TTNDY Techtronic Industries Co Ltd. (ADR) 14.35

UU United Utilities PLC (ADR) 17.13

MTGNY Modern Times Group MTG AB (ADR) 19.1

VCO Vina Concha y Toro S.A. (ADR) 42.3

RANGY Randgold and Exploration Co. Ltd. (ADR) 16.2

FNSW Farnsworth Bancorp, Inc. 16.75

RTOLY Rio Tinto Limited (ADR) 97.75

AAUK Anglo American plc (ADR) 20.95

SHCAY Sharp Corporation (ADR) 14.9

NEOF Neoforma, Inc. 15.65

SFTBF SOFTBANK CORP. (ADR) 37

PVD Administradora De Fondos (ADR) 25.9

VTKHY Vtech Holdings Limited (ADR) 15.15

PBR Petroleo Brasileiro S.A. (ADR) 24.25

MAYNY Mayne Group Limited (ADR) 11.9

JHF John Hancock Financial 35.65

APL Atlas Pipeline Partners, L.P. 38.4

PKG Packaging Corporation of America 19.41

SSDOY Shiseido Co. LTD. (ADR) 11.2

STTS ST Assembly Test Services Ltd (ADR) 11.41

BPO Brookfield Properties Corporation 26.4

WWDHC Worldwide Holdings Corporation 10

BDHHY Boehler-Uddeholm AG (ADR) 18.36

CMOH Commercial Bancshares, Inc. \OH\ 26.8

NDCRY Nedcor Limited (ADR) 21

BNDCY Bandai Co., Ltd (ADR) 10.2

FCEN 1st Centennial Bancorp 28

JSNSY J Sainsbury plc (ADR) 20.85

FUWAY The Furukawa Electric Co., Ltd. (ADR) 36.76

DLAKY Deutsche Lufthansa AG (ADR) 15.25

HMY Harmony Gold Mining Co. 15.23

HINOY Hino Motors, Ltd. (ADR) 46.25

BNL Bunzl plc (ADR) 40.4

HINKY Heineken N.V. (ADR) 36.75

CTTAY Continental AG (ADR) 33.35

BBGI Beasley Broadcast Group, Inc. 14.52

DSMKY DSM N.V. (ADR) 11.2

ESALY Eisai Co., Ltd (ADR) 26.4

ABI Applied Biosystems Group 20.96

DMH Ducati Motor Holding S.p.A. (ADR) 16.52

EN Enel S.p.A. (ADR) 31.5

DB Deutsche Bank AG (ADR) 65.05

EDP EDP Electricidade de Portugal (ADR) 24.11

CCTVY Carlton Communications Plc (ADR) 17.65

FRGO Fargo Electronics, Inc. 13.7

NXTP Nextel Partners, Inc. 10.81

ISIL Intersil Corporation 25.2

CRZBY Commerzbank Group (ADR) 18.25

GFBVY Grupo Financiero BBVA (ADR) 17.5

FRO Frontline Ltd. (ADR) 21.14

AED Allied Domecq PLC (ADR) 28.16

MBWM Mercantile Bank Corp. 32.84

BAY Bayer AG (ADR) 25.91

PLMO palmOne, Inc. 13.91

UTSI UTStarcom, Inc. 35.75

UBFO United Security Bancshares 26

CSB Ciba Specialty Chemicals (ADR) 33.1

FGSKY Foreningssparbanken AB 16.4

RYAAY Ryanair Holdings plc (ADR) 46.81

RVSN RADVISION LTD. (ADR) 12.54

SGTJY Singapore Telecommunications Ltd. (ADR) 10.15

RTOKY Rentokil Initial plc (ADR) 18.65

PUK Prudential plc (ADR) 15.56

USERY RAO Unified Energy System 16

OMVKY OMV Aktiengesellschaft (ADR) 28

SCOX The SCO Group, Inc. 14

HBEK Humboldt Bancorp 17.35

WBSN Websense, Inc. 24.97

CLTLF CompleTel Europe NV (ADR) 27.1

VVC Vectren Corporation 23.33

EW Edwards Lifesciences Corp 29.71

CCBD Community Central Bank Corporation 11.83

KKD Krispy Kreme Doughnuts 40.6

MET MetLife, Inc. 31.27

GVBK Greenville First Bancshares, Inc. 17.9

ENR Energizer Holdings, Inc. 37.13

SLAB Silicon Laboratories 47.5

NARA Nara Bancorp, Inc. 21.19

ULCM Ulticom, Inc. 10.28

ITMN InterMune, Inc. 18.28

CBNJ Community Bancorp of New Jersey 23.16

ATLO Ames National Corp 59.25

LMNX Luminex Corporation 10.04

BZBC Business Bancorp 29.97

CBNV Community Bank of Northern Virginia 17.19

FBMT First National Bancshares, Inc. 21.6

FCCY 1st Constitution Bancorp 29

ACBA American Community Bancshares 11.9

CIG Companhia Energetica de Minas Ger. (ADR) 14.49

GRP Grant Prideco, Inc. 11.41

TMS Thomson (TMS) (ADR) 20.79

BMRC Bank of Marin 36.5

CRFN Crescent Financial Corporation 12.59

SMMF Summit Financial Group 35.8

NBY NBC Capital Corporation 26

EDLG Education Lending Group, Inc. 10.5

WGNB WGNB Corp. 28.95

IDC Interactive Data Corp. 16.85

PECS PEC Solutions, Inc. 17.06

CCMP Cabot Microelectronics 50.87

EMBT Embarcadero Technologies 14.5

MFLO Moldflow Corporation 10.87

IFX Infineon Technologies AG (ADR) 13.84

PCBI Peoples Community Bancorp, Inc. 22.55

LMIN Lastminute.com (ADR) 20.75

SBMC Connecticut Bancshares 51.56

TPTI TippingPoint Technologies, Inc. 15.1

GTIV Gentiva Health Services 11.98

SINA SINA Corporation 31.96

ATBC Atlantic BancGroup, Inc. 17.5

TRDFF Trader Classified Media (ADR) 10

CZFC Citizens First Corp. 13.44

TNOX Tanox, Inc. 14.73

PTR PetroChina Company Limited (ADR) 35.05

NKSH National Bankshares Inc. 46.25

SLF Sun Life Financial Inc. 24.5

FMNB Farmers National BancCorp 16.4

ALNC Alliance Financial Corp. 30.75

AUTN Autonomy Corporation plc (ADR) 18.03

IBPI IntraBiotics Pharmaceuticals 14.02

CRYP CryptoLogic, Inc. 12

ANPI Angiotech Pharmaceuticals, Inc. 47

BCO The Brink's Company 20.75

PXLW Pixelworks, Inc. 12.95

HFBA HFB Financial Corp (KY) 21.75

HAIN The Hain Celestial Group, Inc. 22.17

FHRX First Horizon Pharmaceutical Corp. 11.01

ALPN Alpena Bancshares, Inc. 24

DA DANONE Group (ADR) 30.51

TSU Tele Celular Sul Participacoes (ADR) 13

EPC EPCOS AG (ADR) 21.79

MRCIY Marconi Corporation plc (ADR) 20.12

CVCY Central Valley Community 19.25

CYH Community Health Systems 26.4

FCCO First Community Corp. 20.71

TSCDY Tesco PLC (ADR) 12.25

MDST Mid-State Bancshares 25.5

UCO Universal Compression Holdings, Inc. 21.97

CLL Celltech Group plc (ADR) 11.76

ISRG Intuitive Surgical, Inc. 13.93

AUGT August Technology Corporation 18.87

TLTOB Tele2 AB (ADR) 50.5

UOVEY United Overseas Bank Ltd. (ADR) 14.5

CBD Companhia Brasileira de Distribuic (ADR) 21.05

ASFE AF Financial Group, Inc. 18.75

ALGC Algiers Bancorp, Inc. 16

AMC American Mortgage Acceptance Company 15.53

AGCC Anchor Glass Container Corp. 15.35

AASAY Apasco S.A. De C.V. (ADR) 37.52

SOMH Somerset Hills Bancorp 11.8

BXL Bexil Corporation 15.94

BDGE Bridge Bancorp, Inc. 31.35

BRB Brunswick Bancorp 16

CZBS Citizens Bancshares Corp. 12

CWBS Commonwealth Bankshares 18.8

CSHB Community Shores Bank Corporation 11.65

MCM Controladora Comercial Mexicana (ADR) 18.7

DLA Delta Apparel Inc. 16

DOVRA Dover Investments Corporation 19.5

FPBF FPB Financial Corp. 21.75

FCZA First Citizens Banc Corp. 29.04

FKYS First Keystone Corp. 36.3

FSBC 1st State Bancorp, Inc. 27

HTLF Heartland Financial USA 28.49

HBKS Heritage Bankshares, Inc. 28.75

HSTD Homestead Bancorp, Inc. 13.43

IRW IBT Bancorp, Inc. 50.72

IPK Imperial Parking Corp. 24.55

JAXB Jacksonville Bancorp Inc. 14.18

KTC KT Corporation (ADR) 19.12

LR Lafarge S.A. (ADR) 19.75

LBAI Lakeland Bancorp, Inc. 15.81

MDZ MDS Inc. 14.58

MCO Moody's Corporation 56.74

MCPH Midland Capital Holdings 34.25

MBTF MBT Financial Corp. 17.7

OPOF Old Point Financial Corp. 31.58

PNX The Phoenix Companies, Inc. 11.2

PCBK Pacific Continental Corporation 14.72

PSO Pearson PLC (ADR) 11.37

PLPC Preformed Line Products 25.5

RNHDA Reinhold Industries, Inc. 18.99

RBNF Rurban Financial Corp 14.39

SERC Service Bancorp Inc. 25

SRHI Sutter Holding Company, Inc. 10.5

SIGY Signet Group plc (ADR) 53

SOCB Southcoast Financial Corporation 20.8

SCMF Southern Community Financial Corporation 10.62

SWCEY Swiss Re (ADR) 60

VNBC Vineyard National Bancorp 33.19

WAKE Wake Forest Bancshares 21

SWIR Sierra Wireless, Inc. 20.29

UWN Nevada Gold & Casinos 11.73

VCP Votorantim Celulose (ADR) 25.1

PFE Pfizer Inc. 33.18

CCNE CNB Financial Corporation/PA 42.4

ICST Integrated Circuit System 30.97

CRL Charles River Laboratories 31.96

PFI Pelican Financial, Inc. 12.71

MRVL Marvell Technology Group 38.9

EFDS eFunds Corporation 16.74

MOBE Mobility Electronics, Inc 11.19

VZ Verizon Communications 32.2

QPCPY Q.P. Corporation (ADR) 17.3

LCNB LCNB Corp. 71

GLBZ Glen Burnie Bancorp 25.25

CBKM Consumers Bancorp, Inc. 23.5

CHKJ Cherokee Banking Company 17

HBRB Harbor Bank 47.05

FNCB First National Community Bancorp, Inc. 29

CBAC Community National Bancorporation 10.4

FMCB Farmers & Merchant Banc. 375

FULB Fulton Bancshares Corp. 52.25

ACLS Axcelis Technologies, Inc. 10.71

ENTG Entegris, Inc. 12.24

SOHU Sohu.com Inc. 31.45

TKC Turkcell Iletisim (ADR) 19.9

NTES NetEase.com, Inc. 41.45

JNS Janus Capital Group Inc. 13.95

MBT Mobile TeleSystems OJSC 76.95

UBS UBS AG (NYSE) 61.76

OVTI OmniVision Technologies 59.95

PMMAY Puma AG Rudolf Dassler Sport (ADR) 148

ENDP Endo Pharmaceuticals 17.82

SPRT SupportSoft, Inc. 12.76

TNRK TNR Technical, Inc. 15.7

ROEB Roebling Financial Corp. 26

BHL Berkshire Hills Bancorp. 33.65

AMEV Applied Molecular Evolut. 17.75

DFBS Dutchfork Bancshares, Inc. 40

GCOR Genencor International Inc. 15.46

WEBX WebEx Communications, Inc 18.41

ALMG Alamogordo Financial Corp 31

AXCA Axcan Pharma Inc. 14.79

CJR Corus Entertainment Inc. 20.02

EGBN Eagle Bancorp, Inc. 17.15

EXJF Exchange National Bancshares Inc. 36.12

LCI Lannett Company, Inc. 17.94

MPQ Meredith Enterprises, Inc. 13.55

PRWT PremierWest Bancorp 10

SJOE St. Joseph Capital Corporation 20.1

UBOH United Bancshares Inc. OH 16.39

WTBA West Bancorporation, Inc. 18.08

YAVL Yadkin Valley Company 42.52

EGFLY EganaGoldpfeil (Holdings) 64

VIRL Virage Logic Corporation 10.25

OPNT OPNET Technologies, Inc. 16.76

CPKI California Pizza Kitchen 18.09

MICU Vicuron Pharmaceuticals, Inc. 17.77

ISPH Inspire Pharmaceuticals, Inc. 17.85

ISSC Innovative Solutions & Support 15.19

MDCO The Medicines Company 25.02

MCDTA McDATA Corporation 10

OEH Orient-Express Hotels Ltd. 16.1

RTIX Regeneration Technologies 10.66

ESPR Esperion Therapeutics Inc 22.21

AMMD American Medical Systems 21.98

AGIX AtheroGenics, Inc. 13.7

EQIX Equinix, Inc. 22.35

CNQ Canadian Natural Resource 43.96

ERJ Embraer-Empresa Brasileir de Aero. (ADR) 27.36

PUBB Pacific Union Bank 21.08

SRA Serono S.A. (ADR) 17.22

UNB Union Bankshares Inc. 25.1

XEL Xcel Energy Inc. 16.26

TELK Telik, Inc. 19.33

LEXR Lexar Media, Inc. 19.92

PNFP Pinnacle Fin'l Partners 24.15

OIIM O2Micro International Ltd 23.58

GFI Gold Fields Limited (ADR) 13.48

SEO Stora Enso OYJ (ADR) 13.27

TTMI TTM Technologies, Inc. 15.72

HYDL Hydril 23.46

AV Avaya Inc. 13.39

GB Wilson Greatbatch 38.12

ASR Grupo Aeroportuario Del Surest (ADR) 17.33

UOPX University of Phoenix Online 70.37

V Vivendi Universal (ADR) 22.6

FFBI First Federal Bancshares 33.97

IPR International Power plc (ADR) 20.7

ARDI At Road, Inc. 12.1

COH Coach, Inc. 36.24

POZN POZEN Inc. 10.55

WW Watson Wyatt & Company 23.76

WHQ W-H Energy Services, Inc. 15.12

MON Monsanto Company 26.46

WRC Westport Resources 26.7

XXIA Ixia 11.9

EPL Energy Partners, Ltd. 11.45

PUB Publicis Groupe S.A. (ADR) 31.15

SFCC SFBC International, Inc. 24.51

NIHD NII Holdings, Inc. 71.43

SNP China Petroleum & Chemical Corp. (ADR) 28.46

WYPT Waypoint Financial Corp. 21.27

TU TELUS Corporation 17.77

VLI Valero L.P. 46.35

WIT Wipro Ltd. (ADR) 36.41

CUK Carnival plc (ADR) 34.11

RECN Resources Connection Inc. 26.96

THER TheraSense, Inc. 17.68

RIGL Rigel Pharmaceuticals, Inc. 15.56

GRMN Garmin Ltd. 52.24

KYPH Kyphon Inc. 26.37

UTK UTEK Corporation 10.2

VRST Verisity Ltd. 13.19

PDFS PDF Solutions, Inc. 11.5

SP Specialty Laboratories 15.38

OIS Oil States International 12.45

UTIW UTi Worldwide Inc. 34.59

AZ Allianz AG (ADR) 10.7

ADLR Adolor Corporation 18.13

SEM Select Medical Corp. 33.4

OMCL Omnicell, Inc. 13

SYT Syngenta AG (ADR) 11.15

OPWV Openwave Systems Inc. 11.25

PREM Premier Community Bankshares, Inc. 16.75

TKA Telekom Austria AG (ADR) 22.15

SLXP Salix Pharmaceuticals Ltd 17.96

FNFN Franklin Financial Corp. 30.78

MEE Massey Energy Company 13.49

TELN Telenor ASA (ADR) 17.03

NVEC NVE Corporation 49

WPL W.P. Stewart & Co., Ltd. 20.21

FST Forest Oil Corporation 24.77

ACAP American Physicians Capital, Inc. 16.71

PEET Peet's Coffee & Tea, Inc. 17.59

SYD Sybron Dental Specialties 26.99

AET Aetna Inc. 61.44

HPG Heritage Propane Partners 37.65

ALGN Align Technology, Inc. 16.14

ADS Alliance Data Systems 28.33

BEI Boardwalk Equities Inc. 13.75

GMR General Maritime Corp. 14.53

FLR Fluor Corporation (NEW) 35.51

EAC Encore Acquisition Co. 20.41

JPM J.P. Morgan Chase & Co. 35

PACR Pacer International, Inc. 20.05

PDA Perdigao S.A. (ADR) 12.85

SHR Schering AG (ADR) 49.85

ODSY Odyssey Healthcare, Inc. 32.28

AFCE AFC Enterprises, Inc. 17.2

FBTC First BancTrust Corporation 23.75

PRU Prudential Financial, Inc 37

ACN Accenture Ltd 24.16

UPL Ultra Petroleum Corp. 18.91

JMBI James Monroe Bancorp, Inc. 25.25

EENC Enterra Energy Corp. 17.96

CFSL Chesterfield Financial 23.05

GPN Global Payments Inc. 43.55

CSFL CenterState Banks of FL. 19.42

NOI National-Oilwell, Inc. 18.67

DOW The Dow Chemical Company 36.4

AMX America Movil S.A. de C.V (ADR) 25.06

NRD Noranda Inc. 12.29

USHS U.S. Home Systems, Inc. 11.59

TAC TransAlta Corporation 14.5

USB U.S. Bancorp 27.09

DMCX DataMirror Corporation 11.15

MPX Marine Products Corp. 14.76

FTI FMC Technologies, Inc. 19.93

CEO CNOOC Limited (ADR) 37.81

BKMUD Bank Mutual Corp. 11.62

SJH Stelmar Shipping Ltd. 19.8

COBZ CoBiz, Inc. 17.8

ECA EnCana Corporation 35.8

KFS Kingsway Financial Services 10.6

HON Honeywell International 28.95

MMP Magellan Midstream Partners 52.63

CTZN Citizens First Bancorp 22.99

KFT Kraft Foods Inc. 30.95

MYK Mykrolis Corporation 14.94

NRGY Inergy, L.P. 47.1

GALN Galen Holdings PLC (ADR) 50.72

FLO Flowers Foods, Inc. 25.36

ARB Arbitron Inc. 41

SHBI Shore Bancshares, Inc. 41.3

SDA Sadia S.A. (ADR) 33.1

DEG Delhaize Group (ADR) 46.21

PTF Petrofund Energy Trust 12.5

PTEN Patterson-UTI Energy, Inc 28.16

TASR TASER International, Inc. 70.71

KMR Kinder Morgan Management, LLC 39.4

SAY Satyam Computer (ADR) 19.44

BTU Peabody Energy Corporation 32.94

THOR Thoratec Corporation 13.8

ZFSVY Zurich Financial Services (ADR) 12.6

RDY Dr. Reddy's Laboratories (ADR) 26.79

USPI United Surgical Partners Int'l 31.35

WSH Willis Group Holdings Ltd 32.99

PFG Principal Financial Group 31.89

ORH Odyssey Re Holdings Corp. 21.78

LAVA Magma Design Automation, Inc. 22.65

WOS Wolseley plc (ADR) 62.5

MXRE Max Re Capital Ltd. 19.15

FBF FleetBoston Financial 40

WMGI Wright Medical Group, Inc. 27.02

STO Statoil ASA (ADR) 10

FCBP First Community Banc./CA/ 35.02

GLYN Galyan's Trading Company 12.02

JNJ Johnson & Johnson 50.88

IPG Interpublic Group of Companies, Inc. 14.31

COL Rockwell Collins, Inc. 26.88

PBNC PFS Bancorp, Inc. 20

SYNA Synaptics, Incorporated 12.73

AGP AMERIGROUP Corporation 43.74

CEY Certegy Inc. 32.62

MEDI MedImmune, Inc. 23.64

XJT ExpressJet Holdings, Inc. 15.3

CCRN Cross Country Healthcare, Inc. 13.6

BG Bunge Limited 27.04

GLBP Globe Bancorp, Inc. 18.25

AHS AMN Healthcare Services 15.98

RMK ARAMARK Corporation 25.81

WMMVY Wal-Mart de Mexico S.A. (ADR) 28.6

PVR Penn Virginia Resources 32.76

BEL Bennett Environmental Inc 17.17

HDB HDFC Bank Limited (ADR) 24.54

DVN Devon Energy Corporation 48.16

ZMH Zimmer Holdings, Inc. 63.51

WOOF VCA Antech Inc. 29.68

FITB Fifth Third Bancorp 57.53

ACAM Acambis plc (ADR) 53

IAIA Intier Automotive Inc. 17.5

ABCO The Advisory Board Company 35.1

GME GameStop Corp. 16.17

DJO DJ Orthopedics, Inc. 23.95

GIVN Given Imaging Ltd. 16.78

ATH Anthem, Inc. 68.18

WCI WCI Communities, Inc. 20.52

HTG Heritage Property Invest. Trust Inc. 28.03

PDE Pride International, Inc. 16.01

BBT BB&T Corporation 39.16

SZE Suez SA (ADR) 16.56

WTW Weight Watchers International, Inc. 37.6

ZGEN ZymoGenetics, Inc. 13.11

SRLS SeraCare Life Sciences 10.25

CLOV Clover Leaf Financial Corp. 19.25

KSL Kaneb Services LLC 29.35

PCO Premcor Inc. 23.46

CSFC City Savings Financial Corporation 26.5

APPX American Pharmaceutical Partners, Inc. 32.62

GBTB GB&T Bancshares, Inc. 23.25

NSCN NetScreen Technologies 23.5

SAXN Saxon Capital, Inc. 18.55

VE Veolia Environnement (ADR) 23.15

CP Canadian Pacific Railway Limited 27.05

CVX ChevronTexaco Corporation 73.48

CNC Centene Corporation 28.27

TEU CP Ships Limited 19.04

FHR Fairmont Hotels & Resorts Inc. 26.45

FDG Fording Canadian Coal Trust 25.62

MDCC Molecular Devices Corp. 19.35

BRL Barr Laboratories, Inc. 78.2

SWFT Swift Transportation Co. 20.17

JHX James Hardie Industries N.V. (ADR) 25.75

TKP Technip (ADR) 26.34

RHHBY Roche Holding AG (ADR) 90.5

VAS Viasys Healthcare, Inc. 19

KB Kookmin Bank (ADR) 35.5

OOM mmO2 plc (ADR) 11.64

BTM Brasil Telecom S.A. (ADR) 13.94

IMA Inverness Medical Innovations, Inc. 22.74

MCGC MCG Capital Corp. 18.3

AAP Advance Auto Parts, Inc. 77.81

LYG Lloyds TSB Group plc (ADR) 27.65

IGI Imagistics International, Inc. 34.59

AYI Acuity Brands, Inc. 22.88

ACH Aluminum Corp. of China Limited (ADR) 47.54

UDI United Defense Industries, Inc. 32.83

CHR Converium Holding AG (ADR) 24.55

ABX Barrick Gold Corp. 21.69

NMR Nomura Holdings, Inc. (ADR) 15.49

MANT ManTech International Corporation 26

DCM NTT DoCoMo, Inc. (ADR) 21.71

BCH Banco de Chile (ADR) 26.69

CG Loews Corp Carolina Group 22.8

SXL Sunoco Logistics Partners L.P. 35.2

VFGI Virginia Financial Group, Inc. 35.46

ATE Advantest Corp. (ADR) 17.66

NJ Nidec Corporation (ADR) 90.5

WBD Wimm-Bill-Dann Foods OJSC 18.55

PETC Petco Animal Supplies, Inc. 32.7

ANT Anteon International Corp. 36.65

TNP Tsakos Energy Navigation Ltd. 15.73

JBLU JetBlue Airways Corporation 34.97

TAP.B Travelers Property Casualty Corp. 14.93

ABG Asbury Automotive Group, Inc. 16.25

ACL Alcon, Inc. 56.64

EPAX Ambassadors Group, Inc. 20.58

ITU Banco Itau Holding Financeira S.A. (ADR) 40.52

GLAD Gladstone Capital Corporation 21.25

RIO Companhia Vale Do Rio Doce (ADR) 42.07

WFD Westfield Financial, Inc. 23.15

UCBI United Community Banks, Inc. 33.55

SDX Sodexho Alliance, SA (ADR) 27.4

ERF Enerplus Resources Fund 27.68

EVBN Evans Bancorp Inc. 23.9

NFLX Netflix, Inc. 45.65

DOVP DOV Pharmaceutical, Inc. 10.32

HEW Hewitt Associates, Inc. 28.49

TVL LIN TV Corp. 22.33

RGC Regal Entertainment Group 19.97

CHFN Charter Financial Corp./GA 33.4

MHS Medco Health Solutions Inc. 35.42

LF LeapFrog Enterprises, Inc. 29.92

HXD Shelbourne Properties I, Inc. 17.25

BBDA The Bank of Bermuda Limited 44.86

CIT CIT Group Inc. 32.64

KIRK Kirkland's, Inc. 20.9

OSTK Overstock.com, Inc. 13.34

ARO Aeropostale, Inc. 29.8

USIH U.S.I. Holdings Corporation 12.56

ELAB Eon Labs, Inc. 48.17

VRNT Verint Systems Inc. 20.77

NRP Natural Resource Partners LP 34.63

SBS Companhia de Saneamento Basico (ADR) 11.55

SRX SRA International, Inc. 42.91

TRZ Trizec Properties, Inc. 13.74

MTCT MTC Technologies, Inc. 28.65

CPSI Computer Programs & Systems, Inc. 16.98

ATRS Altiris, Inc. 30.46

AUO AU Optronics Corp (ADR) 11.6

MWE MarkWest Energy Partners, L.P. 39.94

AAA Altana Group (ADR) 59.58

HBG HUB International Limited 16.14

FORM FormFactor, Inc. 25.31

IRGI Inveresk Research Group, Inc. 21.28

CDL Citadel Broadcasting Corporation 18.9

TOC The Thomson Corporation 33.21

SAFT Safety Insurance Group, Inc. 17.43

SINT SI International, Inc. 18.69

BGFV Big 5 Sporting Goods Corporation 20.61

WQP West Penn Power Company 25.25

CME Chicago Mercantile Exchange Holdings 67.88

CTMI CTI Molecular Imaging, Inc. 15

RRGB Red Robin Gourmet Burgers, Inc. 26.84

WHG Westwood Holdings Group, Inc. 17

AVO Advanced Medical Optics, Inc. 18.18

PKDY Packaging Dynamics Corporation 10.6

SVBI Severn Bancorp, Inc. 30.7

PXP Plains Exploration & Production Company 13.55

NWL Newell Rubbermaid Inc. 22.85

SNY Sanofi-Synthelabo (ADR) 33.16

FTDI FTD, Inc. 24.62

HOFT Hooker Furniture Corporation 40.22

FPTB First PacTrust Bancorp, Inc. 21.82

PPX Pacific Energy Partners, L.P. 27.4

CVGW Calavo Growers, Inc. 10.9

LEND Accredited Home Lenders Holding Co. 28.71

GOLD Randgold Resources Ltd. (ADR) 27.36

MCBF Monarch Community Bancorp, Inc. 15.95

BBD Banco Bradesco S.A. (ADR) 22.7

PSYS Psychiatric Solutions, Inc. 15.35

WRS Windrose Medical Properties Trust 12.92

LHMS Loehmann's Holdings, Inc. 18.25

CRI Carter's Inc. 25.64

DKS Dick's Sporting Goods Inc. 49.06

PRTR Partners Trust Financial Group, Inc. 26.44

WC WellChoice, Inc. 33.02

GPRO Gen-Probe Incorporated 32.17

ALFC Atlantic Liberty Financial Corp. 18.4

SCST SCS Transportation, Inc. 16.1

TONE TierOne Corporation 23.69

VSTA VistaCare, Inc. 38.44

TXUI Texas United Bancshares, Inc. 15.72

TCBI Texas Capital Bancshares, Inc. 12.95

PFS Provident Financial Services, Inc. 20.06

KNM Konami Corporation (ADR) 25.8

XEC Cimarex Energy Co. 22.65

MRH Montpelier Re Holdings Ltd. 34.55

TAYC Taylor Capital Group, Inc. 24

XTEX Crosstex Energy GP, L.P. 41.4

CCBI Commercial Capital Bancorp, Inc. 20.55

NCT Newcastle Investment Corp. 23.65

CCH Coca-Cola Hellenic Bottling Company S.A. 20.95

ESGR The Enstar Group, Inc. 42.64

RKE Cap Rock Energy Corp. 30.06

WYNN Wynn Resorts, Limited 21.5

MMLP Martin Midstream Partners L.P. 30.05

CHA China Telecom Corporation Limited (ADR) 30.32

HWFG Harrington West Financial Group, Inc. 16.5

BOFL Bancshares of Florida, Inc. 12.55

PTP Platinum Underwriters Holdings, Ltd. 29.57

PRAA Portfolio Recovery Associates, Inc. 27.87

IMPC IMPAC Medical Systems, Inc. 22.74

STX Seagate Technology 19

OLCB Ohio Legacy Corp 11.1

CLFC Center Financial Corporation 24.59

TS Tenaris S.A. (ADR) 27.16

BNS The Bank of Nova Scotia 49.64

TLSN TeliaSonera AB (ADR) 22.5

TGN Texas Genco Holdings, Inc. 29.08

FFH Fairfax Financial Holdings Limited 151.03

NPSN Naspers Limited (ADR) 54.12

BHS Brookfield Homes Corporation 21.95

ENH Endurance Specialty Holdings Ltd. 30.88

YAKC Yak Communications(USA), Inc. 14.7

TRMD Dampskibsselskabet Torm A/S (ADR) 22.68

CSVI Computer Services, Inc. 29.5

GCBS Greene County Bancshares, Inc. 22.99

IPCC Infinity Property and Casualty Corp. 33.23

TKG Telkom SA Limited (ADR) 35.36

DADE Dade Behring Holdings, Inc. 33.02

MTLM Metal Management, Inc. 22.31

HHGP Hudson Highland Group, Inc. 18.58

HAYZ Hayes Lemmerz International, Inc. 15.9

WBNK Waccamaw Bankshares, Inc. 25.5

IPAS iPass Inc. 15.5

DNET DigitalNet Holdings, Inc. 20.9

NTLI NTL Incorporated 58.96

IPMT iPayment, Inc. 24.95

SNRR Sunterra Corporation 10.5

OGZPF Gazprom OAO (ADR) 22.15

PKBK Parke Bank 18.15

ROHI Rotech Healthcare Inc. 23

NTGR NetGear, Inc. 13.95

ALLSB Allstream Inc 52.15

FADV First Advantage Corporation 19.05

INTN Intac International Inc. 10.3

PGH Pengrowth Energy Trust 14.53

AFR American Financial Realty Trust 15.65

CAAS China Automotive Systems, Inc. 13.6

AXS Axis Capital Holdings Limited 26.4

MOH Molina Healthcare, Inc. 24.29

MPG Maguire Properties, Inc. 21.9

PWI PrimeWest Energy Trust 20.05

BBL BHP Billiton plc (ADR) 14.7

WMC WMC Resources Limited (ADR) 13.9

DTSI Digital Theater Systems, Inc. 25.71

DRYR Dreyer's Grand Ice Cream Holdings Inc. 77.4

JFBI Jefferson Bancshares, Inc. 14.37

CVCO Cavco Industries, Inc. 23.4

NFP National Financial Partners Corp. 25.24

CHT Chung Hwa Telecom Co., Ltd. (ADR) 14.55

DRCT Direct General Corporation 30.5

GLNG Golar LNG Limited 11.59

CSE CapitalSource, Inc. 21.78

PRSC The Providence Service Corporation 16.2

TI Telecom Italia S.p.A. (ADR) 28

FSF Financial Security Assurance Holdings 23.82

REDE RedEnvelope, Inc. 12.2

ABWI AMF Bowling Worldwide, Inc. 24.1

MIM MI Developments Inc. 24.9

JRN Journal Communications, Inc. 16.84

RPFG Rainier Pacific Financial Group, Inc. 16.19

KNBT KNBT Bancorp, Inc. 16.6

AMIS AMIS Holdings, Inc. 18.66

SGTL Sigmatel, Inc. 26.7

SHG Shinhan Financial Group Co., Ltd. (ADR) 29.51

LKQX LKQ Corporation 16.6

NRMX Neurochem Inc. 17.07

WF Woori Finance Holdings Co., Ltd. (ADR) 17.12

GTOP Genitope Corporation 11.72

MYOG Myogen, Inc. 13.15

OVNT Overnite Corporation 21.67

FPO First Potomac Realty Trust 16.75

PHRM Pharmion Corporation 12.08

RIN Rinker Group Limited (ADR) 43.7

PSRC PalmSource, Inc. 27.85

QLTY Quality Distribution, Inc. 17.12

XPRT LECG Corporation 20.4

CALD Callidus Software Inc. 17.25

CFHI Coast Financial Holdings, Inc. 13.7

TSRA Tessera Technologies, Inc. 17.34

BWLD Buffalo Wild Wings 22.95

WLL Whiting Petroleum Corporation 16.3

MRLN Marlin Business Services Corp. 16.43

Ticker Name TTM

Return On

Avg. Equity

ACPC Acap Corporation 34.07

ABT Abbott Laboratories 21.62

ADBE Adobe Systems Incorporated 29.33

AD ADVO, Inc. 90.04

AERS Aero Systems Engineering, Inc. 26.81

AIRT Air T, Inc. 18.01

SKFRY SKF AB (ADR) 15.22

NGAS Daugherty Resources, Inc. 37.33

ACV Alberto-Culver Company 17.36

ATK Alliant Techsystems Inc. 25.04

ADG Allied Defense Group 15.05

AT Alltel Corporation 15.15

KGHI Kaiser Group Holdings 102.73

FO Fortune Brands, Inc. 23.22

ALGI American Locker Group Incorporated 15.71

AXP American Express Company 20.4

WYE Wyeth 39.46

AVD American Vanguard Corp. 22.62

AMWD American Woodmark Corp. 18.46

AME Ametek, Inc. 19.21

APAGF Apco Argentina Inc. 15.04

APPB Applebee's Int'l, Inc. 22.08

ASO AmSouth Bancorporation 19.88

APC Anadarko Petroleum Corporation 17.09

ACAT Arctic Cat, Inc. 17.29

BUD Anheuser-Busch Companies, Inc. 68.73

AROW Arrow Financial Corp. 18.44

APA Apache Corporation 18.48

ARTW Art's-Way Manufacturing 30.95

ASPT Aspect Communications 46.11

ASBC Associated Banc-Corp 17.56

AJG Arthur J. Gallagher & Co. 24.83

AUTO AutoInfo, Inc. 63.92

ATG AGL Resources Inc. 15.96

PNRA Panera Bread Company 16.94

LABS LabOne, Inc. 18.15

AZO AutoZone, Inc. 81.74

ADP Automatic Data Processing 19.52

AVY Avery Dennison Corporation 22.65

BCP Balchem Corporation 16.69

BRSI Ballistic Recovery Systems 28.63

BXS BancorpSouth, Inc. 15.43

BCE BCE, Inc. 19.93

BLL Ball Corporation 35.68

BPOP Popular, Inc. 17.67

ONE Bank One Corporation 15.15

BSIC Basic Earth Science 20.75

BVC Bay View Capital Corporation 34.42

BCR C.R. Bard, Inc. 20.75

HNR Harvest Natural Resources 17.95

BER W.R. Berkley Corporation 22.8

BAX Baxter International Inc. 24.02

BSC The Bear Stearns Companies Inc. 18.57

BEC Beckman Coulter, Inc. 25.65

BDX Becton, Dickinson and Co. 20.74

BRLI Bio-Reference Labs, Inc. 23.08

BMET Biomet, Inc. 24.46

BLS BellSouth Corporation 18.38

BMS Bemis Company, Inc. 15.1

CHBD Bernard Chaus, Inc. 35.37

BRY Berry Petroleum Company 17.3

BBY Best Buy Co., Inc. 25.45

BIO Bio-Rad Laboratories, Inc. 17.76

BDK The Black & Decker Corporation 39.43

MKTG MKTG Services, Inc. 938.45

BMTC Bryn Mawr Bank Corp. 18.02

BZF The Brazil Fund 17.46

BGG Briggs & Stratton Corporation 19.02

BMY Bristol-Myers Squibb Co. 30.73

BRG BG Group plc (ADR) 19.2

BTY BT Group plc (ADR) 206.92

BF.B Brown-Forman Corporation 20.79

CAW CCA Industries, Inc. 26.12

BWS Brown Shoe Company, Inc. 16.87

CNXS CNS, Inc. 16.52

CPF Central Pacific Financial Corp. 19.91

CSKKY CSK Corporation (ADR) 23.34

CTCO Commonwealth Telephone Enterprises, Inc. 25.67

BR Burlington Resources Inc 23.79

CACH Cache, Inc. 20.11

CLZR Candela Corporation 16.49

CVBF CVB Financial Corp. 19.28

CAH Cardinal Health, Inc. 20.76

CKEC Carmike Cinemas, Inc. 185.13

CPB Campbell Soup Company 361.02

NXY Nexen Inc. 46.28

CMO Capstead Mortgage Corporation 34.49

CBSS Compass Bancshares, Inc. 17.27

CAT Caterpillar Inc. 18

FUN Cedar Fair, L.P. 25.77

CRDN Ceradyne, Inc. 15.48

CTX Centex Corporation 26.54

CF Charter One Financial 19.4

CCF Chase Corporation 15.24

CHTT Chattem Inc. 29.55

CTAS Cintas Corporation 15.76

EAT Brinker International 15.59

CHD Church & Dwight Co., Inc. 21.66

CHCO City Holding Company 24.78

CLC CLARCOR Inc. 16.17

COKE Coca-Cola Bottling Co. Consolidated 62.14

CYN City National Corporation 16.41

COGN Cognos Incorporated 21.55

CLE Claire's Stores, Inc. 20.51

CLX The Clorox Company 38.85

HCA HCA Inc. 15.44

KO The Coca-Cola Company 34.74

CCE Coca-Cola Enterprises 17.45

CL Colgate-Palmolive Company 698.62

CBU Community Bank System 15.45

NAVH Navtech, Inc. 1080.79

CRK Comstock Resources, Inc. 23.86

CE Concord EFS, Inc. 17.29

CCDC Concorde Career Colleges Inc. 40.63

CAG ConAgra Foods, Inc. 17.93

COO The Cooper Companies 19.14

CFC Countrywide Financial Corp. 34.82

CXW Corrections Corp. of America 15.36

NDE IndyMac Bancorp, Inc. 18.41

CRRC Courier Corporation 18.87

CUZ Cousins Properties Inc. 31.2

CVH Coventry Health Care, Inc. 30.51

CRFT Craftmade International 34.09

CRED CREDO Petroleum Corporation 15.17

CUB Cubic Corporation 16.99

CFR Cullen/Frost Bankers Inc. 17.69

DJCO Daily Journal Corporation 38.68

DPL DPL Inc. 19.86

DHR Danaher Corporation 15.83

TGT Target Corporation 17.58

DELL Dell, Inc. 48.09

EBIX ebix.com, Inc. 19.32

DE Deere & Company 17.86

DLI Del Laboratories, Inc. 21.16

DP Diagnostic Products Corporation 17.26

DNEX Dionex Corporation 21.53

DIOD Diodes Incorporated 15.15

DG Dollar General Corp. 23.38

DCI Donaldson Company, Inc. 22.92

DW Drew Industries, Inc. 23.47

DJ Dow Jones & Co. 238.66

DRTK Duratek, Inc. 26.74

TGA TransGlobe Energy Corporation 24.23

DYOLF Dynamic Oil & Gas, Inc. 29.86

DRCO Dynamics Research Corporation 17.85

ESCI Earth Sciences 20.66

EV Eaton Vance Corp. 26.07

EDUC Educational Development 18.24

ECL Ecolab Inc. 22.37

ERTS Electronic Arts Inc. 19.98

EMR Emerson Electric Co. 16.3

EASI Engineered Support System 24.83

EGN Energen Corporation 22.38

EC Engelhard Corporation 20.45

ENZN Enzon Pharmaceuticals, Inc. 15.18

EBF Ennis Business Forms, Inc. 16.93

EOG EOG Resources, Inc. 23.3

ESCA Escalade, Inc. 27.48

EFX Equifax Inc. 70.39

EVG Evergreen Resources, Inc. 16.77

EQT Equitable Resources, Inc. 19.82

EXPD Expeditors Int'l of WA 22.03

FCBC First Community Bancshares, Inc. 15.98

OHB Orleans Homebuilders 36.05

FAST Fastenal Company 15.59

FDO Family Dollar Stores, Inc 20.23

FNM Fannie Mae 46.3

FRE Freddie Mac 28.69

RF Regions Financial Corp. 15.13

FACT First Albany Companies Inc. 16.89

FNF Fidelity National Financial 28.14

FAF First American Corp. 29.07

FAX Aberdeen Asia-Pacific 24.95

SGK Schawk, Inc. 17.83

FBNC First Bancorp 15.3

FMER FirstMerit Corporation 15.47

FTFC First Federal Capital 17.4

FBP First BanCorp. 21.48

GBCI Glacier Bancorp, Inc. 16.98

DRL Doral Financial Corp. 31.43

FFCH First Financial Holdings, Inc. 16.65

FMBI First Midwest Bancorp Inc. 18.21

FMSB First Mutual Bancshares 17.85

FED FirstFed Financial Corp. 16.39

FOBB First Oak Brook Bancshares, Inc. 16.04

FTN First Tennessee National 26.3

FISV Fiserv, Inc. 15.61

F Ford Motor Company 20.04

FRX Forest Laboratories, Inc. 30.61

CRVL CorVel Corporation 26.09

FCX Freeport-McMoRan Copper & Gold Inc. 59.9

FELE Franklin Electric Co. 21.62

FRS Frisch's Restaurants, Inc. 15

FMT Fremont General Corp. 36.32

FULT Fulton Financial Corp. 15.56

GCI Gannett Co., Inc. 16.77

GPS The Gap, Inc. 23.76

GNCI Gencor Industries, Inc. (DE) 99.71

GD General Dynamics Corp. 18.68

GE General Electric Company 20.98

GIS General Mills, Inc. 24.12

GM General Motors Corporation 33.8

SCRI SICOR Inc. 19.33

GNTX Gentex Corporation 16.93

GPC Genuine Parts Company 16.47

GGC Georgia Gulf Corporation 19.3

GTY Getty Realty Corp. 18.6

G The Gillette Company 61.82

OUTD Outdoor Channel Holdings, Inc. 49.65

GSK GlaxoSmithKline plc (ADR) 64.19

GDW Golden West Financial 20.43

GGG Graco Incorporated 35.36

GSBC Great Southern Bancorp, Inc. 21.05

GNI Great Northern Iron Ore 70.29

GYRO Gyrodyne Co. of America 28.15

GMIL Guilford Mills Inc. 18.64

NLX Analex Corporation 19.39

HRB H&R Block, Inc. 43.6

HGR Hanger Orthopedic Group 15.38

HNBC Harleysville National Corporation 16.17

HWG The Hallwood Group Incorporated 27.28

HKF Hancock Fabrics, Inc. 15.35

HTHR Hawthorne Financial Corp. 16.53

HMA Health Management Assoc. 19.08

FHCC First Health Group Corp. 37.33

HTLD Heartland Express, Inc. 17.13

JH John H. Harland Company 22.34

HDI Harley-Davidson, Inc. 30.3

HELE Helen of Troy Limited 17.5

HAR Harman International Industries Inc./DE/ 19.04

HRH Hilb, Rogal & Hamilton Co 21.75

HNZ H.J. Heinz Company 37.29

HNI HON INDUSTRIES Inc. 15.05

HSY Hershey Foods Corporation 35.23

HB Hillenbrand Industries 17.36

HOC Holly Corporation 15.66

HBAN Huntington Bancshares 17.1

HD The Home Depot, Inc. 19.27

HTCH Hutchinson Technology 16.74

HOFD HomeFed Corporation 326.5

MTH Meritage Corporation 25.84

HMC Honda Motor Co., Ltd. (ADR) 17.67

HRL Hormel Foods Corporation 16.02

ICCC ImmuCell Corporation 19.07

BLUD Immucor, Inc. 22.86

CNP CenterPoint Energy, Inc. 21.74

HOV Hovnanian Enterprises 36.01

IMDC INAMED Corporation 17.5

INDB Independent Bank Corp(MA) 16.14

IBCP Independent Bank Corporation(MI) 24.81

HU Hudson United Bancorp 26.28

INFD Infodata Systems Inc. 35.64

INTL Inter-Tel, Inc. 15.56

ITT ITT Industries, Inc. 26.91

INGR Intergraph Corporation 18.45

INTG The InterGroup Corporation 22.17

ENB Enbridge Inc. 20.35

IMO Imperial Oil Limited 34.88

IDCC InterDigital Communications Corporation 40.98

ITSI International Lottery & Totalizator Sys. 20.39

IFCJ Interchange Financial 16.23

SISI SI Technologies, Inc. 17.42

ITIC Investors Title Company 21.05

IBM Int'l Business Machines Corp. 27.6

IFF International Flavors & Fragrances Inc. 28.34

IGT International Game Tech. 23.68

IFC Irwin Financial Corp. 22.32

INT World Fuel Services Corp. 15.8

JEN Jennifer Convertibles, Inc 140.7

JEC Jacobs Engineering Group Inc. 17.1

ANTP PHAZAR CORP. 18.38

KSWS K-Swiss Inc. 31.08

JCI Johnson Controls, Inc. 17.41

KMI Kinder Morgan, Inc. 15.02

KV.B K-V Pharmaceutical Company 18

KPP Kaneb Pipe Line Partners 18.12

GXP Great Plains Energy Incorporated 19.86

KIDD The First Years Inc. 15.22

TCRS TreeCon Resources, Inc. 16.06

KBH KB Home 27.33

K Kellogg Company 76

KOSS Koss Corporation 31.71

KMB Kimberly-Clark Corp. 26.4

KMMN Kimmins Corp. 22.45

LANC Lancaster Colony Corp. 20.65

KRI Knight-Ridder, Inc. 19.95

KR The Kroger Co. 30.4

LRT LL&E Royalty Trust 197.87

LWAY Lifeway Foods, Inc. 20.08

LLOG Lincoln Logs Ltd. 66.64

LNN Lindsay Manufacturing Co. 15.13

LIZ Liz Claiborne, Inc. 19.46

LOJN LoJack Corporation 27.7

LEIX Lowrance Electronics, Inc 31.34

LM Legg Mason, Inc. 16.89

LEN Lennar Corporation 28.75

MAFB MAF Bancorp, Inc. 15.12

LLY Eli Lilly & Co. 29.35

LTD Limited Brands, Inc. 2720.27

MANA Manatron, Inc. 26.75

LOW Lowe's Companies, Inc. 20.22

MARPS Marine Petroleum Trust 160.85

MDC M.D.C. Holdings, Inc. 24.18

MI Marshall & Ilsley Corporation 17.03

KRB MBNA Corporation 22.91

MAXE Max & Erma's Restaurants 23.61

MXIM Maxim Integrated Products 16.29

MKC McCormick & Company, Inc. 29.04

MGRC McGrath RentCorp 17.31

MKTY Mechanical Technology 23.06

MDCI Medical Action Industries 21.06

MPP Medical Technology Systems 31.95

MGTC Megatech Corporation 22.17

MNT Mentor Corporation 19.28

VIVO Meridian Bioscience, Inc. 27.58

MSEL Merisel, Inc. 24.42

TUG Maritrans Inc. 24.88

MESA Mesa Air Group, Inc. 29.49

MMC Marsh & McLennan Co's 28.3

MAS Masco Corporation 15.34

MAT Mattel, Inc. 24.85

MSFT Microsoft Corporation 16.51

MME Mid Atlantic Medical Services, Inc. 40.17

MYG Maytag Corporation 94.38

MHP The McGraw-Hill Companies, Inc. 26.95

MILT Miltope Group Inc. 38.93

MDT Medtronic, Inc. 23.88

MEL Mellon Financial Corp. 18.74

MRK Merck & Co., Inc. 38.36

MDP Meredith Corporation 19.98

MTR Mesa Royalty Trust 76.17

MIK Michaels Stores, Inc. 15.67

MIDD The Middleby Corporation 32.82

MIL Millipore Corporation 27.43

MMM 3M Company 34.34

MUEL Paul Mueller Company 16

LABL Multi-Color Corp. 27.13

NBTB NBT Bancorp Inc. 15.76

TNSB Transbotics Corporation 404.14

MWI Moore Wallace Incorporated 19.05

MUR Murphy Oil Corp. 16.71

LH Laboratory Corp. of America 17.64

MYL Mylan Laboratories Inc. 21.54

NL NL Industries, Inc. 19.99

GAS Nicor Inc. 15.46

NVR NVR, Inc. 80.39

NTY NBTY, Inc. 17.15

TNM Thomas Nelson, Inc. 15.5

NFG National Fuel Gas Co. 17.23

NEN New England Realty Assoc. 39.68

UNIB University Bancorp, Inc. 18.38

NJR New Jersey Resources Corp 16.29

NYT The New York Times Co. 23.7

NHL Newhall Land & Farming 23.62

NCEB North Coast Energy, Inc. 22.86

NRCNA Northland Cranberries 16.19

NKE NIKE, Inc. 20.12

NRT North European Oil Royalty 27617.46

NFB North Fork Bancorporation, Inc. 26.02

REM Remington Oil & Gas Corp. 16.72

WFC Wells Fargo & Company 19.42

OXY Occidental Petroleum Corp 22.88

OMC Omnicom Group Inc. 23.98

OPTC Optelecom, Inc. 52.2

ORCL Oracle Corporation 40.83

ORBT Orbit International Corp. 19.58

OFG Oriental Financial Group Inc. 32.64

GOSHA OshKosh B'Gosh, Inc. 18.96

OSK Oshkosh Truck Corporation 16.47

OMI Owens & Minor, Inc. 17.93

PHM Pulte Homes, Inc. 18.9

PPG PPG Industries, Inc. 19.49

PCAR PACCAR Inc. 17.56

PHS PacifiCare Health Systems 17.41

PRX Pharmaceutical Resources 39.63

PXD Pioneer Natural Resources 24.36

PAYX Paychex, Inc. 28.63

PGC Peapack-Gladstone Fin'l. 15.32

PPL PPL Corporation 22.3

PEP PepsiCo, Inc. 36.71

PCR Perini Corporation 38.15

PBT Permian Basin Royalty Trust 1457.75

PETD Petroleum Development Corporation 16.88

MO Altria Group, Inc. 41.88

IPAR Inter Parfums, Inc. 15.12

PXT PXRE Group Ltd. 22.84

PHTO Photon Technology International, Inc. 77.68

COP ConocoPhillips 15.55

PIR Pier 1 Imports, Inc. 19.46

PBI Pitney Bowes Inc. 40.26

BRO Brown & Brown, Inc. 25.17

PPP Pogo Producing Company 23.3

PII Polaris Industries Inc. 40.48

POSS Possis Medical, Inc. 34.48

PPD Pre-Paid Legal Services 135.09

PAGI Pemco Aviation Group, Inc. 70.09

TROW T. Rowe Price Group, Inc. 17.6

PENG Prima Energy Corporation 17.53

PNRG PrimeEnergy Corporation 52.13

PG The Procter & Gamble Co. 38.15

PGR The Progressive Corp. 25.95

HET Harrah's Entertainment, Inc. 19.62

PBKS Provident Bankshares Corp 15.82

PMD Psychemedics Corp. 15.86

PEG Public Service Enterprise Group Inc. 21.59

KWR Quaker Chemical Corporation 16.55

QSII Quality Systems, Inc. 17.54

ZQK Quiksilver, Inc. 15.61

STR Questar Corporation 16.08

RAVN Raven Industries, Inc. 22.51

RBK Reebok International Ltd. 15.94

RBNC Republic Bancorp, Inc. 17.48

REY Reynolds & Reynolds 26.01

RHT Right Management Consultants 27.81

ROK Rockwell Automation 17.32

ROL Rollins, Inc. 33.13

RONC Ronson Corporation 19.85

ROST Ross Stores, Inc. 32.69

RYL The Ryland Group, Inc. 31.63

STBA S&T Bancorp, Inc. 16.61

SBEI SBE, Inc. 24.64

SEIC SEI Corp. 45.34

PTG Paragon Technologies Inc. 25.24

SNFCA Security Natl. Financial 18.44

SBR Sabine Royalty Trust 760.15

JOE The St. Joe Company 21.43

STJ St. Jude Medical, Inc. 19.72

SJT San Juan Basin Royalty Trust 245.91

SLM SLM Corporation 69.92

MSI Movie Star, Inc. 23.09

SAFM Sanderson Farms, Inc. 24.51

SLE Sara Lee Corp. 60.02

SOCR Scan-Optics, Inc. 46.67

SCR.A Sea Containers Ltd. 19.43

SSP The E.W. Scripps Company 15.51

S Sears, Roebuck & Co. 23.65

SECD Second Bancorp, Inc. 16.29

SHW Sherwin-Williams Company 25.18

SIE Sierra Health Services, Inc. 43.75

CEC CEC Entertainment, Inc. 17.75

SIAL Sigma-Aldrich Corporation 22.16

SODI Solitron Devices, Inc. 17.42

CRMT America's Car-Mart, Inc. 23.05

SO The Southern Company 17.06

SONC Sonic Corporation 22

SBC SBC Communications Inc. 20.67

SWN Southwestern Energy Company 15.55

SRSK Star Struck, Ltd. 23.65

SOTR SouthTrust Corporation 15.33

STW Standard Commercial Corp 18.57

SPF Standard Pacific Corp. 21.86

ENC Enesco Group, Inc. 16.83

SPIRE Spire Corporation 46.97

STL Sterling Bancorp 18.1

SPLS Staples, Inc. 15.49

WSFS WSFS Financial Corp. 44.15

SWBIQ Stone & Webster, Inc. 30.55

STT State Street Corporation 15.34

STC Stewart Information Svcs. 27.93

SUN Sunoco, Inc. 22.39

SYK Stryker Corporation 25.65

SUBK Suffolk Bancorp 20.65

SNV Synovus Financial Corp. 18.61

SYY Sysco Corporation 36.19

SYMC Symantec Corporation 15.88

TCB TCF Financial Corporation 22.6

TJX The TJX Companies, Inc. 41.48

TMCI TM Century, Inc. 18.91

RSH RadioShack Corporation 38.97

TARO Taro Pharmaceutical Ind. 20.7

LDR Landauer, Inc. 41.46

TECH Techne Corporation 20.69

TCCO Technical Communications Corporation 24.69

TRCI Technology Research Corporation 16.71

TELOZ Tel Offshore Trust 1367.77

GIM Templeton Global Income Fund, Inc. 18.73

TPL Texas Pacific Land Trust 42.67

TEVA Teva Pharmaceutical Industries Ltd (ADR) 31.89

THO Thor Industries, Inc. 21.04

TIRTZ Tidelands Royalty Trust B 111.67

TIF Tiffany & Co. 15.68

TBL The Timberland Company 28.09

TOF Tofutti Brands Inc. 16.31

TMP Tompkins Trustco, Inc. 15.79

TOL Toll Brothers, Inc. 20.08

TSS Total System Services 21.69

TTC The Toro Company 20.63

TRNS Transcat, Inc. 86.82

IRN iDine Rewards Network Inc. 28.22

TMED Trimedyne, Inc. 28.87

TRST TrustCo Bank Corp NY 22.3

TRMK Trustmark Corporation 17.37

TUES Tuesday Morning Corp. 70.83

TYL Tyler Technologies, Inc. 21.97

UGI UGI Corporation 20.33

USG USG Corporation 19.99

UB UnionBanCal Corporation 15.48

UBSI United Bankshares, Inc. 16.74

UPC Union Planters Corporation 16.69

AGI Alliance Gaming Corp. 42.33

UMCI United Medicorp, Inc. 79.04

UIS Unisys Corporation 19.54

UMH United Mobile Homes, Inc. 25.27

MPTT MPTV, Inc. 3283.73

UG United-Guardian, Inc. 20.04

SGMS Scientific Games Corp. 39.56

UHS Universal Health Services 20.42

UTX United Technologies Corporation 25.31

UUU Universal Security Instruments, Inc. 44.54

UVSP Univest Corp. of PA 16.41

UTMD Utah Medical Products 37.19

UVV Universal Corporation 18.87

SXT Sensient Technologies 16.58

UCL Unocal Corporation 18.29

VLY Valley National Bancorp 23.94

VFC V.F. Corporation 21

VAL The Valspar Corporation 15.9

VAR Varian Medical Systems, Inc. 25.34

WDFC WD-40 Company 30.96

WTEC Warrantech Corporation 25.34

WM Washington Mutual Inc. 19.65

WSB The Washington Savings Bank 21.36

WMT Wal-Mart Stores, Inc. 21.64

WAG Walgreen Company 17.54

WBS Webster Financial Corporation 15.07

WLB Westmoreland Coal Company 15.17

WABC WestAmerica Bancorp. 27.3

WEYS Weyco Group, Inc. 18.62

WES WestCorp 15.53

WDC Western Digital Corp. 63.62

WGR Western Gas Resources Inc 15.63

JW.A John Wiley & Sons 26.33

WSM Williams-Sonoma, Inc. 20.59

WL Wilmington Trust Corp. 16.93

WHR Whirlpool Corporation 33.25

WIN Winn-Dixie Stores, Inc. 21.41

MRO Marathon Oil Corp. 20.68

WGO Winnebago Industries 24.69

WWY William Wrigley Jr. Co. 28.03

FL Foot Locker, Inc. 15.92

ZILA Zila, Inc. 24.66

ROSS Ross Systems, Inc. 21.13

UAHC United American Healthcare. 147.67

MTRX Matrix Service Company 15.58

CEPH Cephalon, Inc. 30.28

FIMG Fischer Imaging Corporation 28.5

NEV Nuevo Energy Company 18.02

PRK Park National Corporation 16.97

CATY Cathay General Bancorp 16.97

DRAX Draxis Health Inc. 17.16

JBX Jack in the Box Inc. 16.03

VCI Valassis Communications 1264.58

IUSA infoUSA Inc. 16.53

FOSL Fossil, Inc. 17.95

CRT Cross Timbers Royalty Trust 46.4

POS Catalina Marketing Corp. 17.61

PLMD PolyMedica Corporation 22.06

FORG Forgent Networks, Inc. 32.9

CBK Christopher & Banks Corporation 28.09

CRC Chromcraft Revington, Inc. 19.74

LNCR Lincare Holdings Inc. 26.29

BSX Boston Scientific Corp. 17.66

JNC Nuveen Investments, Inc. 33.8

FDC First Data Corporation 32.74

KSS Kohl's Corporation 17.56

OHP Oxford Health Plans, Inc. 57.92

ESRX Express Scripts, Inc. 22.45

PX Praxair, Inc. 22.31

ADX Adams Express Company 17.73

AMHC American Healthways, Inc. 18.56

PACK Gibraltar Packaging Group Inc. 32.05

GTK GTECH Holdings Corp. 49.97

OSI Outback Steakhouse, Inc. 16.3

KRON Kronos, Incorporated 18.74

DHI D.R. Horton Inc. 24.12

HITK Hi-Tech Pharmacal Co. 15.65

IDXX IDEXX Laboratories, Inc. 16.07

LFG LandAmerica Financial Grp 25.48

APH Amphenol Corporation 45.22

WRLD World Acceptance Corp. 21.79

DV DeVry Inc. 15.14

WLS William Lyon Homes 32.37

CAJ Canon Inc. (ADR) 15.61

EPIC Epicor Software Corporation 69.74

MMSI Merit Medical Systems, Inc. 22.88

NTE Nam Tai Electronics, Inc. 16.5

USOO US 1 Industries, Inc. 87.07

MTG MGIC Investment Corp. 15.05

PDCO Patterson Dental Company 20.76

STE Steris Corporation 15.14

AAON AAON, Inc. 21.73

TCCC 3CI Complete Compliance Corporation 168.56

FSH Fisher Scientific International Inc. 40.7

INMRY Instrumentarium Corp. (ADR) 18.15

RDN Radian Group Inc. 15.2

RIMG Rimage Corporation 15.39

UN Unilever N.V. (ADR) 15.01

RGS Regis Corporation 17.42

ACG ACM Income Fund, Inc. 30.49

EMBX Embrex, Inc. 23.25

ABCW Anchor BanCorp Wisconsin 17.71

ASGR America Service Group Inc. 60.53

AACE ACE Cash Express, Inc. 17.07

NXTL Nextel Communications 78.1

CHZEQ Suprema Specialties 25.68

BBBY Bed Bath & Beyond Inc. 23.25

CRIS Curis, Inc. 23.9

STU The Student Loan Corp. 24.87

JBSS John B. Sanfilippo & Son 17.85

SMG The Scotts Company 16.17

WFMI Whole Foods Market, Inc. 15.8

STCS Sterling Construction Company, Inc. 61.52

NAB National Australia Bank Ltd. (ADR) 17.38

ABRX Able Laboratories Inc. 48.15

IECE IEC Electronics Corp. 139.9

AMSF Aames Financial Corp. 35.25

ISLE Isle of Capri Casinos 25.83

AES The AES Corporation 317.65

DWCH Datawatch Corporation 19.74

SM St. Mary Land & Exploration Co. 21.91

WRNC The Warnaco Group, Inc. 8477.6

LSTR Landstar System, Inc. 34.75

AVID Avid Technology, Inc. 20.08

CYBX Cyberonics, Inc. 29.43

CHK Chesapeake Energy Corporation 26.98

UVIH Universal Insurance Hldgs 22.07

BCS Barclays PLC (ADR) 19.65

PSUN Pacific Sunwear of CA 21.04

REBC Redwood Empire Bancorp 28.52

CFBX Community First Bankshares, Inc. 15.03

AGY Argosy Gaming Company 21.06

NASB NASB Financial, Inc. 21.78

SHFL Shuffle Master, Inc. 34.62

CHS Chico's FAS, Inc. 32.12

UL Unilever PLC (ADR) 39.37

EXX.A EXX Inc. 41.64

CTEC Cholestech Corporation 21.47

SC Shell Transport & Trading (ADR) 19.8

ELE Endesa S.A. (ADR) 15.68

XTO XTO Energy Inc. 26.11

AAMC American Asset Management Corporation 98.55

PZZA Papa John's Int'l, Inc. 27.3

RD Royal Dutch Petroleum Company (ADR) 19.84

ACAI Atlantic Coast Airlines Holdings, Inc. 22.82

CFCP Coastal Financial Corp. 16.01

AKZOY Akzo Nobel N.V. (ADR) 27.11

DFS Department 56, Inc. 27.16

LUX Luxottica Group S.p.A. (ADR) 20.16

USPH U.S. Physical Therapy 22.34

TOT TOTAL S.A. (ADR) 21.34

PVFC PVF Capital Corporation 16.35

STN Station Casinos, Inc. 20.17

BLX Banco Latinoamericano de Exportaciones 26.18

KTEC Key Technology, Inc. 22.61

FLIR FLIR Systems, Inc. 27.23

MWRK Mothers Work, Inc. 26.44

WLP WellPoint Health Networks Inc. 19.89

STCR Starcraft Corporation 265.83

CVU CPI Aerostructures, Inc. 102.82

MHO M/I Schottenstein Homes 20.54

NFX Newfield Exploration Co. 19.56

TGIC Triad Guaranty Inc. 15.19

XRAY DENTSPLY International Inc. 18.46

CPG Chelsea Property Group 16.79

UNH UnitedHealth Group Inc. 37.46

NNBR NN, Inc. 25.83

TSCO Tractor Supply Company 24.49

DHOM Dominion Homes, Inc. 20.92

QCRH QCR Holdings, Inc. 17.28

WINA Winmark Corporation 32.66

TMA Thornburg Mortgage, Inc. 17.47

LBY Libbey Inc. 22.93

PRE PartnerRe Ltd. 19.28

BONZ Interpore International, Inc. 21.18

SNIC Sonic Solutions 22.15

HNT Health Net, Inc. 21.1

CLBK Commercial Bankshares, Inc. 16.8

TRAC Track Data Corporation 16.91

GG Goldcorp Inc. 19.68

HLYW Hollywood Entertainment 79.98

TRBS Texas Regional Bancshares 15.44

TBDI TMBR/Sharp Drilling, Inc. 21.41

CWEI Clayton Williams Energy 34.44

URBN Urban Outfitters, Inc. 16.27

DAKT Daktronics, Inc. 25.51

SE 7-Eleven, Inc. 38.87

BOLL Bollinger Industries, Inc 34.25

DFCU Drummond Financial Corp. 22.29

TLF The Leather Factory, Inc. 22.74

PMLK PrimeLink Systems, Inc. 15.29

TLB The Talbots, Inc. 19.7

QLGC QLogic Corporation 16.34

GPT GreenPoint Financial Corp 25.58

NAVR Navarre Corporation 19.72

LEA Lear Corporation 20.74

PETM PETsMART, Inc. 15.32

FGP Ferrellgas Partners, L.P. 59.14

JAH Jarden Corporation 35.12

PYX Playtex Products, Inc. 178.15

CDWC CDW Corporation 18.68

BZH Beazer Homes USA, Inc. 20.12

CACB Cascade Bancorp 26.08

BTH Blyth, Inc. 15.86

PLT Plantronics, Inc. 27.33

FWRD Forward Air Corporation 19.85

ADC Agree Realty Corporation 16.9

AAI AirTran Holdings, Inc. 104.42

APOL Apollo Group, Inc. 26.88

ASCA Ameristar Casinos, Inc. 19.8

BWA BorgWarner Inc. 15.66

MITY MITY Enterprises, Inc. 20.47

SSD Simpson Manufacturing Co. 15.87

ADH Allied Healthcare International Inc. 18.3

HHS Harte-Hanks, Inc. 16.14

CO Corrpro Companies, Inc. 20.48

GMCR Green Mountain Coffee, Inc. 20.06

KCP Kenneth Cole Productions 18.21

KNGT Knight Transportation 16.13

PSAI Pediatric Services of Am. 21.87

MTMD Microtek Medical Holdings 18.56

NYB New York Community Bancorp, Inc. 21.13

TNTX T-NETIX, Inc. 19.91

SCHN Schnitzer Steel Industries, Inc. 16.78

BPT BP Prudhoe Bay Royalty Trust 335.31

FMST FinishMaster, Inc. 15.83

ASD American Standard Cos. 119.47

COT Cott Corporation 29.15

MATW Matthew's International 21.91

MALL PC Mall, Inc. 16.64

PENN Penn National Gaming, Inc 18.96

MWH BayCorp Holdings, Ltd. 101.25

DRI Darden Restaurants, Inc. 18.94

NOK Nokia Corporation (ADR) 24.72

COF Capital One Financial Corp. 22.7

DLTR Dollar Tree Stores, Inc. 19.53

JOSB Jos. A. Bank Clothiers, Inc. 19.41

AZN AstraZeneca PLC (ADR) 23.13

HORC Horizon Health Corp. 15.55

TRCR Transcend Services, Inc. 27.12

MRSA Marisa Christina, Inc. 50.04

RVFD Riviana Foods Inc. 16.15

MSL MidSouth Bancorp, Inc. 20.89

STRT Strattec Security Corp. 23.09

MSN Emerson Radio Corp. 44

OWOS Owosso Corporation 68.78

ESI ITT Educational Services 57.46

MCRI Monarch Casino & Resort 21.7

WHC Wackenhut Corrections Corp 30.14

ACRTQ Actrade Financial Tech. 41.26

CGFW CyberGuard Corporation 31.51

PQE ProQuest Company 37.35

MTLG Metrologic Instruments, Inc. 30.19

APU AmeriGas Partners, L.P. 26.5

WTU Williams Coal Seam Gas Royalty Trust 75.99

CMX Caremark Rx, Inc. 408.05

MVL Marvel Enterprises, Inc. 30.86

FNLY Finlay Enterprises, Inc. 15.61

OSBC Old Second Bancorp Inc. 17.44

SGY Stone Energy Corporation 20.2

TRU Torch Energy Royalty Trus 30.84

MLS The Mills Corporation 22.76

QCBC Quaker City Bancorp, Inc. 16.56

BDY Bradley Pharmaceuticals, Inc. 31.53

HSIC Henry Schein, Inc. 15.22

ITLA ITLA Capital Corporation 17.57

RTWI RTW, Inc. 43.37

TALK Talk America Holdings Inc 927.93

AHG Apria Healthcare Group Inc. 35.41

RMD ResMed Inc. 19.21

RCII Rent-A-Center, Inc 21.29

EL The Estee Lauder Co. 21.18

MPAA Motorcar Parts & Accessories, Inc. 27.96

PCCI Pacific Crest Capital, Inc. 17.5

SSYS Stratasys, Inc. 15.13

WFR MEMC Electronic Materials 272.79

POOL SCP Pool Corporation 31.42

JJZ Jacuzzi Brands, Inc. 23.28

ROYL Royale Energy, Inc. 26.71

EZEN Ezenia! Inc. 68.77

TLL Teletouch Communications, Inc. 423.06

CBMD Columbia Bancorp 15.57

WFSI WFS Financial Inc. 22.47

IART Integra LifeSciences Hldgs. Corp. 18.38

DAR Darling International Inc 30.06

ESMC Escalon Medical Corp. 25.58

RWT Redwood Trust, Inc. 15.66

RELV Reliv' International, Inc 42.24

SKYF Sky Financial Group, Inc. 17.59

PMTI Palomar Medical Technologies, Inc. 32.24

PULB Pulaski Financial Corp. 16.88

LXK Lexmark International, Inc. 33.9

THFF First Financial Corporation 17.2

WEFC Wells Financial Corp. 15.19

NGT Eastern American Natural Gas Trust 24.76

AWBC AmericanWest Bancorp. 16.11

HARB Harbor Florida Bancshares, Inc. 15.11

HANS Hansen Natural Corp. 15.86

FFFD North Central Bancshares, Inc. 15.59

BIT Bio-Imaging Technologies 30.62

MSFG MainSource Financial Group 15.01

GTM GulfTerra Energy Partners, L.P. 16.18

OTEX Open Text Corporation 16.99

MOSS Mossimo, Inc. 69.35

SCSC ScanSource, Inc. 15.81

OAKF Oak Hill Financial, Inc. 17.15

RCI Renal Care Group, Inc. 17.14

RNR RenaissanceRe Holdings 33.27

DVA DaVita Inc. 134.24

WSTL Westell Technologies Inc. 33.67

CYTC Cytyc Corporation 22.49

WAT Waters Corporation 24.62

RI Ruby Tuesday, Inc. 23.69

BRAI Boston Restaurant Associates, Inc. 28.61

SGMA SigmaTron International 25.03

ACGL Arch Capital Group Ltd. 15.79

SHOO Steven Madden, Ltd. 16.06

SCBI SCB Computer Technology 17.43

CDV CD&L, Inc. 16.57

ALAB Alabama National BanCorporation 15.9

IPCR IPC Holdings, Ltd. 15.81

TUP Tupperware Corporation 31.12

FDS FactSet Research Systems 25.87

SCUR Secure Computing Corporation 16.12

IMH IMPAC Mortgage Holdings, Inc 31.89

VRLK Verilink Corporation 20.92

UNFY Unify Corporation 21.1

IVAC Intevac, Inc. 72.31

PCTY Party City Corporation 15.43

INVN InVision Technologies, Inc. 37.72

PPDI Pharmaceutical Product Development, Inc. 17.68

CCCG CCC Information Services 80.47

DL The Dial Corporation 71.41

CHKP Check Point Software Tech 19.35

FCN FTI Consulting, Inc. 19

ANSS ANSYS, Inc. 20.44

CHKE Cherokee Inc. 100.32

ASFI Asta Funding, Inc. 23.59

ECP Canterbury Park Holding 17.66

EGAM eGames, Inc. 194.15

BLTI Biolase Technology, Inc. 86.64

UXP United States Exploration 26.25

SPH Suburban Propane Partners 78.64

ORPH Orphan Medical, Inc. 69.86

PONR Pioneer Companies, Inc. 82.9

PIHC PHC, Inc. 27.47

AMXC AMX Corporation 20.88

HIBB Hibbett Sporting Goods, Inc. 17.8

FCFC FirstCity Financial Corp. 62.34

ISNS Image Sensing Systems 36.05

RX IMS Health, Inc. 104.97

CRAY Cray Inc. 17.76

NUS Nu Skin Enterprises, Inc. 15.97

HTC Hungarian Telephone and Cable Corp. 76.04

PTEK Ptek Holdings, Inc. 28.06

SSNC SS&C Technologies, Inc. 18.79

SKM SK Telecom Co., Ltd. (ADR) 25.95

SAT Asia Satellite Telecommunications 15.67

DFC Delta Financial Corporation 312.15

PCZ Petro-Canada 28.26

CGPI CollaGenex Pharmaceutical 34

POG Patina Oil & Gas Corp. 29.98

CTXS Citrix Systems, Inc. 20.83

PUSH Publix Super Markets 20.95

ANF Abercrombie & Fitch Co. 27.43

RGF R&G Financial Corporation 22.65

GMAI Greg Manning Auctions, Inc. 32.04

SU Suncor Energy Inc. 32.63

AANB Abigail Adams Bancorp 15.16

ISCA International Speedway 17.27

SYI S.Y. Bancorp, Inc. 19.4

FFIC Flushing Financial Corp. 15.3

DASTY Dassault Systemes S.A. (ADR) 21.25

ITEX ITEX Corporation 214.04

AIA American Insured Mortgage Investors 17.62

CNU Continucare Corporation 254.8

CSTL Castelle 29.94

MEDW Mediware Info. Systems 20.67

THX The Houston Exploration 21.1

FORD Forward Industries, Inc. 34.25

SASR Sandy Spring Bancorp 18.17

AAII aaiPharma Inc. 28.9

HOTT Hot Topic, Inc. 24.94

ATAC Aftermarket Technology Corp. 15.89

SORC Source Interlink Companies 15.31

KMX CarMax, Inc. 18.89

TCMM Telecomm Industries Corp. 16.28

ADVP AdvancePCS 19.36

ERES eResearch Technology, Inc 25.89

FBMI Firstbank Corporation 15.6

DF Dean Foods Company 17.29

UCIA UCI Medical Affiliates 349.17

PZZI Pizza Inn, Inc. 71.38

STNR Steiner Leisure Limited 29.92

CITY Avalon Correctional Services, Inc. 16.83

BSTE Biosite Incorporated 20.32

NHLC Natural Health Trends 245.08

CALM Cal-Maine Foods, Inc. 35.13

SLGN Silgan Holdings Inc. 62.35

MNTG MTR Gaming Group, Inc. 16.77

CSPLF Canada Southern Petroleum 69.8

EEFT Euronet Worldwide, Inc. 41.24

SATH Summit America Television, Inc. 23.83

WEDC White Electronic Designs 20.42

INOW InfoNow Corporation 28.47

IAX International Absorbents, Inc. 17.23

GRR The Asia Tigers Fund, Inc. 16.13

PHX Panhandle Royalty Company 25.73

GTRC Guitar Center, Inc. 18.79

SBSI Southside Bancshares,Inc. 15.05

ERGB ErgoBilt, Inc. 21.15

AGM Federal Agricultural Mortgage Corp. 15.09

CLSR Closure Medical Corp. 46.03

CBI Chicago Bridge & Iron Company N.V. 20.34

MED Medifast, Inc. 27.47

NTST Netsmart Technologies Inc 26.77

DGX Quest Diagnostics Incorporated 19.64

CVD Covance Inc. 15.84

SMTB Smithtown Bancorp 24.74

FBC Flagstar Bancorp, Inc. 51.58

MTXX Matrixx Initiatives, Inc. 17.85

JRC Journal Register Company 627.79

STRA Strayer Education, Inc. 1014.52

VSF Vita Food Products, Inc. 26.08

MWD Morgan Stanley 15.63

RCRC RC2 Corporation 16.47

NCEN New Century Financial 53.63

CSTR Coinstar, Inc. 66.92

SCHK Schick Technologies, Inc. 105.74

OZRK Bank of the Ozarks 23.46

VWKS VitalWorks Inc. 21.43

CPSJY Centerpulse Ltd. (ADR) 28.17

MLT Metals USA, Inc. 50.74

RIMS Robocom Systems Int'l Inc 53

JLMC JLM Couture, Inc. 15.64

BREL BioReliance Corporation 17.02

GVHR Gevity HR, Inc. 16.37

IST Ispat International N.V. (ADR) 49.68

CPS ChoicePoint Inc. 16.73

OCFC OceanFirst Financial 15.3

ZNCM Zunicom, Inc. 18.24

CASB Cascade Financial Corporation 16.08

TZA TV Azteca, S.A de C.V. (ADR) 16.61

PROV Provident Financial Hldg. 16.38

IFIN Investors Financial Services Corp. 16.86

FARO FARO Technologies, Inc. 20.01

RLRN Renaissance Learning, Inc. 26.46

YUM Yum! Brands, Inc. 78.9

SRCL Stericycle, Inc. 17.13

CAC Camden National Corporation 15.38

PCBC Pacific Capital Bancorp 19.91

NPSI North Pittsburgh Systems 17.32

ARM ArvinMeritor, Inc. 16.01

HYBN Hybridon, Inc. 55.96

CMPP Champps Entertainment 26.71

GBBK Greater Bay Bancorp 15.54

NRCI National Research Corp. 15.08

SIMU Simulations Plus, Inc. 64.25

USNA USANA Health Sciences, Inc. 70.45

SYNT Syntel, Inc. 25.99

CHL China Mobile (Hong Kong) Limited (ADR) 21.41

DYII Dynacq International, Inc. 38.63

CHRW C.H. Robinson Worldwide 24.35

FDP Fresh Del Monte Produce Inc. 28.53

UNTY Unity Bancorp, Inc. 16.69

MXBIF MFC Bancorp Ltd. 19.4

DDN Dynamex, Inc. 15.3

MTD Mettler-Toledo Int'l 17.94

DCOM Dime Community Bancshares 19.92

TLM Talisman Energy Inc. 24.72

SETO SETO Holdings, Inc. 20

QADI QAD Inc. 26.4

PVSW Pervasive Software 17.87

OMNI OMNI Energy Services Corp. 27.39

TLS Telstra Corporation (ADR) 22.96

TTWO Take-Two Interactive Sft. 23.7

ITCD ITC^DeltaCom, Inc. 33.31

ASL Ashanti Goldfields Co. (ADR) 15.83

ABMC American Bio Medica Corp. 26.81

BUSE First Busey Corporation 16.67

MGAM Multimedia Games, Inc. 41.6

SGDE The Sportsman's Guide 23.7

WEX Winland Electronics, Inc. 20.67

NICK Nicholas Financial Inc. 21.29

FBR Friedman, Billings, Ramsey Group, Inc. 17.8

CBEV Capital Beverage Corp. 33.33

NFI NovaStar Financial Inc. 43.06

CTHR Charles & Colvard, Ltd. 20.65

ARCAF ARCADIS NV (ADR) 17.62

CCOW Capital Corp. of the West 16.11

IBOC International Bancshares Corporation 22.13

LMTI Laser Master Int'l, Inc. 30.78

LRKT Lark Technologies, Inc. 58.9

FSBK First South Bancorp, Inc. 22.03

MSBK Main Street Banks, Inc. 16.14

PWOD Penns Woods Bancorp, Inc. 16.74

NOVB North Valley Bancorp 16.96

CBH Commerce Bancorp, Inc. 17.87

PRFS PennRock Financial Svcs. 15.86

TACT TransAct Technologies Incorporated 16.54

MRY Memry Corporation 36.33

NUTR Nutraceutical Int'l Corp. 26.58

MRGE Merge Technologies Inc. 19.33

CECO Career Education Corp. 20.4

WINS SM&A 94.94

ASA ASA Limited 23.08

WSCC Waterside Capital Corp. 42.18

SVYSY Solvay S.A. (ADR) 15.62

MAXF Maxcor Financial Group 37.9

FLI CHC Helicopter Corp. 17.55

RG Rogers Communications 86.27

VTAL Vital Images, Inc. 37.85

GNVN Geneva Financial Corp. 88.55

VIP Vimpel-Communications 26.42

CCCFF Chai-Na-Ta Corp. 59.03

MOOR Chadmoore Wireless Group 538.64

RCN Rogers Wireless Commun. 26.95

MDCA MDC Corporation Inc. 15.24

DECA Decoma International 21.03

CAPX Capital Crossing Bank 16.43

FSTH First Southern Bancshares, Inc. 67.74

BMO Bank of Montreal 15.46

PV Pfeiffer Vacuum Technology AG (ADR) 17.13

RY Royal Bank of Canada 16.48

SRDX SurModics, Inc. 18.07

WDR Waddell & Reed Financial 30.12

CNRMF Cinram International Inc. 15.07

DOCC Docucorp International, Inc. 15.07

RBA Ritchie Bros. Auctioneers 16.8

CFFI C&F Financial Corporation 22.5

APT Alpha Pro Tech, Ltd. 26.72

HDWR Headwaters Incorporated 31.09

PMOIY Premier Oil plc (ADR) 16.38

DXPE DXP Enterprises, Inc. 22.56

VLCCF Knightsbridge Tankers Limited 16.35

TOUS Technical Olympic USA, Inc. 19.43

YDNT Young Innovations, Inc. 17.8

YPF YPF Sociedad Anonima S.A. (ADR) 20.5

PHCC Priority Healthcare Corporation 15.78

PFP Premier Farnell plc (ADR) 31.91

PSJEY Petsec Energy Ltd (ADR) 75.49

NLY Annaly Mortgage Management 16.92

NZT Telecom Corp. of New Zealand (ADR) 44.99

INV American Residential Invest.Trust, Inc. 51.07

MCTL Microtel International, Inc. 19.63

SAP SAP AG (ADR) 38.8

HCM Hanover Capital Mortgage Holdings, Inc. 17.22

LFIN Local Financial Corp. 16.58

RAS RAIT Investment Trust 15.25

IOX IOMED, Inc. 57.06

ING ING Groep N.V. (ADR) 20.73

MOBI Mobius Management Systems 16.53

EVOL Evolving Systems, Inc. 92.23

FII Federated Investors, Inc. 59.47

DIIBF Dorel Industries, Inc. 17.91

COLM Columbia Sportswear Company 23.26

RINO Blue Rhino Corporation 15.34

IBCA Intervest Bancshares Corp 15.9

ANZ Australia and New Zealand Banking (ADR) 20.79

JFBC Jeffersonville Bancorp 17.03

VVN Vitran Corporation, Inc. 16.61

TIWI Telesystem International Wireless Inc. 22.17

BTSR BrightStar Info. Tech. Gp 18.54

NCC National City Corporation 21.65

TENT Total Entertainment Restaurant Corp. 17.22

TFN Transnational Financial Network, Inc. 37.89

SHPGY Shire Pharmaceuticals Group plc (ADR) 15.6

DOM Dominion Resources Black Warrior Trust 39.74

CTSH Cognizant Technology Sol. 26.28

TRDO Intrado Inc. 24.54

SRE Sempra Energy 19.65

OMM OMI Corporation 15.67

MHM Masonite International 16.94

HBNC Horizon Bancorp 16.56

EPRTF Esprit Exploration Ltd. 17.8

GIL Gildan Activewear Inc. 26.99

KASPQ Kasper A.S.L., Ltd. 156.29

ERIE Erie Indemnity Company 18.28

WWVY Warwick Valley Telephone 23.48

PFCO PAULA Financial 18.2

IRE Bank of Ireland (ADR) 17.9

LOGI Logitech Int'l SA (ADR) 26.18

EPLN Epolin, Inc. 21.51

RBCAA Republic Bancorp, Inc. KY 17.37

NGPS NovAtel Inc. 16.87

HCAR Hometown Auto Retailers 30.22

CEDC Central European Distribution 28.87

HEOP Heritage Oaks Bancorp 16.48

DRIV Digital River, Inc. 20.33

CMBC Community Bancorp Inc. 23.07

RBKV Resource Bankshares Corp. 25.35

TEO Telecom Argentina STET (ADR) 82.18

EIDSY Eidos plc (ADR) 27.6

NAT Nordic American Tanker 21.33

PKZ PetroKazakhstan Inc. 86.81

SDS SunGard Data Systems Inc. 15.22

LKFN Lakeland Financial Corp. 16.56

DHB DHB Industries, Inc. 53.29

FTBK Frontier Financial Corp. 18.9

BOO Collegiate Pacific Inc. 22.74

MVAC MotorVac Technologies 26.01

C Citigroup Inc. 17.67

RTNH RTIN Holdings, Inc. 74.63

BAC Bank of America Corporation 21.41

AU AngloGold Limited (ADR) 23.32

BVN Compania de Minas Buenaventura (ADR) 17.94

CIB Bancolombia S.A. (ADR) 32.57

WBK Westpac Banking Corp.(ADR) 16.87

SID Companhia Siderurgica (ADR) 50.89

ZBRA Zebra Technologies Corp. 15.57

AMRB American River Holdings 15.1

CTGI Capital Title Group, Inc. 74

BFAM Bright Horizons Family 15.95

TCHC 21st Century Holding Co. 39.51

PRSP Prosperity Bancshares, Inc. 16.08

GEEK Internet America, Inc. 103.31

SCSS Select Comfort Corp. 40.26

CBBO Columbia Bancorp \OR\ 16.75

FRMO FRMO Corp. 15.43

UCBH UCBH Holdings, Inc. 19.45

AXL American Axle & Manufact. Holdings, Inc. 25.27

BSDM BSD Medical Corporation 29.63

SFF Santa Fe Energy Trust 164.18

COCO Corinthian Colleges, Inc. 33.5

EWBC East West Bancorp, Inc. 17.56

GBFP Georgia Bank Financial Corporation 15.49

MTEX Mannatech, Inc. 32.81

BSRR Sierra Bancorp 18.25

HAFC Hanmi Financial Corp 15.51

HOKCY Hong Kong & China Gas Company Ltd. (ADR) 19.38

JELCY Johnson Electric Holdings (ADR) 23.21

REXMY Rexam PLC (ADR) 21.21

VCBI Virginia Commerce Bancorp 23.84

ITY Imperial Tobacco Group PLC (ADR) 4133.33

CSNT Crescent Banking Company 55.2

MBRG Middleburg Financial Corp. 18.28

INFY Infosys Technologies Ltd. (ADR) 36.26

DCAP DCAP Group, Inc. 102.4

PBG The Pepsi Bottling Group 21.96

TWP Trex Company, Inc. 18.13

ONES OneSource Information Srv 19.67

RATE Bankrate, Inc. 59.37

LPNT LifePoint Hospitals, Inc. 18.25

ALRG Allergy Research Group 56.12

NLS The Nautilus Group, Inc. 22.73

GECR Georgia-Carolina Bancshs. 29.45

ORCC Online Resources Corp. 36.6

ISSG International Smart Sourcing 76.13

TCLP TC Pipelines, LP 15.9

EELN E-LOAN, Inc. 45.48

YCC The Yankee Candle Company, Inc. 34.56

ASKJ Ask Jeeves, Inc. 46.92

TLK PT Telekomunikasi Indonesia (ADR) 31.64

CCRT CompuCredit Corporation 30.82

PVTB PrivateBancorp, Inc. 15.77

DBBD Digital Broadband Network 17.68

ECPG Encore Capital Group, Inc. 101.26

HCBK Hudson City Bancorp, Inc. 15.46

TP TPG N.V. (ADR) 20.76

ACLNF A.C.L.N. Limited 47.78

NTOP Net2Phone, Inc. 20.14

JCOM j2 Global Communications 36.81

PASW PASW, Inc. 219.1

FRGN FragranceNet.com, Inc. 216.22

LOOK LookSmart Ltd. 58.8

TND Tele Nordeste Celular Brazil (ADR) 18.59

TMB Telemig Celular Particip. (ADR) 22.12

BGII BGI, Inc. 4541.67

LIC Lynch Interactive Corp. 18.81

ERS Empire Resources, Inc. 22.47

UNTD United Online, Inc. 17.22

GLDN Golden Telecom, Inc. 15.38

BLK BlackRock, Inc. 22.37

AHMH American Home Mortgage Holdings, Inc. 40.65

NMHC National Med. Health Card 25.06

UGP Ultrapar Participacoes SA (ADR) 24.25

ORXR OMNI Rail Products, Inc. 89.69

MFC Manulife Financial Corporation 17.04

SSI SpectraSite Inc. 75.85

APO American Community Properties Trust 24.8

WSBA Western Sierra Bancorp 17.7

STHLY Stet Hellas Telecomm. S.A (ADR) 28.64

NGG National Grid Transco plc (ADR) 30.96

PPK Polyair Inter Pack Inc. 19.74

HGT Hugoton RoyaltyTrust 34.87

FNLC First National Lincoln 15.86

PTV Pactiv Corporation 19.79

TMIC Trend Micro Incorporated (ADR) 19.82

FWHT FindWhat.com 35.35

UPS United Parcel Service 28.01

XOM Exxon Mobil Corporation 22.77

TDY Teledyne Technologies Incorporated 15.65

ESPD eSpeed, Inc. 15.84

HLEX HealthExtras, Inc. 27.8

IMGG iMERGENT, Inc. 109.27

SGRP SPAR Group, Inc. 24.57

FTEK Fuel Tech N.V. 16.68

TTRE TTR Technologies, Inc. 126.07

HTRN HealthTronics Surgical 17.72

LINN LION Inc. 38.86

WSBK Wilshire State Bank 24.66

NNDS NDS Group plc (ADR) 15.01

JDSHY Jardine Strategic Holdings Limited (ADR) 16.98

SWMAY Swedish Match AB (ADR) 42.07

FBSS Fauquier Bankshares, Inc. 15.99

SNN Smith & Nephew plc (ADR) 24.63

TTNDY Techtronic Industries Co Ltd. (ADR) 23.26

VTKHY Vtech Holdings Limited (ADR) 56.09

PBR Petroleo Brasileiro S.A. (ADR) 25.47

AVIFY Advanced Info Service 32.29

APL Atlas Pipeline Partners, L.P. 26.42

LGHLY Legend Group Limited (ADR) 32.02

HMY Harmony Gold Mining Co. 16.42

DROOY Durban Roodepoort Deep Ltd. (ADR) 40.53

BNL Bunzl plc (ADR) 26.31

HINKY Heineken N.V. (ADR) 49.26

HKHGY Hongkong Land Holdings Limited (ADR) 16.16

LCOR Landacorp, Inc. 26.93

BBGI Beasley Broadcast Group, Inc. 21.16

ABI Applied Biosystems Group 15.94

PCIS Precis, Inc. 15.31

FRGO Fargo Electronics, Inc. 20.99

FBAY Frisco Bay Industries Ltd 16.76

FRO Frontline Ltd. (ADR) 33.74

KPN Koninklijke KPN N.V. (ADR) 22.4

AED Allied Domecq PLC (ADR) 41.38

UTSI UTStarcom, Inc. 22.51

UBFO United Security Bancshares 19.75

RYAAY Ryanair Holdings plc (ADR) 21.1

OMVKY OMV Aktiengesellschaft (ADR) 17.49

GBIR Globus International Resources Corp. 42.38

SCOX The SCO Group, Inc. 34.31

HBEK Humboldt Bancorp 34.97

WBSN Websense, Inc. 17.52

CLTLF CompleTel Europe NV (ADR) 24.96

EW Edwards Lifesciences Corp 15.27

KKD Krispy Kreme Doughnuts 15.13

ENR Energizer Holdings, Inc. 26.42

SLAB Silicon Laboratories 20.3

NARA Nara Bancorp, Inc. 19.17

CBNV Community Bank of Northern Virginia 17.82

ACCO 800America.com, Inc 45.8

ACD Asconi Corporation 47.73

CCMP Cabot Microelectronics 15.76

SPOP Spectrum Organic Products 53.17

CTEL City Telecom (H.K.) Limited (ADR) 16.67

ISYFF IFCO Systems N.V. 74.25

GTIV Gentiva Health Services 15.87

SINA SINA Corporation 18.67

PTR PetroChina Company Limited (ADR) 16.41

CRYP CryptoLogic, Inc. 21.07

DA DANONE Group (ADR) 25.87

TRO Tele Centro Oeste Cel. (ADR) 30

TSCDY Tesco PLC (ADR) 15.63

BXL Bexil Corporation 36.58

BDGE Bridge Bancorp, Inc. 23.07

CWBS Commonwealth Bankshares 15.7

QRCP Quest Resource Corp. 19.74

HSVLY Highveld Steel and Vanadium (ADR) 15.86

IRW IBT Bancorp, Inc. 16.93

KTC KT Corporation (ADR) 26.22

LBAI Lakeland Bancorp, Inc. 15.83

LPHI Life Partners Holdings, Inc. 70.61

PCBK Pacific Continental Corporation 17.52

PTNR Partner Communications Company Ltd (ADR) 2513.99

PETS PetMed Express, Inc. 86.99

RNHDA Reinhold Industries, Inc. 31.36

SIGY Signet Group plc (ADR) 18.46

VNBC Vineyard National Bancorp 34.19

FCCG Fog Cutter Capital Group 20.98

GSOL Global Sources Ltd. (Bermuda) 31.17

TLNT Telenetics Corporation 77.13

UWN Nevada Gold & Casinos 43.26

CLPHY CLP Holdings Limited (ADR) 20.84

ICST Integrated Circuit System 26.45

CRL Charles River Laboratories 20.12

PFI Pelican Financial, Inc. 34.91

THIN Nutri/System Inc. 17.42

ZXIS Z-Axis Corporation 98.51

VZ Verizon Communications 21.4

SOHU Sohu.com Inc. 26.38

TKC Turkcell Iletisim (ADR) 15.43

NTES NetEase.com, Inc. 41.3

MBT Mobile TeleSystems OJSC 29.15

OVTI OmniVision Technologies 23.96

VEIX VAALCO Energy, Inc. 28.82

PMMAY Puma AG Rudolf Dassler Sport (ADR) 55.39

ENDP Endo Pharmaceuticals 29.69

SPRT SupportSoft, Inc. 27.06

WEBX WebEx Communications, Inc 32.87

EGBN Eagle Bancorp, Inc. 16.28

LCI Lannett Company, Inc. 67.64

MXC Mexco Energy Corporation 16.77

WTBA West Bancorporation, Inc. 19.69

CNQ Canadian Natural Resource 26.37

DTGLF Datec Group Ltd 15.01

LEXR Lexar Media, Inc. 42.19

GFI Gold Fields Limited (ADR) 26.95

NKC Newtek Business Services, Inc 47.85

UOPX University of Phoenix Online 39.99

COH Coach, Inc. 44.45

WW Watson Wyatt & Company 28.21

ESAN Entrada Networks, Inc. 20.18

PUB Publicis Groupe S.A. (ADR) 15.34

VLI Valero L.P. 17.94

WIT Wipro Ltd. (ADR) 23.64

OPSW Opsware Inc. 88.87

GRMN Garmin Ltd. 26.52

VRST Verisity Ltd. 19.12

PMAP Paymap, Inc. 45.95

SEM Select Medical Corp. 20.29

PREM Premier Community Bankshares, Inc. 16.95

TEM Telefonica Moviles, S.A. (ADR) 43.6

FNFN Franklin Financial Corp. 20.06

WPL W.P. Stewart & Co., Ltd. 37.5

SYD Sybron Dental Specialties 37.01

HPG Heritage Propane Partners 15.11

FLR Fluor Corporation (NEW) 18.6

CCMT Cascade Microtech, Inc. 39.69

EAC Encore Acquisition Co. 18.56

TRAD TradeStation Group, Inc. 59.29

ENO Enodis plc (ADR) 16.22

SHR Schering AG (ADR) 15.56

ODSY Odyssey Healthcare, Inc. 26.9

AFCE AFC Enterprises, Inc. 22.05

ACN Accenture Ltd 79.37

RVP Retractable Technologies, Inc. 92.04

UPL Ultra Petroleum Corp. 26.76

AFREZ America First Real Estate Investment 15.92

EENC Enterra Energy Corp. 25.83

CCEQQ CEYONIQ AG (ADR) 21.62

GPN Global Payments Inc. 15.84

CWR Carlson Restaurants World 197.05

QRSM QRS Music Technologies 15.13

USB U.S. Bancorp 19.94

MPX Marine Products Corp. 27.57

FTI FMC Technologies, Inc. 24.25

CEO CNOOC Limited (ADR) 29.22

ECA EnCana Corporation 20.14

MMP Magellan Midstream Partners 20.57

SDA Sadia S.A. (ADR) 31.2

LRNS Excelligence Learning Corporation 18.84

TASR TASER International, Inc. 23.68

GEG Global Power Equipment 49.45

SAY Satyam Computer (ADR) 22.62

RDY Dr. Reddy's Laboratories (ADR) 16.37

WSH Willis Group Holdings Ltd 41.73

ORH Odyssey Re Holdings Corp. 20

WOS Wolseley plc (ADR) 17.82

AEH American Eagle Tankers 27.92

STO Statoil ASA (ADR) 27.73

JNJ Johnson & Johnson 28.3

COL Rockwell Collins, Inc. 26.31

AGP AMERIGROUP Corporation 23.8

CEY Certegy Inc. 40.88

XJT ExpressJet Holdings, Inc. 651.92

BG Bunge Limited 23.71

AHS AMN Healthcare Services 16.14

RMK ARAMARK Corporation 29.08

BEL Bennett Environmental Inc 46.86

HDB HDFC Bank Limited (ADR) 18.53

LPMN Lipman Electronic Engine. 35.26

DVN Devon Energy Corporation 18.52

ZMH Zimmer Holdings, Inc. 63.04

WOOF VCA Antech Inc. 34.51

FITB Fifth Third Bancorp 20.29

ACAM Acambis plc (ADR) 70.91

GLXS Global Axcess Corp. 17.96

ABCO The Advisory Board Company 45.24

WTW Weight Watchers International, Inc. 142.6

SRLS SeraCare Life Sciences 16.65

KSL Kaneb Services LLC 63.13

PCO Premcor Inc. 19.22

APPX American Pharmaceutical Partners, Inc. 39.08

NSCN NetScreen Technologies 15.31

SAXN Saxon Capital, Inc. 19.25

CVX ChevronTexaco Corporation 20.4

CNC Centene Corporation 24

BRL Barr Laboratories, Inc. 20.03

JHX James Hardie Industries N.V. (ADR) 21.89

AAP Advance Auto Parts, Inc. 20.39

LYG Lloyds TSB Group plc (ADR) 19.81

UDI United Defense Industries, Inc. 1710.95

DXL Athena Diagnostics, Inc. 41.56

TCPS Technical Consumer Products 181.34

DCM NTT DoCoMo, Inc. (ADR) 16.42

BCH Banco de Chile (ADR) 15.13

NJ Nidec Corporation (ADR) 15.63

ANT Anteon International Corp. 27.64

JBLU JetBlue Airways Corporation 21.08

ACL Alcon, Inc. 48.34

EPAX Ambassadors Group, Inc. 32.3

RIO Companhia Vale Do Rio Doce (ADR) 66.72

DDE Dover Downs Gaming & Entertainment, Inc. 20.08

RAE RAE Systems Inc. 20.52

ERF Enerplus Resources Fund 16.58

HEW Hewitt Associates, Inc. 15.34

LF LeapFrog Enterprises, Inc. 20.1

HXD Shelbourne Properties I, Inc. 488.16

PINN Pinnacle Airlines Corp. 28.78

KIRK Kirkland's, Inc. 50.22

ARO Aeropostale, Inc. 34.37

ELAB Eon Labs, Inc. 23.31

MSGI Mobile Services Group, Inc. 31.07

IVII InterVideo, Inc. 19.09

MTCT MTC Technologies, Inc. 21.5

CPSI Computer Programs & Systems, Inc. 36.56

ALTU Altus Medical, Inc. 287.88

AAA Altana Group (ADR) 27.7

VRT Vertex Aerospace, Inc. 208.72

IRGI Inveresk Research Group, Inc. 21.69

RJET Republic Airways Holdings Inc. 56.93

BGFV Big 5 Sporting Goods Corporation 306.86

CME Chicago Mercantile Exchange Holdings 27.83

WHG Westwood Holdings Group, Inc. 25.58

SVBI Severn Bancorp, Inc. 23.66

SNY Sanofi-Synthelabo (ADR) 21.84

HOFT Hooker Furniture Corporation 16.31

CVGW Calavo Growers, Inc. 20.55

LEND Accredited Home Lenders Holding Co. 80.26

GOLD Randgold Resources Ltd. (ADR) 87.78

CRI Carter's Inc. 15.17

DKS Dick's Sporting Goods Inc. 28.12

TVZO Travelzoo Inc. 82.95

UFM United Financial Mortgage Corporation 54.4

VSTA VistaCare, Inc. 23.95

XEC Cimarex Energy Co. 19.01

MRH Montpelier Re Holdings Ltd. 28.78

CCBI Commercial Capital Bancorp, Inc. 22.54

NCT Newcastle Investment Corp. 15.01

RKE Cap Rock Energy Corp. 64.33

MMLP Martin Midstream Partners L.P. 26.73

HWFG Harrington West Financial Group, Inc. 16.27

PRAA Portfolio Recovery Associates, Inc. 22.94

IMPC IMPAC Medical Systems, Inc. 15.94

STX Seagate Technology 63.58

CLFC Center Financial Corporation 16.63

BNS The Bank of Nova Scotia 17.01

BHS Brookfield Homes Corporation 21.28

ENH Endurance Specialty Holdings Ltd. 15.28

YAKC Yak Communications(USA), Inc. 112.88

CSVI Computer Services, Inc. 18.32

BXX Brooke Corporation 184.45

DADE Dade Behring Holdings, Inc. 525.55

MTLM Metal Management, Inc. 25.6

IPAS iPass Inc. 32.92

NTGR NetGear, Inc. 93.55

PGH Pengrowth Energy Trust 16.7

CAAS China Automotive Systems, Inc. 29.4

AXS Axis Capital Holdings Limited 21.64

DTSI Digital Theater Systems, Inc. 82.92

DRCT Direct General Corporation 51.7

GLNG Golar LNG Limited 15.32

GEPT Global ePoint, Inc. 33.56

BWLD Buffalo Wild Wings 18.69

Ticker Name Current Price

Price 12 Month

High

ACNB ACNB Corporation 26.5 27.25

TYC Tyco International Ltd. 21.57 22.65

AMFI AMCORE Financial, Inc. 27.19 28

AEN AMC Entertainment Inc. 14.35 15.05

ABBK Abington Bancorp, Inc. 36.59 37.5

AVM Advanced Magnetics, Inc. 13.25 13.74

ADVNB Advanta Corp. 12.25 12.6

AD ADVO, Inc. 29.8 31.39

MAIR MAIR Holdings, Inc. 7.75 7.9

ALEX Alexander & Baldwin 30.43 32.21

ALCO Alico, Inc. 33.4 33.5

ALCI Allcity Insurance Company 2.7 2.76

ACV Alberto-Culver Company 60.8 64.4

AL Alcan Inc. 40.02 42.6

ALX Alexander's Inc. 113 114.5

Y Alleghany Corporation 206.75 209.5

AYE Allegheny Energy, Inc. 10.65 10.95

ALTR Altera Corp. 23.93 24.3

APRO America First Apartment 10.2 10.88

KGHI Kaiser Group Holdings 21 21.5

AA Alcoa Inc. 31.36 33.5

BCTI BCT International, Inc. 1.98 1.99

FO Fortune Brands, Inc. 66.13 67.84

AM American Greetings Corporation 20.86 22.14

AMSY American Management Systems, Inc. 15.02 15.87

AMAC American Medical Alert 3 3.2

AFL AFLAC Incorporated 35.15 36.91

AVD American Vanguard Corp. 31.6 33.15

HOST Arlington Hospitality Inc 3.95 4.14

ACP American Real Estate Partners, L.P. 13.65 14.1

AME Ametek, Inc. 46.05 48.41

APAGF Apco Argentina Inc. 24.9 26.5

APPB Applebee's Int'l, Inc. 37.25 39.05

AXR AMREP Corporation 15.44 16.45

ASO AmSouth Bancorporation 23.74 24.23

ADI Analog Devices, Inc. 47.18 48.75

ARDNA Arden Group, Inc. 70.82 72.5

ARMF Armanino Foods Of Distinction Inc. 3.64 3.76

BUD Anheuser-Busch Companies, Inc. 51.95 53.84

AROW Arrow Financial Corp. 27.42 28.73

APA Apache Corporation 69.41 73

ARTNA Artesian Resources Corp. 26.24 27.1

ADM Archer Daniels Midland Company 14.13 14.94

ARKR Ark Restaurants Corp. 12.5 12.75

ASBC Associated Banc-Corp 41.27 42.97

ASTE Astec Industries, Inc. 13 13

AJG Arthur J. Gallagher & Co. 31.19 31.85

ETAD Entrade Inc. 1.89 1.98

ASH Ashland Inc. 38.8 40.11

ANL American Land Lease, Inc. 19.33 19.42

ADSK Autodesk, Inc. 22.53 23.33

ATG AGL Resources Inc. 27.59 29.04

AVTR Avatar Holdings Inc. 32.72 33.59

AGH Atlantis Plastics, Inc. 9.74 9.74

BFEN BF Enterprises, Inc. 9.04 9.35

ATO Atmos Energy Corporation 24.35 25.5

LABS LabOne, Inc. 28.12 29.16

BSBN BSB Bancorp, Inc. 31.01 32.85

CMALQ Casual Male Corp. 0 0

AVP Avon Products, Inc. 66.51 69.75

BCIS Bancinsurance Corporation 6.56 6.69

BOH Bank of Hawaii Corp. 40.3 40.94

BXS BancorpSouth, Inc. 23.97 24.18

BCE BCE, Inc. 22.55 23.84

BRE BRE Properties, Inc. 32.81 34.9

GRAN Bank of Granite Corp. 23.5 24

BRT BRT Realty Trust 22.5 22.5

BMI Badger Meter, Inc. 37 37.6

BLD Baldwin Technology Co. 2.18 2.25

BPOP Popular, Inc. 45.43 46.65

BN Banta Corporation 38.88 40.32

CEG Constellation Energy Group 35.58 37.65

ONE Bank One Corporation 42.89 43.34

BCV Bancroft Convertible Fund 18.85 20.14

BDG Bandag, Incorporated 40.1 42.18

BVC Bay View Capital Corporation 6.1 6.18

BFCF BFC Financial Corporation 16.35 16.35

B Barnes Group Inc. 28.9 30

BELFB Bel Fuse, Inc. 29.45 29.9

BRN Barnwell Industries, Inc. 25.2 25.25

RGB R.G. Barry Corp. 5.52 5.52

BNHNA Benihana, Inc. 13.53 14.21

BTHS Benthos, Inc. 6 6.33

BOL Bausch & Lomb Inc. 47.51 49.55

NBN Northeast Bancorp/ME 20.13 20.2

AIT Applied Industrial Technologies 23 24.4

BEC Beckman Coulter, Inc. 49.89 51.98

BDX Becton, Dickinson and Co. 38.6 40.79

BMET Biomet, Inc. 34.31 36.25

BLC Belo Corporation 27.72 27.73

BHE Benchmark Electronics 34.75 37

BRK.A Berkshire Hathaway Inc. 82650 82650

BRY Berry Petroleum Company 18.71 19.17

BBY Best Buy Co., Inc. 58.24 59.7

BLU Blue Chip Value Fund 6.06 6.35

BOBE Bob Evans Farms, Inc. 29.8 31.47

BEV Beverly Enterprises 7.49 7.85

BDK The Black & Decker Corporation 46.31 48.47

BRC Brady Corporation 35.13 36.48

BL Blair Corporation 23.81 25.45

BRER Bresler & Reiner, Inc. 44 46

BNP BNP Residential Properties, Inc. 11.21 11.5

BCC Boise Cascade Corporation 27.78 29.65

NST NSTAR 47.03 48.59

TBI Tom Brown, Inc. 27.4 29.28

BWL.A Bowl America Incorporated 13.35 13.49

BZF The Brazil Fund 19.72 20.67

BGG Briggs & Stratton Corporation 66.26 67.89

BRG BG Group plc (ADR) 23.83 24.1

BPAB Burke-Parsons-Bowlby 11.15 11.15

VGR Vector Group Ltd. 16.63 17.38

BBR Butler Manufacturing Company 19.4 20.57

BNSXA BNS Co. 5.6 5.75

CAI CACI International, Inc. 48.65 51.05

CAMY CAS Medical Systems 1.43 1.48

BF.B Brown-Forman Corporation 86.48 87.1

BC Brunswick Corporation 29.62 30.75

BW Brush Engineered Material 12.72 13.6

BPL Buckeye Partners, L.P. 42.98 44.15

USV U.S. Restaurant Props. 16.37 16.72

BNI Burlington Northern Santa Fe Corporation 29.31 30.08

CDMS Cadmus Communications 12 12.67

CDI CDI Corp. 32.2 33.7

CADA CAM Commerce Solutions, Inc. 6.65 7

CPFR Camera Platforms International, Inc. 0.03 0.03

CPY CPI Corp. 22.99 23.81

CSS CSS Industries, Inc. 28.54 29.79

CLZR Candela Corporation 19.41 19.91

CSX CSX Corporation 33.05 34.9

CAU Canyon Resources Corp. 3.56 3.7

CMN Cantel Medical Corp. 14.97 15.65

CT Capital Trust, Inc. 23.38 23.4

TSFG The South Financial Group 27.95 29.42

CBLRF Campbell Resources, Inc. 0.79 0.79

HPPS Healthy Planet Products 0 0

NXY Nexen Inc. 30.16 30.34

CAE Cascade Corporation 25.35 26.25

STZ Constellation Brands Inc. 32.13 32.23

CASY Casey's General Stores, Inc. 16.75 16.75

CSL Carlisle Companies, Inc. 56.03 58.63

CCL Carnival Corporation 34.16 36.04

CBSS Compass Bancshares, Inc. 38.42 39.25

CEBK Central Bancorp, Inc. 35.5 36.55

CTNR Central Natural Resources 15.5 15.75

CGC Cascade Natural Gas Corporation 19.99 20.75

CVF Castle Convertible Fund 22.35 22.55

CIII Centrum Industries, Inc. 0.03 0.03

FUN Cedar Fair, L.P. 29.76 29.9

CNBKA Century Bancorp, Inc. 35.69 38.11

CERB Cerbco, Inc. 10.1 10.1

CTX Centex Corporation 103.38 103.9

CHLN Chalone Wine Group, Ltd. 8.81 9

CHLR Chancellor Corporation 0 0

CV Central Vermont Public Services Corp. 23.7 24.3

CF Charter One Financial 32.5 33.2

KRT Kramont Realty Trust 17.81 18.11

CHFC Chemical Financial Corporation 36.22 38.1

CPK Chesapeake Utilities 24.7 25.2

CHZ Chittenden Corporation 33.29 33.56

CINF Cincinnati Financial Corporation 39.87 41.72

CQB Chiquita Brands International, Inc. 20 20.06

CSCO Cisco Systems, Inc. 22.17 23.14

CIA Citizens, Inc. 9.51 10

CBCF Citizens Banking Corp./MI 30.79 30.99

CHD Church & Dwight Co., Inc. 39.52 40.49

CHCO City Holding Company 34.65 36.69

MBG Mandalay Resort Group 41.02 42.52

CYN City National Corporation 60.93 62.95

CLE Claire's Stores, Inc. 43.84 45.1

CNB Colonial BancGroup, Inc. 16.39 16.6

CLF Cleveland-Cliffs Inc. 34.78 36.35

CLX The Clorox Company 46.48 48.37

COA Coachmen Industries Inc. 16.04 17.15

KO The Coca-Cola Company 46.42 48.34

CMRO COMARCO, Inc. 8.9 8.97

CDE Coeur d'Alene Mines Corp. 4.43 4.57

CGN Cognitronics Corporation 2.8 2.95

CBSH Commerce Bancshares, Inc. 48.86 49.5

CM Coles Myer Ltd. (ADR) 44.1 44.65

CFB Commercial Federal Corporation 26.05 26.65

CMTY Community Banks, Inc. 37.9 40.55

CBU Community Bank System 47.94 50.28

NAVH Navtech, Inc. 0.54 0.55

CMC Commercial Metals Company 24.62 26

CRK Comstock Resources, Inc. 16.15 16.92

CMVT Comverse Technology, Inc. 17.8 18.96

CTWS Connecticut Water Service 28.61 30.41

SNS The Steak n Shake Company 17.25 18.4

CEN Ceridian Corporation 20.69 21.85

COO The Cooper Companies 43.2 44.75

CBE Cooper Industries, Ltd. 51.98 54.9

CTB Cooper Tire & Rubber Company 20 20.38

BERK Berkshire Bancorp Inc. 47.11 48.81

CXW Corrections Corp. of America 26.52 28.03

CR Crane Co. 28 29

CRD.B Crawford & Company 7.03 7.36

CRRC Courier Corporation 56.41 59.46

CUZ Cousins Properties Inc. 29.95 30.35

CVH Coventry Health Care, Inc. 57.72 60

ATX A.T. Cross Company 6.48 6.52

CBRL CBRL Group, Inc. 39.89 41.48

CRFT Craftmade International 25.05 26.37

CFR Cullen/Frost Bankers Inc. 39.48 40.02

CW Curtiss-Wright Corp. 78.07 79.38

DJCO Daily Journal Corporation 30.5 31.38

DPL DPL Inc. 18.93 19.96

DQE Duquesne Light Holdings Inc 16.43 17.03

DHR Danaher Corporation 81.95 85.29

DSCP Datascope Corporation 35.04 36.18

CRTO Concerto Software, Inc. 11.98 12.1

DII Decorator Industries, Inc. 6.48 6.85

DFG Delphi Financial Group, Inc. 49.95 51.49

DE Deere & Company 59.63 63.79

DGAS Delta Natural Gas Company 23.3 24.1

DEVC Devcon International Corp. 7.3 7.5

DP Diagnostic Products Corporation 43.9 44.34

DNEX Dionex Corporation 45.07 46.25

DGICB Donegal Group Inc. 17.21 17.99

DCG Dreyfus CA Municipal Income Inc. 7.98 8.48

DMF Dreyfus Municipal Income 9.72 10.4

DBRN The Dress Barn, Inc. 14.3 15.23

DW Drew Industries, Inc. 24.92 26.6

DNY R.R. Donnelley & Sons Company 27.27 28.81

LEO Dreyfus Strategic Muni. 9.72 10.27

DSL Downey Financial Corp. 47.69 49.5

DSM Dreyfus Strat Mun Bnd Fnd 8.71 9.3

DCO Ducommun Incorporated 21.66 22

DNP DNP Select Income Fund Inc. 10.48 11.2

DRE Duke Realty Corp. 29.86 31.3

DNB The Dun & Bradstreet Corporation 46.77 47.89

DY Dycom Industries, Inc. 24.12 25.03

EGXP Eagle Exploration Company 0.25 0.25

EV Eaton Vance Corp. 34.82 36.06

STS Supreme Industries, Inc. 5.8 6.2

EGP EastGroup Properties Inc. 29.87 30.3

EE El Paso Electric Company 12.19 12.55

ETN Eaton Corporation 103.08 103.36

ELST Electronic Systems Technology, Inc. 0.58 0.62

ETCIA Electronic Tele-Communication 0.51 0.51

ELK ElkCorp 25.17 26.85

ELX Emulex Corporation 27.85 29.8

ENCC Encore Computer Corp. 0.06 0.06

ECF Ellsworth Conv. Growth 8.08 8.59

EMR Emerson Electric Co. 58.92 60.9

EDE The Empire District Electric Company 21.42 22.45

EASI Engineered Support System 48.5 49.4

TXCS TotalAxcess.com, Inc. 0.13 0.13

EGN Energen Corporation 37.9 38.93

EVMT Environmental Monitoring & Testing Corp. 0.1 0.1

EC Engelhard Corporation 28.37 30.09

EBF Ennis Business Forms, Inc. 14.63 15.4

ETR Entergy Corporation 52.24 55.3

EVG Evergreen Resources, Inc. 27.26 28.98

EXAR Exar Corporation 19 19.49

EQT Equitable Resources, Inc. 40.76 42

ESL Esterline Technologies 23.2 23.85

OPY Oppenheimer Holdings Inc. 34.51 34.9

EXPO Exponent, Inc. 21.87 22.8

EY Ethyl Corporation 18.67 19.75

FMC FMC Corporation 28.93 30.11

FFKT Farmers Capital Bank Corp 33.99 36.34

FAST Fastenal Company 47.02 48.72

FSBI Fidelity Bancorp, Inc. 24.55 24.81

FRT Federal Realty Inv. Trust 38.75 39.71

RF Regions Financial Corp. 36.42 37.9

FNF Fidelity National Financial 34.08 34.86

FAF First American Corp. 29.01 30

FAX Aberdeen Asia-Pacific 6.18 6.2

SGK Schawk, Inc. 12.9 13.3

FBNC First Bancorp 29.6 31

FMER FirstMerit Corporation 26.7 27.01

FCTR First Charter Corporation 20.04 21.2

FTFC First Federal Capital 22.49 23.3

PLE Pinnacle Bancshares, Inc. 16 16.05

FBP First BanCorp. 35.6 36.25

GBCI Glacier Bancorp, Inc. 30.8 32.49

FF First Financial Fund Inc. 18.64 18.92

DRL Doral Financial Corp. 49.32 52.24

FLIC The First of Long Island Corporation 43.54 45.49

FMBI First Midwest Bancorp Inc. 31.34 32.19

MTB M&T Bank Corporation 92.3 97

FMSB First Mutual Bancshares 24.96 25.72

WB Wachovia Corporation 45.05 46.17

FED FirstFed Financial Corp. 46.64 48.4

FOBB First Oak Brook Bancshares, Inc. 30.75 32.88

SRCE 1st Source Corporation 21.38 22.5

BDL Flanigan's Enterprises 6.5 6.6

FRK Florida Rock Industries, Inc. 57.55 60

FLXS Flexsteel Industries, Inc. 19.9 20.59

FCE.A Forest City Enterprises, Inc. 46.11 46.98

FOOT Foothill Independent Bancorp 21.86 23.01

FTD Fort Dearborn Income Secs 14.88 15.88

FCX Freeport-McMoRan Copper & Gold Inc. 40.64 41.44

FELE Franklin Electric Co. 62.92 65.6

FBCP Franklin Bancorp, Inc. 20.5 21.13

FRS Frisch's Restaurants, Inc. 27.1 27.4

WTM White Mountains Insurance Group, Ltd. 415.5 436.37

FULT Fulton Financial Corp. 20.98 21.5

GKSRA G&K Services, Inc. 35.65 37

GCI Gannett Co., Inc. 84.78 86.66

HIST Gallery of History, Inc. 4.35 4.62

GPS The Gap, Inc. 20.84 21.99

GWAY Gateway Industries, Inc. 1.15 1.21

GEHL Gehl Company 15.25 16.3

GY GenCorp Inc. 10.06 10.49

SPW SPX Corporation 52.35 52.5

SCRI SICOR Inc. 26.3 27.24

GNTX Gentex Corporation 40.21 42

GLYT Genlyte Group Inc. 50.95 53.84

GGC Georgia Gulf Corporation 26.72 28.13

GP Georgia-Pacific Corporation 25.9 27.43

GTY Getty Realty Corp. 24.5 25.73

GI Giant Industries, Inc. 11.11 11.23

GLG Glamis Gold Ltd. 16.41 16.8

G The Gillette Company 33.48 34.9

GSK GlaxoSmithKline plc (ADR) 47.09 47.64

GRZ Gold Reserve Inc. 4.97 5.18

NNN Commercial Net Lease Rlty 17.65 18.38

GDW Golden West Financial 100.18 103.28

GR Goodrich Corporation 26.53 28.29

GVA Granite Construction Inc. 22.07 22.84

GFLS Greater Community Bancorp 17 18.19

GSBC Great Southern Bancorp, Inc. 42.35 43.86

PXG Phoenix Footwear Group, Inc. 6.9 7.27

PURCE PurchaseSoft, Inc. 0 0

GMP Green Mountain Power Corp 22.22 22.93

GYRO Gyrodyne Co. of America 25.14 26

HDR HPSC, Inc. 14.25 14.4

GMIL Guilford Mills Inc. 12 12.3

MMAN Minuteman International Inc. 9.32 9.85

GSE Gundle/SLT Environmental, Inc. 18.57 18.85

HRB H&R Block, Inc. 48.75 49.21

UBA Urstadt Biddle Properties Inc. 13.95 14.35

HARL Harleysville Savings Fncl 29.2 30.25

HWG The Hallwood Group Incorporated 20.95 20.95

HDL Handleman Company 17.25 18.4

HAN Hanson PLC (Holding Company) (ADR) 33.83 36.05

HMA Health Management Assoc. 24.25 24.32

HCSG Healthcare Services Group 19.22 19.55

JH John H. Harland Company 27.2 29.04

HAR Harman International Industries Inc./DE/ 130.85 133.85

JOYG Joy Global Inc. 20.46 20.6

HELX Helix Technology Corp. 20.11 21.27

HRS Harris Corporation 37.03 38.73

HSC Harsco Corporation 38.22 40.36

CALC California Coastal Communities, Inc. 10.7 11

JKHY Jack Henry & Associates, Inc. 20.03 20.74

HAS Hasbro, Inc. 21.79 22.63

HE Hawaiian Electric Industries, Inc. 44.9 46.59

HRP HRPT Properties Trust 9.64 9.75

HCN Health Care REIT, Inc. 34.01 35.21

HYP High Yield Plus Fund Inc. 4.43 4.65

HYI High Yield Income Fund 5.89 6

HL Hecla Mining Company 7.15 7.55

HEI HEICO Corporation 16.74 16.82

HNZ H.J. Heinz Company 35.79 36.52

PNK Pinnacle Entertainment 8.8 9.39

HCGI Helm Capital Group, Inc. 0.04 0.04

HOMF Home Federal Bancorp 28.51 29.5

HNI HON INDUSTRIES Inc. 42.02 43.44

HSY Hershey Foods Corporation 77.17 78.14

HRZB Horizon Financial Corp 17.65 18

HIB Hibernia Corporation 22.65 23.43

HB Hillenbrand Industries 56.74 59.95

HBAN Huntington Bancshares 21.29 22.3

HD The Home Depot, Inc. 35.66 37.89

HOFD HomeFed Corporation 30.15 30.7

SCNYA Saucony, Inc. 16.9 17.4

MTH Meritage Corporation 61.2 62.8

HRL Hormel Foods Corporation 26.91 27.49

BLUD Immucor, Inc. 21.37 21.9

HOV Hovnanian Enterprises 86.5 87.29

IBCP Independent Bank Corporation(MI) 28.19 29.92

HUB.B Hubbell Incorporated 42.46 44.02

IRIC Information Resources 4.77 5.07

HUG Hughes Supply, Inc. 42.9 44.16

BED Bedford Property Investors, Inc. 27.86 29

INEI Insituform East, Inc. 1.48 1.55

IEX IDEX Corporation 38.43 40.4

INTC Intel Corporation 32.32 34.51

ITT ITT Industries, Inc. 66.49 69.59

INGR Intergraph Corporation 25.49 26.77

INTG The InterGroup Corporation 12.57 13.23

ENB Enbridge Inc. 41.37 41.4

IDA IDACORP, Inc. 28.07 29.29

ITW Illinois Tool Works Inc. 74.25 76.75

IMO Imperial Oil Limited 39.39 40.81

N Inco Limited (ADR) 31.91 34.09

IR Ingersoll-Rand Company Limited 58.83 61.8

IRI International Remote Imaging Systems Inc 4.76 5.1

ISH International Shipholding Corporation 13.05 13.63

TRA Terra Industries Inc. 3.16 3.23

ICB Morgan St.D.W. Income Sec 16.02 16.83

LSBX LSB Corporation 17.39 17.99

ITIC Investors Title Company 30 31.5

IAL International Aluminum Corporation 24.84 26.16

IBM Int'l Business Machines Corp. 88.63 94.54

IGT International Game Tech. 33.02 34.75

IFC Irwin Financial Corp. 28.72 29.9

ISKO Isco, Inc. 9.75 9.75

INT World Fuel Services Corp. 29.3 30.14

JLG JLG Industries, Inc. 13.56 13.73

ION Ionics, Incorporated 31.75 31.76

IVX IVAX Corporation 19.36 20.74

JUNO Juno Lighting, Inc. 22.76 23.25

KCS KCS Energy, Inc. 9 9.49

KSWS K-Swiss Inc. 44.43 45

JP Jefferson-Pilot Corporation 47.43 48.1

WGII Washington Group International, Inc. 31.78 32.89

JCI Johnson Controls, Inc. 105.04 110.8

KELYA Kelly Services, Inc. 27.3 28.47

JOL Joule Inc. 1.5 1.6

KINV Kentucky Investors, Inc. 26.55 27.75

KV.B K-V Pharmaceutical Company 25.47 25.97

KEQU Kewaunee Scientific Corporation 10.67 11.14

KPP Kaneb Pipe Line Partners 49.1 50.6

GXP Great Plains Energy Incorporated 31.24 32.57

WR Westar Energy, Inc. 19.7 20.49

KSU Kansas City Southern 13.28 14.13

KIDD The First Years Inc. 13.88 14.32

KREN Kings Road Entertainment 0.11 0.11

KBH KB Home 68.1 71.85

KNAP Knape & Vogt Manufacturing 11.95 12.36

K Kellogg Company 35.43 35.9

KWD Kellwood Company 38.2 38.53

KMB Kimberly-Clark Corp. 53.47 54.33

LANC Lancaster Colony Corp. 40.79 43.11

LNCE Lance, Inc. 13.75 13.75

KEX Kirby Corporation 29.58 31.68

LAEN Latshaw Enterprises, Inc. 53.75 53.75

KRI Knight-Ridder, Inc. 72.76 74.44

LAWS Lawson Products, Inc. 31.36 32.67

RMI Rotonics Manufacturing 1.62 1.72

KE Koger Equity, Inc. 20.14 20.2

KR The Kroger Co. 18.65 19.7

KUB Kubota Corporation (ADR) 18.64 19.55

LRT LL&E Royalty Trust 3.99 4.02

LIFE Lifeline Systems, Inc. 35 37.44

LG The Laclede Group, Inc. 28.93 29.35

LAF Lafarge North America Inc. 37.42 39.45

LALW Laidlaw International, Inc. 12.5 13

LMS The Lamson & Sessions Co. 5.76 6.1

RRC Range Resources Corp. 7.91 8.12

LEE Lee Enterprises, Inc. 42.56 43.81

LUFK Lufkin Industries, Inc. 25.57 27

LEN Lennar Corporation 93.3 95.38

MAFB MAF Bancorp, Inc. 41.55 42.76

LC The Liberty Corporation 43.33 45.3

LLY Eli Lilly & Co. 69.61 72.8

MPSI MPSI Systems Inc. 0.51 0.51

LTD Limited Brands, Inc. 17.74 18.5

MTSC MTS Systems Corporation 17.59 18.3

LNC Lincoln National Corporation 38.1 40.77

MRD MacDermid, Incorporated 31.73 33.15

BDN Brandywine Realty Trust 26 26.6

LBI Liberte Investors Inc. 5.42 5.79

LDG Longs Drug Stores Corp. 24.18 25.6

LFB Longview Fibre Company 10.7 11.16

LOW Lowe's Companies, Inc. 57.51 60.42

MARPS Marine Petroleum Trust 29.8 29.8

MDC M.D.C. Holdings, Inc. 66.46 70.76

MI Marshall & Ilsley Corporation 36.38 36.81

MBI MBIA Inc. 57.18 60.62

KRB MBNA Corporation 24.08 25.45

MASB MASSBANK Corp. 40.99 43.48

MDU MDU Resources Group, Inc. 22.99 23.77

MLP Maui Land & Pineapple Co. 29.66 30.5

MAXE Max & Erma's Restaurants 18.25 18.32

MXIM Maxim Integrated Products 50.36 53.95

MFLR Mayflower Co-op Bank 22.9 24.26

MAYS J.W. Mays, Inc. 13.46 14.11

MSS Measurement Specialties 13.72 14.55

MAG Magnetek, Inc. 6.5 6.95

MAM Maine & Maritimes Corporation 34.48 36.9

MEDS Medstone International, Inc. 4.67 4.85

MRBK Mercantile Bankshares 43.96 44.3

TUG Maritrans Inc. 15.92 16.5

METHA Methode Electronics 12.5 13.36

MAS Masco Corporation 26.65 27.85

NUT ML Macadamia Orchards, L.P. 3.5 3.75

MCRS Micros Systems, Inc. 41.38 43.25

MSCC Microsemi Corporation 21.7 23.11

MXM MAXXAM Inc. 15.96 16.4

MAY The May Department Stores Company 29.63 30.41

MME Mid Atlantic Medical Services, Inc. 59.3 60.74

MNI The McClatchy Company 65.59 67

MDR McDermott International 8.7 9.2

MGPI MGP Ingredients, Inc. 11.7 11.75

MHP The McGraw-Hill Companies, Inc. 66.23 67.89

MLHR Herman Miller, Inc. 25.48 25.77

MRI.A McRae Industries 8.85 9.4

MEG Media General, Inc. 66.19 68

NCEM Nevada Chemicals, Inc. 5.15 5.35

CVS CVS Corporation 35.87 37.3

MGP Merchants Group, Inc. 24.35 24.35

MDP Meredith Corporation 48.17 50.32

MTR Mesa Royalty Trust 53 54.7

MSB Mesabi Trust 5.72 5.78

MPR Met-Pro Corporation 15.1 15.6

MOLX Molex, Inc. 30.99 32.85

MNRTA Monmouth R.E. Inv. Corp. 8.61 8.8

MIDD The Middleby Corporation 32.29 33.43

MMM 3M Company 77.51 80.16

ALE ALLETE, Inc. 29.2 31

LABL Multi-Color Corp. 28.14 28.8

AVSS Avesis Incorporated 0.32 0.32

MOG.A Moog Inc. 42.75 44

NBTB NBT Bancorp Inc. 21.57 22.01

MWI Moore Wallace Incorporated 16.77 17.78

NAFC Nash Finch Company 18.55 19

NCF National Commerce Financial Corporation 27.46 28.19

MUR Murphy Oil Corp. 59.05 62.47

NDC NDCHealth Corporation 25.75 26.84

LH Laboratory Corp. of America 35.8 36.82

MYE Myers Industries, Inc. 12.45 12.9

MBLA National Mercantile Bancorp 11.14 11.14

NPBC National Penn Bancshares, Inc. 31.25 33.18

NAPE National Properties Corp. 52.5 52.5

NTSC National Technical Systems, Inc. 4.95 5.14

NWLIA National Western Life Insurance Company 145.01 147.09

TNM Thomas Nelson, Inc. 17.39 18.4

NEB New England Business Services 29.94 32

NEN New England Realty Assoc. 58.5 60.9

NHC National HealthCare Corp. 20.31 21.3

NHTB New Hampshire Thrift Banc 29.3 30

GPX GP Strategies Corporation 7.05 7.5

NPK National Presto Industries Inc. 35.95 37.35

NYM NYMAGIC, INC. 24.94 26.53

NMIL NewMil Bancorp, Inc. 26.74 27

NHP Nationwide Health Properties Inc. 17.53 18.66

NMG.A The Neiman-Marcus Group, Inc. 52.77 52.92

NJR New Jersey Resources Corp 37.34 38.7

NOBH Nobility Homes, Inc. 10.69 10.73

NDSN Nordson Corporation 31.7 31.89

NXL New Plan Excel Realty Tr. 23.95 24.39

JWN Nordstrom, Inc. 34.92 35.19

EAS Energy East Corporation 22.17 23.71

NYT The New York Times Co. 45.84 49.06

NHL Newhall Land & Farming 40.3 40.37

NEM Newmont Mining Corporation 45.24 45.9

NKE NIKE, Inc. 63.31 64.93

NWN Northwest Natural Gas 30 30.6

NSC Norfolk Southern Corp. 21.03 22.39

NVLS Novellus Systems, Inc. 42.54 45.5

NHY Norsk Hydro ASA (ADR) 57.7 58.19

NRT North European Oil Royalty 23.2 24.75

NFB North Fork Bancorporation, Inc. 39.2 41.01

NU Northeast Utilities System 18.64 19.5

OICO O.I. Corporation 7.1 7.15

WFC Wells Fargo & Company 56.5 57.36

OLG Offshore Logistics, Inc. 25 25.23

NUE Nucor Corporation 53.59 55.65

OCAS Ohio Casualty Corp. 16.89 17.13

ODC Oil-Dri Corp. of America 14.44 14.94

OXY Occidental Petroleum Corp 35.81 36.85

OGE OGE Energy Corp. 23.15 23.85

ORI Old Republic International Corporation 36.54 37.21

OCR Omnicare, Incorporated 38.5 39.26

OMC Omnicom Group Inc. 77.95 81.35

OLP One Liberty Properties, Inc. 18.95 19.2

ORBK Orbotech Ltd. 23.4 24.88

OMS Oppenheimer Multi-Sector 8.38 8.45

ORB Orbital Sciences Corp. 9.5 10.05

OFG Oriental Financial Group Inc. 25.76 27

OSK Oshkosh Truck Corporation 45.04 47.24

OSG Overseas Shipholding Group Inc. 28.09 29.03

PHM Pulte Homes, Inc. 89.4 92.95

PNC PNC Financial Services 53.15 55.55

PPG PPG Industries, Inc. 56.68 58.74

PTCH Pacer Technology 6.85 7

ANSL Ansell Limited (ADR) 19.6 20.02

PCG PG&E Corporation 24.68 25.2

PHS PacifiCare Health Systems 57.86 61.7

PLL Pall Corporation 25.04 25.95

PBCI Pamrapo Bancorp, Inc. 24.6 25.3

PARF Paradise, Inc. 29.5 30.25

PVSA Parkvale Financial Corp. 26.4 27.75

PKE Park Electrochemical Corp 24.68 25.5

PKY Parkway Properties, Inc. 42.84 45.69

PH Parker-Hannifin Corporation 52.94 55.05

PXD Pioneer Natural Resources 26.83 28.44

PATK Patrick Industries, Inc. 8.8 8.85

PVA Penn Virginia Corporation 45.95 47.3

AFG American Financial Group 23.64 24.21

JCP J.C. Penney Company, Inc. 24.45 25.55

PEI Pennsylvania R.E.I.T. 33.8 35.34

PNR Pentair, Inc. 42.24 43.7

PBCT People's Bank 32.54 34

PEBK Peoples Bancorp of North Carolina, Inc. 18.2 19

PFDC Peoples Bancorp/IN 25 25.75

BNK Banknorth Group, Inc. 32.06 32.75

PBY The Pep Boys - Manny, Moe & Jack 19.51 20.17

PEP PepsiCo, Inc. 47.51 48.88

PETD Petroleum Development Corporation 13.84 14.68

EXC Exelon Corporation 61.41 65.27

PSC Philadelphia Suburban 25.15 25.23

MO Altria Group, Inc. 50.09 51

IPAR Inter Parfums, Inc. 15.16 15.85

PTEC Phoenix Technologies Ltd. 8.61 9.1

PHG Koninklijke Philips Electronics (ADR) 26.71 28.49

COP ConocoPhillips 56.45 58.46

PVH Phillips-Van Heusen Corp. 16.64 17.45

PIED Piedmont Mining Co. 0.14 0.15

PIFI Piemonte Foods, Inc. 0 0

PNY Piedmont Natural Gas Co. 40.01 41.5

CTBI Community Trust Bancorp, Inc. 34.48 35.97

PIR Pier 1 Imports, Inc. 25.09 26.44

CHX Pilgrim's Pride Corp. 14.39 14.58

PNW Pinnacle West Capital 38.07 39.59

KGC Kinross Gold Corporation 8.43 8.75

PLA Playboy Enterprises, Inc. 16.1 16.91

PII Polaris Industries Inc. 82.41 88.12

PGF Progressive Return Fund 27.8 28

POT Potash Corp./Saskatchewan 76.92 81.72

PCH Potlatch Corp. 31.46 32.45

PCP Precision Castparts Corp. 40.06 42.13

PENG Prima Energy Corporation 27.87 29.24

PNRG PrimeEnergy Corporation 12.57 12.57

PTNX Printronix, Inc. 16 16.78

PDQ Prime Hospitality Corp. 10.21 10.5

PG The Procter & Gamble Co. 95.76 98.59

PFNC Progress Financial Corporation 30.42 31.2

PGR The Progressive Corp. 77.02 79.65

HET Harrah's Entertainment, Inc. 45.6 47.88

PL Protective Life Corp. 31.84 33.29

ASN Archstone-Smith Trust 26.9 28.09

PHY Prospect Street High Inc. 3.12 3.25

PWX Providence & Worcester Railroad Company 9.22 9.5

PFGI Provident Financial Group 30.18 31.03

PTZ Pulitzer Inc. 52.83 54.51

PMT Putnam Master Inc. Trust 6.55 7

QMED Q-Med, Inc. 9.65 10.23

NX Quanex Corporation 39.12 41.5

QBIO Quest BioTechnology 0 0

ANSI Advanced Neuromodulation Systems, Inc. 41 43.85

ROC R.O.C. Taiwan Fund 4.6 4.82

STR Questar Corporation 33.27 34.12

RCMT RCM Technologies, Inc. 7.23 7.55

RTP Rio Tinto plc (ADR) 95 100.52

RLI RLI Corporation 35.28 36.55

RTI RTI International Metals 12.87 13.44

RAVN Raven Industries, Inc. 27.01 27.46

RBK Reebok International Ltd. 37.91 40.17

RBNC Republic Bancorp, Inc. 13.75 14.05

REXI Resource America, Inc. 12.75 13

RESP Respironics, Inc. 43.73 44.38

RAD Rite Aid Corporation 5.96 6.33

RIGS Riggs National Corporation 16.8 17.44

RHT Right Management Consultants 17.91 18.85

VERD Verdant Brands, Inc. 0 0

CORS Corus Bankshares, Inc. 60.92 60.93

ROK Rockwell Automation 31.46 33.49

ROG Rogers Corporation 41.6 44.4

ROH Rohm and Haas Company 38.45 40.57

RMCF Rocky Mountain Chocolate Factory, Inc. 11.6 12.03

RPT Ramco-Gershenson Properties Trust 25.79 26.75

RDK Ruddick Corporation 17.09 17.48

ROST Ross Stores, Inc. 53.43 55.1

R Ryder System, Inc. 30.45 31.59

RSE The Rouse Company 44.48 45.73

RBPAA Royal Bancshares of Pennsylvania, Inc. 26.5 27.45

RVT Royce Value Trust Inc 16.79 17.14

RYAN Ryan's Family Steak House 14.76 14.8

STBA S&T Bancorp, Inc. 29.96 31.46

SJW SJW Corp. 86.75 89.5

ST SPS Technologies, Inc. 48.75 50.12

SBR Sabine Royalty Trust 27.36 28.27

SADL William H. Sadlier, Inc. 28 28

JOE The St. Joe Company 33.96 35.01

STJ St. Jude Medical, Inc. 59.85 63.6

SJT San Juan Basin Royalty Trust 19.25 20.02

SAFM Sanderson Farms, Inc. 34.42 36.4

EIX Edison International 20.06 20.34

ESH Earl Scheib, Inc. 2.8 2.9

SHLM A. Schulman, Inc. 19.25 19.65

SCR.A Sea Containers Ltd. 17.8 18.7

SCND Scientific Industries 1.6 1.6

USLM U.S. Lime & Minerals Inc. 6.79 7

SSP The E.W. Scripps Company 91.25 95.15

SBCF Seacoast Banking Corporation of Florida 17.5 18.6

S Sears, Roebuck & Co. 54.85 55.79

SEIEQ Seitel, Inc. 1.48 1.48

SLS Selas Corp. of America 2.65 2.71

SECD Second Bancorp, Inc. 28.3 28.99

SMTC Semtech Corporation 24.38 24.46

SBIG The Seibels Bruce Group 2.2 2.25

SIGI Selective Insurance Group 31 32.97

SENEB Seneca Foods Corporation 19.8 20.65

SAFE Invivo Corporation 20 20.84

SHW Sherwin-Williams Company 31.99 33.82

SIE Sierra Health Services, Inc. 26.82 27.55

CEC CEC Entertainment, Inc. 48.78 51.46

LSSI Liberty Self-Stor, Inc. 0.75 0.75

SIVB Silicon Valley Bancshares 35.01 37

SIZ Sizeler Property Inv. 10.5 10.88

SKY Skyline Corporation 32.45 34.6

AOS A.O. Smith Corporation 34.07 36.48

SJM The J.M. Smucker Co. (NEW) 44.79 45.37

SFNC Simmons First Nat'l Corp. 26.51 27

SMF Smart & Final Inc. 9.1 9.47

SJI South Jersey Industries 38.53 39.61

SONC Sonic Corporation 29.98 31.86

SUG Southern Union Company 17.5 18.5

SWX Southwest Gas Corporation 22.25 23.64

SWN Southwestern Energy Company 19.43 20.2

SPA Sparton Corporation 10.8 11

SOTR SouthTrust Corporation 31.74 33.06

SWWC Southwest Water Company 15.15 15.86

STW Standard Commercial Corp 19.37 20

SPF Standard Pacific Corp. 49.63 51.4

SXI Standex Int'l Corp. 26.46 26.93

ENC Enesco Group, Inc. 10.11 10.25

SF Stifel Financial Corp. 16.23 16.32

SPLS Staples, Inc. 25.64 27.36

WSFS WSFS Financial Corp. 43.19 45.41

STB State Bancorp, Inc./NY 22.44 22.98

PSA Public Storage, Inc. 43.14 44.39

TSC The Stephan Co. 4.26 4.32

RGR Sturm, Ruger & Company 11.51 12.05

RDEN Elizabeth Arden, Inc. 20 20.99

STC Stewart Information Svcs. 36.6 38

SUN Sunoco, Inc. 46.28 46.52

SYK Stryker Corporation 79.24 82.83

STI SunTrust Banks, Inc. 69.55 70.24

SUP Superior Industries International Inc. 43.55 46.15

SGC Superior Uniform Group 16.17 16.93

SNV Synovus Financial Corp. 28.09 29.18

SYY Sysco Corporation 35.14 35.46

TCB TCF Financial Corporation 51.68 53.87

TJX The TJX Companies, Inc. 22.12 23.7

SCTC Systems & Computer Tech. 14.96 15.91

TBCC TBC Corporation 29.2 29.83

TRR TRC Companies, Inc. 20.05 21.05

RSH RadioShack Corporation 30.55 32.48

TMI Team, Inc. 10 10.48

TARO Taro Pharmaceutical Ind. 65.38 68.42

TNL Technitrol, Inc. 22.89 23.75

TRC Tejon Ranch Corporation 37.6 40

TEK Tektronix, Inc. 26.2 27.07

TCCO Technical Communications Corporation 3.05 3.25

TDS Telephone & Data Systems 60.84 64.02

TIN Temple-Inland, Inc. 54.5 56.85

GIM Templeton Global Income Fund, Inc. 8.92 9.07

TPP TEPPCO Partners, L.P. 39.21 39.63

TNC Tennant Company 42.56 44

TSO Tesoro Petroleum Corp. 12.35 13.01

TXI Texas Industries, Inc. 27.77 29

TEX Terex Corporation 24.55 24.63

TXT Textron Inc. 49.13 51

TMO Thermo Electron Corporation 23.3 23.59

TNB Thomas & Betts Corporation 20.48 21.4

TII Thomas Industries Inc. 30.75 31.19

TTN The Titan Corporation 21.26 21.6

TOD Todd Shipyards Corporation 17.9 17.91

TOPP The Topps Company, Inc. 10.3 10.75

ANE Alliance Bancorp of New England, Inc. 39 39.39

TOL Toll Brothers, Inc. 38.66 40.46

TR Tootsie Roll Industries, Inc. 35.03 35.65

TMK Torchmark Corporation 43.76 44.5

TOBC Tower Bancorp, Inc. 40 40

TSS Total System Services 27.99 29.47

TTC The Toro Company 47.63 51

TRH Transatlantic Holdings 77.61 80.09

TRP TransCanada Corporation 21.67 21.82

TRNS Transcat, Inc. 3.3 3.53

TRB Tribune Company 48.14 50.24

TRMB Trimble Navigation Limited 28.94 29.96

TRST TrustCo Bank Corp NY 13.58 13.63

TCNJ The Trust Company of N.J. 33.2 34.26

TRMK Trustmark Corporation 29 29.45

UNS UniSource Energy Corp. 19.4 20.4

TYL Tyler Technologies, Inc. 7.88 8.25

WMI Waste Management, Inc. 28.15 28.64

UST UST Inc. 35.8 37.79

UB UnionBanCal Corporation 55.66 56.6

UBSI United Bankshares, Inc. 29.77 31.61

UNP Union Pacific Corp. 63.06 65.15

UFBC United Financial Banking 18 18.05

UPC Union Planters Corporation 33.81 34.06

UFCS United Fire & Casualty 39.59 40.9

AGI Alliance Gaming Corp. 25.23 26.85

UIS Unisys Corporation 16.12 16.47

UMBF UMB Financial Corporation 48.98 51.75

UMH United Mobile Homes, Inc. 17.04 17.1

UNBJ United National Bancorp 35.32 36.18

UNEWY United Business Media plc (ADR) 8.2 8.25

UBMT United Financial Corp. 25.35 26.92

UDR United Dominion Realty 18.14 18.96

UG United-Guardian, Inc. 8.75 8.99

UIC United Industrial Corp. 16.83 17.86

SGMS Scientific Games Corp. 15.03 15.59

UTR Unitrin, Inc. 36.97 39.33

UHS Universal Health Services 51.72 52.72

UTX United Technologies Corporation 83.9 87.95

UVSP Univest Corp. of PA 37.5 38.6

UVV Universal Corporation 41.8 44.51

UHT Universal Health Realty 28.94 29.25

UCL Unocal Corporation 31.05 32.48

VLY Valley National Bancorp 28.65 29.57

VMI Valmont Industries, Inc. 22.1 22.85

VLO Valero Energy Corp. 43 44.42

VHI Valhi, Inc. 13.08 14

KIND Kindred Healthcare, Inc. 49.59 53.13

VAL The Valspar Corporation 47.74 49.5

VAR Varian Medical Systems, Inc. 66.92 67.8

CUIS Cuisine Solutions, Inc. 0.75 0.8

VLGEA Village Super Market, Inc 27.19 28.3

VITL Vital Signs, Inc. 32.86 33.69

VOLVY Volvo (ADR) 28.51 29.4

VSH Vishay Intertechnology 19.69 20.74

WDFC WD-40 Company 34.5 34.5

WAIN Wainwright Bank & Trust 12.54 12.87

JAX J. Alexander's Corporation 7.6 8.02

VNO Vornado Realty Trust 53.08 54.03

VUL Vulcan International Corp 41.5 41.5

VMC Vulcan Materials Company 43.11 45.89

WMS WMS Industries Inc. 25.82 26.71

WM Washington Mutual Inc. 46.16 46.85

LNT Alliant Energy Corporation 23.46 24.74

WAG Walgreen Company 35.75 36.65

DIS The Walt Disney Company 22.58 23.8

WBS Webster Financial Corporation 44.89 45.85

WSBC WesBanco, Inc. 27.49 27.78

WPO The Washington Post Co. 756 779

WRE Washington Real Estate Investment Trust 30.38 31.24

AVA Avista Corporation 16.89 17.93

WBKC Westbank Corporation 18.1 18.81

WSO Watsco, Incorporated 22.3 23

WRI Weingarten Realty Investors 44.61 46.05

WMK Weis Markets, Inc. 35.95 36.8

WEN Wendy's International 37.4 39.9

WSC Wesco Financial Corp. 345 357

WABC WestAmerica Bancorp. 51.44 52.25

WTNY Whitney Holding Corp. 38.39 39.81

WGR Western Gas Resources Inc 43.1 44.17

WSM Williams-Sonoma, Inc. 35 37.29

WL Wilmington Trust Corp. 34.68 35.9

WSKI Winter Sports, Inc. 16.5 17.3

PAS PepsiAmericas, Inc. 15.52 15.94

WZR Wiser Oil Company 7.01 7.23

JANX Janex International, Inc. 0 0

WOC Wilshire Enterprises, Inc. 6.75 7.09

MRO Marathon Oil Corp. 29.24 30.55

XLNX Xilinx, Inc. 36.06 36.48

AZUL Azul Holdings, Inc. 0 0

WEC Wisconsin Energy Corporation 31.4 33.18

WPS WPS Resources Corp 44.2 45.31

WWW Wolverine World Wide 20.39 21

FL Foot Locker, Inc. 20.93 21.1

ZION Zions Bancorporation 60.75 63.86

ZNT Zenith National Insurance 31.62 32.52

HCT Hector Communications 14 14.35

NSEC National Security Group 19.14 20

GHVI Genesis Health Ventures 30.89 31.64

MLRM Mutual Risk Management 0.1 0.1

NEV Nuevo Energy Company 19.69 20.45

TBAC Tandy Brands Accessories 15.15 16.09

PRK Park National Corporation 113.19 120

FHCO The Female Health Company 2.53 2.7

MLI Mueller Industries, Inc. 31.03 32.53

CATY Cathay General Bancorp 49.69 52.95

AIP American Israeli Paper Mills Ltd. 50.5 50.5

ROP Roper Industries, Inc. 49.06 51.89

CFFC Community Financial Corp. 18.15 18.95

HRY Hallwood Realty Partners 126.9 130.5

ELY Callaway Golf Company 16.1 17.09

ASV Ag Services of America 8.43 8.5

SKO ShopKo Stores, Inc. 15.75 16.8

STAR Lone Star Steakhouse 22.12 23.34

FOSL Fossil, Inc. 28.42 29.82

GMH Hughes Electronics Corporation 16.21 16.72

CRT Cross Timbers Royalty Trust 26.18 26.6

CBSA Coastal Bancorp, Inc. 32.01 34.07

MHK Mohawk Industries, Inc. 71.59 75.75

ABK Ambac Financial Group, Inc. 67.8 72.21

OFIX Orthofix Int'l N.V. 39.98 40.33

CD Cendant Corporation 21.2 21.86

TWX Time Warner Inc. 15.55 16.2

BSX Boston Scientific Corp. 33.91 36.01

MW The Men's Wearhouse, Inc. 29.48 30.94

SMRT Stein Mart, Inc. 9.35 9.64

AMPB American Pacific Bank 8 8.1

PX Praxair, Inc. 67.75 70.98

FD Federated Department Str. 48.95 50.6

ICIIE Imperial Credit Ind. 0.01 0.01

FIF Financial Federal Corp. 32.25 34.5

PDG Placer Dome Inc. 16.97 17.36

BKE The Buckle, Inc. 21.75 22.85

AMZ American Medical Security 21.9 23.46

KWIC Kennedy-Wilson, Inc. 6.17 6.5

GTK GTECH Holdings Corp. 47.55 49.09

CMA Comerica Incorporated 50.83 53.58

BRBMF Big Rock Brewery Income Trust 7.15 7.15

NCS NCI Building Systems, Inc 23.3 23.39

HBHC Hancock Holding Company 57.26 58.5

ANN AnnTaylor Stores Corp. 37.52 38.21

IHP IHOP Corp. 36.5 38.89

OSI Outback Steakhouse, Inc. 42.16 44.95

DHI D.R. Horton Inc. 42.22 42.94

LAYN Layne Christensen Company 9.8 10.25

WFSL Washington Federal Inc. 27.71 28.1

IDXX IDEXX Laboratories, Inc. 48.44 49.25

HCR Manor Care, Inc. 33.74 35.17

SY Sybase, Inc. 19.94 20.4

LFG LandAmerica Financial Grp 49 52.49

ABN ABN AMRO Holding N.V. (ADR) 21.41 22.02

ANK Atlantic Tele-Network,Inc 25.93 26.1

CSAR Caraustar Industries, Inc 11.33 11.48

APH Amphenol Corporation 59.1 61.75

WRLD World Acceptance Corp. 19.61 20.99

CDN Cadence Design Systems 16.4 16.76

CAKE The Cheesecake Factory Incorporated 40.36 42.45

EFII Electronics For Imaging 26.48 27.91

EPIC Epicor Software Corporation 11.87 12.23

MMSI Merit Medical Systems, Inc. 28.61 28.72

BNG Benetton Group S.p.A. (ADR) 24.8 25.8

YRK York International Corp. 39.1 40.75

EEP Enbridge Energy Partners, L.P. 51.9 52.93

LVMUY LVMH Moet Hennessy L.V. (ADR) 13.6 14.25

PDCO Patterson Dental Company 67.22 71.5

GET Gaylord Entertainment Company 28.5 28.66

MTX Minerals Technologies Inc 52 55.61

WNC Wabash National Corp. 24.76 26.49

KIM Kimco Realty Corp. 42.75 43.65

HTL Heartland Partners, LP 9.2 9.35

KMP Kinder Morgan Energy Partners LP 44.12 44.96

MAN Manpower Inc. 46.55 47.98

INMRY Instrumentarium Corp. (ADR) 43 43

NHI National Health Investors 22.85 23.11

RGS Regis Corporation 38.3 39.44

AOT Apogent Technologies Inc. 22.52 22.78

HGGR Haggar Corporation 16.3 16.6

ABCW Anchor BanCorp Wisconsin 24.97 26.39

ASGR America Service Group Inc. 30.81 31.55

AACE ACE Cash Express, Inc. 19.53 20.85

NXTL Nextel Communications 23.01 24.6

BONT The Bon-Ton Stores, Inc. 13.7 14.59

FIZ National Beverage Corp. 15.03 15.7

HCISQ Healthcare Integrated Services, Inc. 0 0

ARIS ARI Network Services Inc. 1.25 1.3

VANS Vans, Inc. 12.65 12.88

EZPW EZCORP, Inc. 7.35 7.72

STU The Student Loan Corp. 130.69 137.02

SMG The Scotts Company 57.7 59.99

STSA Sterling Financial Corp. 31.54 32.99

TTEK Tetra Tech, Inc. 23.02 23.75

WFMI Whole Foods Market, Inc. 64.2 65.4

STCS Sterling Construction Company, Inc. 4.8 4.95

HMSY HMS Holdings Corp. 4.1 4.28

MRX Medicis Pharmaceutical Corporation 65.1 69

PRA ProAssurance Corporation 30.18 31.3

ATTU Attunity Ltd. 1.53 1.6

ASMI ASM International N.V. (ADR) 18.35 19.25

STOSY Santos, Ltd. (ADR) 18.36 18.5

RADIF RADA Electronic Ind. Ltd. 1.75 1.86

SYLN Sylvan Inc. 12.07 12.1

NVO Novo Nordisk A/S (ADR) 38.9 39.95

REP Repsol YPF, S.A. (ADR) 17.25 17.91

STEN Sterion, Inc. 6 6.25

IFOX Infocrossing, Inc. 9.95 10.5

DDR Developers Divers. Realty 30.37 31.4

FCF First Commonwealth Financial 14.15 14.68

CHK Chesapeake Energy Corporation 11.9 12.68

STD Banco Santander Central Hispano SA (ADR) 10.09 10.15

SEHI Southern Energy Homes, Inc. 2.63 2.77

REBC Redwood Empire Bancorp 25.05 25.48

CFBX Community First Bankshares, Inc. 27.99 29.01

XLTC Excel Technology, Inc. 30.04 30.8

AGY Argosy Gaming Company 24.55 25.89

HUM Humana Inc. 20.6 21.45

NASB NASB Financial, Inc. 38.75 40

BKST Brookstone, Inc. 22.93 24.2

CATS Catalyst Semiconductor 8.04 8.25

CHS Chico's FAS, Inc. 37.11 39.2

ALL The Allstate Corporation 40.02 41.25

OHI Omega Healthcare Investor 7.84 8.35

VOD Vodafone Group Plc (ADR) 22.75 23.05

NTN NTN Communications, Inc. 3.86 3.95

PMC PMC Capital, Inc. 5.19 5.42

ELE Endesa S.A. (ADR) 16.32 17.24

SPR Sterling Capital Corp. 5.3 5.55

AWIN Arch Wireless Inc. 17.43 18.5

XTO XTO Energy Inc. 24.4 25.98

ETH Ethan Allen Interiors Inc 39.1 40.7

BBV BBVA S.A. (ADR) 11.75 12.13

CBBI CB Bancshares, Inc. 62.98 64.59

LSR Laser Technology, Inc. 2.03 2.05

CFCP Coastal Financial Corp. 16.32 16.98

AKZOY Akzo Nobel N.V. (ADR) 33.51 34.3

TCO Taubman Centers, Inc. 20.1 21.1

LUX Luxottica Group S.p.A. (ADR) 17.19 17.35

TOT TOTAL S.A. (ADR) 78.83 81.79

CLHL Carlisle Holdings Ltd. 6.48 6.6

TASA Touchstone Applied Sci. 2.25 2.25

CPSS Consumer Portfolio Serv. 3.92 4.18

BTI British American Tobacco (ADR) 24.25 24.95

BKS Barnes & Noble, Inc. 31.53 32.08

LTC LTC Properties, Inc. 12.83 13

PVFC PVF Capital Corporation 15.06 15.55

NSYS Nortech Systems Incorporated 8 8.48

ALG Alamo Group, Inc. 14.5 14.92

BLX Banco Latinoamericano de Exportaciones 15.6 16.25

MTOH Metrocall Holdings, Inc. 44.5 45

DECK Deckers Outdoor Corporation 17 17

SMU Simula, Inc. 3.1 3.23

LFUS Littelfuse, Inc. 28.13 28.89

FLIR FLIR Systems, Inc. 33.9 33.9

OMG OM Group, Inc. 22.9 24.14

WLP WellPoint Health Networks Inc. 89.1 93

PEBO Peoples Bancorp Inc. 28 28.6

CBL CBL & Associates Properties, Inc. 55.3 57.32

BFS Saul Centers, Inc. 28.3 29.17

SBSE SBS Technologies, Inc. 13.93 14.51

IVRO InVitro International 0.02 0.02

IT Gartner, Inc. 12.87 13.75

BBSI Barrett Business Services, Inc. 13.49 13.9

NFX Newfield Exploration Co. 39.74 41.27

UFPI Universal Forest Products 29.91 30.73

CVBK Central Virginia Bankshares 26.02 26.75

GGP General Growth Properties 77.7 80.9

SPG Simon Property Group, Inc 45.94 48.59

CLP Colonial Properties Trust 37.75 38.73

ANIK Anika Therapeutics, Inc. 7.94 8.23

STLY Stanley Furniture Co. 31.88 33.19

ZONA Zonagen, Incorporated 1.88 1.97

MLM Martin Marietta Materials, Inc. 41.57 43.08

HCC HCC Insurance Holdings, Inc. 30.76 31.43

HR Healthcare Realty Trust 33.68 35.9

OPMX Optimax Industries, Inc. 0 0

EQR Equity Residential 28.61 30.3

SMT Summit Properties Inc. 22.39 23.89

AVB AvalonBay Communities 46.5 48.25

CPT Camden Property Trust 41.65 42.5

DLP Delta and Pine Land Company 24.67 25.49

PPS Post Properties, Inc. 28.2 28.99

TCT Town & Country Trust 23.9 24.69

KEY KeyCorp 27.73 29.23

QCRH QCR Holdings, Inc. 26.5 26.8

CNT CenterPoint Properties 70.92 73.4

WINA Winmark Corporation 18.8 19.8

TMA Thornburg Mortgage, Inc. 26.17 27.96

GBP Gables Residential Trust 31.93 34

LEH Lehman Brothers Holdings Inc. 72.9 76.25

LBY Libbey Inc. 28.26 29.89

RYN Rayonier Inc. 35.67 38.01

REG Regency Centers Corp. 38.25 39.26

AVL Aviall, Incorporated 15.12 16.01

AML AMLI Residential Properties Trust 25.45 27

ZLC Zale Corporation 54 56.1

GG Goldcorp Inc. 17.27 17.4

NVIC N-Viro International Corporation 3.2 3.3

TRBS Texas Regional Bancshares 35.77 37.95

SLVN Sylvan Learning Systems, Inc. 29.75 31.14

CWEI Clayton Williams Energy 22.2 23.4

URBN Urban Outfitters, Inc. 36.01 37.92

MOV Movado Group, Inc. 26.81 27.5

RBDSQ Roberds, Inc. 0 0

STFR St. Francis Capital Corp. 32.81 33.74

SE 7-Eleven, Inc. 15.9 16.5

RS Reliance Steel & Aluminum 30.26 30.99

GSS Golden Star Resources Ltd 7.02 7.15

ENN Equity Inns, Inc 9.08 9.14

RAH Ralcorp Holdings, Inc. 29.97 30.42

SBIT Summit Bancshares, Inc. 27.05 28.95

LRY Liberty Property Trust 36.99 38.1

MAC The Macerich Company 41.05 42.6

OMX OfficeMax, Inc. 9.48 9.87

SFN Spherion Corporation 8.98 9.24

MATK Martek Biosciences Corp. 56.02 58.7

MAA Mid-America Apartment 32.34 33.02

PEX PetroCorp Incorporated 13.54 14.5

FGP Ferrellgas Partners, L.P. 24.71 25.68

HIW Highwoods Properties, Inc. 24.32 26.05

JAH Jarden Corporation 41.25 43.19

ESS Essex Property Trust, Inc. 62.5 64.98

CGX Consolidated Graphics 29.9 30.95

BZH Beazer Homes USA, Inc. 104.11 106.9

PSSI PSS World Medical, Inc. 10.6 10.97

HLR Hollinger International 15.77 16.12

HME Home Properties, Inc. 38.83 40.41

CACB Cascade Bancorp 19.76 20.2

SANM Sanmina-SCI Corporation 11.11 11.8

BTH Blyth, Inc. 29.74 31.18

AKR Acadia Realty Trust 11.99 12.13

CGI Commerce Group, Inc. 39.55 41.24

PLT Plantronics, Inc. 28.47 30.31

ADC Agree Realty Corporation 26.27 26.5

NRIM Northrim BanCorp, Inc. 22.27 22.87

APOL Apollo Group, Inc. 65.89 69.42

PNBC Princeton National Bancorp 27.57 28.5

SSCC Smurfit-Stone Container Corporation 15.94 17

PCC PMC Commercial Trust 14.19 14.45

BANF BancFirst Corporation 58.82 59.24

BWA BorgWarner Inc. 76.7 81.9

MITY MITY Enterprises, Inc. 16.8 17.45

AF Astoria Financial Corporation 35.51 36.13

MMRI Macheezmo Mouse Rest. 0 0

TCBK TriCo Bancshares 31.91 34.1

SSD Simpson Manufacturing Co. 47.82 48.88

ADH Allied Healthcare International Inc. 5.3 5.65

ALD Allied Capital Corp 26.12 26.7

DUCK Duckwall-ALCO Stores, Inc 14.81 15.47

HHS Harte-Hanks, Inc. 20.93 21.12

IGEN IGEN International, Inc. 58.75 60.17

GMCR Green Mountain Coffee, Inc. 23.49 24

NYB New York Community Bancorp, Inc. 35.88 37.69

SCHN Schnitzer Steel Industries, Inc. 44.67 45.49

WMAR West Marine, Inc. 22.75 24.1

BPT BP Prudhoe Bay Royalty Trust 23.33 23.58

PHLY Philadelphia Consol. Hld. 48.36 51.72

FSNM First State Bancorp., NM 32.81 33

FR First Industrial Realty, Inc. 32.95 33.92

ASD American Standard Cos. 96.25 97.95

MAL Malan Realty Investors 5.12 5.25

COT Cott Corporation 25.75 27.54

FBST Fiberstars, Inc. 7.35 7.54

MATW Matthew's International 28.57 29

JQH John Q. Hammons Hotels 6.77 7.1

PTIH PTI Holdings Inc. 375 375

SWC Stillwater Mining Company 8.51 8.59

CPE Callon Petroleum Company 9.08 9.2

SBTV SBS Broadcasting S.A. 31.29 31.75

MLIN Micro Linear Corporation 5.85 6.25

NATI National Instruments Corp 44.16 47

AZN AstraZeneca PLC (ADR) 46.46 49.48

SUPVA Super Vision Int'l Inc. 4.46 4.46

MSL MidSouth Bancorp, Inc. 30.9 32.79

STRT Strattec Security Corp. 55.95 56.25

SOL Sola International Inc. 18.61 19.39

TESS TESSCO Technologies, Inc. 13.61 14.3

COX Cox Communications, Inc. 33.54 34.9

OFISQ U.S. Office Products Co. 0.01 0.01

FBAN F.N.B. Corporation 33.32 35.45

ESI ITT Educational Services 53.17 55.15

ITGR Integrity Media, Inc. 5.94 6

TCAM Transport Corporation of America, Inc. 7 7.49

WHC Wackenhut Corrections Corp 21.62 22.92

MAXS Maxwell Shoe Company Inc. 16.47 16.5

CXP Centex Construction Products, Inc. 57.95 58.17

BGP Borders Group, Inc. 21.98 22.75

NMSS NMS Communications Corp. 4.52 4.8

HMNF HMN Financial, Inc. 23.73 23.92

FLSQE Florsheim Group Inc. 0.02 0.02

CLI Mack-Cali Realty Corp. 38.93 39.7

PQE ProQuest Company 30 31.71

PSON Paul-Son Gaming Corp. 5.9 6.2

MSBF MSB Financial, Inc. 18.48 19.01

APU AmeriGas Partners, L.P. 26.92 27.3

CIMA Cima Labs Inc. 33.07 33.4

LECO Lincoln Electric Holdings 25.2 26.03

MVL Marvel Enterprises, Inc. 30.03 31.95

FNLY Finlay Enterprises, Inc. 16.77 17.85

STM STMicroelectronics N.V. (ADR) 26.8 28.41

OSBC Old Second Bancorp Inc. 46.95 47.93

MMR McMoRan Exploration Co. 17 17.7

VECO Veeco Instruments Inc. 28.65 29.7

WXH Winston Hotels, Inc. 9.91 10.45

NWIR NWH, Inc. 19.48 19.73

MLS The Mills Corporation 42 44.16

QCBC Quaker City Bancorp, Inc. 42.28 44.5

O Realty Income Corp 40.23 41.41

PFSB PennFed Financial Service 31.8 33.81

INSL Insilco Holding Company 0.25 0.25

USTR United Stationers Inc. 39.22 41.35

LTUS Garden Fresh Restaurant 16.09 16.15

HSIC Henry Schein, Inc. 65.77 67.9

AXO AXS-One Inc. 1.87 2

SFSW State Financial Services 26.04 26.98

NEOG Neogen Corporation 21.45 21.9

ITLA ITLA Capital Corporation 51.1 51.1

SAM The Boston Beer Company, Inc. 17.89 18.49

HPT Hospitality Properties Trust 38.63 39.07

AMIE Ambassadors International, Inc. 12.75 13.6

EL The Estee Lauder Co. 37.4 38.75

BSHI Boss Holdings, Inc. 5 5.26

SWW SITEL Corporation 1.99 2.1

MPAA Motorcar Parts & Accessories, Inc. 5.68 6

PCCI Pacific Crest Capital, Inc. 25.8 26

NUCO NuCo2, Inc. 12.75 13.2

ASVI A.S.V., Inc. 26.48 26.51

OSKY MidWestOne Financial Group, Inc. 18.79 18.85

GUPB GFSB Bancorp, Inc. 18.7 18.7

BNCC BNCCORP, Inc. 18.71 19.25

KZL Kerzner International Limited 36.95 39.25

POOL SCP Pool Corporation 35.25 37.35

USAP Universal Stainless & Alloy Products 8.13 8.55

CBIN Community Bank Shares of Indiana, Inc. 18.97 19.5

BANR Banner Corporation 24.26 25.07

CBMD Columbia Bancorp 28.31 29.67

FBSI First Bancshares, Inc. MO 20.36 21.21

GTPS Great American Bancorp 34.5 35.49

HTV Hearst-Argyle Television, Inc. 24.58 26.03

TSH Teche Holding Company 36 38

RWT Redwood Trust, Inc. 55.71 58.25

NEIB Northeast Indiana Bancorp 20.42 21.64

HFFB Harrodsburg First Financial Bancorp Inc. 20.71 20.75

RWY Rent-Way, Inc. 6.82 6.9

OMEF Omega Financial Corporation 36.75 38.99

SFFC StateFed Financial Corp. 13.25 13.45

THRD TF Financial Corporation 34 34.89

SKYF Sky Financial Group, Inc. 24.57 25.19

HBBI Home Building Bancorp, Inc. 21.5 22

PT Portugal Telecom, SGPS (ADR) 8.94 9.14

NSLB NS&L Bancorp, Inc. 17.5 18.5

PULB Pulaski Financial Corp. 15.36 15.67

LXK Lexmark International, Inc. 74.38 77.89

FFWC FFW Corporation 22.26 23.4

WFI Winton Financial Corp. 13.05 13.83

JXVL Jacksonville Bancorp 37.3 37.69

WEFC Wells Financial Corp. 30.95 31.6

NGT Eastern American Natural Gas Trust 24.18 24.78

AWBC AmericanWest Bancorp. 21.51 22.39

HDNG Hardinge Inc. 10.25 10.91

HARB Harbor Florida Bancshares, Inc. 29.2 29.47

HANS Hansen Natural Corp. 8.96 9.4

LXP Lexington Corp. Prop. Tr. 19.55 20.46

COLB Columbia Banking System, Inc. 19.98 20.05

FFFD North Central Bancshares, Inc. 38.35 38.39

SUMM Summit Financial Corporation 21 21.42

ABCB ABC Bancorp 16.7 17.65

NEGI National Energy Group Inc. 1.7 1.75

NEOL NeoPharm, Inc. 17.57 18.71

BKI Buckeye Technologies Inc. 9.41 10

NICE NICE-Systems Ltd. 23.95 25.45

MSFG MainSource Financial Group 29.5 30.1

PILL ProxyMed, Inc. 16.75 17.64

OFC Corporate Office Properties Trust 20.65 21.33

SFI iStar Financial Inc. 38.58 40.15

GTM GulfTerra Energy Partners, L.P. 39.99 42.12

KFBI Klamath First Bancorp 24.41 25.19

CAFI Camco Financial Corp. 17.75 18.51

TTG Tutogen Medical, Inc. 5.5 5.74

SGU Star Gas Partners, L.P. 22.89 23.64

MADB Madison Bancshares Group, Ltd. 10.5 11

PRXL PAREXEL International 17.1 17.7

UHALQ AMERCO 25.97 26.84

OAKF Oak Hill Financial, Inc. 29.75 30.98

SERO Serologicals Corporation 16.82 17.68

RCI Renal Care Group, Inc. 38.8 39.88

NWSB Northwest Bancorp, Inc. 21.34 22.24

RNR RenaissanceRe Holdings 46 48.85

PGEOY Petroleum Geo Service ASA (ADR) 37.5 39

RRA RailAmerica, Inc. 10.68 11.4

IFSB Independence Federal Savings Bank 20.36 21.5

SSS Sovran Self Storage, Inc. 34.23 35.2

FMOR First Mortgage Corporation 4.25 4.25

LARK Landmark Bancorp, Inc. 27.95 29.85

BFD BostonFed Bancorp, Inc. 31.81 33.27

LNDC Landec Corporation 6.26 6.32

RI Ruby Tuesday, Inc. 28.4 29.7

MDA Media Arts Group, Inc. 3.9 4

RA Reckson Associates Realty 23.25 23.9

UBCP United Bancorp, Inc. 16 16.14

DSWL Deswell Industries, Inc. 26.18 27.48

IBKC IBERIABANK Corporation 55.71 55.95

ALAB Alabama National BanCorporation 53.13 55.39

IPCR IPC Holdings, Ltd. 37.35 39.39

HUBG Hub Group, Inc. 15.85 16.1

RCCC Rural Cellular Corporation 10 10.5

ANST Ansoft Corporation 12.02 12.46

IMH IMPAC Mortgage Holdings, Inc 16.53 16.97

CFK CE Franklin Ltd. 2.3 2.41

BKUNA BankUnited Financial Corp 24.86 25.45

NTPA Netopia Inc. 14.1 15

PCTY Party City Corporation 14 15

KDUS Cadus Corporation 1.45 1.51

ASTSF ASE Test Limited 13.4 13.77

CRR CARBO Ceramics Inc. 43.19 45.81

POLGA Polymer Group, Inc. 7 7.05

SRZ Sunrise Senior Living, Inc. 34.3 35.15

INVN InVision Technologies, Inc. 29.03 30.3

LVB Steinway Musical Instrum. 22.9 22.92

DL The Dial Corporation 25.32 25.9

NAP National Processing, Inc. 22.82 23.58

FFFL Fidelity Bankshares, Inc. 27.7 29

ANSS ANSYS, Inc. 38.99 40.98

CHKE Cherokee Inc. 21.57 22.61

ASFI Asta Funding, Inc. 31.55 31.89

BISA Baltic International USA, Inc. 0.02 0.02

SMBC Southern Missouri Bancorp 14.45 14.55

PFSL Pocahontas Bancorp, Inc. 13.66 13.75

SPH Suburban Propane Partners 31.17 31.99

WPI Watson Pharmaceuticals 45.65 46.2

ONSS On-Site Sourcing, Inc. 2.5 2.54

PCU Southern Peru Copper Corp (ADR) 36.06 38.25

PONR Pioneer Companies, Inc. 5.2 5.4

PIHC PHC, Inc. 1.15 1.15

BTNE Ballantyne of Omaha, Inc. 2.05 2.15

UVSL Universal Automotive Industries, Inc. 1.59 1.68

OCN Ocwen Financial Corp. 6.91 7.24

EQS Equus II Incorporated 8.61 8.97

THMZ Laminaire Corporation 0 0

DELI Jerry's Famous Deli, Inc. 4.75 5

GAF GA Financial, Inc. 28.79 29.25

MAXM Maxim Pharmaceuticals 7.15 7.54

SWM Schweitzer-Mauduit Int'l 27.5 27.94

EDMC Education Management Corp 65.13 66.57

HIBB Hibbett Sporting Goods, Inc. 28.22 29

FCFC FirstCity Financial Corp. 4.65 4.9

ISNS Image Sensing Systems 11.2 11.96

FFG FBL Financial Group 25.7 26.7

SZB SouthFirst Bancshares Inc 16.75 17

ARI Arden Realty, Inc. 28.65 29.54

SGB Southwest GA Fincl. Corp. 23.15 23.85

RX IMS Health, Inc. 23.12 23.67

NUS Nu Skin Enterprises, Inc. 17.06 17.4

PAB PAB Bankshares, Inc. 14.5 15.22

UNIZ Unizan Financial Corp. 20.98 21.2

SSNC SS&C Technologies, Inc. 28.65 29.37

AH Armor Holdings, Inc. 23.3 23.4

HQL H&Q Life Sciences Investors 16.08 16.72

PCZ Petro-Canada 43.86 43.96

FWV First West Virginia Banc. 22 22.98

CNI Canadian National Railway 58.23 61.75

GSTXQ GST Telecommunications 0 0

HQH H&Q Healthcare Investors 18.78 19.05

PP Prentiss Properties Trust 30.9 32.78

LIN Linens'n Things 28.55 30.29

LSSN Lason, Inc. 0 0

CBJ Cambior, Inc. 3.28 3.45

CUNO CUNO Incorporated 41.78 42.65

CPWM Cost Plus, Inc. 44.5 47

WHENQ Wherehouse Entertainment, Inc. 0 0

PUSH Publix Super Markets 110 110

BGO Bema Gold Corporation 4.08 4.23

RSTI Rofin-Sinar Technologies 30.4 32.5

RST Boca Resorts, Inc. 13.64 13.91

RWAV Rogue Wave Software 6.7 6.75

RGF R&G Financial Corporation 35.9 36.7

HABC Habersham Bancorp 24.52 25.19

CNTY Century Casinos, Inc. 3.28 3.45

FNBF FNB Financial Services 21.63 22.28

SU Suncor Energy Inc. 22.15 22.5

KOR Koor Industries Ltd. (ADR) 6.75 7.08

CRRB Carrollton Bancorp 17.85 18.4

CWTR Coldwater Creek Inc. 13.51 14.17

AANB Abigail Adams Bancorp 17.92 18.25

THIS Terrace Food Group, Inc. 0 0

CNFL Citizens Financial Corp. 7 7.5

LTFD Littlefield Corporation 0.73 0.75

SYI S.Y. Bancorp, Inc. 21.98 23.42

FFIC Flushing Financial Corp. 27.65 28.3

DASTY Dassault Systemes S.A. (ADR) 43.42 45

SKS Saks Incorporated 15.2 15.75

LAD Lithia Motors, Inc. 24 25.2

TBMH TBM Holdings, Inc. 0.25 0.25

ASF Administaff, Inc. 14.51 15

KRC Kilroy Realty Corporation 30.65 31.36

STLD Steel Dynamics, Inc. 19.02 20.25

GABC German American Bancorp 18.89 19.85

BIW BIW Limited 17.8 18.85

CNY Carver Bancorp, Inc. 21.66 21.67

PDS Precision Drilling Corporation 38.94 41.43

PNBK Patriot National Bancorp 11.3 11.45

CENX Century Aluminum Company 16 17.03

FCPO Factory Card Outlet & Party Corp. 22.5 23

FORR Forrester Research, Inc. 18.07 18.71

KEYS Keystone Automotive Industries, Inc. 23.65 25.32

HOTT Hot Topic, Inc. 28.18 29.87

BOY Boykin Lodging Company 8.89 9.49

ADVP AdvancePCS 53.77 56.4

TEF Telefonica S.A. (ADR) 37.77 38.6

CMWLQ Complete Wellness Centers 0 0

PHC The Peoples Holding Company 48.32 50

BLMT Belmont Bancorp. 5.9 6

SRSL SRS Labs, Inc. 10 10.3

DF Dean Foods Company 32.01 33.75

PLCM Polycom, Inc. 19.45 20.83

AMH AmerUs Group Co. 36.1 38.05

IFFD Int'l Fast Food Corp. 0 0

FUEL Streicher Mobile Fueling, Inc. 1.54 1.54

FMAR First Mariner Bancorp 16.9 17.7

PBTC The Peoples BancTrust Co. 15.99 16.9

CC Circuit City Stores, Inc. 12.4 12.62

E Eni S.p.A. (ADR) 82 84.9

FNC First National Corp./SC 30.4 32

AVCT Avocent Corporation 36.75 39.06

GLDB Gold Banc Corporation, Inc. 13.3 13.35

HCFC Home City Financial Corp. 17.37 17.48

AFBC Advance Financial Bancorp 28 28

ADIN Aviation Distributors, Inc. 0 0

IMY Grupo IMSA, S.A. DE C.V. (ADR) 15.09 15.29

SLGN Silgan Holdings Inc. 33.92 34.22

RFIL RF Industries Ltd. 4.35 4.5

MNTG MTR Gaming Group, Inc. 10.82 11.52

EEFT Euronet Worldwide, Inc. 15.72 16.79

EMKR EMCORE Corporation 5.5 5.65

FLPB Leesport Financial Corp. 24 24.6

SATH Summit America Television, Inc. 3.3 3.5

FSLA First Sentinel Bancorp 18.47 19.19

PHX Panhandle Royalty Company 23.26 24.5

COBH Pennsylvania Commerce Bcp 44.07 46.4

MVSN Macrovision Corporation 22.55 23.97

FFSX First Federal Bankshares, Inc. 22.92 23.9

FKFS First Keystone Financial 26.7 27.05

MHR Magnum Hunter Resources 8.65 9.02

LION Fidelity Southern Corporation 13.75 14.05

ONXX Onyx Pharmaceuticals, Inc. 25.04 26.7

OISI Ophthalmic Imaging System 1.43 1.45

SAVB The Savannah Bancorp, Inc 25.99 25.99

VCLL Thermacell Technologies, Inc. 0.01 0.01

LSBI LSB Financial Corp. 27.11 28

CLSR Closure Medical Corp. 34.34 34.99

WAYN Wayne Savings Bancshares 14.8 15.43

IDR Intrawest Corporation 18.36 18.67

VLG Valley National Gases Incorporated 6.42 6.5

TCR Cornerstone Realty Income Trust, Inc. 8.85 9

DGX Quest Diagnostics Incorporated 71.6 72

RIVR River Valley Bancorp 46 46.5

LRW Labor Ready, Inc. 11.3 12.05

SMTB Smithtown Bancorp 43.5 44.1

WNI Weider Nutrition Intl. 4.55 4.75

AACB Alliance Atlantis Communications, Inc. 17.8 17.93

ALV Autoliv Inc. 32.22 34.19

MTXX Matrixx Initiatives, Inc. 16.5 17.19

JRC Journal Register Company 19.63 20.65

TIE Titanium Metals Corporation 43.55 44.5

STRA Strayer Education, Inc. 104.79 109.01

CCBG Capital City Bank Group, Inc. 43.66 43.75

HCBB HCB Bancshares, Inc. 19.3 20.13

CBIZ Century Business Services 4.75 4.85

WRP Wellsford Real Properties, Inc. 17.84 18.06

CERO Concero Inc. 0.42 0.45

SWBT Southwest Bancorp. (TX) 36.87 38.82

MMS MAXIMUS, Inc. 37 38.24

SRT StarTek, Inc. 37.43 37.69

CPI Capital Properties, Inc. 13 13

ACI Arch Coal, Inc. 25.52 26.15

EOP Equity Office Properties 27.5 29.3

JLL Jones Lang LaSalle Inc. 19.97 20.12

MNG Miramar Mining Corporation 2.43 2.5

CPSJY Centerpulse Ltd. (ADR) 31.75 33

UBB Unibanco-Uniao de Banco (ADR) 21.85 23.35

HSKA Heska Corporation 3.16 3.35

FBAK First National Bank Alaska 2275 2390

HIFS Hingham Institution for Savings 41.35 42.35

BREL BioReliance Corporation 42.87 43.46

GLH Gallaher Group Plc (ADR) 40.53 41.1

TAXI Medallion Financial Corp. 8.57 8.99

GVHR Gevity HR, Inc. 20.21 21.18

SVIN Scheid Vineyards Inc. 4.33 4.5

IST Ispat International N.V. (ADR) 6.61 6.8

ANDE The Andersons, Inc. 16.38 16.94

PNP Pan Pacific Retail Properties, Inc. 46.75 47.76

BNN Brascan Corporation 29.09 29.54

SESXV Superior Essex Inc. 13 13

OCFC OceanFirst Financial 26.2 26.92

WCBO West Coast Bancorp /OR/ 21.15 22.05

OCLR Ocular Sciences, Inc. 27.42 28.78

CASB Cascade Financial Corporation 21.2 21.44

TZA TV Azteca, S.A de C.V. (ADR) 8.37 8.96

SLG SL Green Realty Corp. 37.5 38.75

AMFC AMB Financial Corp. 16.35 17

ROAD Roadway Corporation 50.83 51.4

ARE Alexandria RE Equities 54.8 56.75

ACAS American Capital Strategies, Ltd. 27.8 29.48

PROV Provident Financial Hldg. 31.85 32.5

PFB PFF Bancorp, Inc. 37.32 38.75

BDOG Big Dog Holdings, Inc. 3.78 4

ANNB Annapolis Bancorp, Inc. 9.7 9.82

BHB Bar Harbor Bankshares 24.25 25.1

YUM Yum! Brands, Inc. 32.53 34.78

CAC Camden National Corporation 29.86 31.83

QEPC Q.E.P. Co., Inc. 11.99 12.02

SCMM SCM Microsystems, Inc. 8.68 8.98

PCBC Pacific Capital Bancorp 35.91 36.9

PBIX Patriot Bank Corp. 21.3 22.69

NRCI National Research Corp. 15 15.31

DENHY Denison International plc 24 24

CCRD Concord Communications, Inc. 20.31 20.9

IMCX ImageMatrix Corporation 0 0

BMRB Benchmark Bankshares, Inc 14.5 15

AUBN Auburn National Bancorporation, Inc. 21.21 21.5

PY Pechiney (ADR) 28.29 28.46

FRFC First Robinson Financial 24 24

BBDC Brantley Capital Corp. 10.7 11.13

OAOT OAO Technology Solutions 3.11 3.15

MTSL MER Telemanagement Sol. 3.45 3.6

WOFC Western Ohio Fncl. Corp. 31.85 33.49

BXP Boston Properties, Inc. 45.66 46.79

FPIC FPIC Insurance Group, Inc 19.15 19.27

TUC Mac-Gray Corporation 4.98 5.06

FAB FirstFed America Bancorp, Inc. 25.59 25.89

TIBB TIB Financial Corp. 19.28 19.36

MXBIF MFC Bancorp Ltd. 15.22 16.1

CIBN California Independent Bancorp 37.7 38.59

INB Integrated BioPharma, Inc. 9.4 9.6

FSRV FirstService Corporation 20.5 21.14

CFSB Citizens First Financial 28 28

AMM Advantage Marketing Systems, Inc. 4.73 4.75

FFBH First Fed. Bancshs. of AR 38.43 38.82

FFDF FFD Financial Corporation 14.95 15.32

CCLNQ Commodore Holdings Ltd. 0 0

JRSRF Jaguar Resources Corp. 0.32 0.32

DDN Dynamex, Inc. 10.26 10.95

SBF The Salomon Brothers Fund Inc 11.18 11.48

MTD Mettler-Toledo Int'l 39.2 41.15

DCOM Dime Community Bancshares 29.53 30.2

FRN Friendly Ice Cream Corp 10.45 11.1

TLM Talisman Energy Inc. 50.18 51.3

TCC Trammell Crow Company 13.31 14.15

MGM Metro-Goldwyn-Mayer Inc. 16.07 16.37

ROV Rayovac Corp. 17.99 18.25

CSU Capital Senior Living Corporation 5.81 5.85

AMB AMB Property Corporation 30.74 32.06

QADI QAD Inc. 13.56 14.17

CHH Choice Hotels Int'l 34.82 36.56

BA The Boeing Company 38.86 40.15

MPWG MPW Industrial Service Group, Inc. 2.4 2.53

TLS Telstra Corporation (ADR) 17.75 17.8

RIDG Ridgeview, Inc. 0 0

PHFC Pittsburgh Financial Corp 19.7 19.85

NOBL Noble International, Ltd. 18.81 19.5

SSFC South Street Financial Corp. 10.48 10.95

UNAM Unico American Corp. 5.37 5.37

SBGA Summit Bank Corporation 16.26 16.6

WWIN Waste Industries USA, Inc. 9 9.62

ASL Ashanti Goldfields Co. (ADR) 12.95 13.37

CPO Corn Products International, Inc. 34 35.67

REPB Republic Bancshares, Inc. 29.8 30.22

NICK Nicholas Financial Inc. 7.52 7.91

AEE Ameren Corporation 43.4 46.5

BBQZ Barbeques Galore Limited 4.75 5

GFED Guaranty Federal Bancshares, Inc. 19.45 19.59

PFED Park Bancorp, Inc. 27.7 28.74

KMGB KMG Chemicals, Inc. 3.88 3.88

SOAP Surrey, Inc. 0.01 0.01

FBNW Firstbank NW Corporation 29.8 30.01

ILOG ILOG S.A. (ADR) 13.76 14.48

MYST Mystic Financial, Inc. 27.51 28.4

HWEN Home Financial Bancorp 5.97 6.22

UTBI United Tennessee Bankshares, Inc. 18.66 19.49

NFI NovaStar Financial Inc. 75.25 79.93

BYLK Baylake Corporation 14 15

WSBI Warwick Community Bancorp 30.05 30.75

UCBC Union Community Bancorp 17.29 18.06

CVLY Codorus Valley Bancorp 20.3 21.46

CHGO Chicago Pizza & Brewery 13.56 14.5

CCBP Comm Bancorp, Inc. 38.85 38.85

NCRU netcruise.com, inc. 0 0

COSO CommerceSouth, Inc. 25.15 26

LXMO Lexington B & L Financial Corporation 19.95 19.95

MBP Mid Penn Bancorp, Inc. 24 24.35

LONF London Financial Corp. 14 15

IBOC International Bancshares Corporation 45.66 47.35

NFTI NoFire Technologies, Inc. 0.45 0.45

MSBK Main Street Banks, Inc. 26.46 27.31

OVBC Ohio Valley Banc Corp. 27.1 27.1

DEO Diageo plc (ADR) 49.05 50.09

PWOD Penns Woods Bancorp, Inc. 45.29 48.01

NWFI Northway Financial, Inc. 34 35.99

SCPI Strategic Capital Resources 10 10

CBH Commerce Bancorp, Inc. 49.32 51.4

OMR Odyssey Marine Exploration Inc 5.3 5.6

PIM Putnam Master Int. Income 6.32 6.71

GSLA GS Financial Corp. 18.6 19.3

GWR Genesee & Wyoming Inc. 25.2 26.99

HNFSA Hanover Foods Corporation 75 75

GSLC Guaranty Financial Corporation 18.46 19

BULV Bulova Corporation 28 30

PFBX Peoples Financial Corp. 17 17.82

IES Integrated Electrical Svc 7.54 7.73

MDS Midas, Inc. 14.85 14.85

ASA ASA Limited 45.9 47.15

GEF Greif, Inc. 32.49 32.97

PEAK Peak International Ltd. 6.15 6.15

TSA The Sports Authority, Inc. 40.9 41.2

LWSL Lottery & Wagering Solutions Inc. 1.3 1.35

GTLSQ Global TeleSystems, Inc. 0 0

SVYSY Solvay S.A. (ADR) 74.44 78.75

TATYY Tate & Lyle PLC (ADR) 22.15 23.4

RENN Renaissance Capital Growth & Income Fund 11.75 12.34

AGU Agrium Inc. 15.66 16.45

FLI CHC Helicopter Corp. 21.31 21.85

CNEZF Call-Net Enterprises Inc. 4.65 4.65

IPS IPSCO Inc. 14.85 15.16

TAMR Tam Restaurants, Inc. 0 0

RG Rogers Communications 16.63 16.82

LNR LNR Property Corp. 41.93 42.23

RVSB Riverview Bancorp, Inc. 21.68 21.7

PRV Province Healthcare 14.33 15.1

WTFC Wintrust Financial Corp. 42.83 45.47

ASI American Safety Insurance Holdings, Ltd. 13.65 14

CCJ Cameco Corporation 44.8 45.27

KTYB Kentucky Bancshares, Inc. 35.45 35.5

SBB Sussex Bancorp 15.6 16.71

EXE.A Extendicare Inc. 9.43 9.96

RCN Rogers Wireless Commun. 21.31 21.73

EPAT Earth Products and Technologies, Inc. 0.02 0.02

MDCA MDC Corporation Inc. 11.62 12

DT Deutsche Telekom AG (ADR) 15.97 16.24

TY Tri-Continental Corp. 15.47 16

BSY British Sky Broadcasting Group plc (ADR) 47.31 48.35

SHI Sinopec Shanghai Petrochemical Co. (ADR) 28.59 30.3

MGS MetroGAS S.A. (ADR) 4.69 4.85

KEP Korea Electric Power Corporation (ADR) 10.97 11.06

MBHI Midwest Banc Holdings, Inc. 22.57 24.15

PELP Pelican Properties Int'l 0.02 0.02

BMO Bank of Montreal 40.07 40.09

PV Pfeiffer Vacuum Technology AG (ADR) 33.68 34

KRY Crystallex International Corporation 3.13 3.25

RY Royal Bank of Canada 49.61 50.05

SURW SureWest Communications 39.39 41.35

CNRMF Cinram International Inc. 20.33 21.62

PEDE Great Pee Dee Bancorp 17.45 18

CODDQ Coded Communications 0 0

DOCC Docucorp International, Inc. 9.58 10.1

CAO CSK Auto Corporation 17.12 17.92

RBA Ritchie Bros. Auctioneers 47.45 49.25

CFFI C&F Financial Corporation 45.3 46.5

URI United Rentals, Inc. 17.63 18.62

PMOIY Premier Oil plc (ADR) 6.9 6.9

YDNT Young Innovations, Inc. 34.47 35.57

TSBK Timberland Bancorp, Inc. 24 24.95

SOMC Southern Michigan Bancorp 19.6 20.09

MAR Marriott International Inc. 44.9 47.2

NVS Novartis AG (ADR) 41.74 42.07

ICBC Independence Comm. Bank 38.32 38.8

EPR Entertainment Properties Trust 33.88 34.02

HBC HSBC Holdings plc (ADR) 74.82 77.08

EFC EFC Bancorp, Inc. 22.18 22.2

SEE Sealed Air Corp. 50.45 53.91

BF BASF AG (ADR) 49.27 50.25

NZT Telecom Corp. of New Zealand (ADR) 25.89 26.2

HAYEQ Hayes Corporation 0 0

SCB Community Bankshares /SC/ 18.95 19.4

SAP SAP AG (ADR) 37.59 39.08

ROLL Rollerball International 0.01 0.01

PSB PS Business Parks, Inc. 38.15 39.62

LFIN Local Financial Corp. 20 20.7

ING ING Groep N.V. (ADR) 20.96 22.25

SHS Sauer-Danfoss Inc. 14.55 15.16

SHD Sherwood Brands, Inc. 3.3 3.5

EQY Equity One, Inc. 17.06 17.83

CANI Carreker Corporation 14.05 14.4

INOC Innotrac Corporation 8.44 8.51

COLM Columbia Sportswear Company 57.27 59.39

ANSR Answerthink, Inc. 5.8 6.18

FMS Fresenius Medical Care Corporation (ADR) 21.25 21.36

GNTY Guaranty Bancshares, Inc. 19.69 20.04

GYI Getty Images, Inc. 42.25 45.01

AXA AXA (ADR) 18.73 19.59

IBCA Intervest Bancshares Corp 14.1 14.9

SOR Source Capital, Inc. 58.4 60.31

ANZ Australia and New Zealand Banking (ADR) 61.97 65.9

RBOW Rainbow Rentals, Inc. 7.85 8.23

PNTE Pointe Financial Corporation 24.42 25

BBX BankAtlantic Bancorp, Inc 18.07 18.2

GISX Global Imaging Systems, Inc. 28.35 29.75

JLMI JLM Industries, Inc. 1.37 1.43

AWX Avalon Holdings Corporation 2.6 2.6

TENT Total Entertainment Restaurant Corp. 12.26 12.6

EON E.ON AG (ADR) 54.79 55.55

NEPF Northeast PA Financial Corp. 18.71 19.86

SHPGY Shire Pharmaceuticals Group plc (ADR) 24.96 26.04

DOM Dominion Resources Black Warrior Trust 28.96 29.25

CHC CharterMac 19.48 19.97

WBCO Washington Banking Co. 16.48 16.49

SPTN Spartan Stores, Inc. 4.85 4.95

HRBT Hudson River Bancorp, Inc. 35 36.35

UMPQ Umpqua Holdings Corp. 21.19 21.97

HCOW Horizon Organic Holdings 23.92 24

RSG Republic Services, Inc. 24.76 24.95

FORTY Formula Systems (1985) (ADR) 16.87 18.05

NCX NOVA Chemicals Corporation 23.06 23.35

LQU Quilmes Industrial S.A. (ADR) 15.7 16.5

SVBF SVB Financial Services 16.75 17.27

MHM Masonite International 23.13 24.5

BCSB BCSB Bankcorp, Inc. 18.2 18.2

BCM Canadian Imperial Bank 47.35 47.54

UCFC United Comm. Financial 10.91 11.5

HBNC Horizon Bancorp 28.89 29

SPI Scottish Power UK plc (ADR) 25.2 26.08

SJR Shaw Communications 15.28 15.42

GGY Compagnie Gen. de Geophysique (ADR) 6.24 6.35

AHM Amersham plc (ADR) 63.7 63.95

CSGP CoStar Group, Inc. 42 43

THTL Thistle Group Holdings, Co. 25.85 26

RANKY The Rank Group Plc (ADR) 10.11 10.59

RTLX Retalix Limited 21.75 22.5

GDT Guidant Corporation 56.65 56.95

GIL Gildan Activewear Inc. 29.25 30.79

AMSG AmSurg Corp. 38.37 40.05

KASPQ Kasper A.S.L., Ltd. 7.23 7.5

WWVY Warwick Valley Telephone 32.22 34.02

HTBK Heritage Commerce Corp. 11.99 12.8

GTVCF Globetech Ventures Corp. 0.46 0.46

PAAS Pan American Silver Corp. 12.57 12.8

HLFC Home Loan Financial Corporation 18.8 18.8

LOGI Logitech Int'l SA (ADR) 40.5 43.27

ALLE Allegiant Bancorp, Inc. 27.44 27.55

CFNL Cardinal Financial Corporation 7.39 7.7

USU USEC Inc. 7.32 7.69

VINT Golden State Vintners 3.1 3.26

FSFF First SecurityFed Finc'l 30.55 30.97

HFBC HopFed Bancorp, Inc 17.12 17.9

MYS Masisa S.A. (ADR) 10.44 10.72

CSBC Citizens South Banking Corp. 14.48 15.25

ASML ASML Holding N.V. (ADR) 17.97 19

HEOP Heritage Oaks Bancorp 16.5 16.5

NTL Nortel Inversora S.A. 2.85 3

MCBC Macatawa Bank Corporation 27.16 27.53

CHBH Croghan Bancshares, Inc. 32.95 33.25

ADO Adecco SA (ADR) 14.7 15.4

RLAXY Realax Software AG (ADR) 0.01 0.01

NWIN Northwest Indiana Bancorp 30 30

IHI Information Holdings Inc. 22.23 22.6

FLBK Florida Banks, Inc. 15.05 15.27

MERB Merrill Merchants Bancshares, Inc. 19.41 19.78

SHBK Shore Financial Corp. 18.55 18.78

RBKV Resource Bankshares Corp. 30.11 31.17

TEO Telecom Argentina STET (ADR) 8 8.42

TLD TDC A/S (ADR) 16.62 16.8

BSI Blue Square-Israel Ltd. (ADR) 9.5 10.15

FTBK Frontier Financial Corp. 32.53 33.16

FDT Federal Trust Corporation 7.88 8.22

PBHC Pathfinder Bancorp, Inc. 17.9 17.9

SAL Salisbury Bancorp, Inc. 36.75 38.25

PSBI PSB Bancorp, Inc. 10.15 10.28

TD The Toronto-Dominion Bank 32.87 33.56

GBN Great Basin Gold Ltd. 2.26 2.39

CBKN Capital Bank Corporation 16.22 16.93

AMV AmeriVest Properties Inc. 6.99 7.21

MVAC MotorVac Technologies 2.25 2.25

C Citigroup Inc. 46.34 49.15

CAA Capital Alliance Income 18.85 19.48

UBCD UnionBancorp, Inc. 21.6 22.52

WCST Wescast Industries Inc. 30.11 31

SFFS Sound Federal Bancorp 15.77 16.59

NOOF New Frontier Media, Inc. 8.15 8.7

AU AngloGold Limited (ADR) 45.75 46.1

ICM Internacional de Ceramica (ADR) 7.25 7.25

IRETS Investors Real Estate Tr. 10.34 11

ERIF Erie Family Life Insurance Company 29.75 29.75

CZNC Citizens & Northern Corporation 25.8 26.95

WHI W Holding Company, Inc. 26.38 27.27

CDSWF Cedara Software Corp. 3.6 3.6

BVN Compania de Minas Buenaventura (ADR) 26.96 27.4

ELP Companhia Paranaense de Energia (ADR) 3.94 4.15

CPCF CPC of America, Inc. 24.1 24.75

WBK Westpac Banking Corp.(ADR) 56.92 58.6

BESI BE Semiconductor Industries NV (ADR) 7.3 7.63

ZBRA Zebra Technologies Corp. 60.14 61.25

FNFI First Niles Financial 17 17.9

MNY The MONY Group Inc. 31.76 33.97

XOSY IXOS Software AG (ADR) 11.08 11.75

PAA Plains All Amer. Pipeline 31.25 32.49

SCFS Seacoast Financial Serv. 26 27

SI Siemens AG (ADR) 70.03 74.64

PFCB P.F. Chang's China Bistro 49.31 51.88

ECBE ECB Bancorp, Inc. 28.75 28.75

BP BP p.l.c. (ADR) 42.6 45.34

BAK Braskem S.A. (ADR) 16.69 16.75

LNCB Lincoln Bancorp 19.13 19.69

PPE Park Place Entertainment 9.93 10.47

GCFC Central Federal Corporation 15.89 15.89

PBCP Provident Bancorp, Inc/NY 46.5 48.05

CBBO Columbia Bancorp \OR\ 16.61 17.19

MPVI Mountain Province Diamond 2 2

HT Hersha Hospitality Trust 9.1 9.58

WGBC Willow Grove Bancorp, Inc 16.85 17.44

GCBC Greene County Bancorp 32.83 33.43

PBKO Peoples Bankcorp, Inc. 21 21

FNTY Finity Holdings, Inc. 0.01 0.01

UCBH UCBH Holdings, Inc. 37.36 37.95

AXL American Axle & Manufact. Holdings, Inc. 36.74 38.49

CNBB CNB Florida Bancshares 23 24.4

PER Perot Systems Corp. 11.8 12.23

MCBI MetroCorp Bancshares, Inc 13.35 14.3

DNBF DNB Financial Corp./PA/ 29.15 30

CHGD CNB Holdings of Georgia 17 17.39

COCO Corinthian Colleges, Inc. 61.3 65

LACO Lakes Entertainment Inc 13.97 14.15

CGW Cristalerias de Chile S.A (ADR) 29.99 31.65

EWBC East West Bancorp, Inc. 50.36 52.15

BAP Credicorp Ltd. 11.43 11.73

UGCE UGC Europe, Inc. (ADR) 73.5 78.06

ARJ Arch Chemicals, Inc. 22 22.95

ABV Companhia de Bebidas das Americas (ADR) 24.07 24.2

HOKCY Hong Kong & China Gas Company Ltd. (ADR) 1.47 1.5

JXSB Jacksonville Bancorp, Inc. 16 16.95

VCBI Virginia Commerce Bancorp 28.65 28.8

IBA Industrias Bachoco SA (ADR) 10.25 10.9

ITY Imperial Tobacco Group PLC (ADR) 36.66 36.99

IVGN Invitrogen Corporation 64.85 66.9

CSNT Crescent Banking Company 32.2 33.64

NTT Nippon Telegraph & Telephone Corp. (ADR) 23.63 25.17

KWK Quicksilver Resources Inc 29.28 30.35

VTR Ventas, Inc. 19.25 20.24

WRO Woronoco Bancorp, Inc. 29.9 30.48

GS The Goldman Sachs Group 92.97 97.39

WCC WESCO International, Inc. 8.08 8.25

BNBN barnesandnoble.com inc. 2.83 3

DELT Delta Galil Industries 16.25 16.95

SFG StanCorp Financial Group, Inc. 61.35 63.8

RMIX U.S. Concrete, Inc. 5.9 5.95

GOV Gouverneur Bancorp, Inc. 12.1 12.95

GETI GenTek Inc. 36 36.6

LATD Latitude Communications 3.9 3.94

TRI Triad Hospitals, Inc. 31.7 33.41

SNDV SoundView Technology Group 15.41 15.74

CERI Capital Environmental Resource, Inc. 6.23 6.42

GECR Georgia-Carolina Bancshs. 38.66 39

RJR R.J. Reynolds Tobacco 52.07 52.7

TCLP TC Pipelines, LP 32.44 33.7

DITC Ditech Communications 16.65 16.89

YCC The Yankee Candle Company, Inc. 29.24 29.45

MX Metso Corporation (ADR) 11.63 12.02

GAFC Greater Atlantic Fncl. 7.96 8.31

ETT ElderTrust 12.44 12.5

FBEI First Bancorp of Indiana 21 21.12

TRYF Troy Financial Corp. 35.09 35.69

TKCI The Keith Companies, Inc. 13.16 13.75

HCBK Hudson City Bancorp, Inc. 34.02 35.3

DNA Genentech, Inc. 82.66 88

TFIN Team Financial, Inc. 12.9 13.25

TP TPG N.V. (ADR) 20.98 22

BEOSZ Be Incorporated 0.56 0.58

OCNB Bridge Street Financial 15.28 15.3

LII Lennox International Inc. 16.95 17.17

HSII Heidrick & Struggles International, Inc. 21.86 22.04

CVNGY China Convergent Corp. 0.17 0.18

FLWS 1-800-FLOWERS.COM 11.75 12

AMCR Amcor Limited (ADR) 23.83 25.3

ORTG Orion Technologies Inc. 0.15 0.16

ASWRF Anglo Swiss Resources Inc. 0.09 0.09

FCS Fairchild Semiconductor International 23.07 24.4

QDRMY Banca Quadrum, S.A. 0 0

UPM UPM-Kymmene Corporation (ADR) 18.83 19.69

TCN Tele Norte Celular (ADR) 9.94 10.25

TBE Tele Leste Celular Part. (ADR) 10.81 11.45

SKYE SkyePharma plc (ADR) 13.92 14.35

ABKD American Bank Holdings, Inc. 7.7 7.85

CMEE Cyber Merchants Exchange 0.55 0.55

FFS Fletcher Challenge Forests (ADR) 8.34 8.37

CLNHA Clarion Commercial Hldgs. 0.1 0.1

CPV Correctional Properties Trust 27.39 28.8

ETCHE Elite Technologies, Inc. 0.01 0.01

KEYN Keynote Systems, Inc. 11.83 12.63

DGIN Digital Insight Corp. 23.33 24.55

CLIC Calico Commerce, Inc. 0.5 0.51

EVRT EverTrust Financial Group, Inc. 30.01 30.45

BLK BlackRock, Inc. 49.88 53.1

ESF Espirito Santo Financial Group S.A.(ADR) 18.5 18.68

NOVA NovaMed Eyecare Inc. 2.32 2.48

VARI Varian, Inc. 39.28 40.75

NMHC National Med. Health Card 19.65 20.35

MSK Grupo Industrial Maseca, SA de CV (ADR) 6.4 6.45

MFC Manulife Financial Corporation 30.85 32.04

ARBX Air Brook Airport Express 0.1 0.1

ROME Rome Bancorp, Inc 28.5 28.7

TCP Telesp Celular Participacoes (ADR) 6.15 6.35

FTCH fetchOmatic Global Internet Inc. 0 0

CKSB Clarkston Financial Corp. 15.85 16.13

ARLP Alliance Resource Partners 30.53 32.09

STBI Sturgis Bancorp, Inc. 12.61 13

WWE World Wrestling Entertainment, Inc. 11.21 11.75

TLXT Telemetrix Inc. 0.49 0.49

WSBA Western Sierra Bancorp 40.97 42.24

CIR CIRCOR International, Inc. 21.34 22.05

STHLY Stet Hellas Telecomm. S.A (ADR) 12.29 12.48

CHIC Charlotte Russe Holding 14.67 15.2

TOFC Tower Financial Corp. 14.05 14.35

BARI Bancorp Rhode Island Inc. 31.78 32.11

NAVI NaviSite, Inc. 5.2 5.45

DCBK Desert Community Bank 20.62 22

IFCB Integrity Financial Corporation 19.75 20.55

SNH Senior Housing Properties 15.78 16.03

BSXT BOE Financial Services of Virginia, Inc. 27.4 27.89

PPK Polyair Inter Pack Inc. 10.35 10.64

HGT Hugoton RoyaltyTrust 21.1 21.33

CITZ CFS Bancorp, Inc. 14.11 15.06

SBSA Spanish Broadcasting System, Inc. 9.51 10.04

AKAM Akamai Technologies, Inc. 11.37 11.88

FNLC First National Lincoln 48.02 49

PATD Patapsco Bancorp, Inc. 36 36

CIZ Citizens Holding Co. 18.75 19.26

PTV Pactiv Corporation 21.66 22.65

CLCT Collectors Universe, Inc. 5.12 5.37

DFTT Data-Fit Inc. 0.05 0.05

TEI Templeton Emerging Markets Income Fund 12.59 12.93

UPS United Parcel Service 71.07 73.8

MDSEF Madison Enterprises Corp. 0.34 0.35

BCSI Blue Coat Systems, Inc. 19.75 19.95

MDBS Madison Bancshares, Inc. 15.36 15.66

EBIZQ EBIZ Enterprises, Inc. 0 0

TDY Teledyne Technologies Incorporated 17.6 17.97

PIK Water Pik Technologies 11.31 11.45

PRVWZ Preview Systems, Inc. 0.04 0.04

AKPB Alaska Pacific Bancshares 20 21

IMGG iMERGENT, Inc. 7 7.32

HZFS Horizon Financial Services Corporation 15 15

IMI Sanpaolo IMI S.p.A. (ADR) 24.57 24.74

KBSTY Kobe Steel, Ltd. (ADR) 6.7 6.7

NBG National Bank of Greece (ADR) 4.42 4.56

WSBK Wilshire State Bank 29.89 30.1

JDSHY Jardine Strategic Holdings Limited (ADR) 7.5 7.75

SCGLY Societe Generale Group (ADR) 15.5 15.8

SWMAY Swedish Match AB (ADR) 91 91.5

FBSS Fauquier Bankshares, Inc. 19.19 19.2

SNN Smith & Nephew plc (ADR) 78.25 82.45

RWEOY RWE AG (ADR) 31.2 31.35

SOYL American Soil Tech., Inc. 0.41 0.41

MTGNY Modern Times Group MTG AB (ADR) 19.1 19.6

RANGY Randgold and Exploration Co. Ltd. (ADR) 16.2 17.1

FNSW Farnsworth Bancorp, Inc. 16.75 16.75

RTOLY Rio Tinto Limited (ADR) 97.75 101.5

AAUK Anglo American plc (ADR) 20.95 21.81

PVD Administradora De Fondos (ADR) 25.9 26.5

VTKHY Vtech Holdings Limited (ADR) 15.15 16

PBR Petroleo Brasileiro S.A. (ADR) 24.25 25.98

MAYNY Mayne Group Limited (ADR) 11.9 11.97

JHF John Hancock Financial 35.65 35.79

MAXW MaxWorldwide Inc 0.76 0.78

BPO Brookfield Properties Corporation 26.4 26.97

BDHHY Boehler-Uddeholm AG (ADR) 18.36 18.45

TSTN Turnstone Systems, Inc. 2.87 3.05

CMOH Commercial Bancshares, Inc. \OH\ 26.8 28

IMFN IMPSAT Fiber Networks, Inc. 8.52 9.06

BKEAY The Bank of East Asia Ltd. (ADR) 3 3.2

FCEN 1st Centennial Bancorp 28 28

JSNSY J Sainsbury plc (ADR) 20.85 21

DER De Rigo S.p.A. (ADR) 4.85 4.98

DLAKY Deutsche Lufthansa AG (ADR) 15.25 16.2

HINOY Hino Motors, Ltd. (ADR) 46.25 46.4

KAHA Kahala Corp. 0.3 0.3

BNL Bunzl plc (ADR) 40.4 40.75

HKHGY Hongkong Land Holdings Limited (ADR) 8.1 8.55

CTTAY Continental AG (ADR) 33.35 34.75

ESALY Eisai Co., Ltd (ADR) 26.4 26.8

GNPI Genius Products, Inc. 2.1 2.15

KNBWY Kirin Brewery Company, Ltd. (ADR) 7.85 8.4

EDP EDP Electricidade de Portugal (ADR) 24.11 24.48

CCTVY Carlton Communications Plc (ADR) 17.65 18.8

GFBVY Grupo Financiero BBVA (ADR) 17.5 18.61

FRO Frontline Ltd. (ADR) 21.14 21.61

NIKU Niku Corporation 9.47 9.71

KPN Koninklijke KPN N.V. (ADR) 7.51 7.9

AED Allied Domecq PLC (ADR) 28.16 29

MBWM Mercantile Bank Corp. 32.84 34.3

ONVI Onvia.com, Inc. 4.28 4.32

BAY Bayer AG (ADR) 25.91 26.55

CYRS CyberSentry, Inc. 0.01 0.01

UBFO United Security Bancshares 26 27.69

FGSKY Foreningssparbanken AB 16.4 16.4

RVSN RADVISION LTD. (ADR) 12.54 13.03

PZE Petrobras Energia Participaciones SA ADR 9.11 9.6

RTOKY Rentokil Initial plc (ADR) 18.65 19.65

USERY RAO Unified Energy System 16 16.4

OMVKY OMV Aktiengesellschaft (ADR) 28 28

HBEK Humboldt Bancorp 17.35 17.5

CLTLF CompleTel Europe NV (ADR) 27.1 27.1

MET MetLife, Inc. 31.27 31.82

GVBK Greenville First Bancshares, Inc. 17.9 18

ENR Energizer Holdings, Inc. 37.13 38.94

CBNJ Community Bancorp of New Jersey 23.16 23.84

ATLO Ames National Corp 59.25 59.75

LMNX Luminex Corporation 10.04 10.31

BZBC Business Bancorp 29.97 30.27

ACBA American Community Bancshares 11.9 12.45

BMRC Bank of Marin 36.5 37

SMMF Summit Financial Group 35.8 37

NBY NBC Capital Corporation 26 27

IDC Interactive Data Corp. 16.85 18

LPSN LivePerson, Inc. 6.09 6.2

PRCS Praecis Pharmaceuticals 6.93 7.25

ETIFF Eiger Technology, Inc. 0.55 0.55

SCHA Smart Choice Automotive 0.01 0.01

MFLO Moldflow Corporation 10.87 11.34

QSCG QSC AG (ADR) 1.63 1.63

CRWN Crown Media Holdings, Inc 9.15 9.35

SBMC Connecticut Bancshares 51.56 52.47

SSRI Silver Standard Resources Inc. 9.5 9.85

TRDFF Trader Classified Media (ADR) 10 10

ISTM I-Storm, Inc. 0 0

NKSH National Bankshares Inc. 46.25 47.98

SLF Sun Life Financial Inc. 24.5 25.46

FMNB Farmers National BancCorp 16.4 16.67

BCO The Brink's Company 20.75 20.97

HFBA HFB Financial Corp (KY) 21.75 22.02

HAIN The Hain Celestial Group, Inc. 22.17 22.59

FHRX First Horizon Pharmaceutical Corp. 11.01 11.55

ALPN Alpena Bancshares, Inc. 24 24

DA DANONE Group (ADR) 30.51 31.42

SMV.A Smedvig ASA (ADR) 6.88 7.3

TKMU takeoutmusic.com Holdings 0.1 0.1

TRO Tele Centro Oeste Cel. (ADR) 9.33 9.5

MRCIY Marconi Corporation plc (ADR) 20.12 20.85

DUNE Dunes Hotels and Casinos Inc. 0.35 0.35

CYH Community Health Systems 26.4 27.4

TSCDY Tesco PLC (ADR) 12.25 13

MDST Mid-State Bancshares 25.5 26.5

CTRLY Centaur Mining & Exploration Ltd. (ADR) 1 1

TLTOB Tele2 AB (ADR) 50.5 52

CBD Companhia Brasileira de Distribuic (ADR) 21.05 21.1

ALGC Algiers Bancorp, Inc. 16 16

AASAY Apasco S.A. De C.V. (ADR) 37.52 39.65

SOMH Somerset Hills Bancorp 11.8 12.35

BXL Bexil Corporation 15.94 16.6

BDGE Bridge Bancorp, Inc. 31.35 32.5

BRB Brunswick Bancorp 16 17

CZBS Citizens Bancshares Corp. 12 12

CSHB Community Shores Bank Corporation 11.65 12.29

MCM Controladora Comercial Mexicana (ADR) 18.7 19.8

DLA Delta Apparel Inc. 16 16.95

FPBF FPB Financial Corp. 21.75 22.5

FKYS First Keystone Corp. 36.3 36.5

FSBC 1st State Bancorp, Inc. 27 28.25

CDGEF CDG Investments, Inc. 0.14 0.14

HBKS Heritage Bankshares, Inc. 28.75 29.75

HSTD Homestead Bancorp, Inc. 13.43 14

IRW IBT Bancorp, Inc. 50.72 52.45

IPK Imperial Parking Corp. 24.55 25.8

JAXB Jacksonville Bancorp Inc. 14.18 15

LR Lafarge S.A. (ADR) 19.75 20.65

LPHI Life Partners Holdings, Inc. 7.25 7.25

MDZ MDS Inc. 14.58 15.61

MCO Moody's Corporation 56.74 60.08

MCPH Midland Capital Holdings 34.25 34.75

MBTF MBT Financial Corp. 17.7 18.8

MFN Minefinders Corp. Ltd. 8.86 9.1

NYBDY New York Broker Deutsch. 0 0

PCBK Pacific Continental Corporation 14.72 15

PSO Pearson PLC (ADR) 11.37 11.78

ITNT i-Transaction.net Inc. 0.05 0.05

PLPC Preformed Line Products 25.5 26

RBNF Rurban Financial Corp 14.39 14.74

SERC Service Bancorp Inc. 25 25.75

SCMF Southern Community Financial Corporation 10.62 11.1

WAKE Wake Forest Bancshares 21 22

SWIR Sierra Wireless, Inc. 20.29 21.36

CPHD Cepheid 6.6 6.86

CKSW ClickSoftware Technologies Ltd. 4.58 4.75

BEOVF Belmont Resources Inc. 0.09 0.09

EFDS eFunds Corporation 16.74 17.32

QPCPY Q.P. Corporation (ADR) 17.3 17.3

GLBZ Glen Burnie Bancorp 25.25 25.25

CBKM Consumers Bancorp, Inc. 23.5 24.83

WBRBY Wienerberger AG (ADR) 4.57 4.57

FMCB Farmers & Merchant Banc. 375 375

CMEK Comet Technologies, Inc. 0.15 0.15

TNSIZ Triton Network Systems 0.65 0.67

UBS UBS AG (NYSE) 61.76 63.38

OVTI OmniVision Technologies 59.95 62.19

UTMC Uintah Mountain Copper Company 0.12 0.12

PMMAY Puma AG Rudolf Dassler Sport (ADR) 148 153.5

ROEB Roebling Financial Corp. 26 26

AMEV Applied Molecular Evolut. 17.75 18

DFBS Dutchfork Bancshares, Inc. 40 40.62

AVCI Avici Systems Inc. 8.24 8.25

LXNT Lexent Inc. 1.46 1.53

AXCA Axcan Pharma Inc. 14.79 14.79

CJR Corus Entertainment Inc. 20.02 20.66

EGBN Eagle Bancorp, Inc. 17.15 17.5

FSI Flexible Solutions International, Inc. 4.06 4.25

ITEB Intelilabs.Com, Inc. 0 0

MPQ Meredith Enterprises, Inc. 13.55 14.35

UBOH United Bancshares Inc. OH 16.39 16.8

UNSC United Shields Corporation 0.01 0.01

YAVL Yadkin Valley Company 42.52 42.52

APWLQ APW Ltd. 0.03 0.03

EGFLY EganaGoldpfeil (Holdings) 64 64

OPNT OPNET Technologies, Inc. 16.76 16.85

PCOR Pinnacor Inc. 2.33 2.48

MICU Vicuron Pharmaceuticals, Inc. 17.77 19

ISSC Innovative Solutions & Support 15.19 16.15

EXEE EXE Technologies, Inc. 7.05 7.2

EQIX Equinix, Inc. 22.35 23.65

CNQ Canadian Natural Resource 43.96 45.03

ERJ Embraer-Empresa Brasileir de Aero. (ADR) 27.36 27.99

PUBB Pacific Union Bank 21.08 21.69

SRA Serono S.A. (ADR) 17.22 17.65

XEL Xcel Energy Inc. 16.26 16.72

PNFP Pinnacle Fin'l Partners 24.15 25.75

MTROA Metro International S.A. 1.89 1.97

SEO Stora Enso OYJ (ADR) 13.27 13.89

COSN CoSine Communications, Inc. 7.3 7.6

AV Avaya Inc. 13.39 14.07

GB Wilson Greatbatch 38.12 40.43

ASR Grupo Aeroportuario Del Surest (ADR) 17.33 18.14

UOPX University of Phoenix Online 70.37 75.25

V Vivendi Universal (ADR) 22.6 22.65

FFBI First Federal Bancshares 33.97 34.74

COH Coach, Inc. 36.24 38.73

KOSN Kosan Biosciences Incorporated 9.58 9.88

NWPW NewPower Holdings, Inc. 0.57 0.59

WW Watson Wyatt & Company 23.76 24.5

MON Monsanto Company 26.46 27

CLG Catalog.com, Inc. 0 0

WRC Westport Resources 26.7 27.3

SYNP Synplicity, Inc. 7.4 7.8

PUB Publicis Groupe S.A. (ADR) 31.15 32.15

PAL North American Palladium 7.32 7.81

APEP Applied EPI, Inc. 0 0

CATZ Computer Access Tech. 4.56 4.74

WYPT Waypoint Financial Corp. 21.27 22.04

TU TELUS Corporation 17.77 17.86

VLI Valero L.P. 46.35 47.62

DLEXY Datalex plc (ADR) 1.45 1.45

CUK Carnival plc (ADR) 34.11 35.71

RIGL Rigel Pharmaceuticals, Inc. 15.56 16.16

ADAY Adaytum Software, Inc. 0 0

GRMN Garmin Ltd. 52.24 54.1

DOVE Dovebid, Inc. 0 0

UTK UTEK Corporation 10.2 10.75

REVU The Princeton Review, Inc 7.87 8.39

SP Specialty Laboratories 15.38 15.89

PMAP Paymap, Inc. 0 0

SLCN Silicon Energy Corp. 0 0

CRXL Crucell N.V. (ADR) 4.18 4.42

KMCT KMC Telecom Holdings, Inc 0 0

DEF Duke Energy Field Services 0 0

NATL Nat'l Media Technologies 0 0

AUCT Auction-Sales.com, Inc. 0 0

APBI APBiotech Inc. 0 0

RIVL Rivals.com, Inc. 0 0

WMNT WAM!NET Inc. 0 0

DVTV DIVA Systems Corporation 0 0

AMLS American Medical Labs. 0 0

PPLC Petroleum Place, Inc. 0 0

PREM Premier Community Bankshares, Inc. 16.75 17.8

TEM Telefonica Moviles, S.A. (ADR) 9.18 9.25

EPMO ePromo.com 0 0

FNFN Franklin Financial Corp. 30.78 31.36

TELN Telenor ASA (ADR) 17.03 17.7

NVEC NVE Corporation 49 51.1

SYD Sybron Dental Specialties 26.99 27.38

SRVS Servicesoft, Inc. 0 0

HPG Heritage Propane Partners 37.65 38.7

CCGP The Concours Group, Inc. 0 0

NOVO Novo Group, Inc. 0 0

ADS Alliance Data Systems 28.33 29.74

DDXS diaDexus, Inc. 0 0

BEI Boardwalk Equities Inc. 13.75 13.79

GMR General Maritime Corp. 14.53 15.16

BASC Basic Energy Services 0 0

NAX Nations Express, Inc. 0 0

CDSY Control Delivery Systems 0 0

CCMT Cascade Microtech, Inc. 0 0

UTRN Unitrend, Inc. 0 0

CCII Cooperative Holdings, Inc 0 0

COSP CO Space, Inc. 0 0

OPEN Open Solutions Inc. 0 0

WHLP Webhelp.com, Inc. 0 0

TPNT Kenexa, Inc. 0 0

DURO Duro Communications, Inc. 0 0

ENO Enodis plc (ADR) 5.66 5.75

FBTC First BancTrust Corporation 23.75 24.5

PRU Prudential Financial, Inc 37 39.5

ACN Accenture Ltd 24.16 25.37

PCSV PCS Edventures!.com, Inc. 0 0

WCON Westcon Group, Inc. 0 0

IAS Iasis Healthcare Corp. 0 0

AFREZ America First Real Estate Investment 8.2 8.5

JMBI James Monroe Bancorp, Inc. 25.25 26.7

SGN Sky Global Networks, Inc. 0 0

ATAG Alttech Ventures Corp. 0 0

APSH APS Healthcare, Inc. 0 0

GPN Global Payments Inc. 43.55 45.77

CSFL CenterState Banks of FL. 19.42 20.39

DOW The Dow Chemical Company 36.4 38.25

CWR Carlson Restaurants World 0 0

AMX America Movil S.A. de C.V (ADR) 25.06 26.4

NRD Noranda Inc. 12.29 12.69

ICH Investors Capital Holding 4.11 4.38

USHS U.S. Home Systems, Inc. 11.59 12.05

TAC TransAlta Corporation 14.5 14.67

USB U.S. Bancorp 27.09 27.8

TCAY Tuscany Minerals, Ltd. 0 0

BKMUD Bank Mutual Corp. 11.62 12.03

SJH Stelmar Shipping Ltd. 19.8 20.75

COBZ CoBiz, Inc. 17.8 18.8

TPLX T-Plex Technologies, Inc. 0 0

SPSD Sportsend, Inc. 0.05 0.05

MMP Magellan Midstream Partners 52.63 56.16

CTZN Citizens First Bancorp 22.99 24.45

NRGY Inergy, L.P. 47.1 47.1

OHCT Orion Healthcare Tech. 0 0

EPEN East Penn Financial Corporation 9.49 9.49

GALN Galen Holdings PLC (ADR) 50.72 53.7

ORGT OrganiTECH USA, Inc. 0.51 0.52

FLO Flowers Foods, Inc. 25.36 26.21

ARB Arbitron Inc. 41 41.97

ABB ABB Ltd (ADR) 6.15 6.21

SHBI Shore Bancshares, Inc. 41.3 44

SDA Sadia S.A. (ADR) 33.1 33.1

TASR TASER International, Inc. 70.71 71.33

KMR Kinder Morgan Management, LLC 39.4 40.29

BTU Peabody Energy Corporation 32.94 35.11

ZFSVY Zurich Financial Services (ADR) 12.6 13.5

CRWVF Crew Development Corp. 0.72 0.72

WSH Willis Group Holdings Ltd 32.99 34.35

ORH Odyssey Re Holdings Corp. 21.78 22.53

WOS Wolseley plc (ADR) 62.5 64.25

AEH American Eagle Tankers 0 0

CHIP Chipcards, Inc. 0 0

AMPI AMP Productions, Inc. 0 0

MXRE Max Re Capital Ltd. 19.15 19.95

RAME RAM Energy, Inc. 0 0

IFGPF International Financial Group 0 0

FBF FleetBoston Financial 40 41.02

STO Statoil ASA (ADR) 10 10.2

FCBP First Community Banc./CA/ 35.02 37

FANZ FanZ Enterprises, Inc. 0 0

UETV Unity Emerging Technology 0 0

COL Rockwell Collins, Inc. 26.88 28.02

PBNC PFS Bancorp, Inc. 20 20.1

GMPC GMP Companies, Inc. 0 0

CEY Certegy Inc. 32.62 34.09

NPLX Netplex Systems, Inc. 0 0

ACKBF Anthony Clark Int'l Ins. Brokers Ltd. 1.36 1.45

KNTA Kintana, Incorporated 0 0

RMK ARAMARK Corporation 25.81 27.05

PVR Penn Virginia Resources 32.76 33.6

LPMN Lipman Electronic Engine. 0 0

UHOS Universal Hospital Services, Inc. 0 0

UDRL Union Drilling, Inc. 0 0

HZPR HomeZipR Corp. 0 0

AGRQ AgraQuest, Inc. 0 0

ZMH Zimmer Holdings, Inc. 63.51 65.63

AEND American Enterprise Development, Corp. 0 0

METI Mendell Energy Tech., Inc 0 0

DRAD Digirad Corporation 0 0

LSIKE LASIK America, Inc. 0 0

ALMC Alliance Medical Corporation 0 0

TRQS TradeQwest, Inc. 0 0

HTG Heritage Property Invest. Trust Inc. 28.03 29.67

BBT BB&T Corporation 39.16 39.46

CLOV Clover Leaf Financial Corp. 19.25 19.25

KSL Kaneb Services LLC 29.35 30.42

CSFC City Savings Financial Corporation 26.5 27

TMWD Tumbleweed Communications 7.92 8.33

CVX ChevronTexaco Corporation 73.48 76.23

FHR Fairmont Hotels & Resorts Inc. 26.45 27.36

MDCC Molecular Devices Corp. 19.35 20.69

BRL Barr Laboratories, Inc. 78.2 81.45

TKP Technip (ADR) 26.34 26.75

RHHBY Roche Holding AG (ADR) 90.5 91

OOM mmO2 plc (ADR) 11.64 11.8

MCGC MCG Capital Corp. 18.3 18.38

AAP Advance Auto Parts, Inc. 77.81 81.95

IGI Imagistics International, Inc. 34.59 34.65

AYI Acuity Brands, Inc. 22.88 23.25

UDI United Defense Industries, Inc. 32.83 34.15

PSHC PrimeSource Healthcare, Inc. 0 0

ABX Barrick Gold Corp. 21.69 21.96

PAK Intra-Asia Entertainment Corp. 0 0

DXL Athena Diagnostics, Inc. 0 0

TCPS Technical Consumer Products 0 0

SXL Sunoco Logistics Partners L.P. 35.2 36.49

VFGI Virginia Financial Group, Inc. 35.46 36.01

NGPI NeoGenesis Pharmaceuticals, Inc. 0 0

ANT Anteon International Corp. 36.65 37.4

ACL Alcon, Inc. 56.64 58.02

EPAX Ambassadors Group, Inc. 20.58 20.86

ITU Banco Itau Holding Financeira S.A. (ADR) 40.52 42.95

GLAD Gladstone Capital Corporation 21.25 21.58

VETT Vertical Health Solutions, Inc. 0 0

UCBI United Community Banks, Inc. 33.55 35.9

MRN Medical Staffing Network Holdings, Inc. 9.05 9.32

ERF Enerplus Resources Fund 27.68 28.48

DEP Dynegy Energy Partners LP 0 0

EVBN Evans Bancorp Inc. 23.9 24.3

BRS Companhia de Saneamento do Parana 0 0

LIPO LipoScience, Inc. 0 0

AEO AECOM Technology Corporation 0 0

BSS Bentley Systems, Incorporated 0 0

MHS Medco Health Solutions Inc. 35.42 36.8

BBDA The Bank of Bermuda Limited 44.86 45.3

IDDS Innovative Drug Delivery Systems, Inc. 0 0

CIT CIT Group Inc. 32.64 33.99

AMCH AmeriChoice Corporation 0 0

PINN Pinnacle Airlines Corp. 0 0

GPHO Global Preferred Holdings, Inc. 0 0

ELAB Eon Labs, Inc. 48.17 49.25

NRP Natural Resource Partners LP 34.63 37

MSGI Mobile Services Group, Inc. 0 0

SRX SRA International, Inc. 42.91 44.87

TRZ Trizec Properties, Inc. 13.74 14.12

BKRS Bakers Footwear Group, Inc. 0 0

CAF Crum & Forster Holdings Corp. 0 0

IDIX Idenix Pharmaceuticals, Inc. 0 0

ALTU Altus Medical, Inc. 0 0

ORBZ Orbitz, Inc. 0 0

MWE MarkWest Energy Partners, L.P. 39.94 40.18

NXST Nexstar Broadcasting Group, Inc. 0 0

NMOS NOMOS Corporation 0 0

VRT Vertex Aerospace, Inc. 0 0

RJET Republic Airways Holdings Inc. 0 0

TOC The Thomson Corporation 33.21 33.89

SAFT Safety Insurance Group, Inc. 17.43 17.9

SINT SI International, Inc. 18.69 19.89

BGFV Big 5 Sporting Goods Corporation 20.61 20.87

WQP West Penn Power Company 25.25 25.4

EDVR Endeavor Pharmaceuticals, Inc. 0 0

SVBI Severn Bancorp, Inc. 30.7 32

SNY Sanofi-Synthelabo (ADR) 33.16 33.67

FTDI FTD, Inc. 24.62 25.7

HOFT Hooker Furniture Corporation 40.22 41.24

FPTB First PacTrust Bancorp, Inc. 21.82 22.1

PPX Pacific Energy Partners, L.P. 27.4 28.3

IONT Ion Track, Inc. 0 0

AMY AmREIT 6.45 6.8

LEND Accredited Home Lenders Holding Co. 28.71 30.45

GOLD Randgold Resources Ltd. (ADR) 27.36 28.08

BBD Banco Bradesco S.A. (ADR) 22.7 22.8

PSYS Psychiatric Solutions, Inc. 15.35 15.97

WRS Windrose Medical Properties Trust 12.92 13.28

LHMS Loehmann's Holdings, Inc. 18.25 18.5

DKS Dick's Sporting Goods Inc. 49.06 49.4

NOV Noveon International, Inc. 0 0

PRTR Partners Trust Financial Group, Inc. 26.44 27.5

SNSH Snapshot, Inc. 0 0

GPRO Gen-Probe Incorporated 32.17 34.37

TONE TierOne Corporation 23.69 24.25

VSTA VistaCare, Inc. 38.44 40.21

SNG Canadian Superior Energy 2.4 2.49

PFS Provident Financial Services, Inc. 20.06 20.77

MRH Montpelier Re Holdings Ltd. 34.55 35.67

XTEX Crosstex Energy GP, L.P. 41.4 42.5

CCBI Commercial Capital Bancorp, Inc. 20.55 21.85

NCT Newcastle Investment Corp. 23.65 24.75

CCH Coca-Cola Hellenic Bottling Company S.A. 20.95 20.95

ESGR The Enstar Group, Inc. 42.64 43.76

WYNN Wynn Resorts, Limited 21.5 22.9

SSG 2nd Swing, Inc. 0 0

MMLP Martin Midstream Partners L.P. 30.05 31.12

HWFG Harrington West Financial Group, Inc. 16.5 17.65

BOFL Bancshares of Florida, Inc. 12.55 12.55

PTP Platinum Underwriters Holdings, Ltd. 29.57 30.95

SMBI Symbion, Inc. 0 0

CLFC Center Financial Corporation 24.59 25

IAG IAMGOLD Corporation 7.87 8.28

TS Tenaris S.A. (ADR) 27.16 28.55

BNS The Bank of Nova Scotia 49.64 50.83

TLSN TeliaSonera AB (ADR) 22.5 23.98

TGN Texas Genco Holdings, Inc. 29.08 30.43

DLM Del Monte Foods Company 9.5 9.96

NPSN Naspers Limited (ADR) 54.12 55.24

ENH Endurance Specialty Holdings Ltd. 30.88 32.17

CSVI Computer Services, Inc. 29.5 31.25

IPCC Infinity Property and Casualty Corp. 33.23 34.82

TKG Telkom SA Limited (ADR) 35.36 35.4

DADE Dade Behring Holdings, Inc. 33.02 33.56

HAYZ Hayes Lemmerz International, Inc. 15.9 17

CNVS Converse, Inc. 0 0

ARD Arena Resources, Inc. 5.91 6.19

PKBK Parke Bank 18.15 18.2

GNASF Gerdau Ameristeel Corp. 2.61 2.7

ALLSB Allstream Inc 52.15 53.1

PGH Pengrowth Energy Trust 14.53 14.59

AFR American Financial Realty Trust 15.65 16.25

AXS Axis Capital Holdings Limited 26.4 28.15

MPG Maguire Properties, Inc. 21.9 22.6

PWI PrimeWest Energy Trust 20.05 20.7

DRYR Dreyer's Grand Ice Cream Holdings Inc. 77.4 79.25

JFBI Jefferson Bancshares, Inc. 14.37 15.09

CVCO Cavco Industries, Inc. 23.4 24.5

GLNG Golar LNG Limited 11.59 12.37

PRSC The Providence Service Corporation 16.2 16.9

TI Telecom Italia S.p.A. (ADR) 28 28.8

FSF Financial Security Assurance Holdings 23.82 24.2

ABWI AMF Bowling Worldwide, Inc. 24.1 25.75

AHT Ashford Hospitality Trust, Inc. 9.21 9.5

MIM MI Developments Inc. 24.9 26.65

AGT Apollo Gold Corporation 2.21 2.23

SRXA SR Telecom Inc. 6.57 6.58

GRS Gammon Lake Resources Inc. 5.3 5.36

RPFG Rainier Pacific Financial Group, Inc. 16.19 17.05

KNBT KNBT Bancorp, Inc. 16.6 17.2

NRMX Neurochem Inc. 17.07 17.98

FPO First Potomac Realty Trust 16.75 17.7

RIN Rinker Group Limited (ADR) 43.7 45.2

CFHI Coast Financial Holdings, Inc. 13.7 13.7

BWLD Buffalo Wild Wings 22.95 22.95

WLL Whiting Petroleum Corporation 16.3 16.85

MRLN Marlin Business Services Corp. 16.43 16.91

AZK Aurizon Mines Ltd. 1.73 1.73

Ticker Name Institutional

Percent

Held

ALO Alpharma Inc. 74.9

AIR AAR Corp. 90.73

ADCT ADC Telecommunications 54.43

TYC Tyco International Ltd. 82.73

AEPI AEP Industries 25.63

AMFI AMCORE Financial, Inc. 35.77

APAT APA Optics, Inc. 11.67

AEN AMC Entertainment Inc. 63.44

RNT Aaron Rents, Inc. 71.05

AMR AMR Corporation 95

ABBK Abington Bancorp, Inc. 28.78

ABRI Abrams Industries, Inc. 9.06

ARXX Aeroflex Incorporated 73.58

AKLM Acclaim Entertainment 5.77

ACET Aceto Corporation 49.22

ACMTA ACMAT Corporation 43.77

ACXM Acxiom Corporation 75.15

RELM RELM Wireless Corporation 3.18

ABT Abbott Laboratories 61.82

ADPT Adaptec Inc 79.91

ABMD ABIOMED, Inc. 16.08

ADBE Adobe Systems Incorporated 81.75

AVM Advanced Magnetics, Inc. 33.17

ACU Acme United Corporation 8.73

MKT Advanced Marketing Services, Inc. 63.69

APPA A.P. Pharma, Inc. 29.28

ADVNB Advanta Corp. 35.53

AD ADVO, Inc. 94.05

AEG AEGON N.V. (ADR) 2.32

AE Adams Resources & Energy, Inc. 15.34

ARVXQ Aerovox Incorporated 2.7

NAKD National Auto Credit, Inc. 3.52

AEM Agnico-Eagle Mines Ltd. 55.48

AMI ALARIS Medical Systems Inc. 26.54

AMD Advanced Micro Devices, Inc. 62.07

MAIR MAIR Holdings, Inc. 48.06

AKRN Akorn, Inc. 4.47

NGAS Daugherty Resources, Inc. 6.45

APD Air Products & Chemicals, Inc. 88.69

ATRI Atrion Corporation 26.99

ALCD Alcide Corporation 22.26

ARG Airgas, Inc. 67.61

ALEX Alexander & Baldwin 61.98

ALFA Alfa Corporation 8.57

ALK Alaska Air Group, Inc. 95

ALCO Alico, Inc. 30.66

SEMI All American Semiconductor, Inc. 7.47

AIN Albany International Corp. 85.81

ACV Alberto-Culver Company 81.87

AORGB Allen Organ Company 33.91

ABS Albertson's, Inc. 75.87

AL Alcan Inc. 57.77

ATK Alliant Techsystems Inc. 78.72

IKN IKON Office Solutions, Inc. 67.73

ADG Allied Defense Group 59.17

ALX Alexander's Inc. 33.31

IMCO IMPCO Technologies, Inc. 37.96

RGRX RegeneRx Biopharmaceut. 3.67

Y Alleghany Corporation 60.89

AYE Allegheny Energy, Inc. 69.31

ALTR Altera Corp. 88.26

AGN Allergan, Inc. 91.51

AC Alliance Capital Management Holding L.P. 50.28

ASBI Ameriana Bancorp 12.01

ATAXZ Amer. 1st Tax Exempt Inv. 2.72

APRO America First Apartment 2.58

AWA America West Holdings 89.27

AT Alltel Corporation 60.42

KGHI Kaiser Group Holdings 9.1

AMCE American Claims Evaluation, Inc. 9.74

ACO AMCOL International Corp. 40.23

ALPG The Alpine Group, Inc. 9.9

AA Alcoa Inc. 78.63

ECOL American Ecology Corp. 2.84

IJX Equidyne Corporation 3.13

AICO Amcast Industrial Corp. 21.53

AHC Amerada Hess Corporation 95

BCTI BCT International, Inc. 2.7

ABL American Biltrite Inc. 15.49

FO Fortune Brands, Inc. 65.01

ABM ABM Industries, Inc. 64.04

ALGI American Locker Group Incorporated 7.82

AEP American Electric Power 62.17

AMSY American Management Systems, Inc. 78.88

AXP American Express Company 77.59

AMAC American Medical Alert 4.3

AFL AFLAC Incorporated 57.83

ATMS Tidel Technologies, Inc. 4.98

ANAT American National Insurance Company 59.76

WYE Wyeth 73.78

APFC American Pacific Corp. 66.57

AIG American Int'l Group, Inc 61.84

AMPH American Physicians Service Group Inc. 19.84

APCC American Power Conversion Corporation 60.79

AMSWA American Software, Inc. 39.05

AVD American Vanguard Corp. 27.39

AMWD American Woodmark Corp. 52.37

HOST Arlington Hospitality Inc 18.59

ACP American Real Estate Partners, L.P. 89.14

AMGN Amgen, Inc. 71.83

ARL American Realty Investors 2.28

AMTA Amistar Corporation 5.43

CFNB California First National Bankcorp 15.4

ZIXI Zix Corporation 9.27

ASE American Science & Engineering, Inc. 19.6

ASYS Amtech Systems, Inc. 7.31

AMS American Shared Hospital 6.87

ALOG Analogic Corporation 70.68

AMK American Technical Ceramics Corp. 9.34

ANLY Analysts International Corporation 44.32

ANLT Analytical Surveys, Inc. 2.18

ANEN Anaren, Inc. 91.6

ANDR Andersen Group, Inc. 25.24

ANDW Andrew Corporation 92.16

AMN Ameron International Corporation 65.07

AME Ametek, Inc. 80.94

APAGF Apco Argentina Inc. 10.45

APOG Apogee Enterprises, Inc. 65.89

ATA Apogee Technology, Inc. 6.24

AMPL Ampal-American Israel Corporation 7.44

APPB Applebee's Int'l, Inc. 85.67

AAPL Apple Computer, Inc. 68.16

AP Ampco-Pittsburgh Corp. 56.16

AXR AMREP Corporation 11.18

ASO AmSouth Bancorporation 37

AMAT Applied Materials, Inc. 73.56

NXXI Nutrition 21, Inc. 2.7

ATU Actuant Corporation 93.32

ANCPA Anacomp, Inc. 8.02

APC Anadarko Petroleum Corporation 85.36

ADI Analog Devices, Inc. 81.85

ACAT Arctic Cat, Inc. 50.99

ARDNA Arden Group, Inc. 22.27

AGII Argonaut Group, Inc. 42.86

AND Andrea Electronics Corporation 4.68

AGL Angelica Corporation 74.08

BUD Anheuser-Busch Companies, Inc. 61.43

KTO K2 Inc. 77.88

AROW Arrow Financial Corp. 27.58

AOC Aon Corporation 88.55

APA Apache Corporation 81.04

ARTNA Artesian Resources Corp. 9.55

ADM Archer Daniels Midland Company 65.22

ARTW Art's-Way Manufacturing 9.08

ARKR Ark Restaurants Corp. 14.18

MERCS Mercer International Inc. 42.96

ASPT Aspect Communications 67.98

ASBC Associated Banc-Corp 39.28

ASTE Astec Industries, Inc. 59.54

ALOT Astro-Med, Inc. 9.5

ATRO Astronics Corporation 14.39

ACKHQ Armstrong Holdings, Inc. 8.72

AAME Atlantic American Corp. 4.84

ARW Arrow Electronics, Inc. 92.21

AJG Arthur J. Gallagher & Co. 78.1

ATW Atwood Oceanics, Inc. 81.92

AULT Ault Incorporated 38.68

AURA Aura Systems Inc. 15.9

ASH Ashland Inc. 74.65

ANL American Land Lease, Inc. 20.77

ATML Atmel Corporation 31.81

ADSK Autodesk, Inc. 92.12

ATG AGL Resources Inc. 54.46

AVTR Avatar Holdings Inc. 55.03

AGH Atlantis Plastics, Inc. 12.86

AZR Aztar Corporation 95

AZZ AZZ Incorporated 48.52

BEAV BE Aerospace, Inc. 51.67

ATMR Atlas Minerals Inc. 16.09

ATO Atmos Energy Corporation 38.57

PNRA Panera Bread Company 94.06

BHAG BHA Group Holdings, Inc. 67

RSC Rex Stores Corporation 68.14

LABS LabOne, Inc. 64.43

BMC BMC Software, Inc. 83.89

BSBN BSB Bancorp, Inc. 42.6

VOXX Audiovox Corporation 46.61

AZO AutoZone, Inc. 95

BTUI BTU International, Inc. 21.14

BWCF BWC Financial Corp. 6.78

ADP Automatic Data Processing 71.65

BPMI Badger Paper Mills 7.92

AVY Avery Dennison Corporation 76.34

AVT Avnet, Inc. 93.11

BCP Balchem Corporation 37.16

BWINB Baldwin & Lyons, Inc. 29.45

AVP Avon Products, Inc. 83.49

BCIS Bancinsurance Corporation 6.93

BOH Bank of Hawaii Corp. 66.38

BXS BancorpSouth, Inc. 17.51

BJS BJ Services Company 95

BCE BCE, Inc. 37.28

BMMI BMC Industries, Inc. 10.31

DOLL The Middleton Doll Company 7.67

BRE BRE Properties, Inc. 65.01

GRAN Bank of Granite Corp. 13.49

BRT BRT Realty Trust 5.78

BMI Badger Meter, Inc. 39.53

BZ Bairnco Corporation 34.31

BKF BKF Capital Group, Inc. 55.54

BHI Baker Hughes Incorporated 89.69

BEZ Baldor Electric Company 51.28

BLD Baldwin Technology Co. 29.68

BLL Ball Corporation 75.33

BPOP Popular, Inc. 27.29

BN Banta Corporation 92.22

CEG Constellation Energy Group 65.59

ONE Bank One Corporation 63.56

ALUHQ Allou Healthcare, Inc. 7.76

BCV Bancroft Convertible Fund 5.1

SMJWQ Samuels Jewelers, Inc. 3.73

BDG Bandag, Incorporated 29.94

BSET Bassett Furniture Ind. 57.15

BVC Bay View Capital Corporation 94.73

BK The Bank of New York Co. 68.99

FA Fairchild Corporation 35.92

BCR C.R. Bard, Inc. 87.7

NICH Nitches, Inc. 14.86

B Barnes Group Inc. 56.08

BELFB Bel Fuse, Inc. 40.75

BRN Barnwell Industries, Inc. 3.73

MSSN Mission Resources Corporation 26.68

BGNK Barrister Global Services Network, Inc. 2.29

RGB R.G. Barry Corp. 46.6

BNHNA Benihana, Inc. 46.67

BTHS Benthos, Inc. 4.27

HNR Harvest Natural Resources 51.43

BER W.R. Berkley Corporation 85.3

BOL Bausch & Lomb Inc. 93.19

BAX Baxter International Inc. 76.12

NBN Northeast Bancorp/ME 20.62

BAYUA Bayou Steel Corporation 5.24

BSC The Bear Stearns Companies Inc. 68.32

BRCO Beard Company 4.45

AIT Applied Industrial Technologies 67.45

BEC Beckman Coulter, Inc. 84.77

BDX Becton, Dickinson and Co. 92.04

BJCT Bioject Medical Technologies Inc. 33.08

BLSC Bio-Logic Systems Corp. 12.76

BRLI Bio-Reference Labs, Inc. 17.75

SVNT Savient Pharmaceuticals, Inc. 49.05

SYNO Synovis Life Technologies, Inc. 42.72

BI Bell Industries, Inc. 20.46

BMET Biomet, Inc. 66.46

BLS BellSouth Corporation 54.93

BNT Bentley Pharmaceuticals, Inc. 40.02

BLC Belo Corporation 64.02

SPEX Spherix Incorporated 5.1

BMS Bemis Company, Inc. 65.73

BHE Benchmark Electronics 95

BRK.A Berkshire Hathaway Inc. 15.07

PWEI PW Eagle, Inc. 26.08

BRY Berry Petroleum Company 44.48

BBY Best Buy Co., Inc. 72.89

BOBE Bob Evans Farms, Inc. 66.21

CDIC CardioDynamics Int'l Corp 37.75

BHMSQ Bethlehem Steel Corp. 4.41

BEV Beverly Enterprises 71.51

BORL Borland Software Corp. 72.67

BOSA Boston Acoustics, Inc. 22.92

BIO Bio-Rad Laboratories, Inc. 51.2

BDK The Black & Decker Corporation 82.21

BRC Brady Corporation 73.78

BKH Black Hills Corporation 53.58

BL Blair Corporation 57.28

BLT Blount International, Inc 95

BNP BNP Residential Properties, Inc. 5.99

BRID Bridgford Foods Corp. 5.85

MKTG MKTG Services, Inc. 14.29

NST NSTAR 40.69

TBI Tom Brown, Inc. 95

BOW Bowater Incorporated 95

BWL.A Bowl America Incorporated 12.8

BMTC Bryn Mawr Bank Corp. 22.97

BNE Bowne & Co., Inc. 81.1

WNMLA Winmill & Co. Incorporated 6.77

BZF The Brazil Fund 48.82

BULL Bull Run Corporation 17.12

BGG Briggs & Stratton Corporation 82.86

BMY Bristol-Myers Squibb Co. 65.44

BAB British Airways plc (ADR) 5.25

CGA Corus Group plc (ADR) 5.46

VGR Vector Group Ltd. 42.01

BBR Butler Manufacturing Company 54.27

BNSXA BNS Co. 31.15

CAI CACI International, Inc. 87.42

BF.B Brown-Forman Corporation 41.48

CAW CCA Industries, Inc. 10.91

BWS Brown Shoe Company, Inc. 88.56

CCBL C-COR.net Corporation 75.95

BC Brunswick Corporation 84.9

BW Brush Engineered Material 64.13

CNXS CNS, Inc. 35.1

BPL Buckeye Partners, L.P. 9.68

CPAK CPAC, Inc. 54.76

CPF Central Pacific Financial Corp. 38.28

USV U.S. Restaurant Props. 24.38

BCF Burlington Coat Factory Warehouse Corp. 33.86

CSPI CSP Inc. 17.01

CTCO Commonwealth Telephone Enterprises, Inc. 91.1

BNI Burlington Northern Santa Fe Corporation 80.46

BR Burlington Resources Inc 94.95

CACH Cache, Inc. 50.9

CSG Cadbury Schweppes plc (ADR) 4.72

CDMS Cadmus Communications 56.07

BSH Bush Industries, Inc. 46.3

CCC Calgon Carbon Corporation 69.45

CAMP California Amplifier 24.2

JMAR JMAR Technologies, Inc. 3.73

CAMD California Micro Devices 58.46

CDI CDI Corp. 46.45

CWT California Water Service Group 17.86

CADA CAM Commerce Solutions, Inc. 12.59

CMS CMS Energy Corporation 63.87

CNA CNA Financial Corporation 95

CPY CPI Corp. 73.14

CMM CRIIMI MAE Inc. 30.12

CSS CSS Industries, Inc. 53.76

CLZR Candela Corporation 58.35

CSX CSX Corporation 72.41

CTS CTS Corporation 74.96

CVBF CVB Financial Corp. 17.13

ETS Enterasys Networks, Inc. 71.95

CAU Canyon Resources Corp. 4.75

CVC Cablevision Systems Corp. 65.21

CMN Cantel Medical Corp. 35.51

CCBT CCBT Financial Companies, Inc. 36.21

CBT Cabot Corporation 63.51

COG Cabot Oil & Gas Corporation 92.67

CSWC Capital Southwest Corp. 30.18

CGL.A Cagle's, Inc. 16.22

CT Capital Trust, Inc. 42.81

CAH Cardinal Health, Inc. 79.65

CN Calton, Inc. 4.04

CBM Cambrex Corporation 92.83

CKEC Carmike Cinemas, Inc. 51.58

TSFG The South Financial Group 31.98

CBLRF Campbell Resources, Inc. 8.79

CPB Campbell Soup Company 53.51

CARN Carrington Laboratories, Inc. 15.15

NXY Nexen Inc. 70.47

CAE Cascade Corporation 63.53

STZ Constellation Brands Inc. 70.7

CASY Casey's General Stores, Inc. 72.25

CECX Castle Energy Corp. 41.38

CMO Capstead Mortgage Corporation 48.77

CTR The Cato Corporation 67.39

CELG Celgene Corporation 87.56

AIRM Air Methods Corporation 23.26

CSL Carlisle Companies, Inc. 63.19

CCL Carnival Corporation 40.59

PGN Progress Energy, Inc. 53.26

CRS Carpenter Technology Corp 62.08

CBSS Compass Bancshares, Inc. 55.38

CEBK Central Bancorp, Inc. 23.09

CERG Ceres Group, Inc. 40.87

CGC Cascade Natural Gas Corporation 43.44

PWN Cash America International, Inc. 77.82

CAS A.M. Castle & Co. 52.91

CVF Castle Convertible Fund 36.27

CALA Catalina Lighting, Inc. 4.69

CIII Centrum Industries, Inc. 2.04

CDX Catellus Development Corp 86.11

CAT Caterpillar Inc. 75.1

CAV Cavalier Homes, Inc. 19.5

FUN Cedar Fair, L.P. 18

CNBKA Century Bancorp, Inc. 24.91

CRDN Ceradyne, Inc. 68.89

CERN Cerner Corporation 83.64

CTX Centex Corporation 85.23

CEF Central Fund of Canada 21.92

CHLN Chalone Wine Group, Ltd. 5.37

CHG CH Energy Group, Inc. 42.37

CNL Cleco Corporation 54.83

CHRS Charming Shoppes, Inc. 95

CV Central Vermont Public Services Corp. 42.16

CF Charter One Financial 61.15

ASHW Ashworth, Inc. 59.72

CCF Chase Corporation 15.99

CHTT Chattem Inc. 65.81

DLPX Delphax Technologies, Inc. 12.91

CKP Checkpoint Systems, Inc. 86.19

CTL CenturyTel, Inc. 82.8

KRT Kramont Realty Trust 33.28

CHFC Chemical Financial Corporation 22.01

CHB Champion Enterprises, Inc. 95

CPK Chesapeake Utilities 19.24

CVAL Chester Valley Bancorp 12.18

CLN Celsion Corporation 3.82

SCH The Charles Schwab Corp. 56.76

AGMX Angelo & Maxie's, Inc. 8.32

CFCM Chief Consolidated Mining 5.18

CHP C&D Technologies, Inc. 95

CHIR Chiron Corporation 43.64

CHZ Chittenden Corporation 54.5

RRR Roto-Rooter, Inc. 77.92

CHDN Churchill Downs, Inc. 17

CSK Chesapeake Corporation 69.46

CINF Cincinnati Financial Corporation 46.69

CTAS Cintas Corporation 59.66

CPCI Ciprico, Inc. 28.43

CVR Chicago Rivet & Machine 10.35

EAT Brinker International 95

CQB Chiquita Brands International, Inc. 89.6

CRUS Cirrus Logic, Inc. 47.16

CSCO Cisco Systems, Inc. 61.16

CIA Citizens, Inc. 8.53

CBCF Citizens Banking Corp./MI 32.03

CB Chubb Corporation 88.49

CHD Church & Dwight Co., Inc. 61.96

CZN Citizens Communications 76.69

CHCO City Holding Company 31.02

CYRO Chyron Corporation 3.71

CI CIGNA Corporation 84.19

CLC CLARCOR Inc. 76.75

CBB Cincinnati Bell Inc. 73.53

CLHB Clean Harbors, Inc. 41.14

CIN Cinergy Corp. 63.03

MZ Milacron Inc. 63.34

CLDA Clinical Data, Inc. 4.04

EMIS Emisphere Technologies 53.24

MBG Mandalay Resort Group 95

RDI.A Reading International Inc. 27.04

COKE Coca-Cola Bottling Co. Consolidated 26.57

CYN City National Corporation 58.08

CGNX Cognex Corporation 85.57

COGN Cognos Incorporated 68.37

COHR Coherent, Inc. 83.96

CLE Claire's Stores, Inc. 84.97

GENE Genome Therapeutics Corp. 8.84

CNB Colonial BancGroup, Inc. 36.48

CCU Clear Channel Communications 78.48

CLF Cleveland-Cliffs Inc. 84.26

CLX The Clorox Company 50.63

COA Coachmen Industries Inc. 78.44

CRV The Coast Distribution 10.29

HCA HCA Inc. 86.07

KO The Coca-Cola Company 58.02

CMRO COMARCO, Inc. 60.48

CCE Coca-Cola Enterprises 36.98

CMCSA Comcast Corporation 35.48

CDE Coeur d'Alene Mines Corp. 23.97

CGN Cognitronics Corporation 10.19

COHU Cohu, Inc. 60.99

CBSH Commerce Bancshares, Inc. 42.23

CL Colgate-Palmolive Company 73.7

SZ Worldwide Restaurant Concepts 26.53

CFB Commercial Federal Corporation 72.85

COLL Collins Industries, Inc. 18.11

COB Columbia Laboratories 61.72

JCS Communications Systems, Inc. 32.61

CMTY Community Banks, Inc. 12.76

CBU Community Bank System 38.49

GSOF Group 1 Software, Inc. 69.83

CDCO Comdisco Holdings, Inc. 68.6

CMPC CompuCom Systems, Inc. 27.78

CMC Commercial Metals Company 63.14

CHRZ Computer Horizons Corp. 48.37

PURW Pure World, Inc. 10.38

CMNT Computer Network Tech. 68.29

ATSN Artesyn Technologies, Inc. 84.8

CDCY CompuDyne Corporation 29.17

CA Computer Associates International, Inc. 67.7

CRK Comstock Resources, Inc. 76.72

CMTL Comtech Telecomm. Corp. 68.27

CMVT Comverse Technology, Inc. 89.27

LENS Concord Camera Corp. 71.52

CE Concord EFS, Inc. 75.11

CSC Computer Sciences Corporation 78.13

CCDC Concorde Career Colleges Inc. 31.31

CCUR Concurrent Computer Corporation 51.77

CTG Computer Task Group, Inc. 54.44

CNMD CONMED Corporation 82.52

CAG ConAgra Foods, Inc. 57.99

CTWS Connecticut Water Service 15.6

CNO Conseco, Inc. 71.18

ED Consolidated Edison, Inc. 40.95

CNF CNF, Inc. 95

SNS The Steak n Shake Company 52.79

CTO Consolidated-Tomoka Land 36.85

CAL Continental Airlines, Inc. 95

CUO Continental Materials 26.8

CEN Ceridian Corporation 94.67

COO The Cooper Companies 95

CBE Cooper Industries, Ltd. 74.88

CTB Cooper Tire & Rubber Company 69.53

CGRT Cooker Restaurant Corporation 2.38

RKY Adolph Coors Company 52.73

GLW Corning Incorporated 61.47

CFC Countrywide Financial Corp. 92.88

CXW Corrections Corp. of America 56.53

COR Cortex Pharmaceuticals 2.2

NDE IndyMac Bancorp, Inc. 86.23

CSLI Cotton States Life Insurance Company 17.32

CR Crane Co. 63.84

CRD.B Crawford & Company 33.37

CRRC Courier Corporation 39.73

CUZ Cousins Properties Inc. 40.32

CVH Coventry Health Care, Inc. 86.41

CK Crompton Corporation 81.91

ATX A.T. Cross Company 31.79

CBRL CBRL Group, Inc. 79.57

CRFT Craftmade International 39.09

CRED CREDO Petroleum Corporation 2.51

CXIM Criticare Systems, Inc. 9.8

CRAN Crown Andersen, Inc. 6.11

CCK Crown Holdings Inc 74.54

CRCE Crown Resources Corp. 6.21

CUB Cubic Corporation 36.07

CFR Cullen/Frost Bankers Inc. 65.22

CFI Culp, Inc. 71.63

CUM Cummins Inc. 81.8

CYBE CyberOptics Corporation 63.15

CYGN Cygnus Inc. 3

CYTO Cytogen Corporation 17.34

CW Curtiss-Wright Corp. 56.89

CYTR CytRx Corporation 5.24

OXIS OXIS International, Inc. 5.46

DVIXQ DVI, Inc. 25.22

CY Cypress Semiconductor 95

DJCO Daily Journal Corporation 11.54

DMCSQ Dairy Mart Convenience 2.86

GW Grey Wolf, Inc. 70.29

DPL DPL Inc. 38.36

DQE Duquesne Light Holdings Inc 21.76

TRY Triarc Companies, Inc. 21.87

DAIO Data I/O Corporation 5.93

DCN Dana Corporation 71.86

DHR Danaher Corporation 70.73

MDEA Media 100 Inc. 32.52

DKEY Datakey, Inc. 12.36

DSCP Datascope Corporation 81.53

DRAM Dataram Corporation 18.44

CRTO Concerto Software, Inc. 67.44

DWSN Dawson Geophysical Co. 27.28

GVT Morgan Stanley D.W. Gov't 25.92

DXR Daxor Corporation 6.33

TGT Target Corporation 85.44

DEBS Deb Shops, Inc. 26.49

DII Decorator Industries, Inc. 17.38

DELL Dell, Inc. 61.13

DFG Delphi Financial Group, Inc. 72.62

DE Deere & Company 83.97

DGTC Del Global Technologies 28.43

DGAS Delta Natural Gas Company 8.44

DLI Del Laboratories, Inc. 21.99

DAL Delta Air Lines, Inc. 85.08

DLW Delta Woodside Industries 34.07

DPAC DPAC Technologies Corp. 4.11

DLX Deluxe Corporation 79.42

CMRG Casual Male Retail Group, Inc. 74.92

DTRX Detrex Corporation 20.66

DEVC Devcon International Corp. 20.02

DTE DTE Energy Company 52.37

DP Diagnostic Products Corporation 61.6

DRS DRS Technologies, Inc. 83.42

DGII Digi International 41.08

STXN Stratex Networks, Inc. 81.57

TSTF TeamStaff, Inc. 3.38

DBD Diebold Incorporated 73.69

DNEX Dionex Corporation 84.72

DDS Dillard's, Inc. 78.04

AHOM American HomePatient, Inc. 13.17

DIOD Diodes Incorporated 34.67

DXYN The Dixie Group, Inc. 27.31

DG Dollar General Corp. 62.44

DGICB Donegal Group Inc. 4.35

DXT Dixon Ticonderoga Company 5.03

DBLE Double Eagle Petroleum 3.91

D Dominion Resources, Inc. 55.87

DTC Domtar Inc. 32.42

DCI Donaldson Company, Inc. 65.69

DBRN The Dress Barn, Inc. 69.83

DW Drew Industries, Inc. 55.38

DNY R.R. Donnelley & Sons Company 77.59

DRXR Drexler Technology Corp. 67.59

DOV Dover Corporation 79.85

DJ Dow Jones & Co. 66.45

DSL Downey Financial Corp. 51.7

DRTK Duratek, Inc. 30.23

FLS Flowserve Corporation 95

DYOLF Dynamic Oil & Gas, Inc. 2.77

DRCO Dynamics Research Corporation 43.19

DCO Ducommun Incorporated 74.94

COBR Cobra Electronics Corp. 54.69

DNP DNP Select Income Fund Inc. 2.58

DUK Duke Energy Corporation 60.47

DYNX Dynatec International 4.92

DRE Duke Realty Corp. 58.03

DNB The Dun & Bradstreet Corporation 88.25

ECIL ECI Telecom Ltd. 15.16

EMCI EMC Insurance Group 87.45

DD E.I. DuPont de Nemours 58.37

DY Dycom Industries, Inc. 84.83

EZM E-Z-EM, Inc. 13.64

EGLE Eagle Food Centers, Inc. 4.95

EATS Eateries, Inc. 2.26

EDO EDO Corporation 79.43

EV Eaton Vance Corp. 51.36

PKI PerkinElmer, Inc. 72.84

EMC EMC Corporation 65.75

STS Supreme Industries, Inc. 36.79

EGP EastGroup Properties Inc. 46.32

EML The Eastern Company 26.67

EE El Paso Electric Company 95

EK Eastman Kodak Company 81.52

ETN Eaton Corporation 75.2

ELRC Electro Rent Corporation 64.91

ESIO Electro Scientific Industries 95

ELSE Electro-Sensors, Inc. 3.73

ELMG EMS Technologies, Inc. 82.38

ECL Ecolab Inc. 53.05

ERTS Electronic Arts Inc. 47.14

EEI Ecology and Environment 19.32

ECHO Electronic Clearing House 11.45

TFS Three-Five Systems, Inc. 61.86

ELST Electronic Systems Technology, Inc. 3.59

ECIN EMCEE Broadcast Products 4.1

ESBF ESB Financial Corp. 9.18

ESBK Elmira Savings Bank, FSB 24.79

AGE A.G. Edwards, Inc. 75.46

ELN Elan Corporation, plc (ADR) 28.49

ELK ElkCorp 83.89

ELX Emulex Corporation 87.29

ECF Ellsworth Conv. Growth 4.57

ELT Elscint Limited 8.94

EMR Emerson Electric Co. 73.19

ENER Energy Conversion Devices, Inc. 16.68

EDE The Empire District Electric Company 23.54

WFT Weatherford International LTD 95

EASI Engineered Support System 86.81

EGN Energen Corporation 62.1

TOX MEDTOX Scientific, Inc. 22.61

EEC Environmental Elements 4.44

EC Engelhard Corporation 91.89

ENZN Enzon Pharmaceuticals, Inc. 81.68

EBF Ennis Business Forms, Inc. 53.19

EOG EOG Resources, Inc. 89.96

EQTY Equity Oil Company 9.66

ERICY LM Ericsson (ADR) 6.29

ESCA Escalade, Inc. 8.72

ETR Entergy Corporation 78.92

ETC Environmental Tectonics 26.59

ESCC Evans & Sutherland Computer Corporation 64.5

FFED Fidelity Federal Bancorp 7.75

ENZ Enzo Biochem, Inc. 28.4

EFX Equifax Inc. 78.94

EXBT +Exabyte Corporation 6.2

EXAR Exar Corporation 95

CNVR Convera Corporation 49.32

EQT Equitable Resources, Inc. 71.76

ATF The Equity Investor Fund 3.04

ESE ESCO Technologies, Inc. 90.27

FRBK Republic First Bancorp 12.4

EXPD Expeditors Int'l of WA 90.14

ESP Espey Manufacturing & Electronics Corp. 19.61

TXCO Exploration Company of Delaware , Inc. 7

FCBC First Community Bancshares, Inc. 19.26

FMCO FMS Financial Corp. 6.08

FNBN FNB Corporation (NC) 9.02

PATR Patriot Transportation 22.95

FSII FSI International, Inc. 68.89

ESL Esterline Technologies 85.65

OPY Oppenheimer Holdings Inc. 38.92

EXPO Exponent, Inc. 58.27

EY Ethyl Corporation 31.64

FIC Fair Isaac Corporation 95

FCP Falcon Products, Inc. 53.57

XCLT XCL, Ltd. 11.19

FMC FMC Corporation 83.55

MDG Meridian Gold Inc. 66.86

OHB Orleans Homebuilders 7.51

FARM Farmer Brothers Co. 31.36

FPL FPL Group, Inc. 64.52

FFKT Farmers Capital Bank Corp 10.28

FIT Fab Industries, Inc. 42.88

JAS Jo-Ann Stores, Inc. 40.26

FAST Fastenal Company 83.52

FSCR Federal Screw Works 22.4

FDO Family Dollar Stores, Inc 85.53

FNSTQ Fansteel Inc. 5.73

FSBI Fidelity Bancorp, Inc. 15.22

FJC Fedders Corporation 28.9

FILE FileNET Corporation 83.6

FDMLQ Federal-Mogul Corp. 2.8

FNM Fannie Mae 87.68

FRE Freddie Mac 86.51

FNIN Financial Industries Corp. 50.73

FRT Federal Realty Inv. Trust 70.22

FSS Federal Signal Corp. 64.26

FSVP FIND/SVP, Inc. 4.05

FOE Ferro Corporation 86.86

FFIN First Financial Bankshare 12.36

RF Regions Financial Corp. 35.11

FACT First Albany Companies Inc. 18.06

FNF Fidelity National Financial 68.65

FAF First American Corp. 63.69

FAX Aberdeen Asia-Pacific 4.39

SGK Schawk, Inc. 9.95

FBNC First Bancorp 8.81

FMER FirstMerit Corporation 37.44

FCTR First Charter Corporation 16.72

FESX First Essex Bancorp, Inc. 95

FTFC First Federal Capital 39.1

PLE Pinnacle Bancshares, Inc. 12.71

FLAG Flag Financial Corporation 15.55

FBP First BanCorp. 33.34

GBCI Glacier Bancorp, Inc. 42.04

FF First Financial Fund Inc. 8.5

FFBC First Financial Bncrp./OH 39.1

DRL Doral Financial Corp. 64.18

FFKY First Fed. Fin. Corp.(KY) 5.78

FFCH First Financial Holdings, Inc. 28.36

FFHS First Franklin Corp. 10.69

FINB First Indiana Corporation 21.64

FLIC The First of Long Island Corporation 8.48

FRME First Merchants Corp. 18.17

FMBI First Midwest Bancorp Inc. 43.23

MTB M&T Bank Corporation 67

FMSB First Mutual Bancshares 18.33

FRC First Republic Bank 69.92

WB Wachovia Corporation 53.9

FUR First Union RE Investment 56.38

FED FirstFed Financial Corp. 83.21

FOBB First Oak Brook Bancshares, Inc. 20.41

FRGB First Regional Bancorp 3.9

AABC Access Anytime Bancorp 18.79

SRCE 1st Source Corporation 57.41

FTN First Tennessee National 49.28

BDL Flanigan's Enterprises 12.67

FLMIQ Fleming Companies, Inc. 7.37

FISV Fiserv, Inc. 82.18

FLA Florida East Coast Industries Inc. 45.51

FPU Florida Public Utilities 22.19

FRK Florida Rock Industries, Inc. 54.54

FLXS Flexsteel Industries, Inc. 31.41

FSM Foodarama Supermarkets 17.83

F Ford Motor Company 34.42

FLOW Flow International Corporation 59.21

FCE.A Forest City Enterprises, Inc. 51.59

FRX Forest Laboratories, Inc. 86.31

CRVL CorVel Corporation 55.15

FOOT Foothill Independent Bancorp 10.96

FWLRF Foster Wheeler Ltd. 21.43

FPWR Fountain Powerboat Industries, Inc. 2.97

FSTR L.B. Foster Company 37.2

BEN Franklin Resources 47.63

FCX Freeport-McMoRan Copper & Gold Inc. 87.88

PLP Phosphate Resource PLP 31.43

FEI Frequency Electronics 40.66

FRD Friedman Industries 8.66

FELE Franklin Electric Co. 49.68

FEP Franklin Electronic Publishers Inc. 11.56

FBCP Franklin Bancorp, Inc. 9.4

FRS Frisch's Restaurants, Inc. 36.98

FFEX Frozen Food Express Ind. 25.34

FMT Fremont General Corp. 53.32

WTM White Mountains Insurance Group, Ltd. 56.8

GMT GATX Corporation 94.3

FUL H.B. Fuller Company 68.41

FULT Fulton Financial Corp. 22.23

GKSRA G&K Services, Inc. 76.17

GNAC Gainsco, Inc. 21.72

GIII G-III Apparel Group, Ltd. 29.55

GXY Galaxy Nutritional Foods, Inc. 16.99

GCI Gannett Co., Inc. 82.96

HIST Gallery of History, Inc. 2.77

GPS The Gap, Inc. 62.77

GEHL Gehl Company 37.19

GY GenCorp Inc. 71.6

GBND General Binding Corp. 34.25

GNCMA General Communication 56.55

GD General Dynamics Corp. 76.24

GE General Electric Company 52.61

GIS General Mills, Inc. 58.51

GM General Motors Corporation 73.88

GENBB Genesee Corporation 29.99

SPW SPX Corporation 87.04

GCO Genesco Inc. 94.16

SCRI SICOR Inc. 59.89

GNTX Gentex Corporation 79.64

CLRO ClearOne Communications 8.87

GLYT Genlyte Group Inc. 74.38

GGNS Genus, Inc. 29.02

GPC Genuine Parts Company 73.13

GGC Georgia Gulf Corporation 88.92

GP Georgia-Pacific Corporation 73.4

GRB Gerber Scientific, Inc. 73.82

GTY Getty Realty Corp. 25.95

GIGA Giga-tronics, Incorporated 5.36

GPOL Giant Group, Ltd. 11.66

GI Giant Industries, Inc. 31.32

GLG Glamis Gold Ltd. 40.19

G The Gillette Company 73.06

GLT Glatfelter 76.37

GSK GlaxoSmithKline plc (ADR) 5.57

NNN Commercial Net Lease Rlty 31.57

GSF GlobalSantaFe Corporation 72.68

GLDC Golden Enterprises, Inc. 3.91

GDW Golden West Financial 69.79

GGUY Good Guys, Inc. 34.35

GR Goodrich Corporation 79.11

GT Goodyear Tire & Rubber 60.38

GRC The Gorman-Rupp Company 47.41

GVA Granite Construction Inc. 64.89

GOT Gottschalks Inc. 9.98

GRA W.R. Grace & Co. 38.45

GGG Graco Incorporated 81.42

GHM Graham Corporation 15.64

GWW W.W. Grainger, Inc. 77.97

VGZ Vista Gold Corp. 8.64

GFLS Greater Community Bancorp 4.8

GSBC Great Southern Bancorp, Inc. 14.87

GAP The Great Atlantic & Pacific Tea Company 39.41

GLK Great Lakes Chemical 92.58

GNI Great Northern Iron Ore 3.07

BLSI Boston Life Sciences Inc. 6.06

GREY Grey Global Group, Inc. 63.25

GMP Green Mountain Power Corp 36.86

VVI Viad Corp. 77.01

GBEL Grubb & Ellis Co. 8.27

GYRO Gyrodyne Co. of America 19.75

HEII HEI, Inc. 45.88

HDR HPSC, Inc. 24.07

GMIL Guilford Mills Inc. 11.47

NLX Analex Corporation 2.25

MMAN Minuteman International Inc. 7.95

GSE Gundle/SLT Environmental, Inc. 39.84

HRB H&R Block, Inc. 79.69

UBA Urstadt Biddle Properties Inc. 31.63

HGR Hanger Orthopedic Group 74.58

HX Halifax Corporation 5.27

NEWH New Horizons Worldwide 52.21

RHI Robert Half International Inc. 86.93

HGIC Harleysville Group Inc. 32.65

HNBC Harleysville National Corporation 16.82

HARL Harleysville Savings Fncl 12.31

HAL Halliburton Company 77.22

HLD Harold's Stores, Inc. 23.26

HWG The Hallwood Group Incorporated 4.53

TINY Harris & Harris Group,Inc 8.48

HKF Hancock Fabrics, Inc. 75.88

HDL Handleman Company 87.9

AMOT Allied Motion Technologies, Inc. 6.6

HAUSQ Hauser, Inc. 2.63

HVT Haverty Furniture Companies, Inc. 60.19

HWKN Hawkins, Inc. 20.53

HTHR Hawthorne Financial Corp. 61.49

HAN Hanson PLC (Holding Company) (ADR) 8.26

HMA Health Management Assoc. 95

FHCC First Health Group Corp. 89.23

HCSG Healthcare Services Group 80.96

ATSI ATS Medical, Inc. 33.31

HTLD Heartland Express, Inc. 54.57

EAR HearUSA, Inc. 6.77

JH John H. Harland Company 83.63

HDI Harley-Davidson, Inc. 72.13

AIH Ablest Inc. 6.09

HELE Helen of Troy Limited 61.77

HAR Harman International Industries Inc./DE/ 94.87

JOYG Joy Global Inc. 95

HELX Helix Technology Corp. 80.3

HRS Harris Corporation 89.58

HSC Harsco Corporation 55.7

CALC California Coastal Communities, Inc. 35.92

JKHY Jack Henry & Associates, Inc. 56.87

HMX Hartmarx Corporation 28.23

HAS Hasbro, Inc. 87.25

HRLY Herley Industries, Inc. 72.64

HGMG Hastings Manufacturing Co. 4.59

HE Hawaiian Electric Industries, Inc. 31.22

HRP HRPT Properties Trust 40.31

HCN Health Care REIT, Inc. 43.38

HMII HMI Industries Inc. 4.25

HCP Health Care Property Investors Inc. 48.22

HLSH HEALTHSOUTH Corp. 11.21

HYI High Yield Income Fund 2.89

HRH Hilb, Rogal & Hamilton Co 95

HL Hecla Mining Company 36.44

HEI HEICO Corporation 19.7

TORM TOR Minerals Int'l, Inc. 3.46

HNZ H.J. Heinz Company 64.73

PNK Pinnacle Entertainment 58.64

HOLX Hologic, Inc. 65.32

HOMF Home Federal Bancorp 23.73

HP Helmerich & Payne, Inc. 83.89

HPC Hercules Incorporated 82.85

HNI HON INDUSTRIES Inc. 52.08

HSY Hershey Foods Corporation 41.83

HRZB Horizon Financial Corp 18.46

HPQ Hewlett-Packard Company 95

HXL Hexcel Corporation 27.79

HIB Hibernia Corporation 52.45

HB Hillenbrand Industries 49.35

HLT Hilton Hotels Corporation 79.38

JBHT J.B. Hunt Transport Services, Inc. 65.33

HOC Holly Corporation 75.54

HBAN Huntington Bancshares 36.04

HURC Hurco Companies, Inc. 38.45

HD The Home Depot, Inc. 60.49

HTCH Hutchinson Technology 95

HOFD HomeFed Corporation 12.52

HYBD Hycor Biomedical, Inc. 18.94

SCNYA Saucony, Inc. 7.03

MTH Meritage Corporation 65.1

SKYT SkyTerra Communications, Inc. 11.63

ICOC ICO Inc. 18.95

IFLO I-Flow Corporation 25.96

CYPB Cypress Bioscience, Inc. 27.24

HH Hooper Holmes, Inc. 81.86

HRL Hormel Foods Corporation 27.24

HNV Hanover Direct, Inc. 4.55

IDNX Identix Incorporated 41.07

DISK Image Entertainment, Inc. 5.95

IMNR The Immune Response Corp. 3.15

IMR IMCO Recycling Inc. 51.02

BLUD Immucor, Inc. 53.44

IMGN ImmunoGen, Inc. 31.32

IMMU Immunomedics, Inc. 46.56

DOR DOR BioPharma, Inc. 24.68

NSO nStor Technologies, Inc. 2.46

CNP CenterPoint Energy, Inc. 55.75

HOV Hovnanian Enterprises 54.72

IMDC INAMED Corporation 90.13

INHO Independence Holding Company 13.84

INDB Independent Bank Corp(MA) 51.78

IBCP Independent Bank Corporation(MI) 36.53

ICAD iCAD, Inc. 2.93

HUB.B Hubbell Incorporated 62.86

HU Hudson United Bancorp 49.97

HUF Huffy Corporation 35.98

IRIC Information Resources 60.32

HUG Hughes Supply, Inc. 86.14

ASCL Ascential Software Corp. 57.73

IMKTA Ingles Markets, Inc. 24.9

INVX Innovex Inc. 72.43

BED Bedford Property Investors, Inc. 56.74

IO Input/Output, Inc. 74.85

INEI Insituform East, Inc. 4.45

INSU Insituform Technologies 88.87

KOOL ThermoGenesis Corp. 18.97

IEX IDEX Corporation 95

IDTI Integrated Device Technology, Inc. 83.26

IG IGI, Inc. 3.55

IGL IMC Global, Inc. 95

ISYS Integral Systems, Inc. 35.61

INTC Intel Corporation 58.04

INTL Inter-Tel, Inc. 67.45

ITT ITT Industries, Inc. 73.78

IFSIA Interface, Inc. 77.46

INGR Intergraph Corporation 79.46

INTG The InterGroup Corporation 5.34

ENB Enbridge Inc. 42.29

IDA IDACORP, Inc. 34.5

IMGC Intermagnetics General Corporation 59.68

INMT Intermet Corporation 63.05

ITW Illinois Tool Works Inc. 77.15

ICI Imperial Chemical Industries PLC (ADR) 6.84

IPSU Imperial Sugar Company 77.89

IMO Imperial Oil Limited 14.82

N Inco Limited (ADR) 65.71

ILX ILX Resorts Incorporated 7.35

RT Ryerson Tull, Inc. 79.63

IDCC InterDigital Communications Corporation 32.55

IR Ingersoll-Rand Company Limited 69.05

ISH International Shipholding Corporation 38.34

TRA Terra Industries Inc. 13.47

IIIN Insteel Industries, Inc. 14.75

YOCM YoCream International Inc 4.17

GFF Griffon Corporation 93.51

IDEV Indevus Pharmaceuticals 37.78

INPH Interphase Corporation 19.85

INS Intelligent Systems Corporation 19.33

INTV Intervoice, Inc. 44.01

IFCJ Interchange Financial 19.07

LSBX LSB Corporation 20.55

FBN Furniture Brands International 93.87

IVC Invacare Corporation 80.57

ITIC Investors Title Company 20.42

IAL International Aluminum Corporation 15.76

IBM Int'l Business Machines Corp. 56.52

IOM Iomega Corporation 56.08

IFF International Flavors & Fragrances Inc. 76.3

IGT International Game Tech. 95

IMC International Multifoods Corporation 79.29

ILAS Int'l Airline Support Group 10.23

IP International Paper Company 89.72

IFC Irwin Financial Corp. 46.81

ISKO Isco, Inc. 19.99

INT World Fuel Services Corp. 76.87

IRF International Rectifier 79.31

JJSF J&J Snack Foods Corp. 64.82

JLG JLG Industries, Inc. 68.54

JACO Jaco Electronics, Inc. 24.13

ITN InterTAN, Inc. 62.91

ION Ionics, Incorporated 95

JEF Jefferies Group, Inc. 59.55

AXE Anixter International Inc 78.54

JEN Jennifer Convertibles, Inc 2.4

IVX IVAX Corporation 49.07

JOUT Johnson Outdoors Inc. 21.13

JUNO Juno Lighting, Inc. 54.06

EME EMCOR Group, Inc. 95

JNEI J Net Enterprises, Inc. 13.58

JLN Jaclyn, Inc. 4.47

KCS KCS Energy, Inc. 37.79

JEC Jacobs Engineering Group Inc. 79.96

KLAC KLA-Tencor Corporation 92.99

KSWS K-Swiss Inc. 67.62

KTII K-Tron International, Inc. 47.93

MYR Mayor's Jewelers, Inc. 12.43

JP Jefferson-Pilot Corporation 53.03

KAMNA Kaman Corporation 64.68

KCLI Kansas City Life Insur. 18.18

CKR CKE Restaurants, Inc. 44.66

WGII Washington Group International, Inc. 57.94

KDN Kaydon Corporation 85.89

JCI Johnson Controls, Inc. 70.46

KELYA Kelly Services, Inc. 76.94

KENT Kent Financial Services 12.5

JOL Joule Inc. 3.58

KMRT Kmart Holding Corporation 61.91

KLM KLM Royal Dutch Airlines (ADR) 11.34

KMI Kinder Morgan, Inc. 58.58

KV.B K-V Pharmaceutical Company 7.18

KEQU Kewaunee Scientific Corporation 9.7

KTCC Key Tronic Corporation 38.86

XNR Xanser Corporation 57.48

KPP Kaneb Pipe Line Partners 4.87

GXP Great Plains Energy Incorporated 39.68

WR Westar Energy, Inc. 55.72

KSU Kansas City Southern 88.42

KIDD The First Years Inc. 49.72

KBALB Kimball International 29.48

KT Katy Industries, Inc. 35.2

KBH KB Home 88.91

KNAP Knape & Vogt Manufacturing 8.24

KEA Keane, Inc. 67.05

KEI Keithley Instruments 56.73

K Kellogg Company 84.99

KOMG Komag, Incorporated 50.13

KWD Kellwood Company 93.84

KOSS Koss Corporation 9.95

KMT Kennametal Inc. 88.25

SSY SunLink Health Systems 6.11

KLIC Kulicke and Soffa Inds. 75.27

LNBB LNB Bancorp, Inc. 12.72

LXBK LSB Bancshares, Inc. 10.2

LYTS LSI Industries, Inc. 60.11

LTXX LTX Corporation 95

KMG Kerr-McGee Corporation 84.26

KMB Kimberly-Clark Corp. 73.78

LAKE Lakeland Industries, Inc. 10.03

LRCX Lam Research Corporation 90.44

NGA North American Galvanizing & Coatings 5.85

LANC Lancaster Colony Corp. 46.92

LNCE Lance, Inc. 33.19

KEX Kirby Corporation 68.88

KTMC KIT Manufacturing Company 5.06

PHMD PhotoMedex, Inc. 21.95

LSCP Laserscope 31.65

LSCC Lattice Semiconductor 95

LARL Laurel Capital Group, Inc. 22.17

KRI Knight-Ridder, Inc. 90.45

LAWS Lawson Products, Inc. 36.51

KE Koger Equity, Inc. 67.04

KR The Kroger Co. 73.02

KDE 4 Kids Entertainment Inc. 65.85

LSCO LESCO, Inc. 43.72

LIBHA Liberty Homes, Inc. 7.33

LSI LSI Logic Corporation 62.54

LTVCQ LTV Corporation 4.28

LCBM Lifecore Biomedical, Inc. 27.89

LIFE Lifeline Systems, Inc. 65.69

LZB La-Z-Boy Incorporated 57.69

LB LaBarge, Inc. 11.53

LG The Laclede Group, Inc. 24.25

LAF Lafarge North America Inc. 39.35

LNN Lindsay Manufacturing Co. 77.02

LALW Laidlaw International, Inc. 13

LLTC Linear Technology Corp. 89.55

LMS The Lamson & Sessions Co. 51.04

LAN Lancer Corporation 11.57

LIZ Liz Claiborne, Inc. 83.97

LOJN LoJack Corporation 65.72

LOGC LOGIC Devices Incorporated 5.11

RRC Range Resources Corp. 67.06

LSS Lone Star Technologies 78.43

FTUS Factory 2-U Stores, Inc. 52.64

LKI Lazare Kaplan Intern'l 21.43

LEE Lee Enterprises, Inc. 65.53

LEIX Lowrance Electronics, Inc 11.3

LM Legg Mason, Inc. 76.27

LUFK Lufkin Industries, Inc. 50.47

LEG Leggett & Platt, Inc. 62.23

LEN Lennar Corporation 93.62

LUK Leucadia National Corp. 49.19

MAFB MAF Bancorp, Inc. 50.1

LC The Liberty Corporation 55.21

LLY Eli Lilly & Co. 67.83

MPSI MPSI Systems Inc. 8.45

LTD Limited Brands, Inc. 73.71

MTSC MTS Systems Corporation 62.31

LNC Lincoln National Corporation 74.33

MRD MacDermid, Incorporated 69.79

BDN Brandywine Realty Trust 74.62

MGEE MGE Energy, Inc. 22.12

LMT Lockheed Martin Corporation 95

MGA Magna International Inc. 54.63

LTR Loews Corporation 57.41

LBI Liberte Investors Inc. 7.99

KSE KeySpan Corporation 50.79

LDG Longs Drug Stores Corp. 64.23

LFB Longview Fibre Company 62.03

CFS COMFORCE Corporation 4.66

MKTAY Makita Corporation (ADR) 2.96

MANA Manatron, Inc. 5.72

LPX Louisiana-Pacific Corp. 74.43

MTW Manitowoc Company, Inc. 73.99

LOW Lowe's Companies, Inc. 81.97

LZ Lubrizol Corporation 82.31

LUB Luby's, Inc. 34.4

MAPX MAPICS, Inc. 60.27

MCS The Marcus Corporation 55.08

MARPS Marine Petroleum Trust 3.75

LDL Lydall, Inc. 81

LGL Lynch Corporation 9.08

LYO Lyondell Chemical Company 72.3

MKL Markel Corporation 74.1

MDC M.D.C. Holdings, Inc. 69

MARSA Marsh Supermarkets, Inc. 16.57

MI Marshall & Ilsley Corporation 39.7

MBI MBIA Inc. 94.55

MRTN Marten Transport, Ltd. 53.29

KRB MBNA Corporation 78.61

MASB MASSBANK Corp. 43.74

MDU MDU Resources Group, Inc. 36.15

MGG MGM MIRAGE 43

MLP Maui Land & Pineapple Co. 13.42

MVK Maverick Tube Corporation 91.14

MAXE Max & Erma's Restaurants 4.56

MAXC Maxco, Inc. 5.16

MXIM Maxim Integrated Products 91.32

MXWL Maxwell Technologies Inc. 51.23

MAYS J.W. Mays, Inc. 3.03

MKC McCormick & Company, Inc. 67.57

MGRC McGrath RentCorp 52.76

MSS Measurement Specialties 32.44

MKTY Mechanical Technology 2.9

MNS MSC.Software Corp. 90.52

ATVI Activision, Inc. 84.38

MDCI Medical Action Industries 42.69

MAJ Michael Anthony Jewelers 7.71

MAG Magnetek, Inc. 74.63

MPP Medical Technology Systems 2.5

MAM Maine & Maritimes Corporation 33.71

MEDS Medstone International, Inc. 27.04

MNT Mentor Corporation 82.79

MENT Mentor Graphics Corp. 95

MRBK Mercantile Bankshares 41.03

MBVT Merchants Bancshares,Inc. 17.47

MCY Mercury General Corporation 39.34

VIVO Meridian Bioscience, Inc. 27.28

MSEL Merisel, Inc. 2.18

TUG Maritrans Inc. 50.63

MTY Marlton Technologies, Inc. 2.94

HMT Host Marriott Corporation 84.5

MESA Mesa Air Group, Inc. 95

MLAB Mesa Laboratories, Inc. 14.95

ENTX Entrx Corporation 4.93

METHA Methode Electronics 84.56

MMC Marsh & McLennan Co's 67.93

MAS Masco Corporation 81.73

VPF Valpey Fisher Corporation 3.42

MSC Material Sciences Corp. 72.85

MAT Mattel, Inc. 88.41

NUT ML Macadamia Orchards, L.P. 4.79

MCRS Micros Systems, Inc. 80.88

MSCC Microsemi Corporation 89.38

MSFT Microsoft Corporation 53.99

MXM MAXXAM Inc. 24.41

MAY The May Department Stores Company 85.25

MME Mid Atlantic Medical Services, Inc. 91.92

MYG Maytag Corporation 61.29

MNI The McClatchy Company 38.87

MDR McDermott International 59.29

MSEX Middlesex Water Company 11.76

MCD McDonald's Corporation 71.88

MFRI MFRI, Inc. 26.62

MGPI MGP Ingredients, Inc. 26.54

MIKR Mikron Infrared, Inc. 5.22

MHP The McGraw-Hill Companies, Inc. 78.72

MCK McKesson Corporation 82.88

MLHR Herman Miller, Inc. 74.47

CAND Candie's, Inc. 11.31

MILT Miltope Group Inc. 10.38

MRI.A McRae Industries 10.27

MSA Mine Safety Appliances 36.57

MEG Media General, Inc. 69.97

MDKI Medicore, Inc. 3.31

LQI La Quinta Corporation 56.89

MDT Medtronic, Inc. 71.03

MEL Mellon Financial Corp. 69.54

CVS CVS Corporation 88.23

MGP Merchants Group, Inc. 42.13

MRK Merck & Co., Inc. 61.54

MAX Mercury Air Group Inc. 13.53

MITK Mitek Systems Inc. 4.7

MDP Meredith Corporation 78.36

MER Merrill Lynch & Co., Inc. 73.74

MRM Merrimac Industries 16.66

ENSI EnergySouth, Inc. 22.65

MCC Mestek, Inc. 22.17

BTFG BancTrust Financial Group 6.96

MTR Mesa Royalty Trust 56.71

MSB Mesabi Trust 8.41

MPR Met-Pro Corporation 40.72

MOCO MOCON Inc. 27.52

MODI Modine Manufacturing Co. 56.25

BKR Michael Baker Corporation 45.26

MIK Michaels Stores, Inc. 91.11

MOGN MGI Pharma, Inc. 73.78

MOLX Molex, Inc. 29.04

MNRTA Monmouth R.E. Inv. Corp. 14.28

MU Micron Technology, Inc. 88.26

MIDD The Middleby Corporation 26.1

MLAN The Midland Company 24.98

MIL Millipore Corporation 95

MMM 3M Company 71.67

SUMX Summa Industries 47.35

ALE ALLETE, Inc. 40.5

MSW Mission West Properties 62.42

VERA Veramark Technologies, Inc. 11.82

ZL Zarlink Semiconductor Inc. 48.8

MUEL Paul Mueller Company 34.59

LABL Multi-Color Corp. 25.96

TCAHQ Touch America Holdings 2.05

MOG.A Moog Inc. 84.05

NBTB NBT Bancorp Inc. 17.66

MWI Moore Wallace Incorporated 71.01

MMD Moore Medical Corp. 26.68

GEMS Glenayre Technologies, Inc. 38.46

NANO Nanometrics Incorporated 43.25

NSSCE Napco Security Systems 16.67

NAFC Nash Finch Company 52.08

NSTK Nastech Pharmaceutical 24.5

MOT Motorola, Inc. 62.05

IBNK Integra Bank Corporation 20.33

NCF National Commerce Financial Corporation 44.46

MUR Murphy Oil Corp. 71.85

NDC NDCHealth Corporation 95

NHHC National Home Health Care 23.13

LH Laboratory Corp. of America 91.15

TARR Tarragon Realty Investors 6.31

MYE Myers Industries, Inc. 53.17

MYL Mylan Laboratories Inc. 66.52

MBLA National Mercantile Bancorp 4.74

NBII NBI, Incorporated 5.89

NL NL Industries, Inc. 9.26

NC NACCO Industries, Inc. 45.44

NPBC National Penn Bancshares, Inc. 14.26

NTSC National Technical Systems, Inc. 5.35

TEAM TechTeam Global, Inc. 31.87

NWLIA National Western Life Insurance Company 47.39

GAS Nicor Inc. 66.64

NSS NS Group, Inc. 66.13

NAII Natural Alternatives International, Inc. 8.43

NUI NUI Corporation 71.83

NVR NVR, Inc. 75.83

NTY NBTY, Inc. 62.09

NBR Nabors Industries Ltd. 95

NATR Nature's Sunshine Prod. 40.09

NAVG The Navigators Group, Inc 34.7

TNM Thomas Nelson, Inc. 52.19

NSH Nashua Corporation 60.01

NERX NeoRx Corporation 6.89

NRGN Neurogen Corporation 42.16

NBSC New Brunswick Scientific Co., Inc. 22.74

NEB New England Business Services 78.07

KEG Key Energy Services, Inc. 90.45

NFG National Fuel Gas Co. 50.82

NHC National HealthCare Corp. 23.62

THC Tenet Healthcare Corp. 85

NHTB New Hampshire Thrift Banc 14.32

GPX GP Strategies Corporation 31.31

NPK National Presto Industries Inc. 48.7

NSM National Semiconductor Corporation 84.09

NYM NYMAGIC, INC. 30.91

NMIL NewMil Bancorp, Inc. 20.42

NR Newpark Resources, Inc. 92.42

NEWP Newport Corporation 76.42

NHP Nationwide Health Properties Inc. 63.24

NAV Navistar International 95

NMG.A The Neiman-Marcus Group, Inc. 62.83

NWK Network Equipment Technologies, Inc. 80.55

SRP Sierra Pacific Resources 95

NJR New Jersey Resources Corp 45.12

NOBH Nobility Homes, Inc. 5.19

NE Noble Corporation 85.21

NOLD Noland Company 8.09

NDSN Nordson Corporation 42.01

NXL New Plan Excel Realty Tr. 38.42

JWN Nordstrom, Inc. 65.44

NRRD Norstan, Inc. 33.56

EAS Energy East Corporation 47.51

NYT The New York Times Co. 60.89

NABI Nabi Biopharmaceuticals 56.01

BUTL Butler International, Inc 17.98

NCEB North Coast Energy, Inc. 2.16

NEM Newmont Mining Corporation 67

NWS The News Corporation Limited (ADR) 6.79

NTRS Northern Trust Corporation 73.81

NKE NIKE, Inc. 56.54

NWN Northwest Natural Gas 41.81

NI NiSource Inc. 71.72

NBL Noble Energy, Inc. 88.87

NRDS Nord Resources Corporation 4.61

JLHY J.L. Halsey Corporation 2.85

NSC Norfolk Southern Corp. 68.7

NOVL Novell, Inc. 58.97

NVLS Novellus Systems, Inc. 95

NOVN Noven Pharmaceuticals 70.68

NHY Norsk Hydro ASA (ADR) 4.32

NRT North European Oil Royalty 7.47

NFB North Fork Bancorporation, Inc. 58.95

NU Northeast Utilities System 71.92

NNY Nuveen NY Municipal Value 2.14

CHUX O'Charley's Inc. 85.93

OICO O.I. Corporation 23

REM Remington Oil & Gas Corp. 68.24

NT Nortel Networks Corp. 36.13

NXG Northgate Exploration Ltd 5.99

NOC Northrop Grumman Corporation 82.73

NTHWQ NorthWestern Corporation 18.04

OII Oceaneering International 83.76

WFC Wells Fargo & Company 68.68

ODP Office Depot, Inc. 89.88

OLG Offshore Logistics, Inc. 85.04

OGLE Oglebay Norton Company 18.23

NUE Nucor Corporation 84.45

NUHC Nu Horizons Electronics 64.36

OCAS Ohio Casualty Corp. 75.46

ODC Oil-Dri Corp. of America 53.56

OLGR The Oilgear Company 11.1

OXY Occidental Petroleum Corp 79.04

ITRSA Iteris Holdings, Inc. 18.91

ONB Old National Bancorp 18

CVGYQ Covanta Energy Corp. 8.9

OAR The Ohio Art Company 11.61

FE FirstEnergy Corp. 75.79

OGE OGE Energy Corp. 35.04

ORI Old Republic International Corporation 72.2

OLN Olin Corporation 72.98

OCR Omnicare, Incorporated 95

OSIP OSI Pharmaceuticals, Inc. 90.11

OMC Omnicom Group Inc. 86.37

ONPR One Price Clothing Stores 2.82

OLP One Liberty Properties, Inc. 29.66

OCQ Oneida Ltd. 82.75

OPTC Optelecom, Inc. 12.62

OKE ONEOK, Inc. 82.7

ORBK Orbotech Ltd. 77.04

ORCL Oracle Corporation 41.9

OMS Oppenheimer Multi-Sector 13.76

OS Oregon Steel Mills, Inc. 65.91

ORBT Orbit International Corp. 12.65

ORB Orbital Sciences Corp. 79.64

OFG Oriental Financial Group Inc. 26.02

GOSHA OshKosh B'Gosh, Inc. 57.06

OSK Oshkosh Truck Corporation 78.63

OTTR Otter Tail Corporation 22.06

OUTL Outlook Group Corp. 32.54

OSG Overseas Shipholding Group Inc. 51.17

OMI Owens & Minor, Inc. 84.11

PFIN P & F Industries, Inc. 17.06

PTSI P.A.M. Transportation Services, Inc. 51.21

OXM Oxford Industries, Inc. 75.01

HYPR HyperFeed Technologies, Inc. 2.56

PHM Pulte Homes, Inc. 91.96

PNC PNC Financial Services 68.97

PPG PPG Industries, Inc. 62.18

PCAR PACCAR Inc. 51.25

PTCH Pacer Technology 2.21

CLCI Cadiz, Inc. 15.26

PCG PG&E Corporation 62.98

PHS PacifiCare Health Systems 89.44

PLL Pall Corporation 84.44

PBCI Pamrapo Bancorp, Inc. 7.1

PLLL Parallel Petroleum Corp. 8.69

PMTC Parametric Technology 78.43

PRX Pharmaceutical Resources 95

PTC PAR Technology Corp. 8.43

PKOH Park-Ohio Holdings Corp. 33.94

PVSA Parkvale Financial Corp. 36.6

PKE Park Electrochemical Corp 80.47

PKD Parker Drilling Company 38.58

PKY Parkway Properties, Inc. 63.2

PRLX Parlex Corporation 53.31

PARL Parlux Fragrances, Inc. 18.75

PH Parker-Hannifin Corporation 73.92

PATK Patrick Industries, Inc. 61.23

PPTV PPT Vision Inc. 4.23

BXG Bluegreen Corporation 13.83

PXR Paxar Corporation 72.8

PAYX Paychex, Inc. 61.88

PGC Peapack-Gladstone Fin'l. 23.79

PMFG Peerless Mfg. Co. 19.33

PTA Penn Treaty American Corporation 23.06

PVA Penn Virginia Corporation 82.39

AFG American Financial Group 44.66

PNN PennEngineering & Manufacturing Corp. 63.62

PNFTQ The Penn Traffic Company 2.66

JCP J.C. Penney Company, Inc. 93.39

PPL PPL Corporation 59.46

PEI Pennsylvania R.E.I.T. 43.82

PNR Pentair, Inc. 72.98

PENX Penford Corporation 53.21

PBCT People's Bank 19.17

PEBK Peoples Bancorp of North Carolina, Inc. 21

PFDC Peoples Bancorp/IN 4.73

BNK Banknorth Group, Inc. 55.92

PGL Peoples Energy Corp. 50.45

PBY The Pep Boys - Manny, Moe & Jack 78.11

PEP PepsiCo, Inc. 68.16

PCR Perini Corporation 63.29

PBT Permian Basin Royalty Trust 8.88

CPHJ Capital Pacific Holdings, Inc. 32.17

PETD Petroleum Development Corporation 39.59

PHEL Petroleum Helicopters 17.42

PD Phelps Dodge Corp. 89.58

EXC Exelon Corporation 62.69

PSC Philadelphia Suburban 33.51

MO Altria Group, Inc. 67.7

IPAR Inter Parfums, Inc. 16.98

PXT PXRE Group Ltd. 63.98

PTEC Phoenix Technologies Ltd. 65.07

PHG Koninklijke Philips Electronics (ADR) 8.62

COP ConocoPhillips 77.97

PVH Phillips-Van Heusen Corp. 70.18

PIC Piccadilly Cafeterias, Inc. 10.07

PHI Philippine Long Distance (ADR) 13.08

PIFI Piemonte Foods, Inc. 2.46

PNY Piedmont Natural Gas Co. 28.9

CTBI Community Trust Bancorp, Inc. 26.43

PIR Pier 1 Imports, Inc. 95

CHX Pilgrim's Pride Corp. 23.53

PNW Pinnacle West Capital 76.93

PBI Pitney Bowes Inc. 77

PW Pittsburgh & WV Railroad 3.44

AGYS Agilysys, Inc. 52.41

PLX Plains Resources Inc. 63.92

PLXS Plexus Corp. 81.39

KGC Kinross Gold Corporation 45.72

PLA Playboy Enterprises, Inc. 50.65

BRO Brown & Brown, Inc. 56.66

PLR.A Plymouth Rubber Company, Inc. 3.4

PPP Pogo Producing Company 88.34

PII Polaris Industries Inc. 85.2

POP Pope & Talbot, Inc. 74.27

POT Potash Corp./Saskatchewan 72.39

POSS Possis Medical, Inc. 38.58

PCH Potlatch Corp. 62.49

POM Pepco Holdings, Inc. 39.42

POWL Powell Industries, Inc. 49.1

PPD Pre-Paid Legal Services 74

PAGI Pemco Aviation Group, Inc. 10.49

PCP Precision Castparts Corp. 77.26

PLFE Presidential Life Corp 54.81

PRST Presstek, Inc. 20.24

PDL.B Presidential Realty Corp. 6.45

TROW T. Rowe Price Group, Inc. 59.36

PENG Prima Energy Corporation 36.71

PR Price Communications Corp 54.84

PMSI Prime Medical Services 52.67

PNRG PrimeEnergy Corporation 2.16

PTNX Printronix, Inc. 49.86

PDQ Prime Hospitality Corp. 80.46

PDEX Pro-Dex, Inc. 4

PG The Procter & Gamble Co. 58.83

PFNC Progress Financial Corporation 27.2

PGR The Progressive Corp. 78.39

HET Harrah's Entertainment, Inc. 95

PL Protective Life Corp. 75.66

ASN Archstone-Smith Trust 87.89

PWX Providence & Worcester Railroad Company 22.2

HAXS HealthAxis, Inc. 9.04

PFGI Provident Financial Group 51.03

PBKS Provident Bankshares Corp 60.45

PMD Psychemedics Corp. 6.88

PNM PNM Resources, Inc. 90.03

PEG Public Service Enterprise Group Inc. 48.59

CARD PubliCARD, Inc. 6.54

PSD Puget Energy, Inc. 39.45

PTZ Pulitzer Inc. 43.27

PMT Putnam Master Inc. Trust 2.1

QMED Q-Med, Inc. 8.21

QLTI QLT Inc. 45.61

KWR Quaker Chemical Corporation 54.15

QSII Quality Systems, Inc. 30.96

NX Quanex Corporation 88.92

ANSI Advanced Neuromodulation Systems, Inc. 95

ROC R.O.C. Taiwan Fund 59.24

ZQK Quiksilver, Inc. 80.02

STR Questar Corporation 64.77

QUIP Quipp, Inc. 32.51

QUIX Quixote Corporation 70.73

RCMT RCM Technologies, Inc. 61.85

MRF American Income Fund Inc. 10.51

DX Dynex Capital, Inc. 5.25

RPM RPM International Inc. 56.88

RBIN R & B, Inc. 27.95

RTP Rio Tinto plc (ADR) 5.81

RLI RLI Corporation 84.39

RTI RTI International Metals 90.46

RADN Radyne ComStream, Inc. 3.93

RNBO Rainbow Technologies, Inc 71.55

RES RPC, Inc. 25.66

RAND Rand Capital Corporation 4.7

RAVN Raven Industries, Inc. 44.91

RJF Raymond James Financial 62.96

RAY Raytech Corporation 6.35

RTN Raytheon Company 70.1

RCOTQ Recoton Corporation 3.35

RDA The Reader's Digest Association, Inc. 88.33

RJI Reeds Jewelers, Inc. 2.12

REF REFAC 92.24

REGN Regeneron Pharmaceuticals 59.37

RBK Reebok International Ltd. 88.33

RBC Regal-Beloit Corporation 77.9

REAL Reliability Incorporated 18.07

RENT Rentrak Corporation 23.74

RGEN Repligen Corporation 25.72

RBNC Republic Bancorp, Inc. 46.85

AN AutoNation, Inc. 72.05

REXI Resource America, Inc. 58.92

REFR Research Frontiers, Inc. 12.19

REY Reynolds & Reynolds 87.09

RESP Respironics, Inc. 79.61

RTRSY Reuters Group PLC (ADR) 10.75

REXL Rexhall Industries, Inc. 5.09

PRC Proterion Corporation 30.15

RAD Rite Aid Corporation 24.33

RELL Richardson Electronics 61.49

RIGS Riggs National Corporation 43.69

RHT Right Management Consultants 74.04

CORS Corus Bankshares, Inc. 33.1

ROK Rockwell Automation 56.87

RESC Roanoke Electric Steel 33.51

RGCO RGC Resources Inc. 5.07

RBN Robbins & Myers, Inc. 74.99

ROG Rogers Corporation 80.32

ROH Rohm and Haas Company 83.5

ROBV Robotic Vision Systems, Inc. 18.3

ROL Rollins, Inc. 37.97

NLCI Nobel Learning Communities, Inc. 12.05

RDC Rowan Companies, Inc. 95

RMCF Rocky Mountain Chocolate Factory, Inc. 6.07

ROW The Rowe Companies 9.68

RPT Ramco-Gershenson Properties Trust 71.31

RDK Ruddick Corporation 52.38

RUS Russ Berrie & Company 48.26

WEFN WebFinancial Corporation 3.41

ROST Ross Stores, Inc. 94.15

RML Russell Corporation 68.34

R Ryder System, Inc. 89.45

RSE The Rouse Company 86.56

RBPAA Royal Bancshares of Pennsylvania, Inc. 5.64

RGLD Royal Gold, Inc. 37.13

RYL The Ryland Group, Inc. 95

RVT Royce Value Trust Inc 5.41

RYAN Ryan's Family Steak House 88.54

SIF SIFCO Industries, Inc. 24.67

SKFB S&K Famous Brands, Inc. 43.95

STBA S&T Bancorp, Inc. 22.77

SJW SJW Corp. 24.66

SBEI SBE, Inc. 2.43

SLI SL Industries, Inc. 34.17

SEIC SEI Corp. 49.37

PTG Paragon Technologies Inc. 37.5

ST SPS Technologies, Inc. 95

SNFCA Security Natl. Financial 3.43

SBR Sabine Royalty Trust 4.62

SFE Safeguard Scientifics, Inc 27.28

SWY Safeway Inc. 83.45

SAFC SAFECO Corporation 75.07

JOE The St. Joe Company 48.37

STJ St. Jude Medical, Inc. 82.87

SJT San Juan Basin Royalty Trust 39.54

SLM SLM Corporation 93.15

MSI Movie Star, Inc. 4.17

SNDT Sand Technology Inc. 4.31

SAFM Sanderson Farms, Inc. 29.31

SNDS The Sands Regent 4.4

SLE Sara Lee Corp. 59.07

SCG SCANA Corporation 42.45

EIX Edison International 71.84

ESH Earl Scheib, Inc. 42.06

SGP Schering-Plough Corp. 71.81

SLB Schlumberger Limited 74.38

SFA Scientific-Atlanta, Inc. 80.19

SCP American Motorcycle Corp 8.61

SHLM A. Schulman, Inc. 84.72

FRSH Fresh Brands, Inc. 50.34

SCR.A Sea Containers Ltd. 34.02

SEB Seaboard Corporation 22.79

STIZ Scientific Technologies 3.33

SCIX Scitex Corporation Ltd. 7.56

USLM U.S. Lime & Minerals Inc. 9.6

SSP The E.W. Scripps Company 48.37

SBCF Seacoast Banking Corporation of Florida 40.21

S Sears, Roebuck & Co. 73.95

FOTO PhotoWorks, Inc. 8.06

SEIEQ Seitel, Inc. 5.93

SLS Selas Corp. of America 19.85

SECD Second Bancorp, Inc. 29.12

SMTC Semtech Corporation 95

SQA.A Sequa Corporation 34.35

SRV Service Corporation International 59.59

SVM ServiceMaster Company 52.85

SIGI Selective Insurance Group 69.36

HOMZ Home Products International, Inc. 23.94

SVT Servotronics, Inc. 2.37

SENEB Seneca Foods Corporation 6.64

AFAM Almost Family, Inc. 17.76

SAFE Invivo Corporation 64.95

SHRP Sharper Image Corporation 85.1

SHW Sherwin-Williams Company 67.43

SIE Sierra Health Services, Inc. 92.29

CEC CEC Entertainment, Inc. 95

SIAL Sigma-Aldrich Corporation 94.03

SIGM Sigma Designs, Inc. 51.68

SYMM Symmetricom, Inc. 53.98

SIVB Silicon Valley Bancshares 93.36

SILI Siliconix Incorporated 15.06

SIZ Sizeler Property Inv. 28.34

SKY Skyline Corporation 70.85

AOS A.O. Smith Corporation 60.81

SII Smith International, Inc. 95

SJM The J.M. Smucker Co. (NEW) 49.08

SNA Snap-on Incorporated 80.65

SFNC Simmons First Nat'l Corp. 22.31

CRMT America's Car-Mart, Inc. 34.25

SKYW SkyWest, Inc. 77.84

SMF Smart & Final Inc. 24.82

SFD Smithfield Foods, Inc. 62.2

SNE Sony Corporation (ADR) 9.51

NETE Netegrity, Inc. 75.88

BID Sotheby's Holdings, Inc. 69.71

SJI South Jersey Industries 37.47

SLR Solectron Corporation 84.38

SO The Southern Company 37.27

SNSTA Sonesta International Hotels Corporation 6.25

SONX Sonex Research, Inc. 8.8

SONC Sonic Corporation 91.04

SON Sonoco Products Company 45.72

SUG Southern Union Company 48.74

LUV Southwest Airlines Co. 77.97

SWX Southwest Gas Corporation 55.32

SBC SBC Communications Inc. 52.08

SWN Southwestern Energy Company 91.05

SEN SEMCO Energy, Inc. 26.14

SEH Spartech Corporation 78.87

AWR American States Water Co. 37.26

SPA Sparton Corporation 21.4

SECX SED International Holdings, Inc. 5.19

SSLI Southern Security Life Insurance Company 6.18

GFR Great American Financial 92.4

SOTR SouthTrust Corporation 50.97

SWTX Southwall Technologies 31.08

SWWC Southwest Water Company 24.03

SOV Sovereign Bancorp, Inc. 66.36

STW Standard Commercial Corp 69.59

SMP Standard Motor Products, Inc. 63.09

SPAN Span-America Medical Systems, Inc. 11.92

SPF Standard Pacific Corp. 83.61

SPAR Spartan Motors, Inc. 43.9

SPEC Spectrum Control, Inc. 55.59

SXI Standex Int'l Corp. 52.4

SPZNC Speizman Industries, Inc. 11.31

ENC Enesco Group, Inc. 60.39

SPIRE Spire Corporation 10.82

SWK The Stanley Works 72.69

SCX The L.S. Starrett Company 34.82

STAA STAAR Surgical Company 72.15

SCL Stepan Company 33.71

STL Sterling Bancorp 48.27

SMSC Standard Microsystems Corporation 89.05

SR The Standard Register Company 50.92

SF Stifel Financial Corp. 52.94

SPLS Staples, Inc. 84.89

WSFS WSFS Financial Corp. 69.32

SWBIQ Stone & Webster, Inc. 5.74

AICI Acceptance Insurance Cos. 26.77

STB State Bancorp, Inc./NY 8.48

PSA Public Storage, Inc. 45.92

STT State Street Corporation 80.71

STK Storage Technology Corp. 91.49

STTX Steel Technologies, Inc. 47.15

SRR The Stride Rite Corp. 83.58

TSC The Stephan Co. 14.94

RGR Sturm, Ruger & Company 31.04

RDEN Elizabeth Arden, Inc. 39.08

SVC Stewart & Stevenson Services, Inc. 85.56

STC Stewart Information Svcs. 82.2

SUN Sunoco, Inc. 76.1

SNSA Stolt-Nielsen S.A. 5.93

SYK Stryker Corporation 68.76

STI SunTrust Banks, Inc. 49.62

SUBK Suffolk Bancorp 22.33

SVU SUPERVALU Inc. 83.38

SUP Superior Industries International Inc. 74.61

SGC Superior Uniform Group 36.55

SUBI Sun Bancorp, Inc. 7.82

SUNW Sun Microsystems, Inc. 40.15

SNR Sunair Electronics, Inc. 57.22

SFY Swift Energy Company 85.76

SBL Symbol Technologies 74.46

SYM Syms Corp. 37.56

SYNL Synalloy Corporation 30.84

SNV Synovus Financial Corp. 54.64

SYY Sysco Corporation 69.73

SUPX Supertex, Inc. 47.46

SUSQ Susquehanna Bancshares, Inc. 38.36

SYMC Symantec Corporation 95

TCB TCF Financial Corporation 61.12

TE TECO Energy, Inc. 47.95

TJX The TJX Companies, Inc. 94.01

ATGI Alpha Technologies Group 5.99

NZYM Synthetech, Inc. 11.47

SCTC Systems & Computer Tech. 70.22

TBCC TBC Corporation 81.08

TRR TRC Companies, Inc. 44.18

TG Tredegar Corporation 37.01

AVAN AVANT Immunotherapeutics, Inc. 20.28

TSRI TSR, Inc. 23.28

BBA Bombay Company, Inc. 74.17

RSH RadioShack Corporation 82.43

BIOI BioSource International, Inc. 42.78

TBC Tasty Baking Company 47.12

TMI Team, Inc. 28.43

TARO Taro Pharmaceutical Ind. 54.61

LDR Landauer, Inc. 71.33

EYE VISX, Incorporated 76.65

TO Tech/Ops Sevcon, Inc. 15.33

TNL Technitrol, Inc. 72.84

TRC Tejon Ranch Corporation 50.22

TECD Tech Data Corporation 91.41

TEK Tektronix, Inc. 90.76

TECH Techne Corporation 81.75

TCCO Technical Communications Corporation 3.29

PPHM Peregrine Pharmaceuticals 7.23

TRCI Technology Research Corporation 18.87

TECUA Tecumseh Products Company 65.04

TKLC TEKELEC 81.41

TFX Teleflex Incorporated 67.59

TDS Telephone & Data Systems 79.39

TIN Temple-Inland, Inc. 84.7

EMF Templeton Emerging Markets 8.6

GIM Templeton Global Income Fund, Inc. 7.2

TLAB Tellabs, Inc. 65.4

TEN Tenneco Automotive Inc. 46.67

TMTX Temtex Industries, Inc. 4.53

TPP TEPPCO Partners, L.P. 19.17

TER Teradyne, Inc. 95

TNC Tennant Company 76.58

TSO Tesoro Petroleum Corp. 72.65

TXI Texas Industries, Inc. 92.78

TEX Terex Corporation 87.26

TXN Texas Instruments Incorporated 70.81

TTI TETRA Technologies, Inc. 95

TMR Meridian Resource Corp. 21.02

TPL Texas Pacific Land Trust 13.95

TEVA Teva Pharmaceutical Industries Ltd (ADR) 60.72

TXU TXU Corporation 71.31

TXT Textron Inc. 63.55

THKY Thackeray Corporation 3.11

TMO Thermo Electron Corporation 80.57

TGX Theragenics Corporation 61.7

TNB Thomas & Betts Corporation 95

TII Thomas Industries Inc. 72.48

THO Thor Industries, Inc. 57.37

TDSC 3D Systems Corporation 54.83

COMS 3Com Corporation 64.56

TIRTZ Tidelands Royalty Trust B 3.54

TDW Tidewater Inc. 83.31

PKS Six Flags, Inc. 87.45

TIII TII Network Technologies 4.6

TIF Tiffany & Co. 95

TPY Tipperary Corporation 9.25

TBL The Timberland Company 52.08

TKR The Timken Company 52.06

TTN The Titan Corporation 95

TOD Todd Shipyards Corporation 14.95

TOF Tofutti Brands Inc. 2.87

TKS Tomkins plc (ADR) 2.93

TMP Tompkins Trustco, Inc. 22.55

THMC Tokheim Corporation 6.08

TOPP The Topps Company, Inc. 80.18

ANE Alliance Bancorp of New England, Inc. 21.13

TOL Toll Brothers, Inc. 61.17

TRGL Toreador Resources Corp. 11.75

TR Tootsie Roll Industries, Inc. 22.96

TMK Torchmark Corporation 69.63

TSS Total System Services 7.72

TTC The Toro Company 72.11

TOY Toys R Us, Inc. 95

TLX Trans-Lux Corporation 12.05

TWMC Trans World Entertainment Corporation 73.37

TRH Transatlantic Holdings 95

TRP TransCanada Corporation 36.25

TRNS Transcat, Inc. 6

IRN iDine Rewards Network Inc. 59.52

TT TransTechnology Corp. 57.21

TRB Tribune Company 50.68

TRMB Trimble Navigation Limited 78.39

TRT Trio-Tech International 12.5

TRN Trinity Industries, Inc. 84.78

TRST TrustCo Bank Corp NY 24.7

TCNJ The Trust Company of N.J. 17.2

TRMK Trustmark Corporation 19.65

VRC Varco International, Inc. 80

TUES Tuesday Morning Corp. 47.81

UNS UniSource Energy Corp. 74.41

TW 21st Century Insurance 81.93

TDI Twin Disc, Incorporated 32.63

IIVI II-VI, Inc. 47.81

TSN Tyson Foods, Inc. 41.41

ROHNQ ROHN Industries, Inc. 2.68

TYL Tyler Technologies, Inc. 48.01

WMI Waste Management, Inc. 88.08

ABCX American Building Control, Inc. 11.95

UGI UGI Corporation 57.47

UNI Uni-Marts, Inc. 6.09

URS URS Corporation 87.03

USG USG Corporation 55.69

UST UST Inc. 83.45

UB UnionBanCal Corporation 92.76

UFI Unifi, Inc. 74.12

UNF UniFirst Corporation 36.12

UBSI United Bankshares, Inc. 32.54

UNP Union Pacific Corp. 79.48

UPC Union Planters Corporation 32.24

UFCS United Fire & Casualty 54.65

AGI Alliance Gaming Corp. 83.8

UHCP United Heritage Corp. 3.54

UCI UICI 43.63

UIS Unisys Corporation 68.51

UMBF UMB Financial Corporation 38.18

UMH United Mobile Homes, Inc. 11.83

UNBJ United National Bancorp 78.26

UNT Unit Corporation 69.6

UBMT United Financial Corp. 3.11

GROW U.S. Global Investors 14.74

AFP United Capital Corp. 10.48

UDR United Dominion Realty 57.97

UG United-Guardian, Inc. 11.3

UIL UIL Holdings Corporation 41.37

USEG U.S. Energy Corp. 7.65

UIC United Industrial Corp. 45.33

SGMS Scientific Games Corp. 70.63

UTR Unitrin, Inc. 31.09

USM United States Cellular Corporation 17.33

UHS Universal Health Services 91.58

UHCO Universal American Finan. 26.97

UTX United Technologies Corporation 77.65

UVSP Univest Corp. of PA 4.08

UTL Unitil Corporation 13.47

URIX Uranium Resources, Inc. 14.32

ACF AmeriCredit Corp. 95

ASRV AmeriServ Financial, Inc. 19.69

UTMD Utah Medical Products 41.81

UVV Universal Corporation 81.29

SXT Sensient Technologies 82.51

UHT Universal Health Realty 33.19

CTT Competitive Technologies 5.27

VSLF Semele Group, Inc. 7.86

VSEC VSE Corporation 2.06

UCL Unocal Corporation 95

VLY Valley National Bancorp 14.13

VMI Valmont Industries, Inc. 36.03

VALU Value Line, Inc. 8.41

ILA Aquila, Inc. 47.56

VFC V.F. Corporation 90.91

VLO Valero Energy Corp. 95

VELCF Velcro Industries, N.V. 6.33

VHI Valhi, Inc. 4.34

KIND Kindred Healthcare, Inc. 94.72

VAL The Valspar Corporation 62.34

VSTI Versus Technology, Inc. 9.38

VAR Varian Medical Systems, Inc. 95

VICR Vicor Corporation 25.53

VIDE Video Display Corporation 8.94

CUIS Cuisine Solutions, Inc. 8.26

VLGEA Village Super Market, Inc 11.36

VSR Versar Inc. 6.97

VIA.B Viacom Inc. 68.16

VITL Vital Signs, Inc. 46.27

VII Vicon Industries, Inc. 12.62

VPI Vintage Petroleum, Inc. 72.04

VOL Volt Information Sciences, Inc. 38.69

VIR Virco Manufacturing Corp. 22.21

VSH Vishay Intertechnology 80.13

WDFC WD-40 Company 51.6

WPPGY WPP Group plc (ADR) 5.23

WAIN Wainwright Bank & Trust 10.93

JAX J. Alexander's Corporation 19.21

VNO Vornado Realty Trust 66.23

VUL Vulcan International Corp 17.91

VMC Vulcan Materials Company 80.7

WMS WMS Industries Inc. 79.24

WM Washington Mutual Inc. 80.06

WSB The Washington Savings Bank 5.82

WASH Washington Trust Bancorp 30.58

LNT Alliant Energy Corporation 40.06

HTHEQ House2Home, Inc. 2.37

FTO Frontier Oil Corporation 77.57

WMT Wal-Mart Stores, Inc. 37.54

WTRS Waters Instruments, Inc. 7.85

WTS Watts Water Technologies, Inc. 62.84

WAG Walgreen Company 61.24

WMO Wausau-Mosinee Paper Corp 64.43

DIS The Walt Disney Company 65.11

WBS Webster Financial Corporation 65.21

WGL WGL Holdings, Inc. 45.59

WERN Werner Enterprises, Inc. 60.32

WSBC WesBanco, Inc. 25.06

WPO The Washington Post Co. 62.74

WRE Washington Real Estate Investment Trust 34.46

AVA Avista Corporation 59.25

WBKC Westbank Corporation 10.16

WSO Watsco, Incorporated 74.88

WRI Weingarten Realty Investors 38.33

WMK Weis Markets, Inc. 18.26

WLC Wellco Enterprises, Inc. 2.36

WLM Wellman, Inc. 73.2

WGA Wells-Gardner Electronics Corporation 5.79

WEN Wendy's International 80.99

WSC Wesco Financial Corp. 89.28

WLB Westmoreland Coal Company 30.16

WST West Pharmaceutical Services 72.77

WON Westwood One, Inc. 77.61

WABC WestAmerica Bancorp. 47.35

WEYS Weyco Group, Inc. 19.47

WES WestCorp 30.15

WDC Western Digital Corp. 71.08

WTNY Whitney Holding Corp. 37.46

WGR Western Gas Resources Inc 63.99

NVAL New Valley Corp. 12.22

JW.A John Wiley & Sons 53.17

MWV MeadWestvaco Corp. 71.42

WY Weyerhaeuser Company 73.42

WSM Williams-Sonoma, Inc. 81.25

WL Wilmington Trust Corp. 41.05

WHX WHX Corporation 23.08

WHR Whirlpool Corporation 91.19

WSKI Winter Sports, Inc. 2.22

PAS PepsiAmericas, Inc. 41.86

WZR Wiser Oil Company 11.22

WDHD Woodhead Industries, Inc. 78.05

WGOV Woodward Governor Company 57.76

WOC Wilshire Enterprises, Inc. 13.57

APN Applica Incorporated 57.13

WOR Worthington Industries 43.93

WIN Winn-Dixie Stores, Inc. 36.79

MRO Marathon Oil Corp. 80.83

X United States Steel Corp. 95

WGO Winnebago Industries 88.13

XRIT X-Rite, Incorporated 46.18

XETA XETA Technologies, Inc. 15.52

XICO Xicor, Inc. 58.05

XLNX Xilinx, Inc. 85.11

XOMA XOMA Limited 49.4

WEC Wisconsin Energy Corporation 58.5

WPS WPS Resources Corp 25.97

YELL Yellow Corporation 95

WWW Wolverine World Wide 80.89

WWY William Wrigley Jr. Co. 41.9

YORW The York Water Company 10.51

FL Foot Locker, Inc. 95

ZCO The Ziegler Companies, Inc. 11.59

ZILA Zila, Inc. 11.26

ZION Zions Bancorporation 51.22

ZIGO Zygo Corporation 57.62

XRX Xerox Corporation 84.02

ZAP Zapata Corporation 35.76

ZNT Zenith National Insurance 90.61

HCT Hector Communications 34.57

CURE Curative Health Services Inc. 69.44

IBC Interstate Bakeries Corp. 89.95

LCUT Lifetime Hoan Corporation 16.69

ALKS Alkermes, Inc. 86.82

ROSS Ross Systems, Inc. 4.92

HAE Haemonetics Corporation 95

ADLI American Medical Technologies, Inc. 9.73

INFS InFocus Corporation 71.16

ICOS ICOS Corporation 60.8

MEDX Medarex, Inc. 66.19

UAHC United American Healthcare. 7.57

MTRX Matrix Service Company 60.57

ISIS ISIS Pharmaceuticals, Inc. 60.46

WTSLA The Wet Seal, Inc. 95

RAGS Rag Shops, Inc. 5.5

T AT&T Corp. 70.4

JNY Jones Apparel Group, Inc. 92.9

NSEC National Security Group 3.12

ELXS ELXSI Corporation 9.82

QDEL Quidel Corporation 55.22

TDK TDK Corporation (ADR) 4.01

VTS Veritas DGC Inc. 95

CEPH Cephalon, Inc. 95

GHVI Genesis Health Ventures 78.16

AETC Applied Extrusion Technologies, Inc. 39.26

MLRM Mutual Risk Management 8.67

NEV Nuevo Energy Company 90.62

TBAC Tandy Brands Accessories 27.13

PRK Park National Corporation 28.57

HOO Glacier Water Services, Inc. 19.12

CBC Capitol Bancorp Ltd. 15.38

MLI Mueller Industries, Inc. 74.45

CATY Cathay General Bancorp 27.72

DRAX Draxis Health Inc. 28.73

ROP Roper Industries, Inc. 95

HIT Hitachi, Ltd. (ADR) 5.35

USFC USF Corporation 95

ANGN Angeion Corporation 18.59

MHCA Mariner Health Care 2.12

HRY Hallwood Realty Partners 16.94

SNPS Synopsys, Inc. 89.16

ELY Callaway Golf Company 84.13

ASV Ag Services of America 37.65

SSPY Sport Supply Group, Inc. 9.25

AMCVQ American Classic Voyages 2.3

HDTV SpatiaLight, Inc. 6.32

SKO ShopKo Stores, Inc. 95

JBX Jack in the Box Inc. 84.93

URGI United Retail Group, Inc. 38.22

VCI Valassis Communications 95

STAR Lone Star Steakhouse 77.23

STAT i-STAT Corporation 56.62

DSGIF DSG International Limited 8.51

SCLN SciClone Pharmaceuticals 32.1

CHMD Chronimed Inc. 67.33

BSG The BISYS Group, Inc. 90.87

IUSA infoUSA Inc. 44.81

FOSL Fossil, Inc. 51.7

FRED Fred's, Inc. 87.17

EDS Electronic Data Systems 89.69

GMH Hughes Electronics Corporation 67.5

CRT Cross Timbers Royalty Trust 18.77

USAK USA Truck, Inc. 46.76

POS Catalina Marketing Corp. 95

BSML BriteSmile, Inc. 17.99

CBSA Coastal Bancorp, Inc. 69.88

NTI Northern Technologies International Corp 16.41

API Advanced Photonix, Inc. 6.1

OPTN Option Care, Inc. 56.76

MHK Mohawk Industries, Inc. 87.92

STEM StemCells, Inc. 4.08

ICUI ICU Medical, Incorporated 95

ABK Ambac Financial Group, Inc. 90.33

OFIX Orthofix Int'l N.V. 66.96

CD Cendant Corporation 82.17

PLMD PolyMedica Corporation 95

FORG Forgent Networks, Inc. 19.85

CBK Christopher & Banks Corporation 95

CRC Chromcraft Revington, Inc. 54.86

AG AGCO Corporation 89.61

TWX Time Warner Inc. 64.77

LNCR Lincare Holdings Inc. 95

GDYS Goody's Family Clothing, Inc. 49.74

PSTI Per-Se Technologies, Inc. 66.98

BSX Boston Scientific Corp. 58.97

MW The Men's Wearhouse, Inc. 75.51

JNC Nuveen Investments, Inc. 16.16

NCDI Network Computing Devices, Inc. 2.69

CJML Cone Mills Corporation 10.06

FINL The Finish Line, Inc. 84.84

INTZ Intrusion Inc. 5.3

FDC First Data Corporation 95

KSS Kohl's Corporation 83.67

ARRO Arrow International, Inc. 34.17

PRVOZ Previo, Inc. 16.43

SMRT Stein Mart, Inc. 43.75

GNLB Genelabs Technologies 15.15

ABFS Arkansas Best Corporation 84.09

PRGS Progress Software 88.92

OHP Oxford Health Plans, Inc. 91.33

VLNC Valence Technology, Inc. 12.16

ESRX Express Scripts, Inc. 88.76

SBUX Starbucks Corporation 69.83

GYLDQ Galey & Lord, Inc. 4.5

PX Praxair, Inc. 83.81

FD Federated Department Str. 95

ICIIE Imperial Credit Ind. 4.18

FIF Financial Federal Corp. 95

AMHC American Healthways, Inc. 95

SMTS Somanetics Corporation 15.44

OSTE Osteotech, Inc. 65.46

PDG Placer Dome Inc. 39.4

VASO Vasomedical Inc. 2.77

ZOLL ZOLL Medical Corporation 95

CYAN Cyanotech Corporation 6.19

SGI Silicon Graphics, Inc. 31.47

BKE The Buckle, Inc. 27.36

KOPN Kopin Corporation 44.63

AMZ American Medical Security 94.86

ALT Alteon Inc. 14.76

RVI Retail Ventures, Inc. 18.22

CACC Credit Acceptance Corp. 36.17

PACK Gibraltar Packaging Group Inc. 2.94

COVB CoVest Bancshares, Inc. 18.04

FC Franklin Covey Co. 24.19

KWIC Kennedy-Wilson, Inc. 16.97

GTK GTECH Holdings Corp. 95

CMA Comerica Incorporated 65.63

BRBMF Big Rock Brewery Income Trust 11.57

EPRE ePresence, Inc. 28.01

RARE RARE Hospitality International, Inc. 95

DANS Danskin, Inc. 3.17

MNRO Monro Muffler Brake, Inc. 58.24

HMN Horace Mann Educators Corporation 95

NCS NCI Building Systems, Inc 82.43

HBHC Hancock Holding Company 39.99

ANN AnnTaylor Stores Corp. 95

IAAI Insurance Auto Auctions, Inc. 82.37

BARZ Barra, Inc. 63.19

IHP IHOP Corp. 95

OSI Outback Steakhouse, Inc. 77.46

KRON Kronos, Incorporated 91.66

DHI D.R. Horton Inc. 76.34

STMIQ STM Wireless, Inc. 4.86

LAYN Layne Christensen Company 73.27

WFSL Washington Federal Inc. 55.88

PRCP Perceptron, Inc. 42.21

HITK Hi-Tech Pharmacal Co. 32.64

PRGO Perrigo Company 77.03

IDXX IDEXX Laboratories, Inc. 95

NVI National Vision, Inc. 25.29

DHC Danielson Holding Corporation 18.88

HCR Manor Care, Inc. 89.73

MAXIQ Maxicare Health Plans, Inc. 2.92

SY Sybase, Inc. 85.08

LFG LandAmerica Financial Grp 89.71

ABN ABN AMRO Holding N.V. (ADR) 3.56

KLUCQ Kaiser Aluminum Corp. 4.91

ANK Atlantic Tele-Network,Inc 35.71

ODFL Old Dominion Freight Line 55

CSAR Caraustar Industries, Inc 69.99

APH Amphenol Corporation 73.76

WRLD World Acceptance Corp. 74.26

DV DeVry Inc. 85.85

WLS William Lyon Homes 42.36

CDN Cadence Design Systems 92.78

CAKE The Cheesecake Factory Incorporated 95

CAJ Canon Inc. (ADR) 2.82

TOM Tommy Hilfiger Corporation 77.38

EFII Electronics For Imaging 95

DKHR D&K Healthcare Resources Inc 87.13

THT Todhunter International, Inc. 12.2

ATRX Atrix Laboratories, Inc. 71.94

EPIC Epicor Software Corporation 54.42

MMSI Merit Medical Systems, Inc. 68.18

NTE Nam Tai Electronics, Inc. 32.9

KEM KEMET Corporation 77.8

ASFT Artisoft, Inc. 79.6

HRT Arrhythmia Research Technology, Inc. 2.84

MTG MGIC Investment Corp. 95

SBIB Sterling Bancshares, Inc. 58.79

YRK York International Corp. 95

EEP Enbridge Energy Partners, L.P. 9.47

PDCO Patterson Dental Company 80.45

MRIIQ Medical Resources, Inc. 2.26

NET Network Associates, Inc. 86.18

GET Gaylord Entertainment Company 52.94

MTX Minerals Technologies Inc 95

WNC Wabash National Corp. 95

KIM Kimco Realty Corp. 57.63

BAMM Books-A-Million, Inc. 23.24

MC Matsushita Electric Ind. (ADR) 5.49

HTL Heartland Partners, LP 23.33

STE Steris Corporation 77.69

AAON AAON, Inc. 38.23

KMP Kinder Morgan Energy Partners LP 14.87

OI Owens-Illinois, Inc. 72.24

FSH Fisher Scientific International Inc. 95

MAN Manpower Inc. 95

RDN Radian Group Inc. 95

RIMG Rimage Corporation 42.02

ZOLT Zoltek Companies, Inc. 11.88

UN Unilever N.V. (ADR) 16.43

ITP Intertape Polymer Group 81.13

FAOO FAO, Inc. 14.98

PCHMC PharmChem, Inc. 64.5

NHI National Health Investors 26.78

RGS Regis Corporation 83.39

SPNC Spectranetics Corporation 5.85

SEPR Sepracor Inc. 84.28

TRMM TRM Corporation 9.14

GNTA Genta Incorporated 60.86

THQI THQ Inc. 95

TSCC Technology Solutions Co. 48.58

AOT Apogent Technologies Inc. 95

PDLI Protein Design Labs, Inc. 86.78

LGND Ligand Pharmaceuticals 95

ECGOQ American Eco Corporation 2.97

SMHG Sanders Morris Harris Grp 17.69

EMBX Embrex, Inc. 45.94

ABAX Abaxis, Inc. 27.26

GTSI GTSI Corp. 32.75

PSFT PeopleSoft, Inc. 71.3

EPMN Epimmune Inc. 10.12

SALD Fresh Choice, Inc. 11.21

HGGR Haggar Corporation 58.31

AMSC American Superconductor 33.77

VSCI Vision-Sciences, Inc. 5.04

VRSO Verso Technologies, Inc. 32.54

AHPI Allied Healthcare Product 38.72

ABCW Anchor BanCorp Wisconsin 35.42

ASGR America Service Group Inc. 70.82

AW Allied Waste Industries, Inc. 91.38

AACE ACE Cash Express, Inc. 25.81

BMHC Building Materials Holding Corp. 80.05

AMLN Amylin Pharmaceuticals 73.78

NXTL Nextel Communications 74.68

BONT The Bon-Ton Stores, Inc. 24.1

CRTQ Cortech, Inc. 21.8

ARCI Appliance Recycling Cntrs 7.13

RHB RehabCare Group, Inc. 95

FIZ National Beverage Corp. 13.52

LODG ShoLodge, Inc. 26.24

LNOP LanOptics Ltd. (ADR) 13.15

SGA Saga Communications, Inc. 81.25

CPWR Compuware Corporation 66.9

BBBY Bed Bath & Beyond Inc. 85.41

CRIS Curis, Inc. 14.35

RSCR Res-Care, Inc. 51.69

DSSI Data Systems & Software Inc. 6.03

VANS Vans, Inc. 87.27

EZPW EZCORP, Inc. 31.42

STU The Student Loan Corp. 95

RDRTQ Read-Rite Corp. 10.7

STFC State Auto Financial 80.22

SWS SWS Group, Inc. 61.5

JBSS John B. Sanfilippo & Son 36.73

VTSS Vitesse Semiconductor 56.29

SFP Salton, Inc. 70.37

STEI Stewart Enterprises, Inc. 49.63

QCOM QUALCOMM, Inc. 67.09

SMG The Scotts Company 69.61

ASGN On Assignment, Inc. 79.8

AIMM AutoImmune Inc. 33.3

STSA Sterling Financial Corp. 70.04

TTEK Tetra Tech, Inc. 89.76

WFMI Whole Foods Market, Inc. 90.24

BBOX Black Box Corporation 95

CREE Cree, Inc. 95

ROCM Rochester Medical Corporation 23.66

HMSY HMS Holdings Corp. 54.31

ULBI Ultralife Batteries, Inc. 47.87

SCHL Scholastic Corporation 76.97

MRX Medicis Pharmaceutical Corporation 95

INNO Innovo Group Inc. 5.91

PRA ProAssurance Corporation 64.26

MAIN Main St. & Main, Inc. 7.17

IFUL Insightful Corporation 4.34

ABRX Able Laboratories Inc. 57.23

CEGE Cell Genesys, Inc. 58.88

CREAF Creative Technology Ltd. 4.24

CIDI Chart Industries, Inc. 2.46

ECMV E Com Ventures, Inc. 2.87

GTN.A Gray Television, Inc. 4.62

RCKY Rocky Shoes & Boots, Inc. 31.04

ATTU Attunity Ltd. 23.73

SPCH Sport Chalet, Inc. 8

GLBL Global Industries, Ltd. 60.12

ASMI ASM International N.V. (ADR) 42.99

APHT Aphton Corporation 59.46

MLEA Millea Holdings, Inc. (ADR) 3.62

AMSF Aames Financial Corp. 20.38

CRY CryoLife, Inc. 42.49

ISLE Isle of Capri Casinos 41.47

PEO Petroleum & Resource Corporation 14.33

AES The AES Corporation 70.68

BOKF BOK Financial Corporation 14.51

CTSC Cellular Technical Services Company Inc. 3.02

SYLN Sylvan Inc. 54.92

CHMP Champion Industries, Inc. 5.06

REP Repsol YPF, S.A. (ADR) 6.22

STEN Sterion, Inc. 4.16

DWCH Datawatch Corporation 3.07

SM St. Mary Land & Exploration Co. 69.25

WRNC The Warnaco Group, Inc. 77.2

FMK FiberMark, Inc. 56.57

AXYS Axsys Technologies, Inc. 38.2

ATEK Alternative Technology 2.11

LSTR Landstar System, Inc. 48.02

MEDM MedAmicus, Inc. 12.07

IFOX Infocrossing, Inc. 17.16

DDR Developers Divers. Realty 71.24

AVID Avid Technology, Inc. 95

CYBX Cyberonics, Inc. 69.78

INTU Intuit Inc. 82.3

FCF First Commonwealth Financial 20.15

SATC SatCon Technology Corp. 11.61

CHK Chesapeake Energy Corporation 65.42

UVIH Universal Insurance Hldgs 10.27

NATH Nathan's Famous, Inc. 10.2

FCFS First Cash Financial Services, Inc. 41.61

PSUN Pacific Sunwear of CA 94.22

SEHI Southern Energy Homes, Inc. 35.51

REBC Redwood Empire Bancorp 12.48

CFBX Community First Bankshares, Inc. 59.35

VICL Vical Incorporated 30.72

MCHP Microchip Technology Inc. 85.98

XLTC Excel Technology, Inc. 77.03

SCVL Shoe Carnival, Inc. 35.89

AGY Argosy Gaming Company 91.58

FON Sprint FON Group 78.63

THDOQ The 3DO Company 4.68

HUM Humana Inc. 78.66

UQM UQM Technologies, Inc. 6.04

NASB NASB Financial, Inc. 2.99

OPTI OPTi, Inc. 17.38

WIND Wind River Systems, Inc. 55.01

ORLY O'Reilly Automotive, Inc. 82.24

JBL Jabil Circuit, Inc. 69.51

BKST Brookstone, Inc. 87.33

SHFL Shuffle Master, Inc. 95

CATS Catalyst Semiconductor 12.26

DATC Datatec Systems, Inc. 3.01

AVN Avanir Pharmaceuticals 3.84

CHS Chico's FAS, Inc. 95

TWI Titan International, Inc. 48.92

ALL The Allstate Corporation 70.63

OHI Omega Healthcare Investor 9.09

VOD Vodafone Group Plc (ADR) 6.36

UL Unilever PLC (ADR) 3.9

NTN NTN Communications, Inc. 3.55

EXX.A EXX Inc. 4.27

ICGC ICG Communications, Inc. 16.35

WTT Wireless Telecom Group 14.41

CTEC Cholestech Corporation 39.16

ALDA Aldila, Inc. 22.47

KAI Kadant Inc. 89.58

PMC PMC Capital, Inc. 5.21

TLHO Trestle Holdings, Inc. 5.93

EMLIF Electrochemical Industries Limited 62.36

SC Shell Transport & Trading (ADR) 2.37

ELE Endesa S.A. (ADR) 4.53

POL PolyOne Corporation 80.56

AIB Allied Irish Banks, plc. (ADR) 3.2

TNH Terra Nitrogen Company, L.P. 5.29

AWIN Arch Wireless Inc. 37.58

TMX Telefonos de Mexico, S.A. (ADR) 36.3

XTO XTO Energy Inc. 94.53

ETH Ethan Allen Interiors Inc 92.62

BBV BBVA S.A. (ADR) 2.36

APSG Applied Signal Technology, Inc. 58.85

TTLA Tarantella, Inc. 22.89

AEXCA Ampex Corporation 9.92

MAGS Magal Security Systems 5.43

SCON Superconductor Technologies, Inc. 30.8

BRKT Brooktrout, Inc. 54.98

CBBI CB Bancshares, Inc. 48.31

CENT Central Garden & Pet Co. 81.39

GBR Greenbriar Corporation 3.05

PZZA Papa John's Int'l, Inc. 80.88

RD Royal Dutch Petroleum Company (ADR) 14.45

RGA Reinsurance Group of Am. 56.91

SWWI Simon Worldwide, Inc. 6.6

ACAI Atlantic Coast Airlines Holdings, Inc. 81.96

SHLO Shiloh Industries, Inc. 17.91

IPX Interpool, Inc. 32.88

RCL Royal Caribbean Cruises Ltd. 43.76

LSR Laser Technology, Inc. 11.78

CYCL Centennial Communications 4.88

CFCP Coastal Financial Corp. 13.48

GYMB The Gymboree Corporation 93.8

GILD Gilead Sciences, Inc. 92.07

AKZOY Akzo Nobel N.V. (ADR) 6.7

META Metatec International Inc 6.75

GTCB GTC Biotherapeutics, Inc. 26.75

IMCL ImClone Systems Incorporated 52.17

DFS Department 56, Inc. 88.37

AVE Aventis (ADR) 3.96

TCO Taubman Centers, Inc. 92.86

LUX Luxottica Group S.p.A. (ADR) 8.02

GBUR Gardenburger, Inc. 20.06

CSHEF China Enterprises Limited 22.22

ACE ACE Limited 88.99

ATR AptarGroup, Inc. 92.5

USPH U.S. Physical Therapy 73.57

TOT TOTAL S.A. (ADR) 4.57

CLHL Carlisle Holdings Ltd. 4.83

SWSH Swisher International, Inc. 4.12

SKT Tanger Factory Outlet Cnt 40.33

EGLS Electroglas, Inc. 37.05

QRSI QRS Corporation 58.67

MANU Manugistics Group, Inc. 60.08

ICA Empresas ICA Sociedad (ADR) 2.91

VVTV ValueVision Media, Inc. 81.58

CPSS Consumer Portfolio Serv. 7.73

ARRS Arris Group, Inc. 87.67

BTI British American Tobacco (ADR) 2.01

BKS Barnes & Noble, Inc. 66.33

LTC LTC Properties, Inc. 23.87

DANKY Danka Business Systems (ADR) 14.53

PMRY Pomeroy IT Solutions, Inc. 69.84

PVFC PVF Capital Corporation 13.54

NSYS Nortech Systems Incorporated 2.87

USHG U.S. Home & Garden, Inc. 2.15

ALG Alamo Group, Inc. 59.4

STN Station Casinos, Inc. 76.53

NEOP Neoprobe Corporation 2.64

WLV Wolverine Tube, Inc. 72.39

PESI Perma-Fix Envirn. Service 11.47

CKH Seacor Smit Inc. 76.35

BLX Banco Latinoamericano de Exportaciones 17.4

RESY Reconditioned Systems, Inc. 26.74

KTEC Key Technology, Inc. 32.27

MGLHQ Magellan Health Services, Inc. 3.17

AHI Allied Holdings, Inc. 22.95

AHNCQ Atchison Casting Corporation 9.76

ATAH ATA Holdings Corp. 12.11

WIRE Encore Wire Corporation 35.49

LNET LodgeNet Entertainment Corporation 90.71

MEDQ MedQuist Inc. 21.89

DECK Deckers Outdoor Corporation 20.18

SMU Simula, Inc. 27.1

PERY Perry Ellis International 48.15

LFUS Littelfuse, Inc. 93.78

FLIR FLIR Systems, Inc. 95

MWRK Mothers Work, Inc. 47.15

PQUE PetroQuest Energy, Inc. 28.23

OMG OM Group, Inc. 89.71

WLP WellPoint Health Networks Inc. 89.3

STCR Starcraft Corporation 32.8

LINK Interlink Electronics 16.84

PEBO Peoples Bancorp Inc. 23.81

CBL CBL & Associates Properties, Inc. 81.84

BFS Saul Centers, Inc. 20.09

SBSE SBS Technologies, Inc. 83.15

COST Costco Wholesale Corp. 73.27

CMOS Credence Systems Corp. 95

CVU CPI Aerostructures, Inc. 18.74

BYD Boyd Gaming Corporation 35.05

UTEK Ultratech, Inc. 94.64

EXDTQ Exide Technologies 2.39

ISO ISCO International, Inc. 21.36

DYN Dynegy Inc. 34.96

IT Gartner, Inc. 33.76

ATN Action Performance Co's 95

BWC Belden Inc. 95

KOF Coca-Cola FEMSA, S.A. (ADR) 12.63

MERQ Mercury Interactive Corp. 95

SDIX Strategic Diagnostics Inc. 29.94

MHC Manufactured Home Commun. 78.26

BBSI Barrett Business Services, Inc. 36.77

MHO M/I Schottenstein Homes 68.11

GTW Gateway, Inc. 47.86

UFPI Universal Forest Products 61.58

TGIC Triad Guaranty Inc. 55.55

VRTS VERITAS Software Corporation 88.55

JDSU JDS Uniphase Corporation 39.9

ALSC Alliance Semiconductor 55.68

ULTE Ultimate Electronics, Inc. 87.35

NADX National Dentex Corporation 89.53

ASYT Asyst Technologies, Inc. 84.84

MACR Macromedia, Inc. 87.66

MNCP Motient Corporation 17.1

CVBK Central Virginia Bankshares 2.11

GGP General Growth Properties 85.81

ARHN Archon Corporation 5.45

AEC Associated Estates Realty 21.27

GILTF Gilat Satellite Networks Ltd. 3.64

SPG Simon Property Group, Inc 81.42

CLP Colonial Properties Trust 50.85

GRT Glimcher Realty Trust 63.26

ANIK Anika Therapeutics, Inc. 14.2

RMTR Ramtron International 7.39

PUBSF Elephant & Castle Group Inc. 4.63

XRAY DENTSPLY International Inc. 79.4

STLY Stanley Furniture Co. 90.62

VTA Vesta Insurance Group 36.87

SGR The Shaw Group Inc. 85.95

UCOMA UnitedGlobalCom, Inc. 21.58

ZONA Zonagen, Incorporated 16.61

NBP Northern Border Partners LP 10.51

EMN Eastman Chemical Company 82.4

HAMP Hampshire Group, Limited 38.64

MLM Martin Marietta Materials, Inc. 95

HCC HCC Insurance Holdings, Inc. 95

HFFC HF Financial Corp. 21.05

CBR CIBER, Inc. 63.9

HR Healthcare Realty Trust 50.58

EQR Equity Residential 87.49

CPG Chelsea Property Group 81.85

SMT Summit Properties Inc. 68.97

AVB AvalonBay Communities 87.15

CPT Camden Property Trust 76.25

DLP Delta and Pine Land Company 81.95

UNH UnitedHealth Group Inc. 89.8

PPS Post Properties, Inc. 71.1

TUTR PLATO Learning, Inc. 58.69

TCT Town & Country Trust 33.33

KEY KeyCorp 50.5

TK Teekay Shipping Corp. 56.07

PLNR Planar Systems, Inc. 89.48

NNBR NN, Inc. 81.23

TSCO Tractor Supply Company 74.45

DHOM Dominion Homes, Inc. 27.69

BOOT LaCrosse Footwear, Inc. 11.27

QCRH QCR Holdings, Inc. 9.44

SPSS SPSS Inc. 82.25

CNT CenterPoint Properties 94.49

BEAR The Vermont Teddy Bear Co. 53.66

KESIQ Kentucky Electric Steel 3.32

ATRM Aetrium, Inc. 18.25

WINA Winmark Corporation 3.19

TMA Thornburg Mortgage, Inc. 21.48

GBP Gables Residential Trust 85.36

LEH Lehman Brothers Holdings Inc. 70.96

LBY Libbey Inc. 95

IMAX IMAX Corporation 49.54

RYN Rayonier Inc. 72.06

REG Regency Centers Corp. 95

INOD Innodata Isogen, Inc. 2.64

KARE Koala Corporation 10.48

DTII DT Industries, Inc. 80.2

AVL Aviall, Incorporated 42.19

PFGC Performance Food Group 95

EMMS Emmis Communications Corporation 95

BONZ Interpore International, Inc. 65.07

PLD ProLogis 95

CYT Cytec Industries Inc. 81.27

SNIC Sonic Solutions 65.38

ALB Albemarle Corporation 50.36

NTII Neurobiological Tech. 12.23

AML AMLI Residential Properties Trust 74.44

ZLC Zale Corporation 95

HNT Health Net, Inc. 93.65

CLBK Commercial Bankshares, Inc. 27

CDT Cable Design Technologies 95

TQNT TriQuint Semiconductor 48.91

UTCIQ Uniroyal Technology Corp. 2.42

GG Goldcorp Inc. 55.54

HLYW Hollywood Entertainment 95

MRVC MRV Communications, Inc. 24.15

TRID Trident Microsystems 60.3

SYGR Synagro Technologies Inc. 6.76

TRBS Texas Regional Bancshares 54.68

SLVN Sylvan Learning Systems, Inc. 92.32

APBL Atlantic Premium Brands, Ltd. 5.65

DSPG DSP Group, Inc. 94.64

AKS AK Steel Holding Corp. 64.71

TBDI TMBR/Sharp Drilling, Inc. 95

CWEI Clayton Williams Energy 37.57

URBN Urban Outfitters, Inc. 68.05

MOV Movado Group, Inc. 65.75

DAKT Daktronics, Inc. 36.54

WIKS Wickes, Inc. 4.61

ALDN Aladdin Knowledge Systems 6.06

QFAB Quaker Fabric Corp. 55.89

STFR St. Francis Capital Corp. 34.49

SE 7-Eleven, Inc. 10.77

RS Reliance Steel & Aluminum 61.36

TSEM Tower Semiconductor Ltd. 6.49

CKC Collins & Aikman Corporation 19.6

JAMS Jameson Inns, Inc. 5.17

GBTVK Granite Broadcasting Corporation 41.12

BTX BioTime, Inc. 5.13

MEOH Methanex Corporation 56.11

GSS Golden Star Resources Ltd 24.64

CLST CellStar Corporation 20.24

HRSH Hirsch International Corp. 2.4

GPOR Gulfport Energy Corp. 17.7

NETM NetManage, Inc. 17.22

STRS Stratus Properties, Inc. 30.61

TLB The Talbots, Inc. 39.83

MTMC Micros-to-Mainframes, Inc. 4.48

MIKN Mikohn Gaming Corporation 54.41

CMGI CMGI Inc. 16.02

QLGC QLogic Corporation 91.43

CELL Brightpoint, Inc. 47.93

MKAU MK Gold Company 13.37

BELM Bell Microproducts Inc. 73.29

GPT GreenPoint Financial Corp 65.14

CPTV Captiva Software Corporation 30.82

NAVR Navarre Corporation 9.6

NWAC Northwest Airlines Corporation 61.02

SUI Sun Communities, Inc. 79.21

FMXI Foamex International Inc. 36.58

ENN Equity Inns, Inc 49.25

RAH Ralcorp Holdings, Inc. 77.53

SBIT Summit Bancshares, Inc. 32.52

LRY Liberty Property Trust 81.52

HUMC Hummingbird Ltd. 58.96

MOND The Robert Mondavi Corp. 59.79

FCEL FuelCell Energy, Inc. 36.01

LEA Lear Corporation 94.05

MAC The Macerich Company 95

PETM PETsMART, Inc. 85.79

OMX OfficeMax, Inc. 87.15

CNJ Cole National Corporation 63.33

SFN Spherion Corporation 89.02

ACTL Actel Corporation 95

AEOS American Eagle Outfitters 71.27

ITRI Itron, Inc. 95

MATK Martek Biosciences Corp. 95

GBX The Greenbrier Companies 25.77

FSTW Firstwave Technologies 14.52

MAA Mid-America Apartment 41.47

BIIB Biogen Idec Inc 86.7

PEX PetroCorp Incorporated 38.13

RGIDQ Rouge Industries, Inc. 28.33

FGP Ferrellgas Partners, L.P. 3.05

HIW Highwoods Properties, Inc. 63.72

JAH Jarden Corporation 93.86

MERX Merix Corporation 86.36

ESS Essex Property Trust, Inc. 77.98

PYX Playtex Products, Inc. 57.44

CPRT Copart, Inc. 61.2

CGX Consolidated Graphics 69.13

CDWC CDW Corporation 71.86

BZH Beazer Homes USA, Inc. 95

ADTN ADTRAN, Inc. 64.39

PSSI PSS World Medical, Inc. 79.49

NFLD Northfield Laboratories 6.55

DMED Diametrics Medical, Inc. 4.53

HLR Hollinger International 72.03

HME Home Properties, Inc. 80.89

INCY Incyte Corporation 72.82

GENR Genaera Corporation 12.61

TOFF Tatham Offshore, Inc. 5.35

CACB Cascade Bancorp 18.59

CLDN Celadon Group, Inc. 58.81

NKTR Nektar Therapeutics 86.89

FRM Friedman's Inc. 78.31

AINN Applied Innovation Inc. 18.5

SANM Sanmina-SCI Corporation 81.54

BTH Blyth, Inc. 63.68

AKR Acadia Realty Trust 67.61

CGI Commerce Group, Inc. 26.18

PLT Plantronics, Inc. 95

LNY Landry's Restaurants, Inc 73.53

FWRD Forward Air Corporation 82.99

ADC Agree Realty Corporation 29.31

NRIM Northrim BanCorp, Inc. 36.8

RKT Rock-Tenn Company 47.45

TWR Tower Automotive, Inc. 67.2

XPRSA U.S. Xpress Enterprises 21.02

SRYP Surety Capital Corp. 4.04

MROI MRO Software, Inc. 79.2

MSPIQ Mississippi Chemical Corporation 8.87

EDEL Edelbrock Corporation 28.32

ACS Affiliated Computer Services 92.56

FRES Fresh America Corp. 10.94

LGN Lodgian, Inc. 65.32

ZEUS Olympic Steel, Inc. 21.51

RURLC Rural/Metro Corporation 22.92

TGEN Targeted Genetics Corp. 3.89

AAI AirTran Holdings, Inc. 70.91

ALRC Alternative Resources 9.81

VFLX Variflex, Inc. 51.65

APOL Apollo Group, Inc. 78.49

MAPS MapInfo Corporation 62.6

QDIN Quality Dining, Inc. 12.7

PNBC Princeton National Bancorp 13.69

ASCA Ameristar Casinos, Inc. 44.6

MTZ MasTec, Inc. 36.62

CFF Centrue Financial Corporation 27.18

SSCC Smurfit-Stone Container Corporation 84.19

PCC PMC Commercial Trust 9.85

BANF BancFirst Corporation 17.81

BCRX BioCryst Pharmaceuticals, Inc. 26.42

BWA BorgWarner Inc. 89.12

MITY MITY Enterprises, Inc. 18.07

DAWKQ Daw Technologies, Inc. 2.55

EMAK Equity Marketing, Inc. 30.45

MPS MPS Group, Inc. 91.57

AF Astoria Financial Corporation 73.15

GDI Gardner Denver, Inc. 83.58

MTIC MTI Technology Corp. 5.35

TCBK TriCo Bancshares 24.62

JILL The J. Jill Group, Inc. 95

SSD Simpson Manufacturing Co. 60.5

WEB Webco Industries, Inc. 20.14

ROCK Gibraltar Steel Corp. 67.88

ADH Allied Healthcare International Inc. 6.59

REPTQ Reptron Electronics Inc. 11.98

ALD Allied Capital Corp 35.01

SYPR Sypris Solutions, Inc. 40.21

UEIC Universal Electronics Inc 68.53

CEI Crescent R.E. Equities Co 59.22

DUCK Duckwall-ALCO Stores, Inc 47.6

HHS Harte-Hanks, Inc. 55.36

ABP Abraxas Petroleum Corp. 18.71

CO Corrpro Companies, Inc. 13.99

IGEN IGEN International, Inc. 43.73

OLGC OrthoLogic Corporation 47.02

GMCR Green Mountain Coffee, Inc. 44

ISV Insite Vision Inc. 4.02

COCA Coastcast Corporation 12.67

KCP Kenneth Cole Productions 51.91

KNGT Knight Transportation 63.6

PSAI Pediatric Services of Am. 27.92

MTMD Microtek Medical Holdings 16.08

NYB New York Community Bancorp, Inc. 48.08

MNC Monaco Coach Corporation 86.1

ATMI ATMI, Inc. 95

TNTX T-NETIX, Inc. 9.28

SCHN Schnitzer Steel Industries, Inc. 71.92

WMAR West Marine, Inc. 76.42

OKSB Southwest Bancorp, Inc. 48

NVH National R.V. Holdings, Inc 75.15

RFMI RF Monolithics, Inc. 34.07

SMAN Standard Management Corp. 22.46

FFLC FFLC Bancorp, Inc. 18.06

BPT BP Prudhoe Bay Royalty Trust 6.79

PHLY Philadelphia Consol. Hld. 77.86

FSNM First State Bancorp., NM 61.82

FR First Industrial Realty, Inc. 57.89

NSFC Northern States Financial Corporation 5.37

FMST FinishMaster, Inc. 6.93

ASD American Standard Cos. 81.67

MAL Malan Realty Investors 23.41

FRNT Frontier Airlines, Inc. 95

COT Cott Corporation 67.04

CRHEQ Coram Healthcare Corp. 8.01

FBST Fiberstars, Inc. 4.31

GEER Geerlings & Wade, Inc. 23.72

MATW Matthew's International 64.92

JQH John Q. Hammons Hotels 18.92

HSR Hi-Shear Technology Corp. 2.91

MTSN Mattson Technology, Inc. 44.91

MALL PC Mall, Inc. 20.32

PENN Penn National Gaming, Inc 73.63

MWH BayCorp Holdings, Ltd. 20.25

SWC Stillwater Mining Company 31.35

FAIR Renaissance Entertainment Corporation 4.99

CPE Callon Petroleum Company 38.32

NYFX NYFIX Inc. 29.34

CETV Central European Media 22.88

DRI Darden Restaurants, Inc. 73.42

NOK Nokia Corporation (ADR) 17.47

SBTV SBS Broadcasting S.A. 60.67

WSPT WestPoint Stevens, Inc. 3.35

ORYX Oryx Technology Corporation 2.03

COF Capital One Financial Corp. 84.72

YBTVA Young Broadcasting Inc. 82.71

PSTA Monterey Pasta Company 60.29

VVUS VIVUS, Inc. 38.61

PCLE Pinnacle Systems, Inc. 86.97

MOVI Movie Gallery, Inc. 91.39

AZPN Aspen Technology, Inc. 77.25

AIV Apartment Investment and Management Co. 95

CAPA Captaris, Inc. 57.05

DLTR Dollar Tree Stores, Inc. 88.71

CVTI Covenant Transport, Inc. 44.16

SAFY Safety Components Int'l. 5.65

WCIIQ Winstar Communications 5.06

BRKS Brooks Automation, Inc. 86.79

APLX Applix, Inc. 6.51

MLIN Micro Linear Corporation 37.97

ITG Investment Technology Grp 86.28

NATI National Instruments Corp 59.9

JOSB Jos. A. Bank Clothiers, Inc. 95

AZN AstraZeneca PLC (ADR) 7.93

DZTKQ Daisytek International Corporation 11.83

HOOK Redhook Ale Brewery, Incorporated 13.21

OO Oakley, Inc. 33.09

CMIN Commonwealth Industries, Inc./DE 62.08

CH The Chile Fund, Inc. 11.03

NSIT Insight Enterprises, Inc. 93.93

NVDM Novadigm, Inc. 12.32

RSAS RSA Security Inc. 85.28

CSCQ Correctional Services Corporation 17.11

PNG Penn-America Group, Inc. 53.98

HORC Horizon Health Corp. 56.45

TRCR Transcend Services, Inc. 3.75

MRSA Marisa Christina, Inc. 12.97

WRLS Telular Corporation 20.13

ARTX Arotech Corporation 4.11

RVFD Riviana Foods Inc. 28.89

FCH FelCor Lodging Trust Inc. 66.33

MSL MidSouth Bancorp, Inc. 6.68

SBGI Sinclair Broadcast Group, Inc. 51.39

STRT Strattec Security Corp. 79.54

CRPP Crown Pacific Partners, L.P. 5.58

SOL Sola International Inc. 95

MSN Emerson Radio Corp. 19.31

CRE CarrAmerica Realty Corp. 86.45

OWOS Owosso Corporation 5.57

TV Grupo Televisa, S.A. (ADR) 53.58

TESS TESSCO Technologies, Inc. 39.19

BIKEQ Cannondale Corporation 6.33

COX Cox Communications, Inc. 34.96

COOP Cooperative Bankshares 18.08

FBAN F.N.B. Corporation 25.85

ESI ITT Educational Services 95

PDX Pediatrix Medical Group, Inc. 93.94

DAB Dave & Buster's, Inc. 59.42

CGM Congoleum Corporation 4.98

MEH Midwest Express Holdings, Inc. 43.93

MLR Miller Industries, Inc. 16.99

ESST ESS Technology, Inc. 64.86

ITGR Integrity Media, Inc. 10.87

GLFD Guilford Pharmaceuticals 70.24

CFON C-Phone Corporation 2.05

TCAM Transport Corporation of America, Inc. 64.93

MCRI Monarch Casino & Resort 44.06

TRPS Tripos, Inc. 71.99

WHC Wackenhut Corrections Corp 69.8

MAXS Maxwell Shoe Company Inc. 95

HUMP Humphrey Hospitality Tr. 6.9

MBFI MB Financial, Inc. 43.27

GADZ Gadzooks, Inc. 73.48

CXP Centex Construction Products, Inc. 31.29

PMI The PMI Group, Inc. 95

BGP Borders Group, Inc. 95

NMSS NMS Communications Corp. 45.65

HMNF HMN Financial, Inc. 30.65

CLI Mack-Cali Realty Corp. 89.98

CGFW CyberGuard Corporation 21.49

IBIS Ibis Technology Corp. 17.59

PQE ProQuest Company 95

MTLG Metrologic Instruments, Inc. 40.85

PSON Paul-Son Gaming Corp. 2.59

SHU Shurgard Storage Centers, Inc. 48.31

APU AmeriGas Partners, L.P. 2.59

ISSI Integrated Silicon Solut. 71.66

ABC AmerisourceBergen Corp. 95

CIMA Cima Labs Inc. 95

CPC Central Parking Corp. 53.94

CMX Caremark Rx, Inc. 95

ANAD ANADIGICS, Inc. 48.22

USON US Oncology, Inc. 66.77

WAB Wabtec Corporation 71.5

LECO Lincoln Electric Holdings 44.01

OCA Orthodontic Centers of America Inc. 95

MVL Marvel Enterprises, Inc. 58.94

DO Diamond Offshore Drilling Inc. 95

FNLY Finlay Enterprises, Inc. 75.99

STM STMicroelectronics N.V. (ADR) 8.69

NCNX Nucentrix Broadband Networks Inc. 36.7

OSBC Old Second Bancorp Inc. 22.26

ATEA Astea International Inc. 4.69

TSAI Transaction Systems Arch. 91.76

SMTL Semitool, Inc. 39.44

MMR McMoRan Exploration Co. 50.77

FTHR Featherlite, Inc. 5.74

ARIA Ariad Pharmaceuticals, Inc. 23.58

SGY Stone Energy Corporation 81.06

SCY The Sports Club Company 10.37

SEMX SEMX Corporation 6.22

VECO Veeco Instruments Inc. 73.58

SWMC Sanctuary Woods Multimed. 5.58

WXH Winston Hotels, Inc. 50.05

NWIR NWH, Inc. 31.62

NPSP NPS Pharmaceuticals, Inc. 91.22

STRD Strategic Distribution, Inc. 21.48

MLS The Mills Corporation 55.49

ORCI Opinion Research Corp. 49.55

QCBC Quaker City Bancorp, Inc. 51.7

BDY Bradley Pharmaceuticals, Inc. 87.87

KBKC KBK Capital Corporation 4.94

O Realty Income Corp 16.75

HGSI Human Genome Sciences 74.31

PDSG PDS Gaming Corporation 5.31

PFSB PennFed Financial Service 42.21

HLIT Harmonic Inc. 43.22

FFHH FSF Financial Corp. 11.45

INLD Interland, Inc. 48.31

USTR United Stationers Inc. 95

NMPS Matritech, Inc. 5.81

LTUS Garden Fresh Restaurant 34.94

HSIC Henry Schein, Inc. 86.25

BOYD Boyd Bros. Transportation Inc. 10.14

SFSW State Financial Services 28.58

CLGY Cellegy Pharmaceuticals, Inc. 13.62

SNUS Sonus Pharmaceuticals, Inc. 22.13

FLEX Flextronics International Ltd. 66.35

NEOG Neogen Corporation 22.48

ITLA ITLA Capital Corporation 93.17

ARGN Amerigon Incorporated 50.6

RTWI RTW, Inc. 16.5

MNPL Minorplanet Systems USA, Inc. 26.42

SAM The Boston Beer Company, Inc. 33.25

TRKN Trikon Technologies, Inc. 52.21

TALK Talk America Holdings Inc 51.09

Q Qwest Communications Int. 57.45

HDSNC Hudson Technologies, Inc. 4.55

FCSE FOCUS Enhancements, Inc. 11.24

AVX AVX Corporation 29.87

MCRL Micrel, Incorporated 73.65

PIXR Pixar 47.53

L Liberty Media Corp. 60.94

AHG Apria Healthcare Group Inc. 95

RMD ResMed Inc. 64.18

HPT Hospitality Properties Trust 35.95

SYX Systemax Inc. 8.84

AAWH Atlas Air Worldwide Holdings, Inc. 7.11

PVST PlanVista Corporation 40.46

RCII Rent-A-Center, Inc 91.9

AMIE Ambassadors International, Inc. 41.24

WBR Wyndham International, Inc. 15.57

MRVT Miravant Medical Technologies 2.02

EL The Estee Lauder Co. 40.08

LJPC La Jolla Pharmaceutical Company 56.73

DMN DIMON Incorporated 59.9

BPFH Boston Private Financial 74.12

KFRC Kforce Inc. 56.45

PROG Programmer's Paradise Inc 8.23

TAGS Tarrant Apparel Group 8.41

NERAY Nera ASA (ADR) 4.93

SWW SITEL Corporation 36.18

VPTR Venturi Partners, Inc. 4.55

MPAA Motorcar Parts & Accessories, Inc. 7.68

GTI GrafTech International Ltd. 95

PCCI Pacific Crest Capital, Inc. 66.75

NUCO NuCo2, Inc. 41.64

ASVI A.S.V., Inc. 14.37

DISH EchoStar Communications 47.22

CKFR CheckFree Corporation 88.35

ASBP ASB Financial Corp. (OH) 4.95

FKKY Frankfort First Bancorp, Inc. 13.84

SSYS Stratasys, Inc. 54.4

FIFS First Investors Financial 34.25

WFR MEMC Electronic Materials 36.16

DSTM Datastream Systems, Inc. 66.63

RE Everest Re Group, Ltd. 87.7

AFC Allmerica Financial Corp. 69.28

LTEC LOUD Technologies, Inc. 2.09

UFPT UFP Technologies, Inc. 2.52

OSKY MidWestOne Financial Group, Inc. 7.02

TGAL Tegal Corporation 4.85

UACA Union Acceptance Corp. (IN) 9.37

BNCC BNCCORP, Inc. 4.66

CLB Core Laboratories N.V. 81.89

ADEX ADE Corporation 52.46

SPOR Sport-Haley, Inc. 23.03

KZL Kerzner International Limited 47.69

ATAR Atari, Inc. 19.4

POOL SCP Pool Corporation 95

MYGN Myriad Genetics, Inc. 85.96

JJZ Jacuzzi Brands, Inc. 77.77

USAP Universal Stainless & Alloy Products 46.88

CISC Continental Info. Systems 2.51

APAC APAC Customer Services, Inc. 31.75

ROYL Royale Energy, Inc. 4.69

MINI Mobile Mini, Inc. 87.49

PHHM Palm Harbor Homes, Inc. 26.94

CBUK Cutter & Buck Inc. 55.82

DJT Trump Hotel/Casino Resort 15.06

ADVS Advent Software, Inc. 93.75

DRTE Dendrite International, Inc. 95

EZEN Ezenia! Inc. 8.39

BANR Banner Corporation 52.85

PCYC Pharmacyclics, Inc. 56.01

LCRY LeCROY Corporation 80.55

MWL Mail-Well, Inc. 54.65

TRK Speedway Motorsports, Inc 30.9

HIG Hartford Financial Services 86.12

HOT Starwood Hotels & Resorts Worldwide, Inc 92.55

ONTC ON Technology Corporation 35.88

CBMD Columbia Bancorp 19.18

WFSI WFS Financial Inc. 14.98

FBSI First Bancshares, Inc. MO 9.68

GMST Gemstar-TV Guide International, Inc. 33.63

NTAP Network Appliance, Inc. 78.13

PBYPQ Play by Play Toys 2.91

HTV Hearst-Argyle Television, Inc. 23.14

RSYS RadiSys Corporation 84.02

IART Integra LifeSciences Hldgs. Corp. 78.99

TSH Teche Holding Company 24.08

DAR Darling International Inc 42.51

RWT Redwood Trust, Inc. 61.9

PRM PRIMEDIA Inc. 32.95

INKP InKine Pharmaceutical Company, Inc. 29.94

NEIB Northeast Indiana Bancorp 16.66

FDEF First Defiance Financial 32.59

SRN The Southern Banc Co. 15.39

HFFB Harrodsburg First Financial Bancorp Inc. 7.85

SFLK SAFLINK Corporation 62.46

TPR TransPro, Inc. 56.08

NBSI North Bancshares, Inc. 4.63

KPA Innkeepers USA Trust 74.19

RWY Rent-Way, Inc. 58.01

SFNT SafeNet, Inc. 94.4

LOGN Logansport Financial Corp. 14.03

OMEF Omega Financial Corporation 12.94

SFFC StateFed Financial Corp. 5.95

THRD TF Financial Corporation 29.64

SCKT Socket Communications, Inc. 4.9

SOBI Sobieski Bancorp, Inc. 4.43

CSCC CenterSpan Communications Corporation 4.19

SKYF Sky Financial Group, Inc. 19.67

MFCO Microwave Filter Co., Inc 6.16

DPTR Delta Petroleum Corp. 2.72

PT Portugal Telecom, SGPS (ADR) 4.82

PMTI Palomar Medical Technologies, Inc. 22.94

LUME Lumenis Ltd. 5.86

PULB Pulaski Financial Corp. 4.71

LXK Lexmark International, Inc. 94.36

THFF First Financial Corporation 30.3

FFWC FFW Corporation 13.47

PHTN Photon Dynamics, Inc. 95

EAGL EGL, Inc. 82.37

GUC Gucci Group N.V. (ADR) 48.32

MFBC MFB Corporation 18.48

WFI Winton Financial Corp. 9.16

HAVA Harvard Industries, Inc. 20.33

NMRX Numerex Corp. 11.25

HA Hawaiian Holdings, Inc. 8.59

PGLD Phoenix Gold International, Inc. 17.39

JXVL Jacksonville Bancorp 24.47

WEFC Wells Financial Corp. 13.13

NGT Eastern American Natural Gas Trust 2.25

AWBC AmericanWest Bancorp. 25.42

ADAM A.D.A.M., Inc. 4.09

CCFH CCF Holding Company 30.61

HDNG Hardinge Inc. 53.05

AEIS Advanced Energy Industries, Inc. 62.41

CASH First Midwest Financial 16.96

HARB Harbor Florida Bancshares, Inc. 47.23

HANS Hansen Natural Corp. 13.12

HAUP Hauppauge Digital, Inc. 5.46

FCNCA First Citizen Bancshr. NC 20.08

LXP Lexington Corp. Prop. Tr. 33.07

COLB Columbia Banking System, Inc. 41.05

FFFD North Central Bancshares, Inc. 35.89

SUMM Summit Financial Corporation 3.14

ABCB ABC Bancorp 17.1

BIT Bio-Imaging Technologies 11.59

NEGI National Energy Group Inc. 3.45

POCI Precision Optics Corp. 13.41

NEOL NeoPharm, Inc. 72.49

ISIG Insignia Systems, Inc. 27.26

INMD IntegraMed America, Inc. 29.87

AMIC American Independence Corp. 12.31

NMN Nematron Corporation 10.77

BKI Buckeye Technologies Inc. 65.48

NICE NICE-Systems Ltd. 5.89

MSFG MainSource Financial Group 11.34

PHAR PharmaNetics, Inc. 20.48

KTR Keystone Property Trust 48.84

PILL ProxyMed, Inc. 36.74

OFC Corporate Office Properties Trust 75.78

SFI iStar Financial Inc. 64.43

VRTY Verity, Inc. 88.67

GTM GulfTerra Energy Partners, L.P. 13.89

METG META Group, Inc. 27.02

KFBI Klamath First Bancorp 51.63

CAFI Camco Financial Corp. 16.25

DSTR DualStar Technologies Corporation 2.02

NWRE Neoware Systems, Inc. 78.84

OTEX Open Text Corporation 61.84

SNDK SanDisk Corporation 95

SGU Star Gas Partners, L.P. 3.11

PRXL PAREXEL International 84.95

MOSS Mossimo, Inc. 15.86

TXCC TranSwitch Corporation 39.28

IMPHQ IMPATH Inc. 43.17

LTRE Learning Tree Int'l. 55.06

VOCL VocalTec Communications Ltd. 2.5

CNCT Connetics Corporation 88.83

SCSC ScanSource, Inc. 95

SSTI Silicon Storage Technology, Inc. 43.36

MCTI Micro Component Tech., Inc 7.62

GNSM Gensym Corporation 10.3

APMC Applied Microsystems Corporation 5.62

IRM Iron Mountain Incorporated 84.96

UHALQ AMERCO 11.99

OAKF Oak Hill Financial, Inc. 19.92

SERO Serologicals Corporation 95

KNSY Kensey Nash Corporation 88.7

RCI Renal Care Group, Inc. 86.05

MSM MSC Industrial Direct Co., Inc. 52.06

REV Revlon, Inc. 6.28

NWSB Northwest Bancorp, Inc. 9.26

BVF Biovail Corporation 45.15

RNR RenaissanceRe Holdings 83.92

LVEL Level 8 Systems, Inc. 7.91

DCTM Documentum, Inc. 95

KSAV KS Bancorp, Inc. 6.46

GENZ Genzyme Corporation 83.32

RRA RailAmerica, Inc. 80.21

IFSB Independence Federal Savings Bank 17.45

SPAB SPACEHAB, Incorporated 37.26

DVA DaVita Inc. 93.57

BNSO Bonso Electronics International Inc. 3.29

WSTL Westell Technologies Inc. 47.22

CLYS Catalyst International 2.2

SSFT ScanSoft, Inc. 71.95

SSS Sovran Self Storage, Inc. 37.46

ADMT ADM Tronics Unlimited, Inc. 3.41

DST DST Systems, Inc. 57.84

LARK Landmark Bancorp, Inc. 11.68

HWCR Headway Corporate Resources, Inc. 4.09

CMCO Columbus McKinnon Corp. 37.12

BFD BostonFed Bancorp, Inc. 45.78

CYTC Cytyc Corporation 95

GPTX Global Payment Technologies, Inc. 3.75

HOLL Hollywood Media Corp. 58.01

WAT Waters Corporation 89.65

LNDC Landec Corporation 26.28

RI Ruby Tuesday, Inc. 95

NTEC Neose Technologies, Inc. 68.94

MDA Media Arts Group, Inc. 20.67

MVCO Meadow Valley Corporation 13.61

SEGU Segue Software, Inc. 10.91

MTRM Metromedia International Group, Inc. 11.42

LU Lucent Technologies Inc. 35.51

YHOO Yahoo! Inc. 68.74

SGMA SigmaTron International 27.06

WLDA World Airways, Inc. 9.63

RA Reckson Associates Realty 84.84

UBCP United Bancorp, Inc. 2.79

GLB Glenborough Realty Trust 61.12

ACGL Arch Capital Group Ltd. 73.99

DSWL Deswell Industries, Inc. 27.23

ITWO i2 Technologies, Inc. 7.83

MFW M & F Worldwide Corp. 32.27

IBKC IBERIABANK Corporation 54.9

ZCOM Impreso, Inc. 2.48

SHOO Steven Madden, Ltd. 86.44

SCBI SCB Computer Technology 5.81

CDV CD&L, Inc. 2.34

SYKE Sykes Enterprises, Inc. 48.69

ESA Extended Stay America, Inc. 69.46

ALAB Alabama National BanCorporation 44.93

IPCR IPC Holdings, Ltd. 95

IDXC IDX Systems Corporation 48.97

TWKGQ Trenwick Group Ltd. 9.79

AMED Amedisys, Inc. 13.69

CSGS CSG Systems International, Inc. 82.55

SAPE Sapient Corporation 39.8

CPMIQ Complete Management, Inc. 5.19

HUBG Hub Group, Inc. 61.42

RCCC Rural Cellular Corporation 13.05

TUP Tupperware Corporation 73.24

FDS FactSet Research Systems 84.63

ANST Ansoft Corporation 41.43

LRLSQ Loral Space & Communications Ltd. 2.71

SCUR Secure Computing Corporation 58.96

IMH IMPAC Mortgage Holdings, Inc 28.21

CFK CE Franklin Ltd. 10.64

BKUNA BankUnited Financial Corp 81.04

VRLK Verilink Corporation 11.28

TMG TransMontaigne, Inc. 45.76

WIRX Wireless Xcessories Group, Inc. 2.58

ALXN Alexion Pharmaceuticals 95

AFFX Affymetrix, Inc. 92.7

BZET Biofield Corp. 2.74

DIGE Digene Corporation 62.26

NTPA Netopia Inc. 40.79

RNAI Sirna Therapeutics, Inc. 40.86

ANS AirNet Systems, Inc. 67.45

BCII Bone Care International, Inc. 50.2

SIPX Sipex Corporation 52.74

BCGI Boston Communications Grp 95

LANV LanVision Systems, Inc. 2.45

UNFY Unify Corporation 4.16

IVAC Intevac, Inc. 35.21

MCLD McLeodUSA, Inc. 7.02

MLNM Millennium Pharmaceuticals, Inc. 59.34

JWL Whitehall Jewellers, Inc. 72.04

PCTY Party City Corporation 36.26

ASTSF ASE Test Limited 26.11

CRR CARBO Ceramics Inc. 67.4

GNMP General Chemical Group 2.09

SRZ Sunrise Senior Living, Inc. 86.46

ONYX Onyx Acceptance Corp. 18.04

TMAR Trico Marine Services 52.79

POPEZ Pope Resources L.P. 40.22

SIRI Sirius Satellite Radio 37.99

INVN InVision Technologies, Inc. 58.34

MSON Misonix, Inc. 5.86

FUSA Fotoball USA, Inc 4.08

GES Guess?, Inc. 22.91

TTEC TeleTech Holdings, Inc. 40.87

THMD Thermadyne Holdings Corp. 4.44

SMXC Smithway Motor Xpress 5.47

LVB Steinway Musical Instrum. 91.66

SBLK Seabulk International 67.58

AWRE Aware, Inc. 23.21

WG Willbros Group, Inc. 75.36

BVSN BroadVision, Inc. 14.84

PPDI Pharmaceutical Product Development, Inc. 72.04

ELGX Endologix, Inc. 35.95

CAMH Cambridge Heart, Inc. 9.15

CCCG CCC Information Services 77.1

DL The Dial Corporation 79.51

ET E*TRADE FINANCIAL Corp. 58.32

NAP National Processing, Inc. 13.29

ATI Allegheny Technologies 53.95

HIRE Webhire, Inc. 2.1

NCEH New Century Equity Holdings Corp. 6.85

PRGX PRG-Schultz International, Inc. 80.59

CHKP Check Point Software Tech 47.98

DRRA Dura Automotive Systems 71.51

IRIX IRIDEX Corporation 45.58

FFFL Fidelity Bankshares, Inc. 40.31

PRKR ParkerVision, Inc. 5.03

GDP Goodrich Petroleum Corp. 3.09

OCCF Optical Cable Corporation 16.6

FCN FTI Consulting, Inc. 95

ANSS ANSYS, Inc. 95

CHKE Cherokee Inc. 37.55

LIFC LifeCell Corporation 54.98

CLTK Celeritek, Inc. 40.84

ICCA Internet Commerce Corp. 4.89

ASFI Asta Funding, Inc. 46.77

SMBC Southern Missouri Bancorp 13.66

ENPT En Pointe Technologies 4.37

XYBR Xybernaut Corporation 2.84

VWPT Viewpoint Corporation 28.93

XLG Price Legacy Corporation 34.36

MIND Mitcham Industries, Inc. 11.96

RTK Rentech, Inc. 6.07

CPD Caraco Pharmaceutical Laboratories Ltd. 3.37

DSCI Derma Sciences, Inc. 3.71

BSMD BioSphere Medical, Inc. 27.92

ECP Canterbury Park Holding 8.92

BDR Blonder Tongue Labs, Inc. 14.73

PFSL Pocahontas Bancorp, Inc. 18.62

ENCY Encysive Pharmaceuticals, Inc. 41.78

BLTI Biolase Technology, Inc. 39.97

KFX KFX Inc. 21.08

ADAT AuthentiDate Holding Corp 12.9

JDAS JDA Software Group, Inc. 83.98

UXP United States Exploration 8.24

NPRO NaPro BioTherapeutics Inc. 7.73

PSS Payless ShoeSource, Inc. 91.67

NDN 99 Cents Only Stores 59.84

PEGA Pegasystems Inc. 18.52

SPH Suburban Propane Partners 12.93

ORPH Orphan Medical, Inc. 40.64

WPI Watson Pharmaceuticals 84.39

PGEXQ Pacific Gateway Exchange 2.34

NVAX Novavax, Inc. 20.85

PCU Southern Peru Copper Corp (ADR) 4.84

HIGPQ Highlands Insurance Group, Inc. 9.18

CPN Calpine Corporation 56.3

PONR Pioneer Companies, Inc. 20.75

PIHC PHC, Inc. 2.1

TBA TBA Entertainment Corporation 13.85

EXEG eXegenics Inc. 7.18

GRIL Grill Concepts, Inc. 10.02

BTNE Ballantyne of Omaha, Inc. 8.15

IFNY Infinity, Inc. 5.73

SMSI Smith Micro Software, Inc. 9

CXR Cox Radio, Inc. 37.41

OCN Ocwen Financial Corp. 34.04

CYMI Cymer, Inc. 95

EQS Equus II Incorporated 12.66

CGCP CardioGenesis Corporation 3.18

SEBL Siebel Systems, Inc. 53.86

PTN Palatin Technologies, Inc 31.9

HTCO Hickory Tech Corporation 16.36

ATHCQ Alterra Healthcare Corporation 6.86

TSG Sabre Holdings Corp. 95

AMXC AMX Corporation 23.26

GAF GA Financial, Inc. 26.73

MAXM Maxim Pharmaceuticals 27.38

RICK Rick's Cabaret Int'l, Inc 3.37

GVP GSE Systems, Inc. 27.63

MHX MeriStar Hospitality Corporation 95

SWM Schweitzer-Mauduit Int'l 81.12

OXGN OXiGENE, Inc. 17.06

VIZY Vizacom Inc. 7.54

ARQL ArQule, Inc. 37.26

NCI Navigant Consulting, Inc. 84.99

EDMC Education Management Corp 85.12

HIBB Hibbett Sporting Goods, Inc. 95

SPGNA Sepragen Corporation 6

KYZN Kyzen Corporation 2.99

MBRS MemberWorks, Inc. 95

FCFC FirstCity Financial Corp. 4.74

LPTH LightPath Technologies 6.62

ISNS Image Sensing Systems 12.81

FFG FBL Financial Group 28.46

INSS INSCI Corp. 3.7

ADIC Advanced Digital Inform. 58.92

SZB SouthFirst Bancshares Inc 10.62

DVD Dover Motorsports, Inc. 20.29

ARI Arden Realty, Inc. 94.97

MTXC Matrix Bancorp, Inc. 24.36

BOGN Bogen Communications 56.26

CET Central Securities Corp. 45.24

RX IMS Health, Inc. 92.6

CRAY Cray Inc. 76.79

NUS Nu Skin Enterprises, Inc. 41.14

LCCI LCC International, Inc. 21.5

CTE CardioTech International, Inc. 6.37

BSTC BioSpecifics Technologies Corp. 3.27

OPMR Optimal Robotics Corp. 68.12

CRN Cornell Companies, Inc. 89.18

ESC Emeritus Corporation 11.94

PAX Paxson Communications 37.28

UPXE Unapix Entertainment, Inc 3.55

PAB PAB Bankshares, Inc. 8.37

HTC Hungarian Telephone and Cable Corp. 27.75

UVN Univision Communications Inc. 72.41

CHRB China Resources Development Inc. 18.26

IMN Imation Corp. 84.49

PTEK Ptek Holdings, Inc. 68.5

UNIZ Unizan Financial Corp. 31.81

IM Ingram Micro Inc. 59.98

SSNC SS&C Technologies, Inc. 53.33

RIV Riviera Holdings Corp. 55.98

SKM SK Telecom Co., Ltd. (ADR) 11.65

BOBJ Business Objects S.A. (ADR) 26.96

GEL Genesis Energy, L.P. 8.46

AH Armor Holdings, Inc. 86.51

HQL H&Q Life Sciences Investors 8.28

AFCI Advanced Fibre Communications, Inc. 92.95

DFC Delta Financial Corporation 5.65

GSH Guangshen Railway Co. Ltd (ADR) 4.03

PCZ Petro-Canada 40.46

WAVX Wave Systems Corp. 3.81

FWV First West Virginia Banc. 7.61

CNI Canadian National Railway 60.72

HQH H&Q Healthcare Investors 10.17

HMLDE Homeland Holding Corp. 4.55

PCOP Pharmacopeia, Inc. 85.47

CGPI CollaGenex Pharmaceutical 64.54

PP Prentiss Properties Trust 84.92

ULGX Urologix, Inc. 20.93

ACEC ACE*COMM Corporation 8.09

NBIX Neurocrine Biosciences, Inc. 86.93

SOS Storage Computer Corporation 3.3

LAMR Lamar Advertising Company 78.3

MCSIQ MCSi, Inc. 3.62

IDT.C IDT Corporation 17.14

NCR NCR Corporation 84.56

GSVE Gerald Stevens, Inc. 3

ADTK Adept Technology, Inc. 14.85

CBJ Cambior, Inc. 32.5

TWLB Twinlab Corporation 2.52

BUNZ Schlotzsky's, Inc. 7.82

ZONS Zones, Inc. 8.22

CPWM Cost Plus, Inc. 95

POG Patina Oil & Gas Corp. 83.11

PRLS Peerless Systems Corp. 27.93

MTON Metro One Telecommunic. 70.94

PTMK Pathmark Stores 95

KVHI KVH Industries, Inc. 70.82

LTBG Lightbridge, Inc. 71.13

NCOG NCO Group, Inc. 92.57

TLGD Tollgrade Communications, Inc. 78.67

KTHK Kitty Hawk, Inc. 3.53

CTXS Citrix Systems, Inc. 70.02

TGI Triumph Group, Inc. 89.28

WWCA Western Wireless Corporation 66.7

BGO Bema Gold Corporation 12.07

RSTI Rofin-Sinar Technologies 61.46

RST Boca Resorts, Inc. 33.37

ANF Abercrombie & Fitch Co. 86.65

RWAV Rogue Wave Software 46

RGF R&G Financial Corporation 37.61

ITIG Intelligroup, Inc. 2.98

RMHT RMH Teleservices, Inc. 30.97

CLWB Crown Laboratories Inc. 7.72

HABC Habersham Bancorp 4.37

DDRX Diedrich Coffee, Inc. 7.85

CNTY Century Casinos, Inc. 4.59

DSCO Discovery Laboratories 44.27

GMAI Greg Manning Auctions, Inc. 6.63

SRCP SOURCECORP, Incorporated 93.49

FNBF FNB Financial Services 14.05

CNET CNET Networks, Inc. 72.95

TTP Titan Pharmaceuticals 27.72

OATS Wild Oats Markets, Inc. 95

PWCC Point West Capital Corp. 2.45

FTS Footstar, Inc. 95

SU Suncor Energy Inc. 59.96

REMC REMEC, Inc. 86.65

ARTC ArthroCare Corporation 95

SUPC Superior Consultant Holdings Corporation 26.53

SNHY Sun Hydraulics 24.24

CRRB Carrollton Bancorp 4.42

ICTG ICT Group, Inc. 24.84

CWTR Coldwater Creek Inc. 44.2

GBXX Globix Corp. 23.7

DATA DATATRAK International, Inc. 10.09

ORTN Ortec International Inc. 10.3

QSC Questcor Pharmaceuticals 5.84

AANB Abigail Adams Bancorp 6.12

ENMD EntreMed, Inc. 12.78

PTIX Performance Technologies 48.55

EXAC Exactech, Inc. 29.27

CNFL Citizens Financial Corp. 19.76

LCAV LCA-Vision Inc. 23.7

CPTS Conceptus, Inc. 95

ISCA International Speedway 46.09

OPTK Optika Inc. 14.21

STKR StockerYale, Inc. 23.76

BFT Bally Total Fitness Holdings Corporation 76.82

PWAV Powerwave Technologies 85.2

SYI S.Y. Bancorp, Inc. 20.41

IACI InterActiveCorp 68.98

FFIC Flushing Financial Corp. 58.83

SKS Saks Incorporated 60.66

NMTI NMT Medical, Inc. 49.33

LAD Lithia Motors, Inc. 72.51

IGTE iGATE Corporation 26.56

LARS Larscom Incorporated 14.03

ASF Administaff, Inc. 82.68

KRC Kilroy Realty Corporation 88.55

CERS Cerus Corporation 51.09

MTN Vail Resorts, Inc. 53.14

AIA American Insured Mortgage Investors 19.6

STLD Steel Dynamics, Inc. 73.63

GABC German American Bancorp 6.84

BTJ Bolt Technology Corp. 12.04

CSTL Castelle 13.06

MEDW Mediware Info. Systems 40.3

CNY Carver Bancorp, Inc. 26.81

PDS Precision Drilling Corporation 55.95

MAII MAII Holdings, Inc. 6.46

SLNK SpectraLink Corp. 93.9

THX The Houston Exploration 41.89

EDGW Edgewater Technology Inc. 62.06

CFGIE Crown Financial Group, Inc. 10.14

SASR Sandy Spring Bancorp 22.07

KROL Kroll Inc. 95

CNDL Candlewood Hotel Company, Inc. 11.77

AAII aaiPharma Inc. 89.51

AICX Applied Imaging Corp. 23.45

SMID Smith-Midland Corporation 7.12

CENX Century Aluminum Company 54.33

BCOR Biacore International AB (ADR) 8

ASIC Access Solutions International, Inc. 16.83

HGFNQ HomeGold Financial, Inc. 2.38

FCPO Factory Card Outlet & Party Corp. 2.39

GERN Geron Corporation 20.16

FORR Forrester Research, Inc. 56.79

ALLN Allin Corporation 10.66

VION Vion Pharmaceuticals,Inc. 14.97

CBST Cubist Pharmaceuticals 84.55

NOVT Novoste Corporation 72.06

IONN ION Networks, Inc. 14.51

DNR Denbury Resources Inc. 52.12

KEYS Keystone Automotive Industries, Inc. 89.61

HOTT Hot Topic, Inc. 95

ATAC Aftermarket Technology Corp. 62.57

NOIZ Micronetics Inc. 17.33

SPRI Sports Resorts Int'l, Inc 3.07

CSV Carriage Services, Inc. 56.03

BOY Boykin Lodging Company 50.02

TAIT Taitron Components Inc. 9.95

STGS Stage Stores, Inc. 89.4

SORC Source Interlink Companies 30.12

MWP MarkWest Hydrocarbon, Inc. 32.15

KMX CarMax, Inc. 88.66

MNST Monster Worldwide, Inc., 95

VCMP VCampus Corporation 9.04

CDEN Coast Dental Services, Inc. 9.33

ADVP AdvancePCS 75.46

DAOU DAOU Systems, Inc. 3.02

ERES eResearch Technology, Inc 87.72

MDLK Medialink Worldwide Incorporated 45.04

BGRH Berger Holdings, Ltd. 10.61

TEF Telefonica S.A. (ADR) 3.67

FS Four Seasons Hotel Inc. 69.67

SEAC SeaChange International 71.29

GTA Golf Trust of America,Inc 28.22

PHC The Peoples Holding Company 11.25

BLMT Belmont Bancorp. 4.85

VISG Viisage Technology, Inc. 10.77

FBMI Firstbank Corporation 15.38

FCB Falmouth Bancorp, Inc. 3.42

SRSL SRS Labs, Inc. 18.83

DF Dean Foods Company 81.5

PLCM Polycom, Inc. 95

STRC SRI/Surgical Express, Inc. 34.76

WLFC Willis Lease Finance Corp 65.3

OVRL Overland Storage, Inc. 60.78

CWG CanWest Global Communications Corp. 18.37

QGENF QIAGEN N.V. 29.54

PRTL Primus Telecommunications 40.22

ALLB Greater Delaware Valley Savings Bank 2.65

MATV Matav-Cable Systems Media Ltd. (ADR) 11.99

FLSH M-Systems Inc. 36.83

PUMA Pumatech, Inc. 22.85

MEDC Med-Design Corporation 36.76

PGTV Pegasus Communications 91.36

RADS Radiant Systems, Inc. 49.93

AMH AmerUs Group Co. 70.46

VNT Compania Anonima Nacional (ADR) 27.16

PLUS ePlus inc. 31.48

TALX TALX Corporation 58.75

SCAI Sanchez Computer Associates, Inc. 26.41

STNR Steiner Leisure Limited 77.81

EPEX Edge Petroleum Corp. 47.84

PNNW Pennichuck Corporation 11.29

FMAR First Mariner Bancorp 28.49

ILXO ILEX Oncology, Inc. 81.77

PBTC The Peoples BancTrust Co. 10.28

CC Circuit City Stores, Inc. 73.36

CIEN CIENA Corporation 62.98

BSTE Biosite Incorporated 95

GNRL General Bearing Corp. 14.17

MTIX Micro Therapeutics, Inc. 12.67

IFSH IFS Int'l Holdings, Inc. 5.03

EFJI EFJ, Inc. 3.51

ELNK EarthLink, Inc. 66.05

SEEC SEEC, Inc. 10.58

FNC First National Corp./SC 10.54

AVCT Avocent Corporation 91.36

MILB The Millbrook Press, Inc. 19.51

NHLC Natural Health Trends 11.17

VPHM ViroPharma Incorporated 30.17

GLDB Gold Banc Corporation, Inc. 49.22

CALM Cal-Maine Foods, Inc. 35.57

WSTC West Corporation 31.26

HCFC Home City Financial Corp. 2.68

AFBC Advance Financial Bancorp 13.63

EPIX EPIX Medical, Inc. 59.81

ODDJ Odd Job Stores, Inc. 13.58

AMTD Ameritrade Holding Corp. 36.21

ADIN Aviation Distributors, Inc. 4.46

DIGL Digital Lightwave, Inc. 2.64

VMSI Ventana Medical Systems, Inc. 74.41

IMY Grupo IMSA, S.A. DE C.V. (ADR) 3.09

RC Grupo Radio Centro, S.A. (ADR) 15.74

SLGN Silgan Holdings Inc. 60.96

PTSX Point.360 3.92

MNTG MTR Gaming Group, Inc. 48.57

EMED Medcom USA, Inc. 2.66

RTC Riviera Tool Company 13.82

CVNS Covansys Corporation 42.48

NFS Nationwide Fncl. Svcs. 19.52

KOSP KOS Pharmaceuticals, Inc. 54.22

EEFT Euronet Worldwide, Inc. 43.06

EMKR EMCORE Corporation 55.68

FLPB Leesport Financial Corp. 15.21

SMIT Schmitt Industries, Inc. 2.3

SATH Summit America Television, Inc. 25.46

WFSG Wilshire Financial Services Group Inc. 34.11

ABFI American Business Financial Services 12.01

VSAT ViaSat, Inc. 55.11

WEDC White Electronic Designs 58.99

FSLA First Sentinel Bancorp 23.6

INOW InfoNow Corporation 6.17

IAX International Absorbents, Inc. 4.07

GRR The Asia Tigers Fund, Inc. 43.12

PHX Panhandle Royalty Company 6.1

COBH Pennsylvania Commerce Bcp 3.21

IONA IONA Technologies Plc (ADR) 39.48

SOSA Stolt Offshore S.A. (ADR) 10.71

MVSN Macrovision Corporation 81.24

GTRC Guitar Center, Inc. 95

CHDX Chindex International, Inc. 2.38

ROMN Film Roman, Inc. 5.24

FFSX First Federal Bankshares, Inc. 13.83

FKFS First Keystone Financial 30.02

MHR Magnum Hunter Resources 47.42

LION Fidelity Southern Corporation 21.34

ONXX Onyx Pharmaceuticals, Inc. 62.2

SBSI Southside Bancshares,Inc. 7.55

EPIQ EPIQ Systems, Inc. 69.05

MONM Monmouth Capital Corporation 22.82

SAVB The Savannah Bancorp, Inc 3.05

DEL Deltic Timber Corporation 60.27

VSNT Versant Corporation 9.45

NMGC NeoMagic Corporation 13

CFCI CFC International, Inc. 18.42

FIBR Sorrento Networks Corporation 5.66

LSBI LSB Financial Corp. 4.2

AGM Federal Agricultural Mortgage Corp. 66.17

CLSR Closure Medical Corp. 36.61

CBI Chicago Bridge & Iron Company N.V. 68.8

MED Medifast, Inc. 21.77

PMU Pacific Rim Mining Corp. 15.7

SONE S1 Corporation 61.66

AKC Access Pharmaceuticals 20.83

WAYN Wayne Savings Bancshares 10.06

IDR Intrawest Corporation 47.16

VLG Valley National Gases Incorporated 9.37

UBH U.S.B. Holding Co., Inc. 8.62

UBSH Union Bankshares Corp. 12.03

TCR Cornerstone Realty Income Trust, Inc. 16.9

GIFI Gulf Island Fabrication, Inc. 52.04

NTST Netsmart Technologies Inc 22.5

DGX Quest Diagnostics Incorporated 77.48

RIVR River Valley Bancorp 20.64

MANC Manchester Technologies 7.72

CVD Covance Inc. 86.76

LRW Labor Ready, Inc. 95

SMTB Smithtown Bancorp 8.68

WNI Weider Nutrition Intl. 14.48

FBC Flagstar Bancorp, Inc. 55.16

AACB Alliance Atlantis Communications, Inc. 53.83

ALV Autoliv Inc. 42.37

GMRK GulfMark Offshore, Inc. 81.75

BEAS BEA Systems, Inc. 63.52

GL Great Lakes REIT, Inc. 29.12

MTXX Matrixx Initiatives, Inc. 11.74

RMBS Rambus Inc. 24.58

AWRCF Asia Pacific Wire & Cable 2.01

JRC Journal Register Company 95

TIE Titanium Metals Corporation 25.98

STRA Strayer Education, Inc. 93.78

CCBG Capital City Bank Group, Inc. 14.52

AMZN Amazon.com, Inc. 61.68

HCBB HCB Bancshares, Inc. 5.79

FUNC First United Corporation 19.81

BEXP Brigham Exploration Co. 89.2

ECSI Endocardial Solutions 62.16

CBIZ Century Business Services 31.87

MWD Morgan Stanley 66.83

BGC General Cable Corp. 87.81

WRP Wellsford Real Properties, Inc. 69.86

ZRAN Zoran Corporation 76.49

RL Polo Ralph Lauren Corp. 38.88

WLSN Wilsons The Leather Exp. 69.12

PVN Providian Financial Corp 73.83

ACR American Retirement Corporation 19.3

CERO Concero Inc. 4.31

RCRC RC2 Corporation 68.32

ZVXI ZEVEX International, Inc 7.38

SWBT Southwest Bancorp. (TX) 72.43

KMGP Knowledge Mechanics Group, Inc. 9.46

CNH CNH Global N.V. 11.67

MMS MAXIMUS, Inc. 95

SVLF Silverleaf Resorts, Inc. 2.87

TROV Trover Solutions, Inc. 57.81

SRT StarTek, Inc. 35.66

RFMD RF Micro Devices, Inc. 54.83

NCEN New Century Financial 86.61

CSTR Coinstar, Inc. 82.66

AVII AVI BioPharma, Inc. 19.1

SHF Schuff International, Inc 5.29

SCHK Schick Technologies, Inc. 4.52

ACI Arch Coal, Inc. 90.03

DOCX Document Sciences Corporation 4.19

WLKNQ Waterlink, Inc. 5.75

MWY Midway Games Inc. 50.12

HC Hanover Compressor Company 64.88

LQ Quinenco S.A. (ADR) 6.86

EOP Equity Office Properties 70.91

OZRK Bank of the Ozarks 43.47

PICO PICO Holdings, Inc. 42.76

EGHT 8x8, Inc. 2.17

JLL Jones Lang LaSalle Inc. 77.51

DMI DepoMed, Inc. 25.58

SKP SCPIE Holdings Inc. 33.35

VWKS VitalWorks Inc. 54.45

MNG Miramar Mining Corporation 14.85

CDIS Cal Dive International, Inc. 95

MATR Matria Healthcare, Inc. 53.67

CPSJY Centerpulse Ltd. (ADR) 3.92

MLT Metals USA, Inc. 12.43

KELLQ Kellstrom Industries Inc. 3.82

UBB Unibanco-Uniao de Banco (ADR) 19.54

BYH Sinopec Beijing Yanhua (ADR) 10.99

SPRX SpectRx, Inc. 16.26

HSKA Heska Corporation 40.49

JLMC JLM Couture, Inc. 10.48

CBAK Creative Bakeries, Inc. 16.19

CIBI Community Investors Banc. 17.41

FBAK First National Bank Alaska 5.51

CTV CommScope, Inc. 77.24

HIFS Hingham Institution for Savings 19.31

GRIF Griffin Land & Nurseries, Inc. 41.32

BJ BJ's Wholesale Club, Inc. 95

SHLL Shells Seafood Restaurant 4.1

BREL BioReliance Corporation 50.2

TRBR Trailer Bridge, Inc. 5.28

CMT Core Molding Technologies, Inc. 17.61

AXK Accelr8 Technology Corporation 9.07

FEIC FEI Company 88.78

HEB Hemispherx BioPharma, Inc 3.39

GLH Gallaher Group Plc (ADR) 7.85

YANB Yardville National Banc. 41.85

TAXI Medallion Financial Corp. 50.45

GVHR Gevity HR, Inc. 55.51

SVIN Scheid Vineyards Inc. 13.72

IST Ispat International N.V. (ADR) 6.36

HAKI Hall, Kinion & Associates, Inc. 46.11

ADRX Andrx Corporation 86.49

NTPL The Netplex Group, Inc. 2.4

ANDE The Andersons, Inc. 29.1

PNP Pan Pacific Retail Properties, Inc. 84.87

BNN Brascan Corporation 40.4

CPS ChoicePoint Inc. 77.32

MODT Modtech Holdings, Inc. 69.42

USL U S Liquids Inc. 4.6

OCFC OceanFirst Financial 33.79

CASA Mexican Restaurants Inc. 2.9

WCBO West Coast Bancorp /OR/ 41.57

OCLR Ocular Sciences, Inc. 73.45

TKTX Transkaryotic Therapies 78.93

GCOM Globecomm Systems, Inc. 24.52

CASB Cascade Financial Corporation 5.12

TZA TV Azteca, S.A de C.V. (ADR) 16.49

IINT Indus International, Inc. 44.4

SPOT PanAmSat Corporation 10.49

SLG SL Green Realty Corp. 95

AVGN Avigen, Inc. 40.15

DAVE Famous Dave's of America, Inc. 30.49

AMFC AMB Financial Corp. 8.85

NUVO Nuvelo, Inc. 29.83

CTIC Cell Therapeutics, Inc. 77.21

ONCO On Command Corporation 10.53

ROAD Roadway Corporation 63.97

MCH Millennium Chemicals Inc. 88.48

SOI Solutia Inc. 65.55

BTRNQ BioTransplant Inc. 6.42

KNDL Kendle International Inc. 63.09

WLT Walter Industries, Inc. 61.41

CRZO Carrizo Oil & Gas, Inc. 48.05

ARE Alexandria RE Equities 92.58

ACAS American Capital Strategies, Ltd. 46.35

PROV Provident Financial Hldg. 53.15

PFB PFF Bancorp, Inc. 71.67

ARDM Aradigm Corporation 14.73

MXT Metris Companies Inc. 82.84

TRFX Traffix, Inc. 14.7

VLTS Valentis, Inc. 55.41

UNFI United Natural Foods,Inc. 91.66

QMDC QuadraMed Corporation 13.63

IFIN Investors Financial Services Corp. 95

MIMS MIM Corporation 57.6

BGMR Bigmar, Inc. 4.83

UAG United Auto Group, Inc. 68.63

BDOG Big Dog Holdings, Inc. 19.04

HILL Dot Hill Systems Corp. 70.88

FARO FARO Technologies, Inc. 20.83

CINRB CINAR Corporation 9.19

IDG Industrial Distribution Group Inc. 12.55

INTD InteliData Technologies 13.47

RLRN Renaissance Learning, Inc. 23.42

ECSN Encision, Inc. 4.76

FFGI Firebrand Financial Group 3.39

PLCE Children's Place Retail Stores, Inc. 47.65

AEHR Aehr Test Systems 53.07

RUSHB Rush Enterprises, Inc. 15.71

BHB Bar Harbor Bankshares 9.74

YUM Yum! Brands, Inc. 79.32

STRZ Star Buffet, Inc. 30.54

SRCL Stericycle, Inc. 87.89

HIR Diversified Corporate Resources, Inc. 3.03

CAC Camden National Corporation 18.09

QEPC Q.E.P. Co., Inc. 16.04

TPTH TriPath Imaging, Inc. 37.04

SCMM SCM Microsystems, Inc. 24.85

CRXA Corixa Corporation 63.35

PCBC Pacific Capital Bancorp 25.78

NPSI North Pittsburgh Systems 19.21

OSIS OSI Systems, Inc. 67.24

MIG Meadowbrook Insurance Group, Inc. 58.68

ARM ArvinMeritor, Inc. 66.17

PHYX Physiometrix, Inc. 5.08

PBIX Patriot Bank Corp. 25.3

CMPP Champps Entertainment 76.91

FXEN FX Energy, Inc. 4.54

GBBK Greater Bay Bancorp 75.96

ZNDT Zindart Limited 41.02

LGTY Logility, Inc. 3.36

NRCI National Research Corp. 14.96

ACMR A.C. Moore Arts & Crafts 62.35

DENHY Denison International plc 44.19

VMTI Vista Medical Technology 2.5

TRMS Trimeris, Inc. 95

USNA USANA Health Sciences, Inc. 36.71

NWPX Northwest Pipe Company 83.93

OMTL Omtool, Ltd. 8.51

CCRD Concord Communications, Inc. 83.89

MEAD Meade Instruments Corp. 50.22

LITE VLPS Lighting Services International 4.75

SRI Stoneridge, Inc. 47.18

NSDB NSD Bancorp, Inc. 2.19

AUBN Auburn National Bancorporation, Inc. 3.42

SGTN Soligen Technologies, Inc 4.11

MBAY MediaBay, Inc. 6.44

DYS Distribucion y Servicio D&S S.A. (ADR) 8.25

SYNT Syntel, Inc. 15.19

DRQ Dril-Quip, Inc. 34.52

ISEC I-Sector Corporation 2.77

IQW Quebecor World Inc. 37.59

STEL Stellent, Inc. 61.94

FLDR Flanders Corporation 13.96

DUSA DUSA Pharmaceuticals, Inc 44.08

BBDC Brantley Capital Corp. 22.36

POCC Penn Octane Corporation 9.77

ENDO Endocare, Inc. 17.38

OAOT OAO Technology Solutions 12.58

DYII Dynacq International, Inc. 11.38

WOFC Western Ohio Fncl. Corp. 9.3

BXP Boston Properties, Inc. 89.81

CVGR Covalent Group, Inc. 12.56

SFFB Southern Financial Bancorp Inc. 35.56

CHRW C.H. Robinson Worldwide 63.74

FPIC FPIC Insurance Group, Inc 95

FDP Fresh Del Monte Produce Inc. 37.33

FIX Comfort Systems USA, Inc. 38.56

TUC Mac-Gray Corporation 10.41

UBIX UBICS, Inc. 6.29

UNTY Unity Bancorp, Inc. 8.97

FAB FirstFed America Bancorp, Inc. 33.81

TIBB TIB Financial Corp. 2.63

CWST Casella Waste Systems 71.25

TONS Novamerican Steel Inc. 13.47

GPI Group 1 Automotive, Inc. 75.48

AKSY Aksys, Ltd. 73.02

MXBIF MFC Bancorp Ltd. 18.32

TACXC The A Consulting Team, Inc. 3.26

BKSC Bank of SC Corporation 6.2

TCMSQ TransCoastal Marine Srvc. 8.38

BBII Boston Biomedica, Inc. 3.08

BITS Bitstream Inc. 24.45

BKBK Britton & Koontz Capital 3.88

CIBN California Independent Bancorp 12.87

CYL Community Capital Corp. 8.88

TSIC Tropical Sportswear International 40.82

CLAS Classic Bancshares, Inc. 18.26

CRZY Crazy Woman Creek Bancorp Inc. 19.7

PACI Precision Auto Care 12.74

CYPT Calypte Biomedical Corporation 3.7

FSRV FirstService Corporation 36.58

PCDIQ PCD Inc. 2.85

PMID Pyramid Breweries Inc. 6.16

CFSB Citizens First Financial 15.53

FFBH First Fed. Bancshs. of AR 20.27

AVTMQ AVTEAM, Inc. 2.65

FFDF FFD Financial Corporation 2.31

CASS Cass Information Systems 13.22

ROAC Rock of Ages Corporation 20.81

DDN Dynamex, Inc. 19.05

CHNL Channell Commercial Corp. 38.42

SUPG SuperGen, Inc. 26.91

SBF The Salomon Brothers Fund Inc 5.9

COMRF Cardiome Pharma Corp. 4.75

MTD Mettler-Toledo Int'l 90.49

DCOM Dime Community Bancshares 58.86

DTPI DiamondCluster International, Inc. 53.11

FRN Friendly Ice Cream Corp 35.49

TLM Talisman Energy Inc. 54.86

TCC Trammell Crow Company 73.32

SAH Sonic Automotive, Inc. 59.17

XTRM Brass Eagle Inc. 68.3

MGM Metro-Goldwyn-Mayer Inc. 30.38

TBH Telebras HOLDRS (ADR) 5.04

ROV Rayovac Corp. 95

CSU Capital Senior Living Corporation 18.7

NANX Nanophase Technologies Corporation 14.73

TRVS Travis Boats & Motors, Inc. 7.24

AMB AMB Property Corporation 81.22

PGE Prime Group Realty Trust 44.26

SIL Apex Silver Mines Limited 67.34

TBWC TB Wood's Corporation 42.52

BASI Bioanalytical Systems, Inc. 10.02

QADI QAD Inc. 13.59

ENHT enherent Corporation 10.54

CHH Choice Hotels Int'l 42.86

FAVS First Aviation Services 31.8

PVSW Pervasive Software 44.79

TLCV TLC Vision Corporation 36.25

PECN Photoelectron Corporation 2.04

HYC Hypercom Corporation 64.61

BA The Boeing Company 65.72

OBIE Obie Media Corporation 21.31

OMNI OMNI Energy Services Corp. 8.9

MPWG MPW Industrial Service Group, Inc. 13.16

ENMC Encore Medical Corporation 32.53

LFL Lan Chile S.A. (ADR) 2.57

EPMD EP MedSystems, Inc. 22.01

DRF Dan River Inc. 29.73

NTBK NetBank, Inc. 79.49

INTT inTEST Corporation 31.96

TTWO Take-Two Interactive Sft. 95

ITCD ITC^DeltaCom, Inc. 4.5

STEK SystemOne Technologies Inc. 2.02

MS Milestone Scientific Inc. 4.81

JAKK JAKKS Pacific, Inc. 92.64

BYFC Broadway Financial Corporation 19.33

SPPI Spectrum Pharmaceuticals, Inc. 11.43

POSO ProsoftTraining 9.54

CVSN ChromaVision Medical Sys. 12.38

PHFC Pittsburgh Financial Corp 11.37

QGLY The Quigley Corporation 2.36

DTG Dollar Thrifty Automotive 84.2

NOBL Noble International, Ltd. 23.41

SSFC South Street Financial Corp. 7.47

RGX Radiologix, Inc. 46.96

GLGC Gene Logic Inc. 62.36

RNWK RealNetworks, Inc. 44.72

BFLY Bluefly, Inc. 49.75

PFBI Premier Financial Bancorp 10.93

POWI Power Integrations, Inc. 95

UNAM Unico American Corp. 32.17

YFM Big City Radio, Inc. 2.97

SBGA Summit Bank Corporation 7.7

PCL Plum Creek Timber Co. Inc. 44.27

WWIN Waste Industries USA, Inc. 17.48

RCNC RCN Corporation 15.29

ESREF ESG Re Limited 10.86

ASL Ashanti Goldfields Co. (ADR) 46.23

CPO Corn Products International, Inc. 78.7

TIER Tier Technologies, Inc. 95

PEGS Pegasus Solutions, Inc. 95

BUSE First Busey Corporation 6.02

REPB Republic Bancshares, Inc. 31.17

SIB Staten Island Bancorp, Inc. 35.84

MGAM Multimedia Games, Inc. 75.69

SGDE The Sportsman's Guide 44.57

ATCO American Technology Corp. 11.76

DFIB Cardiac Science, Inc. 32.78

PRG Paragon R.E. Equity & Investment Trust 3.92

AMWT Amwest Insurance Group 5.41

LYNX Lynx Therapeutics, Inc. 22.28

SNAK Poore Brothers, Inc. 18.39

PGNX Progenics Pharmaceuticals 54.34

AFCO Applied Films Corporation 80.7

AEE Ameren Corporation 49.08

PWER Power-One, Inc. 55.15

BBQZ Barbeques Galore Limited 15.74

FBR Friedman, Billings, Ramsey Group, Inc. 37.35

GFED Guaranty Federal Bancshares, Inc. 8.36

AHO Koninklijke Ahold N.V. (ADR) 2.9

PFED Park Bancorp, Inc. 11.85

CTIB CTI Industries Corp. 2.66

CNBC Center Bancorp, Inc. 17.68

FBNW Firstbank NW Corporation 16.14

ILOG ILOG S.A. (ADR) 9.98

MYST Mystic Financial, Inc. 9.53

CNBA Chester Bancorp, Inc. 6.83

BLDP Ballard Power Systems 11.45

SUR CNA Surety Corporation 95

AMCC Applied Micro Circuits Corporation 63.74

NFI NovaStar Financial Inc. 51.09

OYOG OYO Geospace Corporation 8.55

CTHR Charles & Colvard, Ltd. 9.82

WSBI Warwick Community Bancorp 27.18

HFWA Heritage Financial Corp. 20.03

ARCAF ARCADIS NV (ADR) 10.64

UCBC Union Community Bancorp 10.71

LNG Cheniere Energy, Inc. 7.06

CVLY Codorus Valley Bancorp 6.17

CHGO Chicago Pizza & Brewery 42.63

CCBP Comm Bancorp, Inc. 2.3

HOM Home Solutions of America, Inc. 2.37

DECC D&E Communications, Inc 21.12

CTCI CT Communications, Inc. 27.76

CCBN Central Coast Bancorp 7.69

COSO CommerceSouth, Inc. 7.16

IRS IRSA Inversiones Representaciones (ADR) 42.52

CCOW Capital Corp. of the West 33.46

BVA Bionova Holding Corp. 7.67

REMX RemedyTemp, Inc. 57.81

GMTC GameTech International 14.25

PPBI Pacific Premier Bancorp, Inc. 2.19

IDSA Industrial Services of America 2.3

IBOC International Bancshares Corporation 10.44

MCEM Monarch Cement Company 2.38

MAMT Medical Asset Management 4.13

LRKT Lark Technologies, Inc. 3.83

FSBK First South Bancorp, Inc. 4.91

MSBK Main Street Banks, Inc. 9.76

DEO Diageo plc (ADR) 6.12

XOCM XO Communications, Inc. 2.21

PWOD Penns Woods Bancorp, Inc. 7.96

NOVB North Valley Bancorp 28.81

RADA Radica Games Limited 9.23

FDX FedEx Corporation 73.59

NWFI Northway Financial, Inc. 16.15

CBH Commerce Bancorp, Inc. 78.83

MVIS Microvision, Inc. 12.18

PRFS PennRock Financial Svcs. 7.72

BCICF Bell Canada International Inc. 13.82

PIM Putnam Master Int. Income 2.94

WNNB Wayne Bancorp, Inc. /OH/ 10.46

NASI North American Scientific, Inc. 41.79

FLML Flamel Technologies S.A.(ADR) 40.64

ZOMX Zomax Incorporated 41.54

TACT TransAct Technologies Incorporated 28.46

GSLA GS Financial Corp. 11.25

GWR Genesee & Wyoming Inc. 74.92

MRY Memry Corporation 7.15

IPI Island Pacific, Inc. 17.86

WPC W.P. Carey & Co. LLC 4.12

MRCY Mercury Computer Systems 76.62

NUTR Nutraceutical Int'l Corp. 26.02

CEFC Commercial National Financial Corp./MI/ 3.72

GSLC Guaranty Financial Corporation 17.65

IES Integrated Electrical Svc 63.79

VRSN VeriSign, Inc. 86.75

MRGE Merge Technologies Inc. 41.29

PSMT PriceSmart, Inc. 21.16

MDS Midas, Inc. 62.12

WILCF G. Willi-Food Intl. Ltd. 10.01

SPLN SportsLine.com, Inc. 20.05

CECO Career Education Corp. 91.2

WINS SM&A 39.44

ASA ASA Limited 19.99

BEIQ BEI Technologies, Inc. 61.66

ARTI Artisan Components, Inc. 80.91

SCLD SteelCloud, Inc. 11.67

WSCC Waterside Capital Corp. 10.46

TAG Tag-It Pacific, Inc. 11.74

GEF Greif, Inc. 35.67

MMA Municipal Mortgage & Equity, LLC 3.13

CDLC Coddle Creek Financial 3.43

WSTF Westaff, Inc. 24.76

PEAK Peak International Ltd. 69.18

TSA The Sports Authority, Inc. 66.86

GLOW Glowpoint, Inc. 26.5

SPPTY Southern Pacific Petroleum N.L. (ADR) 2.45

MEXP Miller Exploration Company 5.17

RMTI Rockwell Medical Technologies, Inc. 6.72

SHEN Shenandoah Telecommunic. 8.67

MAXF Maxcor Financial Group 16.76

BIOM Biomira Inc. 9.7

AGU Agrium Inc. 70.54

FLI CHC Helicopter Corp. 33.52

CTAC 1-800 CONTACTS, INC. 38.78

CNV CVF Technologies Corporation 6.31

CNEZF Call-Net Enterprises Inc. 4.46

VNWK Visual Networks, Inc. 37.48

MUSE Micromuse, Inc. 95

NIAG Niagara Corporation 13.46

LBIX Leading Brands, Inc. 5.55

ROCLF Royal Olympic Cruise Line 2.17

PMACA PMA Capital Corporation 51.8

IPS IPSCO Inc. 42.77

MDSI MDSI Mobile Data Solution 24.57

PWR Quanta Services, Inc. 43.33

RG Rogers Communications 35.4

PSEM Pericom Semiconductor 79.73

IDBE ID Biomedical Corporation 13.31

LNR LNR Property Corp. 64.57

RVSB Riverview Bancorp, Inc. 18.34

PRV Province Healthcare 95

FCGI First Consulting Group, Inc. 44.07

APWR AstroPower, Inc. 25.79

WTFC Wintrust Financial Corp. 67.97

VTAL Vital Images, Inc. 54.13

SCS Steelcase Inc. 22.84

LICB Long Island Financial 16.05

CCJ Cameco Corporation 52.99

AII American Insured Mortgage Investors - 85 3.89

AIJ American Insured Mortage Inv. L.P. 86 14.67

DCLK DoubleClick Inc. 77.88

CARS Capital Automotive REIT 62.56

VIP Vimpel-Communications 38.46

MOOR Chadmoore Wireless Group 8.71

EXE.A Extendicare Inc. 19.14

TESOF Tesco Corporation 56.4

RCN Rogers Wireless Commun. 6.89

TSMA Tesma International Inc. 18.8

AIK American Insured Mort. 88 5.79

MDCA MDC Corporation Inc. 49.96

GNSS Genesis Microchip Inc. 53.55

ONSE Onsite Energy Corporation 7.19

TSM Taiwan Semiconductor Mfg. Co. Ltd. (ADR) 10.14

ADPI American Dental Partners, Inc. 39.06

TY Tri-Continental Corp. 2.71

DECA Decoma International 7.03

ENI Enersis S.A. (ADR) 3.09

CYD China Yuchai International Limited 9.03

CAPX Capital Crossing Bank 44.6

HNP Huaneng Power International, Inc. (ADR) 2.07

RUK Reed Elsevier plc (ADR) 2.87

EKT Grupo Elektra, SA de CV (ADR) 2.13

EBIO Epoch Biosciences, Inc. 9.52

SAB Grupo Casa Saba, S.A. (ADR) 3.34

PCCC PC Connection, Inc. 20.12

JPST JPS Industries, Inc. 14.14

GSIC GSI Commerce, Inc. 20.02

KEP Korea Electric Power Corporation (ADR) 7.92

MBHI Midwest Banc Holdings, Inc. 18.26

BMO Bank of Montreal 33.44

RYG Royal Group Technologies Limited 32.06

ABER Aber Diamond Corporation 26.32

PV Pfeiffer Vacuum Technology AG (ADR) 3.89

ACNAQ Air Canada, Inc. 5.02

KRY Crystallex International Corporation 21.71

CRCUF Canarc Resource Corp. 19.38

RY Royal Bank of Canada 30.81

NWFL Norwood Financial Corp. 4.38

SRDX SurModics, Inc. 71.93

PKX POSCO (ADR) 15.54

WDR Waddell & Reed Financial 79.6

CIX CompX International Inc. 27.32

SECA Security Associates Intl. 3.25

SURW SureWest Communications 13.91

CNRMF Cinram International Inc. 9.7

XTND Extended Systems Inc. 10.52

CPNT Championship Auto Racing 23.65

LDSH Ladish Co., Inc. 52.18

DOCC Docucorp International, Inc. 20.36

PHGN Photogen Technologies, Inc 15.71

CAO CSK Auto Corporation 85.07

RBA Ritchie Bros. Auctioneers 23.99

CFFI C&F Financial Corporation 14.96

CMPX Compex Technologies, Inc. 23.33

HDWR Headwaters Incorporated 64.74

URI United Rentals, Inc. 72.25

SNBC Sun Bancorp, Inc. /NJ/ 31.62

CUSIF Cusac Gold Mines Ltd. 4.36

VLCCF Knightsbridge Tankers Limited 9.66

TOUS Technical Olympic USA, Inc. 8.8

RDCM RADCOM Ltd. 16.48

YDNT Young Innovations, Inc. 66.37

FMFC First M & F Corporation 5.71

TSBK Timberland Bancorp, Inc. 40.33

ALA Alcatel (ADR) 8.16

PHCC Priority Healthcare Corporation 85.6

ISSX Internet Security Systems, Inc. 70.63

CWLZ Cowlitz Bancorporation 4.42

MAR Marriott International Inc. 64.39

POI Protection One, Inc. 6.73

ERTHD EarthShell Corporation 3.36

CRGN CuraGen Corporation 50.85

NVS Novartis AG (ADR) 3.9

ICBC Independence Comm. Bank 44.73

EPR Entertainment Properties Trust 55.23

LVLT Level 3 Communications 54.03

HBC HSBC Holdings plc (ADR) 2.78

EFC EFC Bancorp, Inc. 13.77

HEPH Hollis-Eden Pharmaceuticals Inc. 43.68

SEE Sealed Air Corp. 87.55

BF BASF AG (ADR) 2.66

CYB Cybex International, Inc. 19.94

BRCM Broadcom Corporation 55.31

NLY Annaly Mortgage Management 35.76

AXM Apex Mortgage Capital 24.9

NZT Telecom Corp. of New Zealand (ADR) 6.43

FNDT Fundtech Ltd. 18.82

MANH Manhattan Associates, Inc. 95

WEH WestCoast Hospitality 39.07

EDT EDT Learning, Inc. 4.43

INV American Residential Invest.Trust, Inc. 5.14

LSMM Laser Mortgage Mgt., Inc. 14.51

MCTL Microtel International, Inc. 2.63

SAP SAP AG (ADR) 8.08

OME Omega Protein Corporation 26.56

CMKG CoActive Marketing Group 3.93

NHR National Health Realty 21.09

FVCX First Virtual Communications, Inc. 3.8

PSB PS Business Parks, Inc. 72.46

HCM Hanover Capital Mortgage Holdings, Inc. 56.37

LFIN Local Financial Corp. 77.07

RAS RAIT Investment Trust 38.21

IOX IOMED, Inc. 5.36

DACG DA Consulting Group, Inc. 4.94

CLBRQ Caliber Learning Network, Inc. 3.1

LHO LaSalle Hotel Properties 83.4

INGEQ Ingenuus Corporation 2.26

UPFC United PanAm Financial 16.32

ING ING Groep N.V. (ADR) 3.29

CLEC US LEC Corp. 13.03

SOFO Sonic Foundry, Inc. 13.3

CRAI Charles River Associates Incorporated 73.12

AMKR Amkor Technology, Inc. 35.12

MOBI Mobius Management Systems 25.88

MPOW Mpower Holding Corp. 15.94

SHS Sauer-Danfoss Inc. 14.77

EVOL Evolving Systems, Inc. 37.95

HWK Hawk Corporation 42.16

DMSC Dispatch Management Svcs. 2.93

FII Federated Investors, Inc. 50.11

EQY Equity One, Inc. 24.08

PHIR Philips Int'l Realty Corp 7.56

CANI Carreker Corporation 47.63

PDII PDI, Inc. 52.65

INOC Innotrac Corporation 7.9

AXTI AXT, Inc. 33.84

ROS OAO Rostelecom 11.36

CAVB Cavalry Bancorp, Inc. 5.21

RIC Richmont Mines Inc. 11.99

DIIBF Dorel Industries, Inc. 31.8

COLM Columbia Sportswear Company 49.26

ANSR Answerthink, Inc. 46.47

EDAP EDAP TMS S.A. (ADR) 20.29

SONO SonoSite, Inc. 84.41

LLL L-3 Communications Hldgs. 84.22

SLFI Sterling Financial /PA/ 10.86

RINO Blue Rhino Corporation 33.83

CMTOQ Com21, Inc. 3.03

FMS Fresenius Medical Care Corporation (ADR) 5.51

CLRS Clarus Corporation 27.26

OTL Octel Corp. 79.55

ULTI The Ultimate Software Group, Inc. 24.85

HZO MarineMax, Inc. 46.62

WCN Waste Connections, Inc. 95

AVZ AMVESCAP PLC (ADR) 2.65

AMT American Tower Corporation 88.17

GYI Getty Images, Inc. 88.68

ARA Aracruz Celulose S.A. (ADR) 30.53

BRKL Brookline Bancorp, Inc. 75.12

AXA AXA (ADR) 2.71

ICPT InterCept, Inc. 67.69

IBCA Intervest Bancshares Corp 11.95

MSTR MicroStrategy Inc. 61

SOR Source Capital, Inc. 2.57

CLKS Click2learn, Inc. 31.02

VVN Vitran Corporation, Inc. 40.6

TIWI Telesystem International Wireless Inc. 12.63

VITX V.I. Technologies, Inc. 13.89

RBOW Rainbow Rentals, Inc. 21.99

ENG ENGlobal Corporation 2.09

WORK Workflow Management, Inc. 44.35

CNRD Conrad Industries, Inc. 14.58

HAST Hastings Entertainment 19.77

BTSR BrightStar Info. Tech. Gp 2.6

PNTE Pointe Financial Corporation 9.06

CRMZ CreditRiskMonitor.com Inc 3.67

NCC National City Corporation 51.73

BBX BankAtlantic Bancorp, Inc 56.15

GISX Global Imaging Systems, Inc. 95

BYNDQ Beyond.com Corporation 2.57

FLYR Navigant International 83.83

JLMI JLM Industries, Inc. 9.67

AWX Avalon Holdings Corporation 3.45

TENT Total Entertainment Restaurant Corp. 26.88

BEBE bebe stores, inc. 22.56

VDSI VASCO Data Security International, Inc. 4.1

EON E.ON AG (ADR) 2.66

HLMD HLM Design, Inc. 7.47

TFN Transnational Financial Network, Inc. 2.17

HOFF Horizon Offshore, Inc. 75.84

NEPF Northeast PA Financial Corp. 12.02

SHPGY Shire Pharmaceuticals Group plc (ADR) 28.41

DOM Dominion Resources Black Warrior Trust 4.48

CHC CharterMac 12.2

KG King Pharmaceuticals 78.21

LMIA LMI Aerospace, Inc. 10.96

WBCO Washington Banking Co. 10.22

ALGXQ Allegiance Telecom, Inc. 7.61

RHD R.H. Donnelley Corp. 95

CTSH Cognizant Technology Sol. 95

TRDO Intrado Inc. 66.55

SPTN Spartan Stores, Inc. 10.02

AURF Aurora Foods, Inc. 5.88

HRBT Hudson River Bancorp, Inc. 37.41

UMPQ Umpqua Holdings Corp. 33.56

CMLS Cumulus Media Inc. 68.21

HCOW Horizon Organic Holdings 45.72

RSG Republic Services, Inc. 94.57

HORT Hines Horticulture, Inc. 19.54

NCX NOVA Chemicals Corporation 62.83

BRBI Blue River Bancshares, Inc. 8.4

SRE Sempra Energy 49.01

MIPS MIPS Technologies, Inc. 24.2

NITE Knight Trading Group, Inc. 54.66

OMM OMI Corporation 55.29

LQU Quilmes Industrial S.A. (ADR) 2.44

MTA MATAV, Hungarian Telecom. (ADR) 9.29

MHM Masonite International 27.34

SMD The Singing Machine Co. 21.45

FNBP FNB Corporation VA 8.36

ABGX Abgenix, Inc. 87.65

NGEN Nanogen, Inc. 25.77

BCSB BCSB Bankcorp, Inc. 4.31

BCM Canadian Imperial Bank 34.2

UCFC United Comm. Financial 14.65

HBNC Horizon Bancorp 8.66

NEQS National Equipment Services, Inc. 4.18

SPI Scottish Power UK plc (ADR) 3.97

RSTO Restoration Hardware, Inc. 81.01

SJR Shaw Communications 45.96

TUIC Transportation Components 6.14

ABHH American Bank Note Holo. 2.33

CSGP CoStar Group, Inc. 81.59

FFDB FirstFed Bancorp, Inc. 11.47

BKYI BIO-key International, Inc. 6.85

STSI Star Scientific, Inc. 4.29

THTL Thistle Group Holdings, Co. 19.08

EPRTF Esprit Exploration Ltd. 17.02

UFBS Union Financial Bancshs. 13.36

GDT Guidant Corporation 85.38

GIL Gildan Activewear Inc. 44.19

AMSG AmSurg Corp. 95

KASPQ Kasper A.S.L., Ltd. 4.46

ERIE Erie Indemnity Company 26

WWVY Warwick Valley Telephone 15.48

MDWV Medwave, Inc. 17.62

SBKC Security Bank Corporation 3.64

PFCO PAULA Financial 12.77

HTBK Heritage Commerce Corp. 12.5

TWTR Tweeter Home Entertainment Group Inc. 81.4

PAAS Pan American Silver Corp. 26.66

LOGI Logitech Int'l SA (ADR) 9.35

ARMHY ARM Holdings plc (ADR) 7.44

ACTU Actuate Corporation 72.95

CULS Cost-U-Less, Inc. 13.03

DTLK Datalink Corporation 34.4

RNE Morgan Stanley East. Euro 40.5

ALLE Allegiant Bancorp, Inc. 31.2

CFNL Cardinal Financial Corporation 14.94

NTOL Natrol, Inc. 34.16

USU USEC Inc. 61.86

BVEW BindView Development 24.75

VINT Golden State Vintners 14.31

RBCAA Republic Bancorp, Inc. KY 6.02

CLS Celestica Inc. 45.12

FSCI Fisher Communications, Inc. 38.48

FSFF First SecurityFed Finc'l 20.72

FTMTQ Fantom Technologies Inc. 4.25

HFBC HopFed Bancorp, Inc 5.68

NGPS NovAtel Inc. 4.22

CSBC Citizens South Banking Corp. 19.31

FNFG First Niagara Financial 67.42

MXO Maxtor Corporation 89.91

ELON Echelon Corporation 17.89

ELBO Electronics Boutique Holdings Corp. 58.12

EPD Enterprise Products Part. 6.12

CEDC Central European Distribution 46.91

GAI Global-Tech Appliances 23.28

BLI Big Lots, Inc. 95

DEAR Dearborn Bancorp, Inc. 3.81

ASML ASML Holding N.V. (ADR) 27.38

HEOP Heritage Oaks Bancorp 5.92

NTL Nortel Inversora S.A. 55.76

CACS Carrier Access Corporation 18.26

MCBC Macatawa Bank Corporation 16.69

RITT RiT Technologies Ltd. 14.85

MRB Metallica Resources Inc. 17.96

ACTT ACT Teleconferencing 29.67

GPXM Golden Phoenix Minerals 3.52

NYMX Nymox Pharmaceutical Corporation 11.79

ECLP Eclipsys Corporation 86.47

IHI Information Holdings Inc. 51.04

FLBK Florida Banks, Inc. 47.93

SYNM Syntroleum Corporation 40.89

PTON Penton Media, Inc. 35.6

LIQWF Liquidation World Inc. 9.59

DRIV Digital River, Inc. 88.16

FKAN First Kansas Fncl. Corp. 24.78

TFSM 24/7 Real Media, Inc. 21.09

MERB Merrill Merchants Bancshares, Inc. 4.62

CMBC Community Bancorp Inc. 7.83

STST Sensytech, Inc. 38.83

ENTU Entrust, Inc. 44.4

CLK Clark Consulting, Inc. 47.55

TERN Terayon Communication Systems, Inc. 44.8

PPCO Penwest Pharmaceuticals 61.07

CCI Crown Castle International Corp. 91.23

CVG Convergys Corporation 59.9

GLMC GlobalMedia.com 3.73

RBKV Resource Bankshares Corp. 20.51

WMB Williams Companies, Inc. 60.55

HYSL Hyperion Solutions Corp. 95

DOX Amdocs Limited 75.74

TEO Telecom Argentina STET (ADR) 18.95

TPPP Triple P N.V. 2.72

NAT Nordic American Tanker 12.91

TCNO Tecnomatix Technologies, Ltd. 4.6

PKZ PetroKazakhstan Inc. 28.86

CBN Cornerstone Bancorp, Inc. 6.44

GLGS GlycoGenesys, Inc. 2.66

SDS SunGard Data Systems Inc. 85.28

HCBC High Country Bancorp, Inc 2.33

EVBS Eastern Virginia Bankshares, Inc. 11.52

EBAY eBay Inc. 64.39

LKFN Lakeland Financial Corp. 20.88

BFR BBVA Banco Frances S.A. (ADR) 5.47

DHB DHB Industries, Inc. 14.12

FTBK Frontier Financial Corp. 12.32

USEY U.S. Energy Systems, Inc. 2.65

PANL Universal Display Corporation 26.57

FDT Federal Trust Corporation 3.55

PBHC Pathfinder Bancorp, Inc. 3.7

SAL Salisbury Bancorp, Inc. 4.85

PSBI PSB Bancorp, Inc. 8.09

TD The Toronto-Dominion Bank 38.37

GBN Great Basin Gold Ltd. 14.94

IVIS ICOS Vision Systems NV (ADR) 3.37

CBKN Capital Bank Corporation 13.87

BOO Collegiate Pacific Inc. 5.73

CWBC Community West Bancshares 7.72

CNVLZ City Investing Company Liquidating Trust 85.08

AMV AmeriVest Properties Inc. 8.41

VEXP Velocity Express Corporation 17.29

C Citigroup Inc. 66.47

UBCD UnionBancorp, Inc. 13.88

WHRTF World Heart Corporation 53.35

WCST Wescast Industries Inc. 15.97

SFFS Sound Federal Bancorp 25.25

BKLYY Berkeley Technology, Limited (ADR) 4.59

NOOF New Frontier Media, Inc. 29.63

CTC Telecommunications Co. of Chile (ADR) 15.01

BAC Bank of America Corporation 62

CZFS Citizens Financial Serv. 2.24

WRDP WorldPort Communications 2.54

AU AngloGold Limited (ADR) 10.16

GTGO GETGO, Inc. 2.83

TGS Transportadora de Gas S.A (ADR) 3.07

IRETS Investors Real Estate Tr. 11.96

ERIF Erie Family Life Insurance Company 53.3

WHI W Holding Company, Inc. 30.04

CDSWF Cedara Software Corp. 2.29

BVN Compania de Minas Buenaventura (ADR) 17.56

SPC The St. Paul Companies, Inc. 91.77

ELP Companhia Paranaense de Energia (ADR) 9.3

TMM Grupo TMM, S.A. (ADR) 23.59

CRNS The Cronos Group 42.34

CIB Bancolombia S.A. (ADR) 10.68

SID Companhia Siderurgica (ADR) 6.69

SQM Sociedad Quimica y Minera (ADR) 5.07

CU Compania Cervecerias Unidas S.A. (ADR) 5.26

BESI BE Semiconductor Industries NV (ADR) 18.22

ZBRA Zebra Technologies Corp. 86.44

AMRB American River Holdings 8.09

CTGI Capital Title Group, Inc. 5.38

FNFI First Niles Financial 2.74

BFAM Bright Horizons Family 90.06

TCHC 21st Century Holding Co. 6.4

FOX Fox Entertainment Group 19

MNY The MONY Group Inc. 62.11

DCX DaimlerChrysler AG (ADR) 22.67

PCS Sprint PCS Group 74.99

XOSY IXOS Software AG (ADR) 26.95

PAA Plains All Amer. Pipeline 14.71

PRSP Prosperity Bancshares, Inc. 44.34

SCFS Seacoast Financial Serv. 57.68

SCSS Select Comfort Corp. 69.26

EXAP Exchange Applications, Inc. 57.85

PFCB P.F. Chang's China Bistro 95

TBNC The Banc Corporation 19.45

VAIL Vail Banks, Inc. 13.31

INSP InfoSpace, Inc. 47.66

CNQR Concur Technologies, Inc. 64.67

VVVIQ V3 Semiconductor, Inc. 10.41

BP BP p.l.c. (ADR) 17.13

SBP Santander BanCorp 6.3

LNCB Lincoln Bancorp 12.38

PPE Park Place Entertainment 69.09

FPFC First Place Financial 18.77

LGF Lions Gate Entertainment 57.15

UBET Youbet.com, Inc. 16.71

GCFC Central Federal Corporation 5.57

PBCP Provident Bancorp, Inc/NY 7.62

CBBO Columbia Bancorp \OR\ 14.16

SPP Sappi Limited (ADR) 13.33

SYXI IXYS Corporation 42.52

FMX Fomento Economico Mexicano (ADR) 28.18

NTZ Natuzzi, S.p.A (ADR) 38.23

MKTW MarketWatch.com, Inc. 22.75

COVD Covad Communications Grp. 16.94

NVDA NVIDIA Corporation 54.72

CNXT Conexant Systems Inc. 39.16

WGBC Willow Grove Bancorp, Inc 45.07

UCBH UCBH Holdings, Inc. 95

TUTS Tut Systems, Inc. 33.29

ETM Entercom Communications 73.05

AXL American Axle & Manufact. Holdings, Inc. 56.41

CNBB CNB Florida Bancshares 8.36

SAN Banco Santander-Chile (ADR) 6.6

PER Perot Systems Corp. 44.63

MCBI MetroCorp Bancshares, Inc 14.06

DNBF DNB Financial Corp./PA/ 38.28

USWE U.S. Wireless Data, Inc. 9.6

GEB Genetronics Biomedical Corporation 16.66

AMRI Albany Molecular Research 64.63

HIFN hi/fn, inc. 61.15

MFI MicroFinancial Incorporated 25.64

DPH Delphi Corporation 75.98

COCO Corinthian Colleges, Inc. 89.94

PCNTF Pacific Internet Ltd. 3.76

LACO Lakes Entertainment Inc 37.68

MMPT Modem Media, Inc. 34.81

ATYT ATI Technologies Inc. 35.33

EOC Empresa Nacional de Electricidad (ADR) 3.71

CGW Cristalerias de Chile S.A (ADR) 5.25

EWBC East West Bancorp, Inc. 90.98

TNT OAO Tatneft (ADR) 4.37

BAP Credicorp Ltd. 3.11

HLTH WebMD Corporation 59.7

GBL Gabelli Asset Management Inc. 19.29

KFY Korn/Ferry International 57.47

CATT Catapult Communications Corporation 47.46

ONXS Onyx Software Corporation 70.15

SRNA SERENA Software, Inc. 62.31

EPAY Bottomline Technologies 49.28

UGCE UGC Europe, Inc. (ADR) 33.03

ARJ Arch Chemicals, Inc. 77.76

GBFP Georgia Bank Financial Corporation 2.48

ABV Companhia de Bebidas das Americas (ADR) 21.15

MTEX Mannatech, Inc. 4.84

VIGN Vignette Corporation 53.95

ANTR Antares Pharma, Inc. 5.58

BSRR Sierra Bancorp 4.21

AMRN Amarin Corporation plc 22.19

FUJIY Fuji Photo Film Co., Ltd. (ADR) 2.55

HAFC Hanmi Financial Corp 30.42

VCBI Virginia Commerce Bancorp 4.17

DSGX Descartes Systems Group 41.74

EXBD The Corporate Executive Board Company 95

EVCI EVCI Career Colleges Inc. 2.69

ITY Imperial Tobacco Group PLC (ADR) 5.88

GIB CGI Group Inc. 17.21

ITRA Intraware, Inc. 24.46

IVGN Invitrogen Corporation 95

CSNT Crescent Banking Company 7.33

LFP Lifepoint, Inc. 2.79

MBRG Middleburg Financial Corp. 16

NEON NEON Systems, Inc. 4.59

FOB The Boyds Collection, Ltd 19.32

ICLR ICON plc (ADR) 64.51

TRIB Trinity Biotech plc (ADR) 5.31

VBACE Virbac Corporation 7.22

INFY Infosys Technologies Ltd. (ADR) 6.3

KWK Quicksilver Resources Inc 55.92

IVIL iVillage Inc. 24.46

ABTL Autobytel Inc. 55.3

PCLN priceline.com Incorporated 50.1

MKSI MKS Instruments, Inc. 50.42

PBG The Pepsi Bottling Group 58.12

CPTH Critical Path, Inc. 18.99

PLXT PLX Technology, Inc. 44.36

VUSAQ Value America Inc. 7.6

EXTR Extreme Networks, Inc 68.43

USIXQ USinternetworking, Inc. 2.33

WGAT WorldGate Communications, Inc. 4.3

ABWG A.B. Watley Group Inc. 4.29

EVRC Evercel, Inc. 10.93

VTR Ventas, Inc. 81.84

WRO Woronoco Bancorp, Inc. 22.47

TWP Trex Company, Inc. 45.43

LOAX Log On America, Inc. 4.79

MRBA Marimba, Inc. 17.6

GS The Goldman Sachs Group 70.1

NETP Net Perceptions, Inc. 25.85

VGTI VirtGame Corp. 7.49

TSCM TheStreet.com, Inc. 57.79

WCC WESCO International, Inc. 26.65

ONES OneSource Information Srv 78.72

RBAKQ Redback Networks Inc. 9.61

CMTN Copper Mountain Networks 33.24

NXRA Nextera Enterprises, Inc. 5.83

ROIAK Radio One, Inc. 68.64

OBAS Optibase Ltd. 14.4

RATE Bankrate, Inc. 31.57

BNBN barnesandnoble.com inc. 2.33

LPNT LifePoint Hospitals, Inc. 95

INFA Informatica Corporation 77.28

EDGR EDGAR Online, Inc. 33

TENF TenFold Corporation 10.27

PRSF Portal Software, Inc. 34.94

SFG StanCorp Financial Group, Inc. 61.64

RMIX U.S. Concrete, Inc. 36.6

NLS The Nautilus Group, Inc. 48.73

NXCDQ NextCard, Inc. 2.02

CNX CONSOL Energy Inc. 32.64

LATD Latitude Communications 51.35

INTI Inet Technologies 28.93

SNDV SoundView Technology Group 44.24

IMM Immtech International, Inc. 3.45

BWEB BackWeb Technologies Ltd. 5.69

ORCC Online Resources Corp. 43.68

TWTC Time Warner Telecom Inc. 33.3

SKX Skechers U.S.A., Inc. 29.77

FFIV F5 Networks Inc. 68.09

AATK American Access Technologies, Inc. 2.7

RJR R.J. Reynolds Tobacco 85.22

ALOY Alloy, Inc. 69.44

ICTS ICTS International N.V. 5.94

TCLP TC Pipelines, LP 18.63

BUCA BUCA, Inc. 75.28

DITC Ditech Communications 77.94

PBIZ Private Business, Inc. 12

PTRY The Pantry, Inc. 21.96

FFBK FloridaFirst Bancorp 37.46

GSPN GlobeSpanVirata, Inc. 75.68

ARBA Ariba, Inc. 22.97

RUBO Rubio's Restaurants, Inc. 19.15

ACDO Accredo Health, Inc. 95

CFFN Capitol Federal Financial 7.06

JUPM Jupitermedia Corporation 25.48

JNPR Juniper Networks, Inc. 64.2

STMP Stamps.com Inc. 43.9

STUA Student Advantage, Inc. 8.19

CYBS CyberSource Corporation 28.97

PRSW Persistence Software 25.19

RIMM Research In Motion Ltd. 59.18

EELN E-LOAN, Inc. 40.08

FISI Financial Institutions 13.48

UTHR United Therapeutics Corporation 94.62

YCC The Yankee Candle Company, Inc. 92.85

ASKJ Ask Jeeves, Inc. 93.46

WFHC Women First HealthCare 8.52

CMRC Commerce One, Inc. 11.58

SALM Salem Communications Corp 37.29

CLRN Clarent Corporation 4.73

PKSI Primus Knowledge Solut. 39.5

IIT Indonesian Satellite Corp (ADR) 3.33

GSLI GSI Lumonics Inc. 46.02

UNM UnumProvident Corp. 91.18

IDSY I.D. Systems, Inc. 15.73

EASY EasyLink Services Corporation 40.65

TLK PT Telekomunikasi Indonesia (ADR) 4.09

BRCD Brocade Communications Systems, Inc. 44.9

TTIL TTI Team Telecom Intl. 15.69

VXGN VaxGen, Inc. 17.33

IHR Interstate Hotels & Resorts, Inc. 25.26

CCRT CompuCredit Corporation 30.38

LQID Liquid Audio, Inc. 14.52

SBAC SBA Communications Corp. 42.99

PVTB PrivateBancorp, Inc. 35.21

IMX Implant Sciences Corp. 3.89

PRVT Private Media Group Inc. 2.96

GAFC Greater Atlantic Fncl. 14.48

ETT ElderTrust 13.75

FBEI First Bancorp of Indiana 2.98

ECPG Encore Capital Group, Inc. 24.29

TIBX Tibco Software, Inc. 24.21

PDYN Paradyne Networks, Inc. 13.49

ITHH ITIS Holdings Inc. 31.84

TRYF Troy Financial Corp. 21.07

ADBL Audible, Inc. 14.82

TKCI The Keith Companies, Inc. 40.46

HCBK Hudson City Bancorp, Inc. 10.66

EGOV NIC, Inc. 21.24

MROE Monroe Bancorp 2.34

ARLC Arel Comm. & Software Ltd 5.9

DNA Genentech, Inc. 40.27

TFIN Team Financial, Inc. 4.44

ONT On2 Technologies, Inc. 7.76

CRA Celera Genomics 69.06

ICCI Insight Communications 84.7

ARTG Art Technology Group 29.94

XEDA Axeda Systems Inc. 24.1

TROY TROY Group, Inc. 4.83

INSW InsWeb Corporation 10.09

MDRX Allscripts Healthcare So. 50.97

BMRN BioMarin Pharmaceutical 67.28

CHINA chinadotcom corporation 3.42

OCNB Bridge Street Financial 8.95

SILW Silent Witness Enterprise 23

AUDC AudioCodes Ltd. 32.23

DSCM drugstore.com, inc. 23.81

PKTR Packeteer, Inc. 80.1

LBRT Liberate Technologies 11.27

NXPS NexPrise, Inc. 26.17

NTOP Net2Phone, Inc. 25.17

JCOM j2 Global Communications 89.42

LII Lennox International Inc. 48.57

PRFT Perficient, Inc. 2.08

CREO Creo Inc. 27.26

WGRD WatchGuard Technologies 57.6

ACRUQ Accrue Software, Inc. 3.22

HSII Heidrick & Struggles International, Inc. 80.76

FLWS 1-800-FLOWERS.COM 34.53

NTIQ NetIQ Corporation 86.43

QUOT Quotesmith.com, Inc. 7.02

HOMS Homestore, Inc. 44.24

DSS Quantum Corporation 86.11

ICGE Internet Capital Group, Inc. 7.29

FCS Fairchild Semiconductor International 90.35

PVTL Pivotal Corporation 14.31

AHR Anthracite Capital Inc. 55.49

CTBK City Bank 16.68

BBI Blockbuster Inc. 23.4

RHAT Red Hat, Inc. 57.61

BPUR Biopure Corporation 34.21

QSFT Quest Software, Inc. 59.38

AGIL Agile Software Corp. 77.32

NTCT NetScout Systems, Inc. 87.32

SCT Scottish Re Group Limited 95

LOOK LookSmart Ltd. 36.56

UPM UPM-Kymmene Corporation (ADR) 2.11

VSEA Varian Semiconductor 95

TND Tele Nordeste Celular Brazil (ADR) 22.96

IPIX Internet Pictures Corp. 10.14

BRP Brasil Telecom Part. S.A. (ADR) 26.59

TMB Telemig Celular Particip. (ADR) 15.58

MIIX The MIIX Group, Inc. 14.01

TCN Tele Norte Celular (ADR) 21.32

MFA MFA Mortgage Investments 50.9

TBE Tele Leste Celular Part. (ADR) 17.85

IIJIE Internet Initiative Japan, Inc. 5.16

SKYE SkyePharma plc (ADR) 2.72

PCAGY PrimaCom AG (ADR) 2.3

AAC Ableauctions.com, Inc. 12.66

BRNC Braun Consulting, Inc. 10.15

LIOX Lionbridge Technologies 75.75

SWIM Anthony & Sylvan Pools 32.24

LIC Lynch Interactive Corp. 23.03

VITR Vitria Technology, Inc. 21.53

GGB Gerdau S.A. (ADR) 5.22

CPV Correctional Properties Trust 63.66

KANA KANA Software, Inc. 43.06

EPNY E.piphany, Inc. 65.57

EGAN eGain Communications Corporation 4.67

ININ Interactive Intelligence 15.14

UNTD United Online, Inc. 93.12

FDRY Foundry Networks, Inc. 69.72

KEYN Keynote Systems, Inc. 58.06

ACME ACME Communications, Inc. 47.93

TIVO TiVo Inc. 47.11

INAP InterNAP Network Services 20.52

OMN OMNOVA Solutions Inc. 81.95

NTSL NetSolve, Incorporated 44.39

DGIN Digital Insight Corp. 95

RDWR Radware Ltd. 55.47

IBN ICICI Bank Limited (ADR) 20.56

PCSA AirGate PCS, Inc. 4.55

ITXC ITXC Corp. 15.18

XMSR XM Satellite Radio Hold. 65.72

DSLN DSL.net, Inc. 6.62

SMDK SmartDisk Corporation 2.93

SIMG Silicon Image, Inc. 42.4

ANH Anworth Mortgage Asset 54.09

TZIX The TriZetto Group, Inc. 48.97

DSWT Duraswitch Industries, Inc. 16.09

GLDN Golden Telecom, Inc. 25.79

TNE Tele Norte Leste Partic. (ADR) 21.43

SKE Spinnaker Exploration 79

LAB LaBranche & Co., Inc. 46.14

EVRT EverTrust Financial Group, Inc. 21.89

TOO Too, Inc. 95

BLK BlackRock, Inc. 22.56

AHMH American Home Mortgage Holdings, Inc. 58.37

NOVA NovaMed Eyecare Inc. 9.98

NCRI NCRIC Group, Inc. 28.14

VARI Varian, Inc. 95

NMHC National Med. Health Card 7.56

UGP Ultrapar Participacoes SA (ADR) 4.29

ANR Annuity & Life RE Holding 41.47

MFC Manulife Financial Corporation 32.42

VTIV Ventiv Health, Inc. 55.27

ROME Rome Bancorp, Inc 3.63

SSI SpectraSite Inc. 9.39

TCP Telesp Celular Participacoes (ADR) 15.27

QUIK QuickLogic Corporation 65.77

CX CEMEX S.A. de C.V. (ADR) 34.64

CYSV Cysive, Inc. 27.41

ARLP Alliance Resource Partners 5.41

AMNB American National BankShares Inc 21.18

STBI Sturgis Bancorp, Inc. 4.24

CLAR Clarion Technologies Inc. 2.01

AXYX Axonyx Inc. 21.55

JCDA Jacada Ltd. 6.11

WWE World Wrestling Entertainment, Inc. 11.23

MSO Martha Stewart Living 18.57

TLXT Telemetrix Inc. 2.57

WSBA Western Sierra Bancorp 16.74

CIR CIRCOR International, Inc. 70.33

PCTI PCTEL, Inc. 80.11

UNCAQ Radio Unica Communication 10.2

STHLY Stet Hellas Telecomm. S.A (ADR) 3.94

BSQR BSQUARE Corporation 65.7

CRDS Crossroads Systems, Inc. 20.26

CHIC Charlotte Russe Holding 60.12

TOFC Tower Financial Corp. 11.85

NEXM NexMed, Inc. 13.7

AETH Aether Systems, Inc. 42.35

BARI Bancorp Rhode Island Inc. 28.11

EUNI eUniverse, Inc. 13.93

SCMR Sycamore Networks, Inc. 33.29

NAVI NaviSite, Inc. 9.57

DCBK Desert Community Bank 14.25

MCDG Molecular Diagnostics, Inc. 13.78

USBI United Security Bancshares Inc. 7.12

SNH Senior Housing Properties 29.93

BSXT BOE Financial Services of Virginia, Inc. 5.42

CZ Celanese AG (ADR) 33.22

PPK Polyair Inter Pack Inc. 14.72

HGT Hugoton RoyaltyTrust 12.42

TPC Triton PCS Holdings, Inc. 66.51

CITZ CFS Bancorp, Inc. 32.79

SBSA Spanish Broadcasting System, Inc. 43.64

GAIA Gaiam, Inc. 28.5

AKAM Akamai Technologies, Inc. 33.99

PLUG Plug Power Inc. 21.21

FNLC First National Lincoln 3.88

CIZ Citizens Holding Co. 4.68

MICC Millicom Int'l Cellular 32.47

CHRT Chartered Semiconductor (ADR) 5.34

PACW Pac-West Telecomm, Inc. 7.12

TIXX Tickets.com, Inc. 19.6

CRESY Cresud Inc. (ADR) 11.65

PTV Pactiv Corporation 82.08

CLCT Collectors Universe, Inc. 9.83

WFII Wireless Facilities, Inc. 44.86

CHTR Charter Communications 42.42

FWHT FindWhat.com 50.01

TEI Templeton Emerging Markets Income Fund 4.81

UPS United Parcel Service 31.25

IBAS iBasis, Inc. 2.09

SNWL SonicWALL, Inc. 64.55

MDSEF Madison Enterprises Corp. 10.28

FNSR Finisar Corporation 33.78

RETK Retek Inc. 91.56

A Agilent Technologies Inc. 64.8

MSLV MetaSolv, Inc. 43.49

BCSI Blue Coat Systems, Inc. 35.8

OPTV OpenTV Corp. 7.75

DIGI Digital Impact, Inc. 20.79

ECTX ECtel Ltd. 25.02

SMRA Somera Communications 28.69

XOM Exxon Mobil Corporation 52.97

XING Qiao Xing Universal Telephone Inc. 10

PFSW PFSweb, Inc. 20.46

DMRC Digimarc Corporation 83.23

MTLK Metalink Ltd. 4.24

KNOT The Knot, Inc. 27.97

XL XL Capital Ltd. 95

SQST SciQuest, Inc. 14.39

TDY Teledyne Technologies Incorporated 65.58

PIK Water Pik Technologies 30.61

ANCC AirNet Communications 67.16

HPOL Harris Interactive Inc. 72.5

PRVWZ Preview Systems, Inc. 6.73

LNUX VA Software Corporation 15.79

TMNG The Management Network Group, Inc. 22.49

FMKT FreeMarkets, Inc. 53.13

MDLIZ MedicaLogic/Medscape Inc. 6.04

SPN Superior Energy Services, Inc. 59.87

ESPD eSpeed, Inc. 40.58

STG Stonepath Group, Inc. 10.12

NTRT NetRatings, Inc. 24.6

AKPB Alaska Pacific Bancshares 2.57

HLEX HealthExtras, Inc. 42.43

IMGG iMERGENT, Inc. 2.17

ECLG eCollege.com 58.57

CALP Caliper Technologies Corp. 56.04

GRIC GRIC Communications, Inc. 11.85

IPXL Impax Laboratories Inc. 41.9

MAXY Maxygen, Inc. 27.76

ZTEL Z-Tel Technologies, Inc. 29.06

IN Infonet Services Corporation 4.77

IREP Interep National Radio Sales, Inc. 12.08

CEL Grupo Iusacell S.A. de CV (ADR) 2.42

WVCM Wavecom S.A. (ADR) 9.35

SMMX Symyx Technologies, Inc. 71.82

MCZ Mad Catz Interactive, Inc. 7.37

SGRP SPAR Group, Inc. 7.16

MTCH Metron Technology N.V. 24.4

PYR PYR Energy 19.58

RIG Transocean Inc. 95

IDN Intelli-Check, Inc. 7.3

VSV Vasogen Inc. 16.06

IMMR Immersion Corporation 47.5

FTEK Fuel Tech N.V. 34.72

TLRK Tularik Inc. 36.8

MFSF MutualFirst Financial 26.69

HTRN HealthTronics Surgical 38.34

PHSB PHSB Financial Corp. 10.34

SSL Sasol Ltd. (ADR) 3.87

CWCO Consolidated Water Co. 24.63

DMAX DrugMax, Inc. 2.84

IMI Sanpaolo IMI S.p.A. (ADR) 2.07

LINN LION Inc. 4.76

EBKR ebookers plc (ADR) 24.09

CYON Cytation Corporation 8.98

WSBK Wilshire State Bank 15.1

NNDS NDS Group plc (ADR) 13.08

FBSS Fauquier Bankshares, Inc. 7.38

HBP Huttig Building Products 22.21

AKO.A Embotelladora Andina SA (ADR) 5.85

MTGNY Modern Times Group MTG AB (ADR) 2.37

VCO Vina Concha y Toro S.A. (ADR) 4.27

RANGY Randgold and Exploration Co. Ltd. (ADR) 9.78

BGY British Energy plc (ADR) 5.38

NEOF Neoforma, Inc. 29.46

SFTBF SOFTBANK CORP. (ADR) 3.28

PVD Administradora De Fondos (ADR) 6.52

RGCI Regent Communications 70.49

PBR Petroleo Brasileiro S.A. (ADR) 11.57

JHF John Hancock Financial 57.21

MAXW MaxWorldwide Inc 6.53

SVNX 724 Solutions Inc. 4.4

NTG NATCO Group Inc. 46.39

ASPM Aspect Medical Systems 38.65

APL Atlas Pipeline Partners, L.P. 10.68

PKG Packaging Corporation of America 62.1

PNS Pinnacle Data Systems 3.12

BPO Brookfield Properties Corporation 47.71

SQNM Sequenom, Inc. 30.82

TSTN Turnstone Systems, Inc. 47.93

SKIL SkillSoft plc 77.42

IMFN IMPSAT Fiber Networks, Inc. 17.68

CTRA Centra Software, Inc. 35.62

ALMO Alamosa Holdings, Inc. 8.57

AVNX Avanex Corporation 15.36

EONC eOn Communications Corp. 7.08

FIRE Firepond, Inc. 64.22

EMRG eMerge Interactive, Inc. 8.27

TWAV Therma-Wave, Inc. 15.01

AGEN Antigenics, Inc. 37.08

DCEL Dobson Communications 95

WQNI WorldQuest Networks, Inc. 2.38

DER De Rigo S.p.A. (ADR) 12.48

HMY Harmony Gold Mining Co. 22.95

FSSTQ FASTNET Corporation 3.92

MCCC Mediacom Communications 56.37

DROOY Durban Roodepoort Deep Ltd. (ADR) 12.89

CTTAY Continental AG (ADR) 3.01

LCOR Landacorp, Inc. 43.78

QVDX Quovadx, Inc. 44.6

WITS Witness Systems, Inc. 63.86

WEBM webMethods, Inc. 84.12

BBGI Beasley Broadcast Group, Inc. 23.44

DVSA Diversa Corporation 45.96

ABI Applied Biosystems Group 95

ELOY eLoyalty Corporation 36.73

CHRD Chordiant Software, Inc. 47

VNWI VIA NET.WORKS, Inc. 5.97

DB Deutsche Bank AG (ADR) 10.9

APRS Apropos Technology, Inc. 10.43

CWON Choice One Communications 2.45

GTLL Global Technologies, Ltd. 4.85

INFT Inforte Corp. 38.94

PCIS Precis, Inc. 9.44

FRGO Fargo Electronics, Inc. 73.75

NXTP Nextel Partners, Inc. 48.17

FBAY Frisco Bay Industries Ltd 8.16

BIV Bioenvision Inc. 22.64

ISIL Intersil Corporation 95

DTHK DigitalThink, Inc. 38.18

FMDAY Futuremedia PLC 5.42

FTGX FiberNet Telecom Group 8.51

FRO Frontline Ltd. (ADR) 20.68

NIKU Niku Corporation 9.92

AQNT aQuantive Inc. 45.35

GIGM GigaMedia Limited 12.03

MBWM Mercantile Bank Corp. 39.21

MONE MatrixOne, Inc. 79.38

ONVI Onvia.com, Inc. 22.15

PLMO palmOne, Inc. 34.27

SWBD Switchboard Incorporated 11.93

ASIA AsiaInfo Holdings, Inc. 22.12

UTSI UTStarcom, Inc. 70.99

VATA Versata, Inc. 4.75

RCOM Register.com, Inc. 58.03

HIBNY Hibernia Foods plc (ADR) 23.9

UBFO United Security Bancshares 3.78

RYAAY Ryanair Holdings plc (ADR) 58.76

RVSN RADVISION LTD. (ADR) 37.14

FAIM Dynabazaar, Inc. 11.83

SLTC Selectica, Inc. 39.84

PZE Petrobras Energia Participaciones SA ADR 7.39

LOUD Loudeye Corporation 15.94

OMVKY OMV Aktiengesellschaft (ADR) 6.07

DTAS Digitas Inc. 70.3

SCOX The SCO Group, Inc. 30.79

HBEK Humboldt Bancorp 18.63

WBSN Websense, Inc. 95

VVC Vectren Corporation 40.48

EW Edwards Lifesciences Corp 86.24

CCBD Community Central Bank Corporation 10.19

KKD Krispy Kreme Doughnuts 67.58

MET MetLife, Inc. 47.31

SABA Saba Software, Inc. 31.97

ENR Energizer Holdings, Inc. 74.08

DMX I-trax Inc. 5.8

SLAB Silicon Laboratories 65.19

LEXG Lexicon Genetics Incorporated 48.28

ACLA ACLARA Biosciences, Inc. 35.44

NARA Nara Bancorp, Inc. 29.24

ULCM Ulticom, Inc. 28.55

ITMN InterMune, Inc. 78.54

LMNX Luminex Corporation 21.19

NUAN Nuance Communications 36.46

VCLK ValueClick, Inc. 58.6

BZBC Business Bancorp 3.12

CBNV Community Bank of Northern Virginia 4.05

FCCY 1st Constitution Bancorp 3.9

CIG Companhia Energetica de Minas Ger. (ADR) 4.75

GRP Grant Prideco, Inc. 91.76

CAQ Corautus Genetics Inc. 8.1

BMRC Bank of Marin 7.18

UAXS Universal Access Global Holdings Inc. 9.6

NBY NBC Capital Corporation 6.37

IDC Interactive Data Corp. 28.05

LPSN LivePerson, Inc. 44.86

GOAM GoAmerica, Inc. 4.74

ACTI ActivCard Corp. 48.28

VYYO Vyyo Inc. 15.19

EXEL Exelixis, Inc. 80.93

PECS PEC Solutions, Inc. 35.22

AWE AT&T Wireless Services 57.68

SBYN SeeBeyond Technology Corp 43.02

MTWVQ Metawave Communications 2.76

ONNN ON Semiconductor Corp. 22.88

PRCS Praecis Pharmaceuticals 63.77

CORI Corillian Corporation 39.85

HSTM HealthStream, Inc. 22.4

CCMP Cabot Microelectronics 95

EMBT Embarcadero Technologies 55.09

PSIT PSi Technologies Holdings (ADR) 22.94

SNCI Sonic Innovations, Inc. 41.75

VLGC ViroLogic, Inc. 27.24

ROFO Rockford Corporation 34.39

DDICQ DDi Corp. 5.89

MFLO Moldflow Corporation 64.48

IFX Infineon Technologies AG (ADR) 3.17

CTEL City Telecom (H.K.) Limited (ADR) 2.26

PCBI Peoples Community Bancorp, Inc. 5.35

CHKR Checkers Drive-In Restaurants, Inc. 47.17

BKHM Bookham Technology plc (ADR) 7.85

CRWN Crown Media Holdings, Inc 11.31

SBMC Connecticut Bancshares 44.46

ISYFF IFCO Systems N.V. 6.03

TPTI TippingPoint Technologies, Inc. 2.26

ALVR Alvarion Ltd. 16.92

ALTH Allos Therapeutics, Inc. 57.15

SSRI Silver Standard Resources Inc. 4.67

GTIV Gentiva Health Services 78.48

SINA SINA Corporation 43.16

SGMO Sangamo Biosciences, Inc. 41.76

ARTD ARTISTdirect, Inc. 14.47

NVMI Nova Measuring Instrument, Ltd. 18.98

TNOX Tanox, Inc. 54.1

ORCH Orchid Biosciences, Inc. 16.27

NKSH National Bankshares Inc. 10.24

ELC Electric City Corp. 9.9

SLF Sun Life Financial Inc. 20.45

ALNC Alliance Financial Corp. 5.7

DCEG dot com Entertainment Group 13.94

AUTN Autonomy Corporation plc (ADR) 3.15

IBPI IntraBiotics Pharmaceuticals 36.98

CRYP CryptoLogic, Inc. 22

ANPI Angiotech Pharmaceuticals, Inc. 79.29

NUFO New Focus, Inc. 49.01

BCO The Brink's Company 87.5

PXLW Pixelworks, Inc. 80.5

SONS Sonus Networks, Inc. 53.8

CSAV CoolSavings, Inc. 18.83

CTLM Centillium Communications, Inc. 76.36

SMDI Sirenza Microdevices, Inc. 29.74

HFBA HFB Financial Corp (KY) 5.77

PDGM Paradigm Genetics, Inc. 43.11

HAIN The Hain Celestial Group, Inc. 63.29

CREC CareCentric, Inc. 2.88

FHRX First Horizon Pharmaceutical Corp. 65

EXLT Exult, Inc. 89.36

INSM Insmed Incorporated 17.74

TSU Tele Celular Sul Participacoes (ADR) 74.9

UPCS UbiquiTel Inc. 17.69

TRO Tele Centro Oeste Cel. (ADR) 9.35

CVCY Central Valley Community 2.58

CYH Community Health Systems 66.16

MDST Mid-State Bancshares 19.75

UCO Universal Compression Holdings, Inc. 52.39

REDF Rediff.com India Limited (ADR) 2.74

ALSK Alaska Communications Systems Group 19.83

ECGI Envoy Communications 5.86

ISRG Intuitive Surgical, Inc. 45.04

AUGT August Technology Corporation 67.87

DNDN Dendreon Corporation 41.87

MDTL Medis Technologies Ltd. 14.97

ASFE AF Financial Group, Inc. 4.29

ADL AMDL, Inc. 4.71

ALGC Algiers Bancorp, Inc. 5.93

AMC American Mortgage Acceptance Company 11.29

AGCC Anchor Glass Container Corp. 34.96

BDGE Bridge Bancorp, Inc. 3.24

BRB Brunswick Bancorp 3.15

CWBS Commonwealth Bankshares 12.86

DLA Delta Apparel Inc. 52.55

EMA eMagin Corporation 21.4

FCZA First Citizens Banc Corp. 4.99

FSBC 1st State Bancorp, Inc. 2.59

HTLF Heartland Financial USA 4.7

HBKS Heritage Bankshares, Inc. 12.12

HSTD Homestead Bancorp, Inc. 6.27

IRW IBT Bancorp, Inc. 8.87

IW ImageWare Systems, Inc. 5.76

IPK Imperial Parking Corp. 86.41

KTC KT Corporation (ADR) 35.28

LBAI Lakeland Bancorp, Inc. 8.37

LPHI Life Partners Holdings, Inc. 4.68

MDZ MDS Inc. 55.26

MSV Manufacturers' Services Limited 95

MECA Magna Entertainment Corp. 23.5

MCYC MCY.com, Inc. 3.03

MCO Moody's Corporation 95

MBTF MBT Financial Corp. 27.55

MFN Minefinders Corp. Ltd. 25.22

DIO Diomed Holdings, Inc. 18.07

WOLV NetWolves Corporation 3.69

NCFC North Country Financial Corporation 7.58

OPOF Old Point Financial Corp. 4.88

PNX The Phoenix Companies, Inc. 58.08

PCBK Pacific Continental Corporation 8.26

PTNR Partner Communications Company Ltd (ADR) 4.62

PNO Path 1 Network Technologies, Inc. 10.12

PETS PetMed Express, Inc. 8.19

PLPC Preformed Line Products 20.06

PFT Puradyn Filter Technologies, Inc. 32.79

RNHDA Reinhold Industries, Inc. 49.97

RBNF Rurban Financial Corp 4.45

SNT Senesco Technologies, Inc. 10.25

SERC Service Bancorp Inc. 2.25

SCMF Southern Community Financial Corporation 3.23

VITA Orthovita Inc. 59.25

VASC Vascular Solutions, Inc. 10.12

WEDX Westaim Corp. 29.01

NVLD Novel Denim Holdings Ltd. 17.79

CGEN Compugen Ltd. 15.89

BPA BioSante Pharmaceuticals, Inc. 9.24

QMM Q Comm International, Inc. 2.9

SWIR Sierra Wireless, Inc. 33.17

UWN Nevada Gold & Casinos 18.73

PFE Pfizer Inc. 65.56

CCNE CNB Financial Corporation/PA 6.22

ECMN eChapman, Inc. 2.48

CPHD Cepheid 20.28

CKSW ClickSoftware Technologies Ltd. 21.79

ICST Integrated Circuit System 95

CRL Charles River Laboratories 95

QBAK Qualstar Corporation 35.04

PFI Pelican Financial, Inc. 12.34

MRVL Marvell Technology Group 62.14

CKCM Click Commerce, Inc. 6.08

STLW Stratos International, Inc. 32.76

ANCXQ ANC Rental Corporation 2.91

EFDS eFunds Corporation 84

GENUQ Genuity, Inc. 12.63

VC Visteon Corporation 63.55

CPST Capstone Turbine Corporation 16.59

MCF Contango Oil & Gas Co. 4.97

EXFO EXFO Electro-Optical Engineering Inc. 8.11

MOBE Mobility Electronics, Inc 34.88

VZ Verizon Communications 54.7

DLGS Dialog Semiconductor plc (ADR) 2.19

ACLS Axcelis Technologies, Inc. 95

ENTG Entegris, Inc. 54.09

AELA AEterna Laboratories, Inc 7.63

DVINQ divine, inc 3.19

SOHU Sohu.com Inc. 41.4

TKC Turkcell Iletisim (ADR) 2.96

NTES NetEase.com, Inc. 37.95

IMNY I-Many, Inc. 51.77

JNS Janus Capital Group Inc. 78.97

NENG Network Engines, Inc. 37.04

TNSIZ Triton Network Systems 6.31

SRTI Sunrise Telecom, Inc. 6.27

ASTT ASAT Holdings Limited 6.33

MBT Mobile TeleSystems OJSC 16.56

UBS UBS AG (NYSE) 5.8

OVTI OmniVision Technologies 95

PTIE Pain Therapeutics, Inc. 46.28

TBIO Transgenomic, Inc. 52.6

DCGN deCODE genetics, Inc. 22.68

ENDP Endo Pharmaceuticals 40.49

AGNT Argonaut Technologies 31.14

SPRT SupportSoft, Inc. 65.25

AIRN Airspan Networks, Inc. 6.86

CRIO Corio, Inc. 17.94

ELMS Elmer's Restaurants, Inc. 4.31

SMTX SMTC Corporation 11.51

BLUE Blue Martini Software 29.84

RNDC Raindance Communications 38.43

BHL Berkshire Hills Bancorp. 41.23

AMEV Applied Molecular Evolut. 48.82

DFBS Dutchfork Bancshares, Inc. 19.77

DPII Discovery Partners Int'l 50.24

RITA RITA Medical Systems, Inc. 39.4

GCOR Genencor International Inc. 13.33

WEBX WebEx Communications, Inc 69.21

KERX Keryx Biopharmaceuticals 4.2

AVCI Avici Systems Inc. 31.51

LXNT Lexent Inc. 3.73

CORV Corvis Corporation 25.48

SPIL Siliconware Precision Industries (ADR) 6.46

ILMN Illumina, Inc. 25.38

ARNA Arena Pharmaceuticals 72.37

CAMT Camtek LTD. 2.8

AXCA Axcan Pharma Inc. 46.47

CJR Corus Entertainment Inc. 38.05

EGBN Eagle Bancorp, Inc. 2.5

EXJF Exchange National Bancshares Inc. 8.61

FMTI Forbes Medi-Tech Inc. 8.29

LCI Lannett Company, Inc. 9.1

LVIDF Leitch Technology Corp. 15.35

MNHG Millenium Holding Group, Inc. 3.07

SJOE St. Joseph Capital Corporation 9.35

UBOH United Bancshares Inc. OH 6.76

WTBA West Bancorporation, Inc. 6.02

PACT PacificNet Inc. 2.97

PROX Proxim Corporation 46.14

TRPH TriPath Technology Inc. 5.29

VIRL Virage Logic Corporation 59.24

OPNT OPNET Technologies, Inc. 49.93

GNSC Genaissance Pharm. Inc. 32.07

EVC Entravision Communication 56.28

PCOR Pinnacor Inc. 48.71

MICU Vicuron Pharmaceuticals, Inc. 58.06

DGENQ Deltagen, Inc. 16.58

ISPH Inspire Pharmaceuticals, Inc. 77.06

LTRX Lantronix, Inc. 23.8

TUNE Microtune, Inc. 21.34

ISSC Innovative Solutions & Support 33.86

EXEE EXE Technologies, Inc. 54.4

MDCO The Medicines Company 90.44

TSYS TeleCommunication Systems 13.14

APTI Advanced Power Technology 41.13

MNDO MIND C.T.I. Ltd. 5.24

ACPW Active Power, Inc. 37.36

PMTR Pemstar Inc. 67.83

MCDTA McDATA Corporation 68.37

LSBC Large Scale Biology Corp. 9.52

OEH Orient-Express Hotels Ltd. 88.98

RTIX Regeneration Technologies 74.28

ESPR Esperion Therapeutics Inc 82.27

CRNT Ceragon Networks Ltd. 14.16

TVIA TVIA, Inc. 22.33

AMMD American Medical Systems 72.38

AGIX AtheroGenics, Inc. 91.97

PHST Pharsight Corporation 9.82

MCEL Millennium Cell Inc. 11.01

EQIX Equinix, Inc. 35.77

CNQ Canadian Natural Resource 48.22

CHPC ChipPAC, Inc. 84.14

ERJ Embraer-Empresa Brasileir de Aero. (ADR) 27.27

RDVW RadView Software Ltd. 2.07

PUBB Pacific Union Bank 25.94

SRA Serono S.A. (ADR) 2.97

DYAX Dyax Corp. 45.6

PIII PECO II, Inc. 23.76

VVVVQ Viasource Communications 7.43

VSL Videsh Sanchar Nigam Limited (ADR) 7.71

WJCI WJ Communications, Inc. 14.82

XEL Xcel Energy Inc. 46.59

TELK Telik, Inc. 92.53

ISTA ISTA Pharmaceuticals 69.58

LEXR Lexar Media, Inc. 69.43

PNFP Pinnacle Fin'l Partners 30.07

ABY Abitibi-Consolidated 63.83

OIIM O2Micro International Ltd 80.66

GFI Gold Fields Limited (ADR) 8.3

SEO Stora Enso OYJ (ADR) 2.75

VRYA ViryaNet Ltd. 2.08

UMC United Microelectronics (ADR) 5.37

TTMI TTM Technologies, Inc. 77.82

NKC Newtek Business Services, Inc 9.16

CURN Curon Medical, Inc. 31.91

COSN CoSine Communications, Inc. 22.66

MIRKQ Mirant Corporation 9.57

HYDL Hydril 71.24

EDEN EDEN Bioscience Corp. 11.24

HAVS Havas (ADR) 2.86

ASX Advanced Semiconductor Engineering (ADR) 2.93

VAST Vastera, Inc. 65.31

AV Avaya Inc. 55.05

GB Wilson Greatbatch 95

PRTN Proton Energy Systems, Inc. 25.19

ASR Grupo Aeroportuario Del Surest (ADR) 63.56

UOPX University of Phoenix Online 15.92

DRRX DURECT Corporation 56.21

CIPH Ciphergen Biosystems 67.37

V Vivendi Universal (ADR) 6.39

STEC SimpleTech, Inc. 11.33

FFBI First Federal Bancshares 13.87

DCNT Docent, Inc. 56.69

ARDI At Road, Inc. 55.46

OPLK Oplink Communications, Inc 19.2

HED Head N.V. (ADR) 17.06

COH Coach, Inc. 89.51

KOSN Kosan Biosciences Incorporated 44.38

NWPW NewPower Holdings, Inc. 4.51

IVAN Ivanhoe Energy Inc. 10.66

POZN POZEN Inc. 44.24

WW Watson Wyatt & Company 50.53

WHQ W-H Energy Services, Inc. 94.46

ENWV Endwave Corporation 8.96

MON Monsanto Company 83.71

WRC Westport Resources 41.26

XXIA Ixia 30.62

EPL Energy Partners, Ltd. 46.15

INGN Introgen Therapeutics, Inc 15.14

SYNP Synplicity, Inc. 22.47

SFCC SFBC International, Inc. 32.27

SURE SureBeam Corporation 50.03

ROXI Roxio, Inc. 56.1

AFOP Alliance Fiber Optic Products, Inc. 8.54

NIHD NII Holdings, Inc. 63.29

PAL North American Palladium 6.27

AEGND Aerogen, Inc. 16.2

CATZ Computer Access Tech. 19.71

BCON Beacon Power Corp. 29.74

WYPT Waypoint Financial Corp. 41.48

TU TELUS Corporation 16.31

VLI Valero L.P. 14.91

OCPI Optical Communication Products, Inc. 3.71

OPSW Opsware Inc. 36.62

RECN Resources Connection Inc. 92.08

THER TheraSense, Inc. 61.54

RIGL Rigel Pharmaceuticals, Inc. 8.41

TMTA Transmeta Corporation 18.13

PLUM Plumtree Software, Inc. 48.23

RSA Royal & Sun Alliance Insurance Grp (ADR) 3.11

BABY Natus Medical, Inc. 61.84

RSTN Riverstone Networks, Inc. 14.69

GRMN Garmin Ltd. 23.2

KYPH Kyphon Inc. 42.92

HBIO Harvard Bioscience, Inc. 62.63

LGVN LogicVision, Inc. 52.69

HYGS Hydrogenics Corporation 9.22

ATPG ATP Oil & Gas Corporation 12.14

ESLR Evergreen Solar, Inc. 22.57

REVU The Princeton Review, Inc 38.48

TWTI Third Wave Technologies 44.17

VRST Verisity Ltd. 74.15

BE BearingPoint, Inc. 71.85

PDFS PDF Solutions, Inc. 41.45

SP Specialty Laboratories 34.74

ARRY Array BioPharma Inc. 63.02

NVTL Novatel Wireless, Inc. 20.51

MOSY Monolithic System Technology, Inc. 68.56

OIS Oil States International 48.86

UTIW UTi Worldwide Inc. 52.38

CRXL Crucell N.V. (ADR) 5.97

GNVC GenVec, Inc. 27.99

IFCN INFICON Holding AG (ADR) 2.84

GORX Innovative Companies, Inc. 6.51

ADLR Adolor Corporation 82.65

SEM Select Medical Corp. 73.07

OMCL Omnicell, Inc. 58.58

SYT Syngenta AG (ADR) 9.92

OPWV Openwave Systems Inc. 47.02

PREM Premier Community Bankshares, Inc. 10.25

SLXP Salix Pharmaceuticals Ltd 65.82

FNFN Franklin Financial Corp. 48.37

MEE Massey Energy Company 95

NVEC NVE Corporation 10.26

WPL W.P. Stewart & Co., Ltd. 27.35

FST Forest Oil Corporation 77.81

ACAP American Physicians Capital, Inc. 68.37

PEET Peet's Coffee & Tea, Inc. 80.73

SYD Sybron Dental Specialties 95

EXAS EXACT Sciences Corp. 65.96

AET Aetna Inc. 87.17

CESI Catalytica Energy Systems 68.52

HPG Heritage Propane Partners 3.2

CBMX CombiMatrix Group 2.24

ALGN Align Technology, Inc. 31.92

ADS Alliance Data Systems 38.33

BEI Boardwalk Equities Inc. 51.44

GMR General Maritime Corp. 52.4

FLR Fluor Corporation (NEW) 90.78

AGR.B Agere Systems, Inc. 25.34

AQA Aquacell Technologies 2.35

SGEN Seattle Genetics, Inc. 37.39

RRI Reliant Resources, Inc. 60.08

EAC Encore Acquisition Co. 58.18

JPM J.P. Morgan Chase & Co. 68

TRAD TradeStation Group, Inc. 32.95

PACR Pacer International, Inc. 95

BRKC Bracknell Corporation 4.73

ODSY Odyssey Healthcare, Inc. 95

AFCE AFC Enterprises, Inc. 22.11

FBTC First BancTrust Corporation 20.03

PRU Prudential Financial, Inc 43.46

ACN Accenture Ltd 30.2

UPL Ultra Petroleum Corp. 56.94

EENC Enterra Energy Corp. 4.83

TORC Torch Offshore, Inc. 21.5

CFSL Chesterfield Financial 16.34

GMXR GMX Resources Inc. 3.04

GPN Global Payments Inc. 70.87

CSFL CenterState Banks of FL. 2.97

BRZZ BRIAZZ, Inc. 21.68

NOI National-Oilwell, Inc. 95

DOW The Dow Chemical Company 72.16

INGP Instinet Group Incorporated 21.72

AMX America Movil S.A. de C.V (ADR) 38.09

HMSL Hemosol Inc. 2.92

NRD Noranda Inc. 14.19

ICH Investors Capital Holding 9.99

TAC TransAlta Corporation 21.81

USB U.S. Bancorp 55.96

EP El Paso Corporation 73.54

DGIT Digital Generation Systems, Inc. 19.32

DMCX DataMirror Corporation 45.51

MPX Marine Products Corp. 22.84

FTI FMC Technologies, Inc. 90.92

CEO CNOOC Limited (ADR) 2.3

BKMUD Bank Mutual Corp. 15.77

SJH Stelmar Shipping Ltd. 55.01

COBZ CoBiz, Inc. 12.83

ECA EnCana Corporation 43.08

KFS Kingsway Financial Services 35.78

NCPM NCO Portfolio Management, Inc. 26.9

HON Honeywell International 76.05

AIQ Alliance Imaging Inc. 19.41

MMP Magellan Midstream Partners 10.36

CTZN Citizens First Bancorp 42.41

KFT Kraft Foods Inc. 13.09

MYK Mykrolis Corporation 95

NRGY Inergy, L.P. 2.23

OSUR OraSure Technologies, Inc 37.83

GALN Galen Holdings PLC (ADR) 4.3

FLO Flowers Foods, Inc. 61.4

ARB Arbitron Inc. 95

SHBI Shore Bancshares, Inc. 9.07

LRNS Excelligence Learning Corporation 2.83

PTF Petrofund Energy Trust 3.48

LTS Ladenburg Thalmann Financial Services 9.96

PTEN Patterson-UTI Energy, Inc 95

TASR TASER International, Inc. 23

KMR Kinder Morgan Management, LLC 61.68

GEG Global Power Equipment 63.52

SAY Satyam Computer (ADR) 11.48

BTU Peabody Energy Corporation 93.68

THOR Thoratec Corporation 61.73

SWRG The Smith & Wollensky Restaurant Group 49.92

RDY Dr. Reddy's Laboratories (ADR) 14.71

ONCY Oncolytics Biotech, Inc. 6.88

MCWEQ WorldCom Inc. - MCI Group 2.93

MNEAF Minera Andes Inc. 2.22

USPI United Surgical Partners Int'l 87.43

CRWVF Crew Development Corp. 19.55

BFUN Bam! Entertainment, Inc. 12.2

WSH Willis Group Holdings Ltd 63.07

PFG Principal Financial Group 50.35

CATG Cambridge Antibody Tech. Group plc (ADR) 2.23

ORH Odyssey Re Holdings Corp. 29.32

LAVA Magma Design Automation, Inc. 95

MXRE Max Re Capital Ltd. 32.21

HPLA HPL Technologies, Inc. 6.99

MDTH MedCath Corporation 23.05

FBF FleetBoston Financial 66.52

WMGI Wright Medical Group, Inc. 67.97

FCBP First Community Banc./CA/ 45.04

GLYN Galyan's Trading Company 39.91

JNJ Johnson & Johnson 64.32

IPG Interpublic Group of Companies, Inc. 95

LWSN Lawson Software, Inc. 38.22

COL Rockwell Collins, Inc. 58.57

PBNC PFS Bancorp, Inc. 5.09

SYNA Synaptics, Incorporated 73.33

AGP AMERIGROUP Corporation 85.34

CEY Certegy Inc. 77.56

MEDI MedImmune, Inc. 84.54

XJT ExpressJet Holdings, Inc. 75.43

CCRN Cross Country Healthcare, Inc. 87.77

BG Bunge Limited 42.09

GLBP Globe Bancorp, Inc. 3.61

AHS AMN Healthcare Services 95

RMK ARAMARK Corporation 44.58

PVR Penn Virginia Resources 6.67

BEL Bennett Environmental Inc 19.82

HDB HDFC Bank Limited (ADR) 12.12

DVN Devon Energy Corporation 80.71

ZMH Zimmer Holdings, Inc. 78.43

WOOF VCA Antech Inc. 66.58

FITB Fifth Third Bancorp 54.76

FALC FalconStor Software, Inc. 12.8

ATC Cycle Country Accessories Corp. 2.35

IAIA Intier Automotive Inc. 2.08

NSDA Nassda Corporation 28.37

ABCO The Advisory Board Company 95

GME GameStop Corp. 31.35

DJO DJ Orthopedics, Inc. 85.33

GIVN Given Imaging Ltd. 30.25

ATH Anthem, Inc. 74.29

WCI WCI Communities, Inc. 54.94

HTG Heritage Property Invest. Trust Inc. 56

PDE Pride International, Inc. 91.99

BBT BB&T Corporation 33.04

WTW Weight Watchers International, Inc. 44.1

ZGEN ZymoGenetics, Inc. 18.34

SRLS SeraCare Life Sciences 13.58

KSL Kaneb Services LLC 23.9

PCO Premcor Inc. 60.28

APPX American Pharmaceutical Partners, Inc. 30.66

GBTB GB&T Bancshares, Inc. 4.66

NSCN NetScreen Technologies 77.53

SAXN Saxon Capital, Inc. 85.84

TMWD Tumbleweed Communications 37.73

CP Canadian Pacific Railway Limited 36.84

CVX ChevronTexaco Corporation 63.05

CNC Centene Corporation 95

TEU CP Ships Limited 36.27

FHR Fairmont Hotels & Resorts Inc. 65.66

FDG Fording Canadian Coal Trust 30.7

VRTX Vertex Pharmaceuticals 81.72

VDM Van der Moolen Holdings N.V. (ADR) 13.28

MDCC Molecular Devices Corp. 95

BRL Barr Laboratories, Inc. 75.33

MTE Mahanagar Telephone Nigam Ltd.(ADR) 5.09

SWFT Swift Transportation Co. 61.63

TKP Technip (ADR) 2.75

VAS Viasys Healthcare, Inc. 92.05

KB Kookmin Bank (ADR) 9.36

ILE Isolagen, Inc. 6.89

IMA Inverness Medical Innovations, Inc. 39.51

MCGC MCG Capital Corp. 80.18

AAP Advance Auto Parts, Inc. 90.24

IGI Imagistics International, Inc. 76.85

AYI Acuity Brands, Inc. 67.01

LIPD Lipid Sciences, Inc. 2.94

UDI United Defense Industries, Inc. 73.28

CHR Converium Holding AG (ADR) 26.01

ABX Barrick Gold Corp. 46.24

TTES T-3 Energy Services, Inc. 3.23

MANT ManTech International Corporation 50.75

IWIN International Wireless, Inc. 3.2

FVE Five Star Quality Care, Inc. 13.5

CG Loews Corp Carolina Group 76.06

AWGI Alderwoods Group Inc. 89.6

SXL Sunoco Logistics Partners L.P. 2.63

VFGI Virginia Financial Group, Inc. 7.94

WBD Wimm-Bill-Dann Foods OJSC 16.68

COI Cogent Communications Group, Inc. 2.14

EQTX Equitex, Inc. 5.18

MBVA Millennium Bankshares Corporation 4.39

PETC Petco Animal Supplies, Inc. 62.35

ANT Anteon International Corp. 68.57

TNP Tsakos Energy Navigation Ltd. 49.62

JBLU JetBlue Airways Corporation 95

TAP.B Travelers Property Casualty Corp. 38.91

ABG Asbury Automotive Group, Inc. 13.42

ACL Alcon, Inc. 21.75

EPAX Ambassadors Group, Inc. 52.77

ITU Banco Itau Holding Financeira S.A. (ADR) 5.92

MEDT MedSource Technologies, Inc. 33.28

GLAD Gladstone Capital Corporation 51.95

RIO Companhia Vale Do Rio Doce (ADR) 17.79

WFD Westfield Financial, Inc. 13.34

UCBI United Community Banks, Inc. 7.84

DDE Dover Downs Gaming & Entertainment, Inc. 25.81

RAE RAE Systems Inc. 5.09

MRN Medical Staffing Network Holdings, Inc. 28.21

ERF Enerplus Resources Fund 7.22

EVBN Evans Bancorp Inc. 2.83

NFLX Netflix, Inc. 95

DOVP DOV Pharmaceutical, Inc. 59.94

QUIN Quinton Cardiology Systems, Inc. 49.83

HEW Hewitt Associates, Inc. 26.59

LQMT Liquidmetal Technologies, Inc. 15.83

TVL LIN TV Corp. 54.42

RGC Regal Entertainment Group 34.76

CHFN Charter Financial Corp./GA 9.11

MHS Medco Health Solutions Inc. 59.34

LF LeapFrog Enterprises, Inc. 52.22

BBDA The Bank of Bermuda Limited 6.26

CIT CIT Group Inc. 93.3

KIRK Kirkland's, Inc. 72.36

OSTK Overstock.com, Inc. 33.95

ARO Aeropostale, Inc. 70.14

USIH U.S.I. Holdings Corporation 50.07

ELAB Eon Labs, Inc. 25.06

VRNT Verint Systems Inc. 42.63

NRP Natural Resource Partners LP 2.83

GPK Graphic Packaging Corp 14.37

SRX SRA International, Inc. 57.38

TRZ Trizec Properties, Inc. 59.92

IVII InterVideo, Inc. 24.18

MTCT MTC Technologies, Inc. 43.25

CPSI Computer Programs & Systems, Inc. 38.33

VSTH VitalStream Holdings, Inc. 7.05

AUO AU Optronics Corp (ADR) 6.43

NPO EnPro Industries, Inc. 61.32

HBG HUB International Limited 57.74

HETC HealtheTech, Inc. 15.75

COSI Cosi, Inc. 13.29

FORM FormFactor, Inc. 29.19

IRGI Inveresk Research Group, Inc. 40.82

CDL Citadel Broadcasting Corporation 18.95

TOC The Thomson Corporation 15.22

SAFT Safety Insurance Group, Inc. 50.58

SINT SI International, Inc. 46.28

TPE Teton Petroleum Company 5.8

BGFV Big 5 Sporting Goods Corporation 46.6

CME Chicago Mercantile Exchange Holdings 25.98

CTMI CTI Molecular Imaging, Inc. 62.48

RRGB Red Robin Gourmet Burgers, Inc. 46.61

WHG Westwood Holdings Group, Inc. 45.13

AVO Advanced Medical Optics, Inc. 92.08

PKDY Packaging Dynamics Corporation 63.3

SONT Sontra Medical Corporation 12.15

PXP Plains Exploration & Production Company 61.52

SWKS Skyworks Solutions, Inc. 81.99

NWL Newell Rubbermaid Inc. 78.4

FTDI FTD, Inc. 17

HOFT Hooker Furniture Corporation 40.19

FPTB First PacTrust Bancorp, Inc. 19.63

PPX Pacific Energy Partners, L.P. 4.52

QTWW Quantum Fuel Systems Technologies 43.72

CGT CAE, Inc. 34.65

LEND Accredited Home Lenders Holding Co. 51.13

GOLD Randgold Resources Ltd. (ADR) 34

MCBF Monarch Community Bancorp, Inc. 9.2

PSYS Psychiatric Solutions, Inc. 38.64

WRS Windrose Medical Properties Trust 39.65

LHMS Loehmann's Holdings, Inc. 53.16

DKS Dick's Sporting Goods Inc. 57.1

PRTR Partners Trust Financial Group, Inc. 17.79

WC WellChoice, Inc. 19.02

GPRO Gen-Probe Incorporated 92.89

UFM United Financial Mortgage Corporation 2.4

ALFC Atlantic Liberty Financial Corp. 19

CNST Constar International, Inc. 67.06

SCST SCS Transportation, Inc. 88.4

TONE TierOne Corporation 50.94

VSTA VistaCare, Inc. 95

TXUI Texas United Bancshares, Inc. 2.87

TCBI Texas Capital Bancshares, Inc. 33.79

SNG Canadian Superior Energy 10.42

PFS Provident Financial Services, Inc. 37.52

KNM Konami Corporation (ADR) 2.94

AVLN Avalon Digital Marketing Systems, Inc. 2.03

XEC Cimarex Energy Co. 75.01

MRH Montpelier Re Holdings Ltd. 43.49

TAYC Taylor Capital Group, Inc. 31.49

XTEX Crosstex Energy GP, L.P. 3.54

CCBI Commercial Capital Bancorp, Inc. 44.23

NCT Newcastle Investment Corp. 65.86

ESGR The Enstar Group, Inc. 7.63

RKE Cap Rock Energy Corp. 4.72

GBH GB Holdings, Inc. 77.6

WYNN Wynn Resorts, Limited 42.22

MMLP Martin Midstream Partners L.P. 2.49

HWFG Harrington West Financial Group, Inc. 20.8

BOFL Bancshares of Florida, Inc. 8.7

PTP Platinum Underwriters Holdings, Ltd. 95

PRAA Portfolio Recovery Associates, Inc. 95

IMPC IMPAC Medical Systems, Inc. 53.65

PCVA ParthusCeva, Inc. 41.53

STX Seagate Technology 32.69

OLCB Ohio Legacy Corp 20.84

CLFC Center Financial Corporation 16.67

IAG IAMGOLD Corporation 36.76

WHT Wheaton River Minerals Ltd. 25.39

TS Tenaris S.A. (ADR) 13.33

BNS The Bank of Nova Scotia 36.96

ACTG Acacia Technologies Group 6.57

TGN Texas Genco Holdings, Inc. 9.42

FFH Fairfax Financial Holdings Limited 32.38

DLM Del Monte Foods Company 65.3

BHS Brookfield Homes Corporation 36.89

ENH Endurance Specialty Holdings Ltd. 54.97

YAKC Yak Communications(USA), Inc. 3.89

EGO Eldorado Gold Corporation 31.48

WTZ Western Silver Corporation 13.34

IASG Integrated Alarm Services Group, Inc. 95

GCBS Greene County Bancshares, Inc. 4.43

IPCC Infinity Property and Casualty Corp. 93.05

DADE Dade Behring Holdings, Inc. 90.47

MTLM Metal Management, Inc. 43.25

MPAC MOD-PAC CORP. 14.03

HHGP Hudson Highland Group, Inc. 90.17

HAYZ Hayes Lemmerz International, Inc. 9.92

IPAS iPass Inc. 11.84

NTLI NTL Incorporated 71.69

IHG InterContinental Hotels Group PLC (ADR) 5.59

IPMT iPayment, Inc. 34.46

SNRR Sunterra Corporation 32.18

RED Redline Performance Products, Inc. 5.41

GNASF Gerdau Ameristeel Corp. 5.21

ROHI Rotech Healthcare Inc. 10.19

IPA Interpharm Holdings, Inc. 2.49

NTGR NetGear, Inc. 29.71

ALLSB Allstream Inc 68.56

FADV First Advantage Corporation 3.42

INTN Intac International Inc. 7.88

PGH Pengrowth Energy Trust 4.33

AFR American Financial Realty Trust 69.77

AXS Axis Capital Holdings Limited 50.13

MOH Molina Healthcare, Inc. 27.36

MPG Maguire Properties, Inc. 77.98

MND Mindspeed Technologies, Inc. 44.42

DTSI Digital Theater Systems, Inc. 30.84

BRKR Bruker BioSciences Corporation 20.47

JFBI Jefferson Bancshares, Inc. 23.04

CVCO Cavco Industries, Inc. 51.99

NFP National Financial Partners Corp. 9.93

CHT Chung Hwa Telecom Co., Ltd. (ADR) 7.13

FNX FNX Mining Company Inc. 23.84

DRCT Direct General Corporation 33.13

GLNG Golar LNG Limited 10.71

CSE CapitalSource, Inc. 56.48

NWIS Network Installation Corp. 3.98

PRSC The Providence Service Corporation 40.1

REDE RedEnvelope, Inc. 16.43

ABWI AMF Bowling Worldwide, Inc. 2.99

AHT Ashford Hospitality Trust, Inc. 74.35

MIM MI Developments Inc. 55.31

AGT Apollo Gold Corporation 29.41

SRXA SR Telecom Inc. 18.64

JRN Journal Communications, Inc. 15.78

GRS Gammon Lake Resources Inc. 6.27

KNBT KNBT Bancorp, Inc. 4

AMIS AMIS Holdings, Inc. 8.66

SGTL Sigmatel, Inc. 11.52

BRLC Brillian Corp. 35.67

NRMX Neurochem Inc. 8.74

APSA Alto Palermo S.A. (ADR) 6.9

AZK Aurizon Mines Ltd. 4.87