Excel Project

profileSsey1
excel_assignment_spr_2015.xls
Home>Business & Finance homework help>Accounting homework help>Excel Project

Cover Page

Complete and copy the following to Word for your cover page. Be sure that the document is stapled properly. Do not use a plastic cover or folder.
In the Footer of the Word documents, add the Now() function to show what day and time the documents were printed.
Submit the Excel file to CANVAS as: lastname_firstname.xls. Hand-in the Word document immediately prior to Exam 1.
Although students are encouraged to ask questions for clarification, this exercise is intended to be well within the capability of students at the 3000 level and students
should be able to complete the project with minimal assistance. Instructions are included on each worksheet but feel free to request clarification.
ACG 3401 Accounting Information Systems
Excel Assignment
Submitted By:
Name Last: First:
<-- Only use this for cover page.
Spring 2015
By submitting this document, I affirm that the work is the product of my own efforts without
the assistance of another person and that I have not given assistance to another student.
<-- You must sign for the submission to be graded.
Signature of student

Instructions

INSTRUCTIONS:
This is an .xls file and should not be changed to another filetype in order to preserve macros.
Follow the instructions on each worksheet. Copy results to MS Word and include pages numbers.
The page numbers for each exercise are given below (at bottom of this worksheet).
Appearance counts. Be sure that results are presented professionally and are readable.
Three worksheets are data files and are referenced in the instructions. These are named Product Data, Industry Data, and Data Worksheet.
Create range names for the following:
Remember ranges should not include the headers (field names). Be careful to insure you have selected the entire range for that field.
(Click F3 to view the range names - click these to insert to formula or you can type them in directly.)
You may need to create range names other than these.
From the Industry Data Worksheet, create range names for the following:
1) Employees
2) Sales
3) Address
4) Name
5) State
6) ZIP
From the Data Worksheet, create range names for the following:
1) Cash
2) Company
3) EBIT
4) Eff_Tax_Rate
5) Exchange
6) SIC
Create a range name for the entire Product Data table but include the headers. I used the name 'Product'.
Tab Colors
Green Databases to be used.
Yellow Examples
Blue Instructions to perform graded exercises
When copying portions of the worksheet to your MS Word document, you will find the "Snipping Tool" very helpful.
Checklist for Submitted Documents (Be sure that all documents are formatted properly and readable)
Page No.
na Cover page with name and section number (stapled) Results Formulas
1 Horizontal and Vertical Analysis Yes Yes
2 Financial Ratio Analysis - Results and Formulas. Yes Yes
3 Vlookup Yes Yes
3 HLookup Yes Yes
4 DataTable Yes Yes
4 DropDown Box - Result Only. Yes No
5 Dfunctions - Results and Formulas. Yes Yes
6 Functions1 Yes Yes
7 Functions2 Yes Yes
8 Annual Income Statement Yes Yes
9 Macros 1 and 2 Yes Yes
10 Pivot Table (1 page screenshot only) Yes No
11 AutoFilter1 & 2 Yes No
12 SubTotals Yes No
12 Duplicates Yes No
Formulas may be shown as part of the table with the values.
Results should appear on a single page and be readable. You may have to alter column and/or row size.
You can print in Portrait or Landscape but be consistent - choose one.

Financial Analysis

Objective: Demonstrate ability to perform horizontal and vertical analyses (aka common size) and to calculate financial ratios.
Instructions: 1) Perform a Honzontal and Vertical Analysis for both the Balance Sheets and Income Statements Below.
2) Complete the financial ratios using the prescribed formulas and the financials on this page.
3) Select and print the answer sections only. Be sure to include your name.
4) Use two decimal points and express all results as percents.
Note: A Vertical Analysis divides every B/S item by Total Assets. It divides every I/S item by Sales.
A Horizontal Analysis expresses the current perid as a percent of the prior period.
INPUT AREA:
BUSTER'S COMPUTER STORE
COMPARATIVE BALANCE SHEETS
12/31/13 and 12/31/14
HORIZONTAL VERTICAL
ASSETS: 12/31/14 12/31/13 ANALYSIS ANALYSIS
2014 / 2013 2014
Cash $1,100,000 $1,015,000 Cash
Accounts Receivable 480,000 550,000 Accounts Receivable
Inventory 1,900,000 1,650,000 Inventory
Fixed Assets (net) 9,000,000 7,500,000 Fixed Assets (net)
------------------ -------------------
Total Assets $12,480,000 $10,715,000 Total Assets
LIABILITIES: LIABILITIES:
Accounts Payable $665,000 $915,000 Accounts Payable
Long Term Debt 1,700,000 630,000 Long Term Debt
----------------- -----------------
Total Liabilities $2,365,000 $1,545,000 Total Liabilities
STOCKHOLDERS EQUITY: STOCKHOLDERS EQUITY:
Preferred stock, $100 par, 12% cum $2,000,000 $1,850,000 Preferred stock, $100 par, 12% cum
Common stock, $100 par 7,600,000 7,000,000 Common stock, $100 par
Retained Earnings 515,000 320,000 Retained Earnings
----------------- -----------------
Total $10,115,000 $9,170,000 Total
Total Liabilities + $12,480,000 $10,715,000 Total Liabilities +
Stockholders Equity Stockhoders Equity
Market Price of Common Stock $112 $107 Market Price of Common Stock
BUSTER'S COMPUTER STORE
COMPARATIVE INCOME STATEMENTS
FYE 12/31/13 and 12/31/12 HORIZONTAL VERTICAL
ANALYSIS ANALYSIS
12/31/14 12/31/13 2014 / 2013 2014
Sales $4,000,000 $3,600,000 Sales
Cost of Goods Sold 2,000,000 1,900,000 Cost of Goods Sold
----------------- -----------------
Gross Profit $2,000,000 $1,700,000 Gross Profit
Operating Expenses: Operating Expenses:
Depreciation $438,000 $325,000 Depreciation
Advertising 52,000 40,000 Advertising
Other 16,000 40,000 Other
-------------- --------------
Total Operating Expense $506,000 $405,000 Total Operating Expense
Operating Income $1,494,000 $1,295,000 Operating Income
Interest on Long-Term Debt 95,000 80,000 Interest on Long-Term Debt
-------------- --------------
Income Before Taxes $1,399,000 $1,215,000 Income Before Taxes
Taxes 559,600 486,000 Taxes
-------------- --------------
Net Income $839,400 $729,000 Net Income
Dividends Declared on Preferred Stock $190,000 $175,000 Dividends Declared on Preferred Stock
Dividends on Common Stock 356,000 299,000 Dividends on Common Stock
-------------- --------------
Net Income to Retained Earnings $293,400 $255,000 Net Income to Retained Earnings
NOTE: All sales are credit sales; the tax rate is 40%.
Financial Ratios Financial Ratios
2014 RATIOS Use the following formulas to compute financial ratios for Junior’s Computer Store.
Liquidity Ratios (x):
1. Current Ratio = Financial Ratios
2. Acid-Test Ratio = Liquidity Ratios:
Current Ratio = Current Assets / Current Liabilities
Activity Ratios (x): Acid-Test Ratio = (Curr Assets – Inven – Prepaid Exp) / (Curr Liab)
3. Receivables Turnover = Activity Ratios:
4. Inventory Turnover = Receivables T/O = Net Credit Sales / (Avg. A/R)
5. Asset Turnover = Inventory T/O = Cost of Goods Sold / Avg. Inventory
Asset T/O = Net Sales / Avg. Assets
Profitability Ratios: Profitability Ratios:
6. Earnings Per Share ($) = Earn. Per Share = (Net Inc. – Pref. Div) / Common Shares Outstanding
7. Price to Earnings (x) == Price to Earnings (P/E) = Market Price per Com. Share / EPS
8. Dividend Payout (%) = Dividend Payout = Div per Com Share / EPS
9. Sales Profit Margin (%) = Sales Profit Margin = Net Income / Net Sales
10. Return on Assets (%) = Return on Assets = (Net In + Int. Exp – Debt Tax Shield) / Avg. Assets
11. Return on Common Stockholders Equity (%) = Return on Com Stock Eq = (Net Inc – Pref Div) / Avg Com Stk Equity
Financial Stability Ratios:
Financial Stability Ratios (Various): Total Debt to Total Assets = Total Liabilities / Total Assets
12. Total Debt to Total Assets (%) = Times Interest Earned = Earnings before Int. and Taxes / Interest Charges
13. Times Interest Earned (x) = Book Value Per Share = Com stock equity / Com shares outstanding
14. Book Value Per Share ($) = Cash Flow Per Share = (Net Inc + Noncash charges) / Com Shares Outst
15. Cash Flow Per Share ($) =
Print the shaded area and row labels.
Print the shaded area.
Print the shaded area.
HINTS: Debt Tax Shield = tax rate x interest expense Common Stock Equity = Common Stock + Retained Earnings Common Shares Outstanding = Common Stock / Par Value

VLOOKUP

Objective: Student must be able to use the VLOOKUP function.
Instructions: Perform the following VLOOKUP exercise print out the results - both formulas and data - and include your name.
You can use the VLOOKUP function to search the first column of a range (range: Two or more cells on a sheet. The cells in a range can be adjacent or nonadjacent.) of cells, and then return a value from any cell on the same row of the range.
VLOOKUP(lookup_value, table_array, col_index_num, [range_lookup])
Terms defined below:
lookup_value  Required. The value to search in the first column of the table or range. The lookup_value argument can be a value or a reference. If the value you supply for the lookup_value argument is smaller than the smallest value in the first column of the table_array argument, VLOOKUP returns the #N/A error value.
table_array  Required. The range of cells that contains the data. You can use a reference to a range (for example, A2:D8), or a range name. The values in the first column of table_array are the values searched by lookup_value. These values can be text, numbers, or logical values. Uppercase and lowercase text are equivalent.
col_index_num  Required. The column number in the table_array argument from which the matching value must be returned. A col_index_num argument of 1 returns the value in the first column in table_array; a col_index_num of 2 returns the value in the second column in table_array, and so on.
range_lookup  Optional. A logical value that specifies whether you want VLOOKUP to find an exact match or an approximate match:
Below is the data you will need to use
Tax table (2012 - single)
Col 1 Col 2 Col 3 Col 4 Col 5
Taxable income is over But not over Tax is Plus % Of the amount over
$0 $8,700 0 10% $0
$8,700 $35,350 $870.00 15% $8,700
$35,350 $85,650 $4,867.50 25% $35,350
$85,650 $178,650 $17,442.50 28% $85,650
$178,650 $388,350 $43,482.50 33% $178,650
$388,350 $112,683.50 35% $388,350
ACTION REQUIRED :Fill in the following table based on the background information and data given in the tax table above. Hints are given in the first row.
VLOOKUP Table Results
Col 3 Col 4 Taxable Income minus Col 1 Calculate
Taxable Income Income tax base amount Income tax percentage Difference Income tax
$ 31,000 Hint "=VLOOKUP(Lookup Value,Table Array,Column)" Hint "=VLOOKUP(Lookup Value,Table Array,Column)" Hint "=VLOOKUP(Lookup Value,Table Array,Column)" Income tax formula here
$ 49,250
$ 81,300
$ 172,350
$ 393,780
$ 495,000
Be sure to adjust columns to show the pertinent data in 10-12 point before copying to Word.
Income tax will be the amount in Col 3 plus the rate x Difference
Place table on Page 3
Print the shaded area.

HLOOKUP

Description:
In Excel, the HLookup function searches for value in the top row of table_array and returns the value in the same column based on the index_number.
The syntax for the HLookup function is:
HLookup( value, table_array, index_number, not_exact_match )
value is the value to search for in the first row of the table_array.
table_array is two or more rows of data that is sorted in ascending order.
index_number is the row number in table_array from which the matching value must be returned. The first row is 1.
not_exact_match determines if you are looking for an exact match based on value. Enter FALSE to find an exact match. Enter TRUE to find an approximate match, which means that if an exact match if not found, then the HLookup function will look for the next largest value that is less than value.
Note:
If index_number is less than 1, the HLookup function will return #VALUE!.
If index_number is greater than the number of columns in table_array, the HLookup function will return #REF!.
If you enter FALSE for the not_exact_match parameter and no exact match is found, then the HLookup function will return #N/A.
REQUIRED: Based on the Data Values below, perform the requested HLOOKUP functions.
DATA VAUES:
Order ID: 10247 10249 10250 10251 10252 10254
Unit Price: $ 14.40 $ 21.60 $ 27.95 $ 35.30 $ 49.70 $ 184.80
Quantity: 18 34 5 22 68 71
HLOOKUP TABLE RESULTS
Answer
1. For Order ID 10251, what is the unit price? Must match.
2. For Order ID 10252, what is the quantity? Must match.
3. For Order ID 10248, what is the unit price? Can be approximate match.
4. For Order ID 10253, what is the quantity? Can be approximate match.
5. For Order ID 10255, what ist the quantity? Must match.
Place table on Page 3
Print the shaded area.

Data Table

Objective: Student must be able to create and use a data table.
Instructions: Perform the following exercise print out the results - both formulas and data - and include your name.
A data table is a range of cells that shows how changing one or two variables in your formulas (formula: A sequence of values, cell references, names, functions, or operators in a cell that together produce a new value. A formula always begins with an equal sign (=).) will affect the results of those formulas. Data tables provide a shortcut for calculating multiple results in one operation and a way to view and compare the results of all the different variations together on your worksheet.
You can create one-variable or two-variable data tables, depending on the number of variables and formulas that you want to test.
DATA TABLE RESULTS
Car loan analysis Options
1 2 3 4
Cost of car $ 12,500 $ 27,500 $ 61,000 $ 78,000
down payment $ 2,500 $ 6,000 $ 20,000 $ 25,000
Interest rate (annual) 5.50% 4.00% 6.50% 7.50%
Term (months) 60 36 60 36
Loan amount
Monthly Payment
ACTION REQUIRED
Use the above data to complete the following
1) Calculate Loan Amount
2) Use PMT function to calculate monthly payments (show as positive amounts).
3) Print the Data Table and Your Name
Place table on Page 4
Print the shaded area.

Drop Down Box

Creating a Drop-Down Selection Box for Data Entry
(Example) The list OUR LIST Drop Down List Instructions
Personal Required:
Operations AL Using the "Our List", create a drop-down boxfor the state field in industry data.
Research AR You will create a drop-down box containing a state for each of the ones in Our List.
AZ Add the drop-down box to the Industry_Data worksheet 'State' field.
CA Open and copy (link) for the States field only to page 4.
Example CO
You want your users to enter info in an Excel list but want to minimize typing CT
and possible user errors. You want the "Category" option to be a drop-down selection. DC
How to DE
* Create the list of options you want in the drop down. (See "the list" above.) FL
* Include in the list one blank cell. The first is best. Type a space in the cell. GA
* Click the first cell under "Category" in the list to make it current. HI
* From Excel's menus, choose DATA, Data Validation to open the "Data Validation" dialog. IA
* For "Allow" choose "List". For "Source" indicate your list range, including the blank cell. ID
* Click OK. IL
* Copy this cell down IN
the column so the cells KS
beneath it have the KY Place Drop Down Box on Page 4
same characteristic. LA (Use the Snipping Tool)
MA
MD
ME
MI
MN
MO
MS
NC
NE
NJ
NM
NV
NY
* Try it out. Whenever OH
you click in a "Category" OK
column cell, the drop OR
down should appear to PA
allow the user to make a selection from the list without typing. RI
SC
Benefits SD
Easier for the user and no chance of user error. TN
TX
UT
VA
WA
WI
Insert this list in your drop-down box. Open the box and copy to page.

Dfunctions

The Excel Dfunctions Explained (Read carefully and study examples)
The Excel database functions, or dfunctions, do two things:
1. They extract selected data from a list, based on criteria you specify.
2. They summarize the extracted data by means of a calculation.
Commonly-used dfunctions include DSUM, DAVERAGE, DMAX, and DMIN
The syntax of the dfunctions is:
= dfunction-name(database, database-column, criteria-range)
(note that database-column is a field name and should be in quotes)
The dfunction extracts data from the column of the list you specify, using the
criteria you specify to choose which values to extract.
The criteria range for a dfunction is defined the same way as a criteria range
for Excel's Advanced Filter. (See examples below for illustration of how to set this up)
REQUIRED:
Change row height for table rows 26-41 to 22.
Using the Product Data table.
For Volume find the sum, max, min, and average
for the data in the named markets that
meets the criteria below.
(First name the table range.) HINT: For the Criteria, you could use something like the following.
You can create the horizontal list of markets by using the transpose paste.
DFUNCTION RESULTS Market Market Market etc
Albany Atlanta Miami etc
VOLUME
DSUM DMAX DMIN DAVERAGE DCOUNT These two cells are the criteria-range for Albany
Albany
Atlanta
Miami
Mobile
Nashville
Raleigh
San Diego
San Francisco
Seattle Place table on Page 5.
Tacoma
Trenton
Wichita
Examples:
PartID Quantity Cost TotalCost
>A1524 >5
PartID Quantity Cost TotalCost
A1523 5 $ 4.00 $ 20.00 Note that the range includes the labels!
A1524 3 $ 16.00 $ 48.00
A1525 7 $ 12.00 $ 84.00
A1526 2 $ 3.00 $ 6.00
A1527 9 $ 8.00 $ 72.00
Function Result
DSUM(B49:E54, "Cost", B45:C46) 20
DMAX(B49:E54, "Cost", B45:C46) 12
DMIN(B49:E54, "Cost", B45:C46) 8
DCOUNT(B49:E54, "Cost", B45:C46) 2
DAVERAGE(B49:E54, "Cost", B45:C46) 10
STOP
Print the shaded area.

Product Data

Use this table for the Dfunctions
I recommend creating a range name. However, you must include the headers (row 5). I named my table 'Product'.
Market Brand Size 52-Wk Dist. Volume 52-Wk $ Sales Sales Rate
Albany JCYJC 46 59% 24,185 $169,715 $144.33
Albany JCYJC 46 44% 17,565 $120,486 $142.25
Albany LIBBY 46 63% 6,863 $51,460 $40.31
Albany LIBBY 46 15% 1,381 $5,076 $9.39
Albany LIBBY 46 7% 1,182 $6,958 $47.99
Albany CAMPB 46 98% 40,510 $169,050 $89.60
Albany CAMPB 24 39% 3,792 $26,919 $36.88
Albany DLMNT 46 92% 29,501 $123,958 $63.36
Albany DNDCK 46 16% 2,377 $15,322 $50.67
Albany DOLE 46 99% 26,830 $167,756 $83.41
Albany HIC 46 99% 26,103 $98,774 $44.92
Albany HIC 46 96% 20,288 $75,972 $32.90
Albany HIC 46 95% 22,461 $83,887 $44.16
Albany DNDCK 24 16% 585 $9,832 $50.67
Albany HIC 46 92% 14,364 $53,526 $23.84
Albany HIC 46 64% 9,897 $38,524 $30.07
Albany HIC 46 59% 6,788 $26,533 $23.75
Albany HIC 46 42% 3,693 $14,726 $18.14
Albany HIC 46 18% 935 $4,138 $8.69
Albany HIC 46 14% 624 $3,751 $14.65
Albany HPNCH 46 45% 22,778 $70,367 $80.84
Albany HUNTS 46 74% 5,855 $29,011 $12.08
Albany JCYJC 46 99% 59,784 $408,385 $217.96
Albany HPNCH 24 35% 21,784 $60,995 $54.65
Albany JCYJC 46 99% 48,093 $329,773 $168.66
Albany JCYJC 46 96% 45,330 $314,011 $165.61
Albany JCYJC 46 59% 24,185 $169,715 $144.33
Albany JCYJC 46 44% 17,565 $120,486 $142.25
Albany LIBBY 46 63% 6,863 $51,460 $40.31
Albany LIBBY 46 15% 1,381 $5,076 $9.39
Albany LIBBY 46 7% 1,182 $6,958 $47.99
Albany PL 46 98% 87,919 $281,929 $150.54
Albany PL 46 90% 39,164 $213,324 $125.40
Albany PL 46 79% 16,990 $95,371 $59.47
Albany PL 46 52% 9,284 $38,820 $38.10
Albany PL 46 48% 3,156 $25,185 $26.05
Albany PL 46 46% 6,750 $47,565 $48.21
Albany PL 46 33% 17,530 $49,950 $74.27
Albany PL 46 29% 1,162 $10,508 $14.46
Albany RDGLD 46 58% 15,538 $61,917 $54.77
Albany RDGLD 18 35% 1,630 $12,026 $15.03
Albany SENCA 46 20% 5,432 $35,747 $87.08
Albany SNBRT 46 37% 4,056 $28,223 $35.27
Albany SPEAS 46 58% 8,441 $62,685 $50.35
Albany STKEL 46 98% 43,717 $169,315 $91.50
Albany TRSWT 46 44% 2,826 $27,038 $30.37
Albany TRSWT 46 9% 872 $4,834 $24.38
Albany TXSUN 46 11% 1,026 $8,624 $42.04
Albany V8 46 99% 97,870 $503,441 $260.57
Albany V8 46 58% 10,544 $73,345 $58.87
Albany WELCH 46 15% 576 $7,147 $19.15
Albany ANELL 46 53% 16,220 $74,170 $11.53
Albany CAMPB 46 89% 69,464 $299,662 $42.97
Albany CAMPB 24 60% 14,790 $101,511 $18.45
Albany DLMNT 46 30% 20,761 $157,113 $69.62
Atlanta DLMNT 46 16% 38,218 $387,124 $311.85
Atlanta DNDCK 46 9% 5,415 $36,316 $45.50
Atlanta DOLE 46 98% 101,651 $700,312 $92.22
Atlanta HANOV 46 36% 17,391 $82,825 $30.52
Atlanta HIC 46 19% 15,782 $60,769 $36.78
Atlanta HIC 46 11% 3,554 $16,481 $14.72
Atlanta HPNCH 46 97% 114,543 $495,772 $58.07
Atlanta HUNTS 46 72% 12,482 $70,806 $11.90
Atlanta JCYJC 46 98% 74,007 $525,417 $68.20
Atlanta JCYJC 46 97% 87,625 $624,283 $84.21
Atlanta HPNCH 46 53% 16,220 $74,170 $11.53
Atlanta JCYJC 46 74% 51,132 $363,338 $62.46
Atlanta JCYJC 46 44% 38,975 $275,224 $80.58
Atlanta JCYJC 46 18% 16,913 $109,852 $71.03
Atlanta LIBBY 32 55% 9,191 $98,313 $21.46
Atlanta LIBBY 46 7% 9,523 $47,908 $83.42
Atlanta MSLMN 46 13% 8,629 $65,409 $64.01
Atlanta PL 46 92% 66,494 $404,158 $56.44
Atlanta PL 46 90% 49,260 $311,471 $41.26
Atlanta PL 46 87% 32,225 $141,298 $19.35
Atlanta PL 46 75% 18,427 $122,621 $15.25
Atlanta PL 29 54% 14,675 $126,933 $25.91
Atlanta PL 46 36% 19,072 $122,944 $35.89
Atlanta PL 46 20% 9,198 $64,349 $34.24
Atlanta SACRA 46 58% 11,615 $61,194 $10.75
Atlanta V8 46 88% 126,413 $766,807 $111.12
Atlanta V8 46 82% 47,069 $286,048 $36.63
Atlanta V8 24 22% 6,413 $51,152 $22.32
Atlanta GEN 46 39% 11,103 $35,810 $4.41
Atlanta WELCH 46 24% 13,293 $114,621 $62.55
Atlanta CAMPB 46 86% 59,857 $290,011 $32.52
Atlanta DLMNT 46 26% 12,801 $59,442 $18.08
Atlanta DLMNT 46 18% 8,473 $64,853 $30.62
Atlanta DOLE 46 98% 186,742 $1,192,145 $133.05
Atlanta DOLE 46 32% 9,837 $63,724 $21.62
Atlanta GEN 46 46% 16,280 $52,026 $8.91
Baltimore GEN 46 28% 7,686 $44,440 $9.32
Baltimore GOYA 46 14% 3,444 $26,275 $20.09
Baltimore GOYA 46 13% 1,659 $11,851 $5.64
Baltimore GOYA 46 13% 1,460 $14,967 $13.32
Baltimore HIC 46 86% 66,354 $255,413 $28.04
Baltimore HIC 46 86% 53,014 $207,140 $22.78
Baltimore HIC 46 86% 78,167 $289,305 $34.44
Baltimore CAMPB 46 70% 207,456 $818,305 $123.43
Baltimore HIC 46 85% 60,388 $229,663 $25.08
Baltimore HIC 46 52% 24,065 $97,993 $20.25
Baltimore HIC 46 34% 11,158 $41,920 $14.06
Baltimore HIC 46 30% 11,793 $46,465 $12.49
Baltimore HIC 46 27% 8,280 $31,737 $13.18
Baltimore HIC 46 14% 7,808 $30,463 $16.94
Baltimore HIC 46 5% 1,149 $6,240 $6.99
Baltimore HPNCH 46 70% 207,456 $818,305 $123.43
Baltimore HPNCH 46 48% 50,951 $233,745 $45.75
Baltimore HPNCH 46 9% 2,273 $10,582 $11.44
Baltimore HPNCH 46 6% 1,577 $8,004 $5.97
Baltimore HUNTS 46 39% 8,752 $53,426 $15.59
Baltimore JCYJC 46 97% 153,046 $1,043,199 $116.16
Baltimore JCYJC 46 96% 136,501 $927,679 $102.67
Baltimore JCYJC 46 94% 185,908 $1,275,372 $148.55
Baltimore JCYJC 46 17% 25,503 $179,996 $114.53
Baltimore LIBBY 32 53% 7,468 $61,955 $5.26
Baltimore LIBBY 46 36% 14,790 $100,559 $22.02
Baltimore LIBBY 46 25% 10,268 $51,022 $17.16
Baltimore MSLMN 46 20% 22,954 $158,246 $80.86
Baltimore PL 46 95% 83,119 $336,639 $37.67
Baltimore PL 46 87% 60,732 $393,745 $44.29
Baltimore PL 46 84% 74,267 $455,124 $53.77
Baltimore PL 46 74% 83,404 $626,483 $86.68
Baltimore PL 46 63% 26,612 $99,203 $12.54
Baltimore PL 46 63% 28,763 $105,271 $17.65
Baltimore PL 46 60% 52,606 $190,010 $34.63
Baltimore PL 46 53% 34,507 $190,513 $35.99
Baltimore PL 46 43% 22,584 $138,327 $28.07
Baltimore PL 46 32% 33,926 $183,693 $54.80
Baltimore PL 46 32% 10,273 $37,439 $4.04
Baltimore PL 46 30% 13,137 $88,975 $30.90
Baltimore PL 46 28% 10,058 $58,551 $14.98
Baltimore S&W 46 12% 1,714 $14,841 $9.28
Baltimore SACRA 46 10% 6,982 $31,088 $32.47
Baltimore SPEAS 46 51% 61,400 $384,084 $75.81
Baltimore TXSUN 46 39% 11,610 $77,654 $21.08
Baltimore V8 46 97% 84,160 $495,752 $50.13
Baltimore V8 46 77% 181,355 $1,085,513 $153.98
Boston V8 24 72% 23,610 $182,968 $20.40
Boston WELCH 46 80% 60,737 $522,934 $68.86
Boston BBIRD 46 12% 1,048 $6,106 $25.34
Boston BBIRD 46 12% 1,048 $6,106 $25.34
Boston CAMPB 46 98% 17,607 $72,989 $32.30
Boston DLMNT 46 100% 30,252 $150,682 $68.03
Boston DLMNT 46 66% 13,519 $49,109 $33.03
Boston DOLE 46 78% 12,550 $74,073 $45.15
Boston HANOV 46 9% 202 $3,590 $11.37
Boston HPNCH 46 45% 15,019 $57,895 $58.96
Boston HPNCH 46 26% 2,057 $8,158 $16.91
Boston HUNTS 46 87% 6,546 $27,906 $16.36
Boston JCYJC 46 100% 39,784 $260,178 $125.67
Boston JCYJC 46 99% 41,378 $270,727 $139.87
Boston JCYJC 46 60% 17,202 $115,419 $95.62
Boston JCYJC 46 44% 9,497 $65,312 $76.38
Boston JCYJC 46 33% 7,959 $53,734 $78.98
Boston LIBBY 32 24% 826 $6,344 $7.05
Boston LLEAF 46 52% 5,561 $33,128 $23.93
Boston PL 46 98% 54,779 $212,859 $104.01
Boston PL 46 98% 42,980 $202,966 $106.06
Boston PL 46 97% 48,610 $199,377 $96.26
Boston PL 46 96% 18,039 $60,824 $32.66
Boston PL 46 91% 37,140 $201,441 $106.65
Boston PL 48 43% 9,565 $62,160 $71.69
Boston PL 46 42% 6,573 $35,326 $42.64
Boston PL 48 41% 8,926 $60,319 $75.44
Boston PL 46 35% 2,763 $14,516 $15.31
Boston LLEAF 32 24% 826 $6,344 $7.05
Boston PL 46 19% 2,617 $13,747 $36.27
Boston PL 46 19% 3,573 $14,307 $37.02
Boston PL 46 19% 2,921 $16,977 $45.42
Boston PL 33 17% 173 $11,127 $26.31
Boston SENCA 46 92% 26,405 $145,157 $78.96
Boston V8 46 89% 40,845 $220,517 $124.02
Boston V8 46 71% 11,812 $66,847 $40.53
Boston WELCH 46 12% 495 $4,898 $19.32
Boston WHTHS 46 19% 1,565 $8,537 $21.77
Boston BBIRD 46 43% 8,326 $41,370 $85.16
Boston BBIRD 46 43% 4,851 $27,167 $51.45
Boston CAMPB 46 91% 8,356 $38,660 $37.00
Boston DLMNT 46 50% 6,251 $22,614 $42.94
Boston DLMNT 46 47% 10,758 $54,763 $107.86
Charlotte DOLE 46 98% 22,570 $126,286 $121.51
Charlotte DOLE 46 31% 1,984 $14,226 $41.41
Charlotte GATRD 8 44% 506 $52,013 $103.90
Charlotte HIC 46 11% 352 $2,063 $19.79
Charlotte HIC 46 11% 788 $3,468 $28.43
Charlotte HIC 46 11% 762 $2,979 $20.29
Charlotte HPNCH 46 54% 15,055 $58,826 $99.34
Charlotte HPNCH 46 45% 3,210 $14,285 $22.45
Charlotte HPNCH 46 45% 3,122 $15,347 $32.53
Charlotte HPNCH 46 31% 3,021 $11,942 $37.89
Charlotte HUNTS 46 50% 1,887 $10,099 $17.15
Charlotte JCYJC 46 99% 25,217 $159,045 $151.74
Charlotte JCYJC 46 98% 20,646 $127,303 $121.22
Charlotte JCYJC 46 98% 18,258 $120,256 $113.93
Charlotte JCYJC 46 46% 7,099 $47,581 $95.69
Charlotte JCYJC 46 28% 4,106 $30,648 $99.82
Charlotte JCYJC 46 12% 2,443 $16,138 $130.13
Charlotte LIBBY 46 22% 1,200 $14,271 $57.05
Charlotte LLEAF 46 52% 23,359 $130,747 $228.51
Charlotte MOTTS 8 44% 506 $52,013 $103.90
Charlotte MOTTS 46 29% 1,247 $16,186 $48.27
Charlotte MSLMN 46 9% 828 $6,228 $62.36
Charlotte PL 46 97% 32,264 $156,292 $144.19
Charlotte PL 46 96% 13,709 $48,672 $39.20
Charlotte PL 46 68% 30,055 $126,198 $170.33
Charlotte PL 46 56% 24,393 $101,659 $166.97
Charlotte PL 46 56% 26,760 $138,266 $227.95
Charlotte PL 33 36% 1,134 $19,383 $50.09
Charlotte PL 46 35% 2,391 $11,621 $29.90
Charlotte PL 48 15% 1,381 $12,320 $76.43
Charlotte PL 46 14% 1,687 $12,407 $75.61
Charlotte PL 48 12% 1,031 $9,641 $68.93
Charlotte SACRA 46 55% 4,167 $17,661 $31.41
Charlotte SENCA 46 27% 6,291 $37,565 $131.94
Charlotte V8 46 91% 10,694 $60,511 $56.01
Charlotte V8 46 89% 34,470 $191,400 $198.67
Charlotte V8 24 44% 1,991 $19,740 $41.15
Charlotte WELCH 46 37% 3,292 $30,295 $73.23
Charlotte WHTHS 46 25% 2,781 $15,374 $59.40
Charlotte CAMPB 46 91% 36,377 $180,687 $33.07
Charlotte DOLE 46 100% 76,259 $483,029 $80.77
Charlotte DOLE 46 35% 6,290 $43,824 $11.75
Charlotte GLORT 46 16% 7,516 $33,244 $29.23
Charlotte GLORT 46 11% 1,846 $8,806 $6.65
Charlotte GOYA 46 10% 2,560 $20,447 $26.43
Charlotte GOYA 46 9% 1,331 $14,652 $26.62
Charlotte GOYA 46 6% 727 $10,634 $24.38
Charlotte HIC 46 97% 63,589 $239,251 $35.07
Chicago HIC 46 92% 47,051 $177,443 $27.00
Chicago HIC 46 85% 38,416 $147,525 $22.77
Chicago HIC 46 74% 30,720 $116,717 $18.30
Chicago HIC 46 66% 31,925 $121,321 $24.49
Chicago HIC 46 57% 29,773 $113,711 $32.36
Chicago HIC 46 20% 3,940 $17,804 $13.22
Chicago HIC 46 8% 2,934 $13,762 $25.58
Chicago HPNCH 46 97% 227,599 $722,302 $114.46
Chicago HPNCH 46 31% 30,362 $91,564 $49.21
Chicago HPNCH 46 23% 6,115 $24,465 $10.13
Chicago GLORT 48 12% 1,031 $9,641 $68.93
Chicago HUNTS 46 44% 5,803 $33,302 $5.85
Chicago JCYJC 46 100% 119,715 $799,891 $128.77
Chicago JCYJC 46 99% 84,862 $565,880 $92.82
Chicago JCYJC 46 98% 70,714 $472,750 $80.69
Chicago JCYJC 46 96% 62,977 $418,021 $72.17
Chicago JCYJC 46 82% 85,538 $564,290 $109.99
Chicago JCYJC 46 25% 11,133 $80,334 $45.19
Chicago PL 46 94% 45,336 $248,873 $44.29
Chicago PL 46 92% 63,019 $372,055 $67.47
Chicago PL 46 67% 27,057 $112,764 $19.18
Chicago PL 46 53% 17,977 $104,613 $28.31
Chicago PL 46 40% 11,635 $60,628 $17.70
Chicago PL 46 23% 9,508 $45,116 $26.48
Chicago PL 46 22% 5,457 $35,445 $25.86
Chicago PL 24 13% 5,085 $61,243 $76.25
Chicago PL 24 12% 1,963 $28,275 $34.69
Chicago PL 24 12% 2,627 $36,285 $40.93
Chicago PL 24 12% 2,561 $35,964 $45.07
Chicago PL 24 12% 5,788 $74,260 $96.21
Chicago SACRA 46 47% 11,781 $55,560 $13.72
Chicago V8 46 78% 132,652 $732,438 $150.79
Chicago V8 46 63% 30,645 $187,782 $41.63
Chicago V8 46 42% 72,528 $388,439 $151.38
Chicago V8 24 23% 5,467 $38,555 $22.44
Chicago WELCH 46 17% 146 $8,080 $0.29
Chicago ADAMS 46 15% 2,767 $17,485 $33.09
Chicago ADAMS 46 14% 2,857 $17,390 $40.92
Chicago CAMPB 24 96% 18,344 $127,236 $40.14
Chicago DOLE 46 97% 33,343 $197,944 $61.57
Chicago HIC 46 96% 59,883 $199,648 $63.46
Chicago HIC 46 94% 37,960 $136,349 $44.30
Chicago HIC 46 94% 68,768 $236,717 $79.85
Chicago HIC 46 91% 30,887 $101,204 $37.69
Chicago HIC 46 91% 24,401 $82,779 $27.17
Chicago HIC 46 87% 20,217 $70,018 $26.54
Chicago HIC 46 77% 17,316 $63,041 $21.20
Columbus HIC 46 30% 6,714 $23,368 $22.12
Columbus HIC 46 29% 4,796 $18,475 $17.29
Columbus HIC 46 28% 4,582 $16,895 $19.32
Columbus HIC 46 4% 556 $1,652 $13.82
Columbus HPNCH 24 96% 18,344 $127,236 $40.14
Columbus HPNCH 46 44% 31,516 $110,517 $80.67
Columbus HUNTS 46 71% 10,278 $48,655 $19.63
Columbus JCYJC 46 89% 18,003 $132,717 $50.77
Columbus JCYJC 46 86% 22,058 $160,226 $54.28
Columbus JCYJC 46 84% 13,169 $99,476 $34.28
Columbus JCYJC 46 20% 4,398 $30,967 $53.08
Columbus LIBBY 46 62% 9,623 $76,831 $33.33
Columbus PL 46 98% 79,097 $267,104 $84.10
Columbus PL 46 88% 30,746 $153,956 $57.05
Columbus PL 46 78% 43,883 $186,757 $81.00
Columbus PL 46 73% 30,964 $135,201 $55.95
Columbus PL 46 66% 11,000 $78,960 $39.38
Columbus PL 46 39% 8,271 $36,399 $23.19
Columbus SENCA 46 7% 439 $4,206 $15.35
Columbus SPEAS 46 8% 4,336 $30,956 $134.96
Columbus STKEL 46 83% 30,639 $127,281 $46.82
Columbus TXSUN 46 57% 9,209 $57,066 $33.44
Columbus V8 46 97% 128,098 $681,565 $239.43
Columbus V8 24 93% 15,596 $135,928 $45.66
Columbus V8 46 88% 29,824 $178,677 $66.27
Columbus ADAMS 46 10% 76 $3,051 $17.54
Columbus ADAMS 46 10% 199 $4,777 $33.01
Columbus CAMPB 24 86% 7,169 $47,624 $27.65
Columbus CAMPB 46 80% 44,329 $179,631 $139.55
Columbus DLMNT 46 77% 14,238 $57,033 $37.68
Columbus DOLE 46 99% 26,263 $153,398 $90.51
Columbus HIC 46 94% 19,832 $78,905 $44.43
Columbus HIC 46 94% 15,394 $60,986 $36.93
Columbus HIC 46 94% 20,187 $80,724 $49.99
Detroit HIC 46 88% 11,418 $46,165 $29.19
Detroit HIC 46 76% 11,244 $42,124 $26.07
Detroit HIC 46 74% 8,463 $35,330 $24.92
Detroit HIC 46 51% 5,751 $24,062 $25.73
Detroit HIC 46 45% 5,884 $22,890 $32.01
Detroit HIC 46 21% 996 $4,126 $11.09
Detroit HUNTS 24 93% 15,596 $135,928 $45.66
Detroit HPNCH 46 56% 40,603 $155,026 $172.11
Detroit HPNCH 46 51% 18,277 $77,248 $90.18
Detroit HPNCH 46 7% 670 $2,047 $21.88
Detroit HUNTS 46 72% 3,611 $20,636 $18.45
Detroit HUNTS 46 36% 3,131 $14,276 $21.65
Detroit JCYJC 46 46% 6,642 $46,171 $61.38
Detroit JCYJC 46 46% 5,459 $38,868 $52.60
Detroit JCYJC 46 45% 4,877 $38,453 $50.22
Detroit JCYJC 46 11% 1,245 $10,041 $58.39
Detroit LIBBY 46 62% 5,160 $38,817 $36.47
Detroit PL 46 99% 68,476 $216,471 $133.92
Detroit PL 46 95% 12,486 $79,878 $47.86
Detroit PL 46 87% 15,616 $91,141 $63.11
Detroit PL 46 79% 8,079 $62,162 $45.29
Detroit PL 46 55% 11,349 $64,815 $67.22
Detroit PL 46 54% 2,810 $18,751 $13.56
Detroit PL 46 37% 6,831 $28,698 $42.12
Detroit PL 46 26% 1,033 $7,950 $15.86
Detroit SPEAS 46 45% 4,840 $34,204 $44.72
Detroit STKEL 46 48% 10,836 $45,264 $55.97
Detroit SWFLS 46 37% 5,405 $21,797 $30.45
Detroit TXSUN 46 46 70% 50,661 $281,249 $85.45
Detroit TXSUN 46 33% 3,658 $22,336 $40.58
Detroit V8 46 96% 58,913 $330,270 $214.51
Detroit V8 46 81% 14,025 $84,950 $65.66
Detroit V8 24 59% 4,033 $37,608 $32.23
Detroit CAMPB 46 93% 33,002 $151,983 $28.69
Detroit DLMNT 46 70% 50,661 $281,249 $85.45
Detroit DLMNT 46 21% 12,169 $44,611 $49.40
Detroit DLMNT 46 18% 2,770 $17,838 $14.99
Detroit DLMNT 46 8% 4,354 $31,430 $85.98
Detroit DLMNT 46 6% 41 $5,402 $19.47
Detroit DOLE 46 92% 52,667 $353,829 $89.19
Detroit GATRD 8 26% 1,301 $70,052 $59.35
Detroit HIC 46 63% 25,867 $112,103 $37.10
Detroit HIC 46 63% 19,371 $86,121 $26.63
Grand Rapids HIC 46 47% 14,182 $62,513 $26.07
Grand Rapids HIC 46 17% 2,511 $13,569 $10.04
Grand Rapids HIC 46 14% 2,552 $12,792 $20.61
Grand Rapids HPNCH 46 44% 31,580 $131,523 $64.16
Grand Rapids HPNCH 46 8% 979 $4,375 $6.07
Grand Rapids HPNCH 46 5% 746 $6,720 $26.10
Grand Rapids HUNTS 46 90% 36,471 $163,236 $35.85
Grand Rapids HUNTS 46 40% 6,537 $31,483 $13.34
Grand Rapids JCYJC 46 49% 14,599 $100,640 $46.33
Grand Rapids JCYJC 46 41% 9,135 $62,780 $27.56
Grand Rapids JCYJC 46 38% 9,242 $65,180 $40.34
Grand Rapids JCYJC 46 17% 3,902 $30,954 $36.68
Grand Rapids KERNS 46 33% 5,711 $50,431 $33.44
Grand Rapids LLEAF 46 65% 39,202 $267,695 $90.89
Grand Rapids PL 46 97% 75,393 $429,094 $94.58
Grand Rapids PL 46 97% 50,458 $198,846 $40.54
Grand Rapids PL 46 68% 46,689 $310,182 $103.98
Grand Rapids PL 46 62% 55,786 $244,318 $87.88
Grand Rapids PL 46 58% 34,340 $208,471 $76.60
Grand Rapids PL 46 37% 16,548 $73,189 $46.35
Grand Rapids PL 46 36% 13,469 $79,008 $45.02
Grand Rapids PL 46 21% 9,111 $40,779 $40.43
Grand Rapids PL 48 13% 5,102 $31,183 $46.52
Grand Rapids PL 46 10% 1,778 $9,729 $18.67
Grand Rapids PL 33 9% 872 $16,122 $40.74
Grand Rapids SACRA 46 13% 1,478 $7,533 $13.38
Grand Rapids SACRA 46 12% 1,040 $6,838 $12.31
Grand Rapids SNBRT 46 32% 10,281 $47,440 $33.78
Grand Rapids TRTOP 46 13% 13,543 $100,508 $168.88
Grand Rapids TXSUN 46 98% 152,430 $670,192 $151.51
Grand Rapids TXSUN 46 93% 52,831 $349,470 $81.03
Grand Rapids TXSUN 46 87% 42,135 $296,847 $77.86
Grand Rapids V8 46 99% 133,367 $796,087 $178.95
Grand Rapids V8 46 79% 36,356 $222,218 $64.44
Grand Rapids V8 24 21% 2,192 $18,772 $20.95
Grand Rapids CAMPB 46 98% 36,282 $172,882 $45.14
Grand Rapids DLMNT 46 19% 1,353 $13,101 $20.87
Grand Rapids DOLE 46 96% 13,478 $95,326 $27.64
Grand Rapids GATRD 8 45% 128 $59,405 $32.76
Indianapollis HPNCH 46 64% 9,803 $54,489 $19.59
Indianapollis HPNCH 46 35% 3,259 $21,449 $10.14
Indianapollis HPNCH 46 98% 36,282 $172,882 $45.14
Indianapollis HUNTS 46 71% 5,522 $31,116 $11.76
Indianapollis KUNER 46 29% 3,706 $19,945 $20.77
Indianapollis PL 46 100% 61,477 $252,714 $70.05
Indianapollis PL 46 98% 21,696 $144,850 $41.24
Indianapollis PL 46 97% 19,490 $119,222 $37.75
Indianapollis PL 46 75% 8,423 $65,781 $20.07
Indianapollis PL 46 64% 5,683 $34,800 $8.87
Indianapollis PL 46 51% 21,911 $82,130 $45.09
Indianapollis PL 46 29% 1,350 $12,767 $10.89
Indianapollis PL 46 23% 3,814 $29,127 $32.56
Indianapollis SACRA 46 16% 23,420 $77,779 $140.82
Indianapollis SENCA 46 51% 2,231 $19,067 $4.57
Indianapollis GATRD 8 98% 36,282 $172,882 $45.14
Indianapollis HPNCH 46 10% 1,730 $13,883 $40.82
Indianapollis TXSUN 46 99% 30,063 $182,829 $47.78
Indianapollis TXSUN 46 74% 4,950 $44,464 $14.91
Indianapollis TXSUN 46 57% 2,352 $24,026 $4.11
Indianapollis V8 46 97% 156,983 $699,982 $221.24
Indianapollis V8 46 76% 21,914 $115,255 $39.18
Indianapollis V8 24 29% 3,351 $26,812 $22.91
Indianapollis CAMPB 46 87% 49,067 $217,082 $54.25
Indianapollis CAMPB 24 75% 19,817 $113,440 $28.85
Indianapollis DLMNT 46 31% 10,331 $45,922 $22.79
Indianapollis HEINZ 46 98% 36,282 $172,882 $45.14
Indianapollis DOLE 46 99% 62,806 $409,034 $89.01
Indianapollis GEN 46 18% 2,499 $9,648 $8.46
Indianapollis HEINZ 46 75% 91,284 $322,813 $92.59
Indianapollis HIC 46 99% 64,471 $251,072 $53.22
Miami HIC 46 98% 72,475 $278,417 $58.71
Miami HIC 46 98% 43,483 $168,201 $34.50
Miami HIC 46 97% 46,960 $179,010 $38.28
Miami HIC 46 90% 36,647 $139,345 $30.86
Miami HIC 46 87% 50,320 $194,463 $45.43
Miami HIC 46 53% 19,103 $74,766 $30.62
Miami HIC 46 45% 14,605 $56,720 $18.71
Miami HIC 46 42% 15,852 $60,001 $22.38
Miami HIC 46 41% 12,449 $46,121 $20.79
Miami HIC 46 22% 7,353 $30,096 $27.91
Miami HIC 46 9% 2,848 $11,062 $22.28
Miami HPNCH 46 57% 20,400 $84,885 $27.24
Miami HPNCH 46 33% 4,151 $18,248 $3.24
Miami HPNCH 46 33% 16,029 $71,546 $47.26
Miami HPNCH 46 24% 2,272 $12,322 $6.55
Miami HUNTS 46 38% 4,868 $25,374 $13.63
Miami LIBBY 46 65% 19,284 $138,923 $39.71
Miami LIBBY 46 35% 16,730 $89,741 $51.55
Miami LIBBY 46 7% 514 $2,811 $3.81
Miami MSLMN 46 32% 9,471 $64,660 $37.83
Miami PL 46 95% 32,574 $189,885 $41.59
Miami PL 46 87% 82,124 $271,343 $59.09
Miami PL 46 75% 30,566 $177,344 $42.50
Miami PL 46 55% 19,484 $107,230 $40.63
Miami PL 46 49% 15,126 $79,718 $30.73
Miami PL 46 49% 7,833 $61,923 $19.77
Miami PL 46 32% 10,614 $42,899 $25.88
Miami PL 46 29% 6,473 $24,098 $14.66
Miami PL 46 25% 2,555 $17,505 $6.81
Miami PL 46 25% 6,194 $37,659 $26.74
Miami PL 46 20% 5,084 $39,657 $38.68
Miami PL 46 15% 7,196 $34,070 $46.80
Miami SACRA 46 7% 906 $3,955 $3.60
Miami SACRA 46 6% 470 $3,092 $9.79
Miami SPEAS 46 97% 55,976 $362,758 $78.42
Miami TRSWT 46 94% 54,643 $418,511 $96.28
Miami TRSWT 46 63% 11,261 $79,434 $24.62
Miami TRSWT 46 35% 9,295 $72,858 $37.88
Miami TRSWT 46 24% 2,472 $22,026 $14.97
Miami TXSUN 46 41% 25,688 $138,086 $65.77
Miami V8 46 82% 105,544 $593,938 $157.65
Miami V8 46 38% 17,708 $103,330 $55.73
Miami WELCH 46 94% 37,595 $328,101 $74.74
Miami CAMPB 46 92% 24,699 $107,053 $62.96
Miami DLMNT 46 86% 20,994 $83,448 $54.49
Miami DLMNT 46 84% 11,255 $76,038 $46.95
Miami DLMNT 46 25% 168 $7,402 $13.58
Miami DLMNT 46 86% 20,994 $83,448 $54.49
Miami DLMNT 46 84% 11,255 $76,038 $46.95
Miami DLMNT 46 25% 168 $7,402 $13.58
Miami DOLE 46 94% 18,154 $119,445 $74.75
Miami GEN 46 45% 5,553 $32,155 $36.30
Miami GEN 46 42% 5,394 $36,812 $52.63
Miami GEN 46 42% 6,537 $34,276 $44.15
Miami GEN 46 41% 3,215 $16,686 $23.06
Miami GEN 46 38% 9,727 $33,550 $52.39
Miami HIC 46 84% 9,155 $39,142 $22.66
Miami HIC 46 81% 6,262 $27,505 $13.12
Miami HIC 46 80% 7,637 $32,965 $21.13
Miami HIC 46 57% 2,743 $13,553 $10.83
Mobile HIC 46 30% 1,615 $9,287 $16.49
Mobile HIC 46 16% 16 $3,453 $14.01
Mobile HPNCH 46 54% 14,473 $62,457 $61.29
Mobile HPNCH 46 39% 5,889 $27,525 $34.08
Mobile HPNCH 46 25% 2,812 $13,895 $26.84
Mobile HPNCH 46 20% 861 $3,085 $11.72
Mobile HPNCH 46 13% 854 $5,908 $23.58
Mobile HPNCH 46 12% 704 $5,848 $30.11
Mobile HPNCH 46 11% 42 $575 ($1.19)
Mobile HUNTS 46 80% 6,462 $33,404 $23.95
Mobile HUNTS 46 70% 11,497 $53,390 $36.17
Mobile JCYJC 46 89% 17,989 $120,448 $72.09
Mobile JCYJC 46 85% 13,899 $92,493 $59.53
Mobile JCYJC 46 80% 11,040 $77,770 $48.51
Mobile JCYJC 46 73% 10,394 $70,786 $49.47
Mobile JCYJC 46 67% 10,192 $67,840 $55.80
Mobile JCYJC 46 35% 4,351 $30,325 $47.09
Mobile LIBBY 46 42% 4,179 $29,398 $41.04
Mobile LIBBY 46 18% 1,462 $7,429 $18.29
Mobile MSLMN 46 53% 18,221 $133,648 $145.04
Mobile PL 46 93% 26,481 $103,556 $57.81
Mobile PL 46 89% 12,617 $76,547 $47.24
Mobile PL 46 85% 12,116 $77,422 $48.96
Mobile PL 46 77% 20,566 $142,507 $103.97
Mobile PL 46 50% 12,185 $81,080 $90.47
Mobile PL 46 45% 7,815 $54,207 $70.99
Mobile PL 46 85% 12,116 $77,422 $48.96
Mobile PL 46 77% 20,566 $142,507 $103.97
Mobile PL 46 50% 12,185 $81,080 $90.47
Mobile PL 46 45% 7,815 $54,207 $70.99
Mobile PL 46 9% 196 $2,484 $7.25
Mobile PL 46 4% 84 $1,578 $33.02
Mobile SENCA 46 82% 13,884 $90,561 $59.66
Mobile SPEAS 46 65% 6,191 $43,522 $32.80
Mobile TXSUN 46 91% 22,878 $115,607 $66.30
Mobile TXSUN 46 72% 5,748 $43,006 $28.70
Mobile V8 46 98% 80,737 $402,130 $238.28
Mobile V8 46 86% 22,586 $116,914 $74.18
Mobile V8 24 68% 5,493 $47,506 $33.73
Mobile WELCH 46 72% 4,445 $43,307 $31.68
Nashville CAMPB 46 63% 49,039 $257,061 $23.14
Nashville DLMNT 46 92% 352,823 $1,952,321 $117.65
Nashville DOLE 46 99% 628,593 $3,630,488 $212.97
Nashville DOLE 46 32% 43,125 $272,186 $46.23
Nashville GATRD 8 12% 1,432 $84,967 $38.70
Nashville GLORT 46 49% 67,941 $310,776 $32.92
Nashville HIC 46 75% 95,904 $409,666 $31.36
Nashville HIC 46 73% 86,684 $369,574 $21.30
Nashville HIC 46 57% 65,575 $276,961 $24.96
Nashville HIC 46 35% 21,449 $96,914 $15.66
Nashville HIC 46 34% 32,835 $146,518 $21.88
Nashville HIC 46 33% 28,102 $118,305 $18.16
Nashville HIC 46 19% 22,636 $103,294 $26.88
Nashville HPNCH 46 50% 28,639 $145,592 $15.46
Nashville HPNCH 46 18% 9,517 $52,006 $10.08
Nashville HUNTS 46 25% 14,692 $71,011 $16.04
Nashville KERNS 46 48% 47,117 $339,942 $39.96
Nashville PL 46 93% 356,968 $1,817,957 $108.83
Nashville PL 46 85% 91,942 $501,450 $31.15
Nashville PL 46 81% 97,142 $398,491 $29.17
Nashville PL 46 16% 111,778 $841,743 $307.62
Nashville PL 46 15% 14,548 $68,377 $25.69
Nashville PL 46 14% 10,382 $65,791 $18.65
Nashville SACRA 46 14% 23,790 $89,306 $34.56
Nashville SENCA 46 59% 433,821 $3,259,839 $323.08
Nashville TRSWT 46 71% 90,112 $464,045 $32.68
Nashville TRSWT 46 69% 117,216 $900,235 $72.15
Nashville TRSWT 46 14% 11,596 $82,706 $27.62
Nashville TRTOP 46 8% 6,754 $53,188 $32.36
Nashville TXSUN 46 87% 76,834 $444,879 $23.30
Nashville TXSUN 46 7% 2,873 $18,898 $16.33
Nashville V8 46 94% 278,292 $1,619,344 $93.18
Nashville V8 24 88% 79,354 $593,856 $33.37
Nashville V8 46 73% 94,978 $593,706 $48.64
Nashville WELCH 46 73% 245,587 $2,091,488 $164.54
Nashville CAMPB 46 53% 4,060 $18,408 $58.19
Nashville CAMPB 46 51% 5,308 $24,470 $81.75
Nashville DLMNT 46 71% 2,756 $13,347 $23.72
Nashville DLMNT 46 24% 515 $3,965 $26.36
Nashville DOLE 46 54% 1,848 $17,412 $51.96
Nashville HIC 46 58% 2,358 $12,618 $38.67
Omaha HIC 46 53% 1,293 $9,841 $28.66
Omaha HIC 46 44% 823 $4,597 $15.86
Omaha HIC 46 42% 1,181 $6,835 $28.04
Omaha HPNCH 46 64% 6,551 $32,615 $81.21
Omaha HPNCH 46 61% 1,784 $9,371 $23.69
Omaha HPNCH 46 28% 1,572 $10,202 $65.74
Omaha HUNTS 46 93% 8,180 $36,396 $57.57
Omaha HUNTS 46 75% 1,416 $9,556 $21.56
Omaha JCYJC 46 49% 1,424 $12,282 $40.82
Omaha LLEAF 46 44% 775 $6,576 $20.20
Omaha PL 46 96% 13,806 $48,341 $80.52
Omaha PL 46 92% 12,111 $69,507 $120.12
Omaha PL 46 76% 6,756 $38,996 $79.21
Omaha PL 46 67% 5,446 $22,756 $55.17
Omaha PL 46 30% 320 $3,729 $20.33
Omaha PL 46 27% 77 $1,903 $10.23
Omaha PL 46 6% 525 $2,119 $64.15
Omaha TXSUN 46 93% 11,002 $61,676 $105.15
Omaha TXSUN 46 76% 1,382 $15,731 $27.52
Omaha TXSUN 46 14% 1,836 $9,539 $114.09
Omaha V8 46 92% 9,509 $50,192 $86.42
Omaha V8 46 86% 23,007 $112,434 $212.88
Omaha V8 24 49% 1,078 $13,771 $49.96
Omaha WELCH 46 36% 204 $5,494 $24.91
Omaha CAMPB 24 90% 11,247 $61,475 $20.85
Omaha CAMPB 46 88% 36,110 $152,136 $71.21
Omaha DOLE 46 100% 34,373 $201,892 $83.20
Omaha HIC 46 81% 11,162 $43,918 $14.77
Omaha HIC 46 80% 12,231 $49,329 $17.17
Philadelphia HIC 46 76% 6,916 $28,988 $8.07
Philadelphia HIC 46 73% 6,383 $27,209 $8.77
Philadelphia HIC 46 73% 6,623 $25,958 $6.08
Philadelphia HIC 46 61% 4,983 $18,187 $10.04
Philadelphia HIC 46 58% 3,059 $14,452 $10.60
Philadelphia HIC 46 37% 3,013 $13,074 $12.02
Philadelphia HIC 46 23% 665 $3,780 $8.33
Philadelphia HIC 46 11% 251 $2,348 $6.39
Philadelphia HPNCH 46 60% 18,248 $71,361 $50.17
Philadelphia HPNCH 46 43% 10,172 $42,416 $41.37
Philadelphia HUNTS 46 51% 4,103 $23,107 $11.14
Philadelphia JCYJC 46 7% 103 $3,383 $16.62
Philadelphia JCYJC 46 7% 254 $4,343 $21.03
Philadelphia LIBBY 46 58% 12,199 $81,876 $54.62
Philadelphia PL 46 92% 41,550 $148,556 $67.67
Philadelphia PL 46 50% 11,015 $63,321 $45.87
Philadelphia PL 46 39% 9,078 $57,613 $56.55
Philadelphia PL 46 26% 543 $9,015 $10.93
Philadelphia PL 46 20% 317 $7,644 $9.02
Philadelphia SENCA 46 26% 2,217 $17,820 $24.19
Philadelphia TRSWT 46 69% 11,332 $85,619 $48.55
Philadelphia V8 46 87% 74,937 $401,208 $189.05
Philadelphia V8 46 41% 11,406 $63,135 $57.61
Philadelphia V8 24 40% 5,716 $39,744 $40.74
Philadelphia CAMPB 46 75% 19,086 $80,102 $80.54
Philadelphia CAMPB 24 50% 4,112 $29,043 $38.13
Philadelphia DLMNT 46 74% 10,600 $43,409 $47.39
Philadelphia DOLE 46 99% 20,035 $136,809 $111.54
Philadelphia GEN 46 48% 4,659 $15,001 $18.80
Portland HEINZ 46 29% 4,107 $16,580 $38.40
Portland HIC 46 99% 36,510 $137,378 $106.07
Portland HIC 46 98% 17,507 $64,392 $47.89
Portland HIC 46 97% 24,085 $88,727 $72.83
Portland HIC 46 97% 24,611 $88,703 $69.95
Portland HIC 46 70% 11,786 $46,776 $45.70
Portland HIC 46 69% 8,450 $32,944 $34.46
Portland HIC 46 47% 7,300 $26,071 $45.21
Portland HPNCH 46 64% 68,098 $234,306 $292.89
Portland HPNCH 46 49% 6,016 $23,109 $36.19
Portland HPNCH 46 46% 2,905 $13,754 $18.02
Portland HPNCH 46 43% 12,833 $52,389 $89.62
Portland HPNCH 46 42% 3,222 $13,689 $18.92
Portland HPNCH 46 17% 583 $4,347 $20.33
Portland HPNCH 46 8% 453 $1,933 $22.00
Portland HUNTS 46 66% 2,744 $13,039 $10.24
Portland JCYJC 46 4% 121 $3,994 $80.06
Portland JCYJC 46 4% 189 $4,622 $91.92
Portland LBGLD 46 12% 1,228 $5,838 $41.35
Portland LIBBY 46 63% 5,896 $43,014 $51.72
Portland PL 46 100% 79,665 $235,863 $186.97
Portland PL 46 98% 24,231 $123,960 $94.43
Portland PL 46 86% 6,961 $37,696 $35.57
Portland PL 46 51% 6,371 $31,018 $50.18
Portland PL 46 49% 19,602 $89,093 $145.61
Portland PL 46 40% 1,138 $11,562 $17.30
Portland PL 46 38% 3,870 $24,924 $48.15
Portland PL 46 35% 6,761 $28,416 $65.99
Portland SPEAS 46 85% 23,789 $143,763 $132.07
Portland TRSWT 46 93% 21,291 $142,808 $120.61
Portland TXSUN 46 49% 7,687 $45,309 $66.64
Portland V8 46 86% 50,132 $271,333 $251.10
Portland V8 46 47% 7,043 $43,044 $74.21
Portland WELCH 46 90% 17,070 $142,937 $119.38
Portland CAMPB 46 91% 54,068 $242,722 $73.55
Portland CAMPB 24 72% 14,255 $78,838 $29.15
Portland DLMNT 46 27% 5,321 $36,281 $33.27
Portland DLMNT 46 12% 5,211 $40,276 $88.21
Portland DLMNT 46 6% 1,189 $5,723 $18.85
Portland DNDCK 46 23% 7,322 $50,913 $59.96
Raleigh DNDCK 46 22% 5,405 $34,179 $37.72
Raleigh DOLE 46 96% 59,049 $360,495 $99.16
Raleigh DOLE 46 16% 3,937 $25,965 $44.94
Raleigh HIC 46 99% 79,801 $247,313 $67.34
Raleigh HIC 46 98% 66,023 $205,952 $51.48
Raleigh HIC 46 97% 78,177 $235,518 $66.69
Raleigh HIC 46 97% 66,279 $210,959 $54.68
Raleigh HIC 46 94% 42,724 $135,905 $38.11
Raleigh HIC 46 65% 19,675 $69,196 $23.69
Raleigh HIC 46 51% 34,735 $108,087 $50.65
Raleigh HIC 46 47% 14,886 $51,412 $22.50
Raleigh HIC 46 46% 9,181 $33,984 $13.04
Raleigh HIC 46 9% 5,883 $15,726 $47.67
Raleigh HPNCH 46 96% 157,848 $562,690 $157.81
Raleigh HPNCH 46 90% 25,669 $89,981 $27.52
Raleigh HPNCH 46 82% 26,676 $96,145 $32.20
Raleigh HPNCH 46 28% 8,523 $28,740 $24.51
Raleigh HPNCH 46 18% 4,342 $16,065 $21.77
Raleigh HUNTS 46 31% 3,195 $16,405 $14.67
Raleigh JCYJC 46 99% 176,307 $1,073,853 $301.31
Raleigh JCYJC 46 99% 176,463 $1,072,165 $304.45
Raleigh JCYJC 46 95% 110,336 $667,009 $198.63
Raleigh JCYJC 46 52% 68,161 $423,697 $228.34
Raleigh LIBBY 46 60% 18,296 $118,806 $55.99
Raleigh LIBBY 46 33% 3,937 $29,036 $21.47
Raleigh LIBBY 46 32% 14,239 $66,252 $51.46
Raleigh LIBBY 46 32% 4,676 $32,301 $19.72
Raleigh LLEAF 46 74% 43,899 $287,700 $102.35
Raleigh MSLMN 46 91% 27,495 $131,900 $34.12
Raleigh MSLMN 46 28% 7,689 $45,507 $40.47
Raleigh PL 46 98% 65,963 $326,383 $94.40
Raleigh PL 46 91% 44,715 $252,643 $70.42
Raleigh PL 46 89% 51,045 $185,841 $52.06
Raleigh PL 46 76% 23,015 $150,102 $49.11
Raleigh PL 46 75% 26,171 $115,692 $42.03
Raleigh PL 46 35% 11,129 $73,011 $57.18
Raleigh PL 46 13% 556 $8,811 $13.23
Raleigh PL 64 8% 2,426 $16,700 $57.08
Raleigh SACRA 46 69% 23,806 $96,889 $36.14
Raleigh V8 46 93% 45,272 $252,185 $72.64
Raleigh V8 46 92% 98,167 $548,132 $164.56
Raleigh V8 46 22% 17,036 $93,721 $119.93
Raleigh WELCH 46 90% 37,169 $298,682 $93.09
Raleigh CAMPB 46 89% 52,937 $220,528 $63.70
Raleigh DLMNT 46 5% 772 $4,220 $26.06
Raleigh DOLE 46 99% 42,932 $237,265 $65.73
Raleigh HIC 46 99% 41,634 $138,338 $32.54
Raleigh HIC 46 97% 54,192 $174,398 $46.81
Raleigh HIC 46 69% 15,535 $58,731 $19.79
Raleigh HIC 46 60% 25,469 $79,203 $35.49
Raleigh HIC 46 55% 17,976 $67,167 $34.49
Raleigh HIC 46 44% 22,785 $67,222 $35.01
Raleigh HIC 46 27% 9,419 $30,757 $32.13
Salt Lake HPNCH 46 96% 217,621 $652,799 $188.70
Salt Lake HUNTS 46 49% 3,367 $19,534 $3.76
Salt Lake JCYJC 46 100% 57,725 $387,182 $103.44
Salt Lake JCYJC 46 99% 47,322 $317,928 $83.55
Salt Lake JCYJC 46 95% 47,420 $318,768 $94.09
Salt Lake JCYJC 46 60% 18,250 $127,237 $60.05
Salt Lake JCYJC 46 33% 11,732 $77,394 $66.52
Salt Lake JCYJC 46 29% 9,139 $66,365 $62.79
Salt Lake LBGLD 46 26% 5,782 $31,986 $28.86
Salt Lake LIBBY 46 65% 11,644 $80,145 $28.72
Salt Lake PL 46 97% 79,973 $287,678 $86.12
Salt Lake PL 46 96% 20,100 $134,158 $36.51
Salt Lake PL 46 94% 21,101 $141,703 $39.59
Salt Lake PL 46 82% 73,411 $280,376 $90.02
Salt Lake PL 46 64% 8,629 $74,976 $28.00
Salt Lake PL 46 51% 9,292 $56,384 $28.23
Salt Lake PL 46 47% 7,221 $46,859 $29.05
Salt Lake PL 48 31% 5,405 $44,672 $32.70
Salt Lake PL 46 31% 6,272 $51,847 $47.04
Salt Lake PL 64 31% 10,224 $70,989 $66.92
Salt Lake SENCA 46 7% 709 $9,562 $32.09
Salt Lake V8 46 94% 75,175 $435,968 $126.73
Salt Lake V8 46 83% 28,420 $165,059 $56.93
San Antonio CAMPB 46 93% 22,754 $113,618 $17.26
San Antonio DLMNT 46 56% 18,112 $117,502 $44.07
San Antonio DOLE 46 98% 51,398 $337,333 $64.35
San Antonio GATRD 8 20% 599 $40,233 $38.53
San Antonio HIC 46 25% 6,948 $32,563 $22.90
San Antonio HIC 46 41% 9,092 $43,543 $14.73
San Antonio HIC 46 79% 22,314 $102,299 $19.93
San Antonio HIC 46 77% 17,646 $81,652 $18.61
San Antonio HPNCH 46 7% 2,139 $11,071 $27.80
San Antonio HPNCH 46 7% 2,278 $10,136 $29.57
San Antonio HPNCH 46 41% 18,207 $81,754 $33.87
San Antonio HUNTS 46 83% 18,297 $89,841 $18.38
San Antonio HUNTS 46 59% 6,569 $35,466 $5.75
San Antonio JCYJC 46 38% 6,546 $50,578 $22.49
San Antonio JCYJC 46 64% 14,486 $104,908 $32.27
San Antonio JCYJC 46 60% 9,746 $71,061 $20.61
San Antonio PL 46 17% 9,344 $38,867 $47.31
San Antonio PL 46 84% 98,566 $611,275 $151.27
San Antonio PL 46 96% 117,835 $674,565 $144.71
San Antonio PL 46 53% 31,884 $208,309 $75.70
San Antonio PL 46 56% 26,538 $128,086 $44.55
San Antonio PL 46 25% 5,994 $29,737 $17.16
San Antonio PL 46 63% 17,071 $76,286 $23.81
San Antonio PL 46 24% 4,082 $21,476 $19.39
San Antonio TRSWT 46 33% 11,604 $58,749 $30.44
San Antonio TRSWT 46 28% 9,507 $64,361 $43.15
San Antonio TRSWT 46 26% 8,275 $61,256 $45.24
San Antonio TXSUN 46 65% 136,049 $886,030 $282.95
San Antonio TXSUN 46 94% 110,196 $729,052 $160.60
San Antonio TXSUN 46 99% 120,828 $574,292 $117.68
San Antonio TXSUN 46 57% 37,401 $228,395 $76.85
San Antonio TXSUN 46 50% 11,183 $75,546 $26.05
San Antonio TXSUN 46 19% 3,145 $20,345 $18.18
San Antonio TXSUN 46 41% 6,378 $37,574 $16.13
San Antonio V8 24 58% 9,290 $79,203 $20.14
San Antonio V8 46 99% 108,748 $654,642 $136.02
San Antonio V8 46 78% 30,378 $178,177 $43.64
San Antonio BBIRD 46 38% 5,188 $31,463 $53.46
San Antonio CAMPB 46 91% 13,801 $66,100 $50.83
San Diego DLMNT 46 52% 5,328 $25,443 $35.64
San Diego DOLE 46 97% 18,926 $124,825 $89.12
San Diego HANOV 46 11% 865 $4,178 $22.93
San Diego HANOV 46 10% 1,905 $9,804 $63.51
San Diego HIC 46 96% 20,510 $76,131 $56.23
San Diego HIC 46 86% 13,113 $49,025 $38.91
San Diego HIC 46 85% 12,837 $49,553 $42.66
San Diego HIC 46 85% 9,022 $35,713 $28.20
San Diego HIC 46 67% 4,814 $19,988 $17.19
San Diego HIC 46 48% 6,372 $23,500 $31.30
San Diego HIC 46 17% 459 $3,031 $14.40
San Diego HPNCH 46 96% 37,153 $132,856 $94.16
San Diego HPNCH 46 37% 2,347 $9,899 $11.56
San Diego HPNCH 46 37% 2,676 $10,321 $14.12
San Diego HPNCH 46 36% 1,403 $7,739 $15.55
San Diego HPNCH 46 29% 116 $3,534 $9.70
San Diego JCYJC 46 100% 41,709 $260,924 $189.92
San Diego JCYJC 46 99% 45,650 $284,989 $200.14
San Diego JCYJC 46 99% 25,653 $164,087 $116.33
San Diego JCYJC 46 99% 29,403 $189,491 $130.99
San Diego JCYJC 46 98% 41,175 $256,970 $182.91
San Diego JCYJC 46 96% 26,104 $168,984 $124.79
San Diego LIBBY 46 58% 6,388 $44,652 $48.68
San Diego LIBBY 46 44% 1,891 $8,434 $5.17
San Diego LIBBY 46 17% 725 $5,425 $17.11
San Diego PL 46 97% 11,059 $75,472 $50.78
San Diego PL 46 85% 15,792 $100,255 $84.83
San Diego PL 46 50% 6,007 $25,255 $35.36
San Diego PL 46 49% 6,764 $28,351 $38.55
San Diego PL 46 45% 1,646 $18,694 $22.64
San Diego PL 46 43% 3,311 $20,708 $26.63
San Diego SACRA 46 40% 2,971 $15,702 $28.65
San Diego V8 46 93% 45,222 $269,208 $209.89
San Diego V8 46 85% 13,175 $86,187 $69.05
San Diego BBIRD 46 38% 8,467 $48,992 $42.56
San Diego CAMPB 46 91% 38,181 $165,856 $53.42
San Diego DLMNT 46 58% 14,587 $98,765 $52.81
San Diego DLMNT 46 10% 2,551 $13,709 $42.94
San Diego DNDCK 46 10% 849 $9,251 $23.73
San Diego DNDCK 46 10% 692 $7,817 $28.67
San Diego DOLE 46 94% 90,325 $509,294 $176.45
San Diego GATRD 8 37% 1,268 $76,438 $63.26
San Francisco HIC 46 95% 33,575 $127,617 $35.39
San Francisco HIC 46 95% 41,833 $159,740 $54.61
San Francisco HIC 46 95% 40,644 $155,356 $49.28
San Francisco HIC 46 76% 22,833 $86,891 $38.14
San Francisco HIC 46 64% 10,919 $40,868 $21.44
San Francisco HIC 46 49% 9,751 $36,226 $15.87
San Francisco HPNCH 46 55% 48,518 $190,922 $112.48
San Francisco HPNCH 46 45% 37,170 $139,497 $98.86
San Francisco HPNCH 46 28% 4,557 $17,428 $17.17
San Francisco HPNCH 46 25% 3,501 $13,610 $12.07
San Francisco HPNCH 46 24% 3,924 $13,843 $16.19
San Francisco HPNCH 46 21% 3,502 $15,050 $18.43
San Francisco HUNTS 46 17% 2,555 $13,740 $17.16
San Francisco JCYJC 46 99% 102,044 $757,455 $250.21
San Francisco JCYJC 46 96% 102,178 $751,493 $257.97
San Francisco JCYJC 46 95% 130,333 $949,322 $323.51
San Francisco JCYJC 46 91% 75,272 $515,007 $181.73
San Francisco JCYJC 46 22% 12,339 $88,611 $128.72
San Francisco LLEAF 46 33% 35,093 $247,335 $249.70
San Francisco PL 46 97% 69,043 $382,855 $128.89
San Francisco PL 46 95% 97,698 $431,610 $143.68
San Francisco PL 46 86% 56,592 $416,618 $160.19
San Francisco PL 46 72% 30,807 $109,868 $41.38
San Francisco PL 46 69% 73,865 $315,675 $147.34
San Francisco PL 46 23% 5,851 $25,510 $36.84
San Francisco PL 46 18% 8,483 $35,083 $56.60
San Francisco PL 46 18% 7,652 $44,130 $80.50
San Francisco PL 33 15% 474 $14,848 $30.22
San Francisco SENCA 46 85% 65,743 $430,114 $165.34
San Francisco SNBRT 46 15% 7,049 $58,525 $126.26
San Francisco SNBRT 46 10% 5,852 $35,360 $112.90
San Francisco V8 46 89% 86,815 $465,070 $168.39
San Francisco V8 46 50% 17,799 $105,273 $68.62
San Francisco WELCH 46 89% 47,458 $400,732 $139.07
San Francisco WHTHS 46 18% 3,521 $22,462 $36.13
San Francisco CAMPB 46 80% 15,439 $60,139 $69.94
San Francisco CAMPB 24 10% 226 $1,718 $18.63
San Francisco DLMNT 46 87% 12,943 $50,454 $50.93
San Francisco DLMNT 46 65% 6,013 $36,843 $49.29
San Francisco DLMNT 46 57% 2,068 $21,545 $30.71
San Francisco DLMNT 46 28% 1,790 $14,881 $50.30
San Francisco DNDCK 46 96% 23,822 $154,903 $150.15
San Francisco DNDCK 46 96% 7,574 $49,639 $42.65
Seattle DNDCK 46 62% 3,675 $28,881 $42.63
Seattle DNDCK 46 6% 234 $5,205 $72.21
Seattle DOLE 46 97% 13,002 $90,724 $81.80
Seattle HIC 46 97% 14,231 $55,662 $49.15
Seattle HIC 46 94% 12,443 $48,375 $48.58
Seattle HIC 46 93% 8,401 $34,980 $34.97
Seattle HIC 46 93% 13,480 $52,168 $46.80
Seattle HIC 46 70% 4,120 $18,359 $20.20
Seattle HIC 46 35% 1,596 $6,868 $16.87
Seattle HIC 46 35% 994 $6,973 $19.05
Seattle HIC 46 29% 651 $5,299 $16.35
Seattle HIC 46 27% 660 $3,949 $5.85
Seattle HIC 46 13% 520 $2,173 $15.36
Seattle HPNCH 46 67% 9,222 $41,007 $55.05
Seattle HPNCH 46 36% 3,546 $16,663 $45.91
Seattle HUNTS 46 65% 2,688 $12,387 $11.98
Seattle HUNTS 46 56% 3,775 $15,051 $25.91
Seattle JCYJC 46 81% 15,948 $115,443 $125.39
Seattle JCYJC 46 79% 17,800 $126,122 $144.33
Seattle JCYJC 46 32% 7,233 $49,243 $141.81
Seattle JCYJC 46 16% 4,683 $31,688 $177.83
Seattle JCYJC 46 8% 2,003 $14,667 $164.43
Seattle LIBBY 46 21% 58 $5,461 $24.46
Seattle MSLMN 46 89% 21,538 $158,432 $164.94
Seattle PL 46 97% 25,384 $83,181 $77.00
Seattle PL 46 97% 26,687 $131,864 $123.62
Seattle PL 46 90% 18,355 $92,934 $97.05
Seattle PL 46 89% 13,222 $77,235 $74.00
Seattle PL 46 78% 5,692 $37,065 $41.94
Seattle PL 33 27% 166 $7,734 $21.58
Seattle RDGLD 46 98% 47,236 $154,245 $145.78
Seattle RDGLD 46 39% 3,806 $17,490 $34.21
Seattle RDGLD 18 6% 161 $835 $15.23
Seattle SENCA 46 36% 5,487 $45,678 $109.53
Seattle SPEAS 46 9% 1,542 $11,233 $116.08
Seattle STKEL 46 94% 14,743 $54,191 $53.81
Seattle V8 46 74% 56,583 $235,094 $296.84
Seattle V8 24 57% 2,611 $24,834 $31.83
Seattle V8 46 8% 837 $8,302 $92.49
Seattle WELCH 46 30% 443 $10,194 $31.55
Seattle CAMPB 46 75% 17,792 $91,575 $26.85
Seattle DLMNT 46 8% 873 $9,729 $20.58
Seattle DOLE 46 100% 48,508 $294,479 $69.94
Seattle GOYA 46 7% 206 $2,971 $8.36
Seattle GOYA 46 6% 89 $1,793 ($1.29)
Seattle GOYA 46 6% 252 $1,343 $0.50
Seattle HIC 46 98% 69,401 $220,978 $46.30
Seattle HIC 46 98% 109,199 $331,831 $72.19
Seattle HIC 46 98% 70,967 $226,141 $50.82
Seattle HIC 46 97% 72,889 $230,165 $48.04
Tacoma HIC 46 91% 55,786 $184,744 $39.90
Tacoma HIC 46 68% 26,739 $93,269 $23.64
Tacoma HIC 46 64% 34,079 $104,533 $35.10
Tacoma HIC 46 61% 31,454 $101,744 $35.83
Tacoma HIC 46 38% 9,233 $33,719 $19.84
Tacoma HIC 46 25% 5,434 $18,652 $14.97
Tacoma HIC 46 17% 3,832 $14,391 $16.55
Tacoma HPNCH 46 93% 121,056 $420,446 $99.35
Tacoma HPNCH 46 63% 20,266 $65,538 $20.00
Tacoma HPNCH 46 45% 19,247 $60,260 $31.73
Tacoma HPNCH 46 12% 2,941 $14,041 $28.05
Tacoma JCYJC 46 100% 121,531 $762,789 $176.31
Tacoma JCYJC 46 100% 87,043 $546,632 $120.56
Tacoma JCYJC 46 99% 102,375 $643,561 $146.97
Tacoma JCYJC 46 95% 67,864 $428,366 $104.60
Tacoma LIBBY 46 35% 7,231 $50,677 $30.70
Tacoma LIBBY 46 11% 238 $4,410 $11.52
Tacoma LIBBY 46 9% 10,567 $43,707 $115.00
Tacoma LIBBY 46 5% 2,977 $15,494 $64.14
Tacoma LLEAF 46 18% 3,986 $26,928 $31.12
Tacoma PL 46 98% 53,187 $292,043 $68.29
Tacoma PL 46 95% 50,458 $249,701 $56.80
Tacoma PL 46 93% 26,450 $113,972 $25.10
Tacoma PL 46 51% 9,801 $60,446 $20.94
Tacoma PL 46 41% 25,682 $116,773 $60.77
Tacoma PL 46 34% 6,870 $35,262 $20.55
Tacoma PL 46 33% 5,110 $39,635 $24.97
Tacoma PL 46 22% 5,166 $24,818 $18.15
Tacoma SACRA 46 86% 33,579 $141,087 $31.90
Tacoma V8 46 81% 103,261 $555,090 $161.15
Tacoma V8 46 61% 26,483 $151,671 $51.73
Tacoma V8 24 39% 6,477 $48,905 $22.89
Tacoma V8 46 33% 35,895 $190,251 $132.77
Tacoma WELCH 46 30% 443 $11,831 $9.57
Trenton ADAMS 46 32% 1,114 $7,429 $28.79
Trenton ADAMS 46 28% 510 $5,445 $27.12
Trenton ADAMS 46 25% 70 $2,913 $17.91
Trenton CAMPB 46 92% 6,741 $28,119 $42.65
Trenton DLMNT 46 97% 10,360 $42,015 $57.00
Trenton DLMNT 46 40% 1,281 $9,025 $30.20
Trenton DOLE 46 97% 9,924 $62,590 $94.27
Trenton HIC 46 99% 13,242 $51,138 $67.89
Trenton HIC 46 97% 4,740 $18,986 $26.80
Trenton HIC 46 96% 6,670 $26,772 $39.28
Trenton HIC 46 94% 5,237 $22,204 $31.25
Trenton HIC 46 88% 4,710 $17,717 $22.00
Trenton HIC 46 80% 2,535 $9,081 $16.73
Trenton HIC 46 77% 1,258 $7,313 $11.53
Trenton HIC 46 72% 1,930 $9,693 $14.00
Trenton HIC 46 55% 1,469 $5,366 $5.51
Trenton HPNCH 46 60% 4,860 $21,208 $53.33
Trenton HPNCH 46 47% 1,669 $7,975 $22.52
Trenton HPNCH 46 34% 1,605 $9,321 $43.00
Trenton HUNTS 46 90% 7,903 $32,748 $51.91
Trenton HUNTS 46 85% 3,388 $13,836 $21.52
Trenton JCYJC 46 98% 23,655 $164,732 $241.42
Trenton JCYJC 46 98% 22,162 $159,480 $232.38
Trenton JCYJC 46 97% 21,404 $149,377 $227.61
Trenton JCYJC 46 92% 17,736 $123,420 $198.05
Trenton JCYJC 46 83% 12,906 $94,023 $159.93
Trenton JCYJC 46 11% 1,539 $16,957 $222.16
Trenton LBGLD 46 10% 195 $746 $20.93
Trenton LIBBY 46 86% 5,543 $24,996 $42.03
Trenton LIBBY 46 56% 2,139 $14,800 $38.19
Trenton LIBBY 46 34% 1,690 $16,569 $66.99
Trenton LIBBY 46 32% 522 $4,535 $19.92
Trenton LIBBY 32 29% 277 $3,834 $17.72
Trenton MSLMN 46 94% 10,148 $66,646 $97.67
Trenton PL 46 99% 39,542 $142,326 $207.88
Trenton PL 46 73% 3,516 $24,964 $48.21
Trenton PL 46 70% 2,994 $22,430 $42.72
Trenton PL 46 70% 4,289 $29,868 $58.26
Trenton PL 46 42% 1,147 $8,123 $24.44
Trenton PL 46 19% 1,269 $9,227 $77.17
Trenton SENCA 46 30% 901 $8,250 $34.74
Trenton SNBRT 46 34% 810 $7,118 $28.79
Trenton SPEAS 46 74% 5,516 $34,749 $69.61
Trenton TXSUN 46 87% 6,469 $38,835 $59.47
Trenton TXSUN 46 58% 1,808 $13,771 $27.99
Trenton V8 46 98% 24,436 $131,095 $197.00
Trenton V8 46 87% 5,306 $34,744 $52.55
Trenton V8 24 56% 1,312 $13,554 $33.49
Trenton WELCH 46 53% 672 $10,085 $22.36
Trenton ADAMS 46 15% 8,223 $56,318 $119.84
Trenton ADAMS 46 14% 5,348 $29,783 $63.90
Trenton ADAMS 46 14% 7,795 $41,081 $97.59
Trenton ADAMS 46 13% 3,718 $27,149 $70.53
Trenton BBIRD 46 10% 4,616 $27,906 $82.13
Trenton BBIRD 46 8% 2,195 $17,794 $78.45
Trenton CAMPB 46 75% 24,004 $103,247 $41.82
Trenton DLMNT 46 59% 26,424 $147,435 $81.27
Trenton DLMNT 46 39% 7,266 $29,796 $19.21
Trenton DOLE 46 97% 71,718 $390,535 $121.36
Wichita GATRD 8 23% 237 $35,456 $50.72
Wichita HIC 46 38% 9,945 $45,268 $35.28
Wichita HIC 46 32% 8,342 $33,447 $25.77
Wichita HIC 46 29% 7,452 $29,739 $25.39
Wichita HIC 46 24% 5,429 $22,915 $32.05
Wichita HPNCH 46 44% 26,598 $103,920 $76.68
Wichita HPNCH 46 16% 2,886 $12,061 $17.70
Wichita HPNCH 46 11% 2,004 $8,600 $24.26
Wichita HUNTS 46 46% 6,267 $27,255 $13.48
Wichita JCYJC 46 93% 67,009 $456,651 $154.28
Wichita JCYJC 46 78% 62,096 $408,591 $168.56
Wichita JCYJC 46 56% 29,955 $202,351 $108.66
Wichita JCYJC 46 24% 20,156 $132,602 $170.48
Wichita LBGLD 46 19% 4,963 $27,302 $38.58
Wichita LIBBY 46 25% 2,675 $19,217 $24.28
Wichita LLEAF 46 86% 85,661 $509,189 $185.83
Wichita PL 46 84% 83,107 $368,597 $135.45
Wichita PL 46 78% 70,614 $305,921 $122.54
Wichita PL 46 57% 28,517 $102,425 $58.79
Wichita PL 46 50% 52,379 $310,637 $193.79
Wichita PL 46 49% 26,844 $136,611 $89.71
Wichita PL 46 39% 8,901 $38,051 $31.58
Wichita PL 46 39% 8,656 $52,586 $41.36
Wichita PL 46 37% 25,027 $124,814 $106.89
Wichita PL 46 35% 8,349 $52,112 $48.77
Wichita PL 46 28% 6,533 $26,750 $24.83
Wichita PL 46 25% 7,185 $42,032 $49.40
Wichita PL 46 25% 5,779 $32,167 $38.71
Wichita PL 33 23% 2,300 $36,025 $49.84
Wichita SACRA 46 36% 8,118 $29,178 $27.29
Wichita SNBRT 46 37% 8,799 $54,640 $40.21
Wichita SNBRT 46 36% 13,098 $65,234 $51.90
Wichita TXSUN 46 16% 3,504 $21,718 $37.60
Wichita V8 46 77% 74,950 $357,922 $143.30
Wichita V8 46 72% 22,610 $126,052 $54.98
Wichita WELCH 46 87% 61,525 $468,015 $165.89
Wichita WHTHS 46 38% 8,739 $46,184 $39.59
Wichita WHTHS 46 19% 4,963 $27,302 $38.58
Wichita V8 46 72% 22,610 $126,052 $54.98
Wichita WELCH 46 87% 61,525 $468,015 $165.89
Wichita WHTHS 46 38% 8,739 $46,184 $39.59
Wichita WHTHS 46 19% 4,963 $27,302 $38.58

Functions1

EXCEL FUNCTIONS USING THE 'DATA WORKSHEET' FILE
FACEBOOK Facebook
1) Perform the indicated exercises (explained below the table) and print the results.
2) To print formula simply remove the equal sign.
FUNCTIONS1 RESULTS
Formula Value
1. Total Income Taxes Note: This can be done with a single formula. Subtract the average of the Fiscal Year End date from Today(). The result should be a number with a fractional amount - not a date.
2. Today's Date and Time
2. Year and Day Difference Note: Simply use the NOW() function to see how it works.
3. Concatenate Formula Value
CAT the SIC and
Exchange Code
Any four records
4. LEFT Formula LEFT Value Place results on Page 6.
Any four SIC records
4 RIGHT Formula RIGHT Value
Any four SIC records
5. Change Company Name records to Uppercase Formula Uppercase Name Value
Any four records
6. LEN Formula LEN Value (Average)
Average Length
7. MID Formula MID Value (Average)
8. FIND Formula FIND Value (Average)
Characters iz
9. SUBSTITUTE Formula SUBSTITUTE Value (Average)
10. IF and EXACT Formula Value
IF
EXACT
INSTRUCTIONS
1. SUMPRODUCT Function
Instructions: For the DATA Worksheet file, calculate the total income taxes for all records by multiplying EBIT x Eff_Tax_Rate. Use the SUMPRODUCT Function.
Show both the formula and the result.
Tip: To insure the result of the formula does not change, copy and paste as a value. To show the formula simply remove the = siqn.
2. TODAY Function
Instructions: First, show the date and time using the NOW() function. Second, using the Today() function, calculate the average difference in years and days between today's date and the Fiscal Year End dates. This will be a number - not a date.
Did you know that date functions are really numbers (change the date to number format). It represents the offset from Jan. 1, 1900. This is how dates can be used mathematically.
Keep in mind that the differences will be in days and you must divide by 365 to determine years and days.
3. CONCATENATE Function
Instructions: In the DATA worksheet, create a new column that concatenates the two fields SIC and Exchange Code. Place a hyphen between the two.
Show the first four results and the formula.
4. LEFT and RIGHT Functions
Instructions: Using the LEFT and RIGHT functions, extract the first two and last two digits of the SIC codes for
the first four records (sorted A-Z by name). Show formulas.
5. UPPER Function
Instructions: Using the UPPER function, change the case to uppercase for the first four Company Names.
(sorted A-Z by name). Show formulas.
6. LEN Function
Instructions: Calculate the average length of the Company Name text string. First create a new column in the DATA worksheet and
calculate the length of each company name. Then calculate the average. Show formula for LEN.
7. MID Function (See example below)
Instructions: Insert a blank column adjacent to 'Company Name'
For the first three 'Company Names' extract three characters beginning with the fourth character.
8. FIND Function (See example below)
Instructions: Sort DATA WORKSHEET by 'Company Name' A-Z. Insert a blank column adjacent to 'Company Name'
For the first name, find the position of the letters iz.
9. SUBSTITUTE Function (See example below)
Instructions: Sort the industry column and add another column to the right.
Change the Industry name 'Computer Software/Svcs' to 'Computer Software & Services'
Print two instances - Formula and Value
10. IF versus EXACT Function
Using an IF to compare fields works if case is not an issue. Want to insure that two fields match by case? Then use the EXACT function.
Comparing F2 and G2 using the IF: IF(F2=G2,"True","False") Note: With IF the result will be true if the content is the same.
Comparing F2 and G2 using the EXACT: EXACT(F2,G2) Note: With EXACT the results will be true only if the content and style are both the same.
Required: Compare the two values in cells F2 and G2 using both IF and EXACT
EXAMPLES:
Print the shaded area.

Data Worksheet

Company Name Industry SIC Code Exchange Code Stock Price Trading Volume # of shares outstanding Market Cap Total Debt Firm Value Cash Revenues: Last yr Current PE ROE ROC Net Income EBIT Eff Tax Rate Cash as % of Firm Value Capital Expenditures Fiscal Year End Date
Galvanizing & Coatings Inc Chemical (Diversified) 2813 AMS $5.22 6900 6.8 $40.60 $14.70 $55.30 $1.40 $47.90 67.67 3.11% 8.45% $0.60 $4.70 41.40% 2.53% $1.00 12/30/10
@Road Inc Telecom. Services 4810 NDQ $7.30 535545 61.2 $449.60 $0.00 $449.60 $103.40 $92.90 16.11 14.35% -7.38% $27.90 -$6.72 0.00% 23.00% $4.20 12/30/10
1-800 Contacts Inc Medical Supplies 8060 NDQ $16.31 19459 13.3 $198.60 $32.00 $230.60 $1.50 $237.90 -4.55% 8.38% -$2.60 $14.70 60.00% 0.65% $15.50 12/30/10
1-800-ATTORNEY Inc Publishing 2700 NDQ $0.65 221 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
1-800-FLOWERS.COM Internet 7370 NDQ $6.16 154833 65.2 $401.40 $88.50 $489.90 $24.60 $781.70 125.44 1.66% 4.34% $3.20 $22.30 49.95% 5.02% $20.50 7/1/11
1mage Software Inc Computer Software/Svcs 3579 NDQ $0.02 3100 3.3 $0.10 $0.40 $0.50 $0.10 $1.40 -$1.10 -$0.68 0.00% 20.00% $0.00 12/30/00
1st Centennial Bancorp Bank 6000 NDQ $33.75 275 3.2 $108.10 $18.30 $126.40 $16.90 21.20 15.27% 36.41% $5.10 $20.80 39.08% 13.37% $0.00 12/30/10
1st Century Bank N.A. Bank 6000 NDQ $8.39 2285 9.7 $82.20 $0.00 $82.20 $3.80 -4.14% 2.64% -$2.20 $1.30 0.00% 4.62% $0.00 12/30/10
1st Colonial Bancorp Inc Bank 6000 NDQ $10.00 1800 2.4 $23.60 $0.00 $23.60 $3.80 39.33 3.45% 13.66% $0.60 $3.00 38.06% 16.10% $0.00 12/30/00
1st Independence Finl Group Bank 6000 NDQ $16.40 700 2 $32.60 $9.30 $41.90 $4.30 7.24 11.75% 16.10% $4.50 $10.50 33.61% 10.26% $0.00 12/30/10
1st Pacific Bank of California Bank 6000 NDQ $16.00 510 3.8 $61.60 $5.00 $66.60 $5.20 26.78 10.36% 21.76% $2.30 $8.10 40.90% 7.81% $0.00 12/30/10
1st Source Corp. Bank (Midwest) 6001 NDQ $32.13 50052 23 $739.80 $82.30 $822.10 $124.80 21.89 9.78% 25.01% $33.80 $110.90 31.65% 15.18% $0.00 12/30/10
21st Century Hldg Co. Insurance (Prop/Cas.) 6330 NDQ $23.75 63436 6.8 $176.40 $10.20 $186.60 $6.10 15.89 27.21% 0.00% $11.10 $0.00 29.74% 3.27% $0.20 12/30/10
21st Century Ins. Group Insurance (Prop/Cas.) 6330 NYS $17.65 53800 85.9 $1,545.40 $128.00 $1,673.40 $68.70 17.27 10.78% 0.00% $89.50 $0.00 31.50% 4.11% $39.10 12/30/10
24/7 Real Media Inc. Advertising 7310 NDQ $9.05 314693 46.2 $450.30 $14.50 $464.80 $40.00 $139.80 -0.75% 17.01% -$0.60 $9.20 0.00% 8.61% $6.20 12/30/10
360 Global Wine Company Beverage (Alcoholic) 2082 NDQ $3.45 43100 0.7 $2.30 $71.70 $74.00 $0.10 $12.60 2.37% -$16.20 $1.40 0.00% 0.14% $6.30 12/30/10
3CI Complete Compliance Corp Environmental 4953 NDQ $0.15 500 9.7 $1.80 $1.30 $3.10 $0.60 $12.20 6.00 5.08% 0.15% $0.30 $0.01 0.00% 19.35% $0.20 9/29/10
3Com Corp. Computers/Peripherals 3573 NDQ $4.11 5639358 385.3 $1,631.00 $0.00 $1,631.00 $864.30 $843.90 -7.74% -8.09% -$93.10 -$27.34 0.00% 52.99% $17.40 5/30/11
3M Company Chemical (Diversified) 2813 NYS $77.93 1812200 754.5 $57,554.40 $2,381.00 $59,935.40 $1,072.00 $21,167.00 17.99 31.67% 37.66% $3,199.00 $6,579.00 34.70% 1.79% $943.00 12/30/10
3SI Holdings Inc Petroleum (Producing) 1300 NDQ $0.01 19681 39.1 $0.40 $0.50 $0.90 $0.00 $0.30 -$0.70 -$0.60 0.00% 0.00% $0.00 6/29/10
4Kids Entmt Inc Entertainment 7950 NYS $18.22 38000 13.1 $242.80 $0.00 $242.80 $113.50 $86.70 47.61 3.32% 9.80% $5.10 $6.30 37.90% 46.75% $0.90 12/30/10
4net Software Inc Internet 7370 NDQ $0.15 300 8.8 $1.30 $0.00 $1.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 9/29/10
5G Wireless Communications In Internet 7370 NDQ $0.13 30270 3.7 $1.00 $1.60 $2.60 $0.10 $1.60 -$4.00 -$2.19 0.00% 3.85% $0.00 12/30/10
8x8 Inc Semiconductor 3674 NDQ $1.17 987138 61.1 $74.30 $0.10 $74.40 $19.00 $31.90 -119.90% -2017.14% -$24.10 -$24.21 0.00% 25.54% $1.90 3/30/11
99(Cents) Only Stores Retail Store 5300 NYS $12.17 445400 69.5 $859.00 $0.80 $859.80 $93.50 $972.20 30.90 5.69% 11.18% $27.80 $67.30 34.29% 10.87% $57.30 12/30/00
A C Moore Arts & Crafts Retail (Special Lines) 5600 NDQ $21.67 101089 19.8 $436.80 $26.80 $463.60 $63.00 $539.40 43.68 5.04% 10.51% $10.00 $27.30 37.50% 13.59% $16.10 12/30/10
A.D.A.M. Inc Internet 7370 NDQ $6.08 43972 8.2 $53.90 $0.00 $53.90 $10.70 $10.10 7.59 41.52% 34.38% $7.10 $2.20 0.00% 19.85% $0.20 12/30/10
A.S.V. Inc. Auto & Truck 3710 NDQ $16.27 226690 27 $441.30 $0.20 $441.50 $36.70 $245.10 16.28 17.14% 22.98% $27.10 $44.30 36.93% 8.31% $11.90 12/30/10
a21 Group Inc Industrial Services 7300 NDQ $0.25 91500 70.4 $23.30 $10.90 $34.20 $1.20 $9.60 -138.24% -7.11% -$4.70 -$0.93 0.00% 3.51% $0.30 12/30/10
AAMPRO GROUP Inc Computer Software/Svcs 3579 NDQ $0.01 26000 53.5 $0.50 $0.00 $0.50 $0.10 $1.80 -$0.90 -$0.78 0.00% 20.00% $0.00 12/30/10
AAON Inc. Electrical Equipment 3600 NDQ $26.28 23148 12.2 $335.20 $0.20 $335.40 $1.80 $185.20 29.15 14.47% 21.11% $11.50 $26.30 37.48% 0.54% $10.10 12/30/10
AAR Corp. Aerospace/Defense 3720 NYS $29.19 460100 36.7 $1,090.10 $295.60 $1,385.70 $121.70 $897.30 30.97 8.33% 11.91% $35.20 $91.90 22.71% 8.78% $16.30 5/30/11
AARO Broadband Wireless Commun Telecom. Services 4810 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aaron Rents Inc. 'A' Industrial Services 7300 NYS $26.38 200 50 $1,398.10 $211.80 $1,609.90 $7.00 $1,125.50 24.11 13.35% 42.64% $58.00 $434.00 37.19% 0.43% $61.40 12/30/10
Aastra Technologies Ltd. Telecom. Equipment 4811 TSE $35.90 18379 17.5 $618.80 $48.40 $667.20 $102.00 $522.60 23.53 11.73% 26.77% $26.30 $57.10 19.96% 15.29% $12.50 12/30/10
Aastrom Biosciences Drug 2834 NDQ $1.23 1675915 119.4 $147.10 $0.00 $147.10 $43.00 $0.90 -39.01% -$16.50 -$18.15 0.00% 29.23% $0.80 6/29/11
Abatix Corp Machinery 3500 NDQ $6.78 18501 1.7 $11.40 $10.00 $21.40 $0.80 $70.60 5.43 18.92% 12.53% $2.10 $4.10 37.96% 3.74% $0.50 12/30/10
Abaxis Inc. Medical Supplies 8060 NDQ $19.25 296390 20.1 $402.80 $0.00 $402.80 $30.50 $68.90 53.71 10.56% 20.67% $7.50 $12.90 35.11% 7.57% $3.30 3/30/11
Abazias Inc Toiletries/Cosmetics 2844 NDQ $2.05 7305 2.6 $4.30 $0.10 $4.40 $0.30 $3.10 -200.00% -$0.40 -$0.12 0.00% 6.82% $0.00 12/30/10
ABB Ltd Diversified Co. 9913 NYS $17.98 1138400 2065.4 $36,624.30 $4,102.00 $40,726.30 $3,594.00 $22,442.00 41.48 25.35% 38.84% $883.00 $2,287.00 32.22% 8.82% $456.00 12/30/10
Abbott Labs. Medical Supplies 8060 NYS $48.71 3931300 1539.2 $75,100.80 $6,633.50 $81,734.30 $2,956.10 $22,337.80 19.21 27.11% 25.75% $3,908.50 $6,155.20 24.31% 3.62% $1,207.50 12/30/10
Aber Diamond Corporation Metals & Mining (Div.) 1000 TSE $43.00 63235 55.1 $2,335.10 $223.10 $2,558.20 $23.60 $95.60 84.30 8.89% 8.21% $27.70 $57.60 27.16% 0.92% $19.60 1/30/00
Abercrombie & Fitch Retail (Special Lines) 5600 NYS $69.63 969300 87.7 $6,199.90 $0.00 $6,199.90 $461.90 $2,784.70 18.12 34.39% 77.57% $342.20 $680.40 39.21% 7.45% $256.40 1/27/11
Aberdeen Asia-Pac. Fd. Investment Co. 6730 AMS $6.21 229400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aberdeen Australia Fd. Investment Co.(Foreign) 6730 AMS $13.96 26900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Abigail Adams tl Bncrp Bank 6000 NDQ $13.35 2181 3.5 $46.70 $11.20 $57.90 $12.20 14.15 11.74% 24.88% $3.30 $11.20 39.80% 21.07% $0.00 12/30/10
Abington Community Bncp Thrift 6120 NDQ $19.18 11671 0 $293.40 $0.00 $293.40 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
ABIOMED Inc. Medical Supplies 8060 NDQ $14.10 288835 26.5 $388.20 $0.00 $388.20 $30.80 $43.70 -42.30% -71.23% -$29.40 -$27.57 0.00% 7.93% $2.90 3/30/11
Abitibi-Consolidated Paper/Forest Products 2600 NYS $2.56 333800 440 $1,108.80 $3,235.30 $4,344.10 $57.60 $4,594.10 -6.90% 21.29% -$142.40 $1,116.30 0.00% 1.33% $152.20 12/30/10
Able Energy Inc Retail Store 5300 NDQ $2.32 38763 2.5 $6.60 $5.80 $12.40 $1.80 $62.00 -100.00% -2.34% -$2.10 -$0.14 0.00% 14.52% $1.10 6/29/10
Ableauctions.com Inc Internet 7370 AMS $0.20 136000 62.4 $12.50 $1.40 $13.90 $4.00 $4.40 41.67 2.34% -2.34% $0.30 -$0.24 0.00% 28.78% $4.20 12/30/10
Ablest Inc. Industrial Services 7300 AMS $6.49 500 2.9 $18.50 $0.00 $18.50 $1.90 $137.50 37.00 2.58% 9.71% $0.50 $3.40 60.00% 10.27% $1.50 12/24/10
ABM Industries Inc. Industrial Services 7300 NYS $22.71 236200 49.1 $1,124.90 $0.00 $1,124.90 $56.80 $2,586.60 24.51 9.64% 14.23% $45.90 $83.70 28.74% 5.05% $17.70 10/30/10
ABN Amro Holdings Bank (Foreign) 6051 NYS $32.05 340500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Abraxas Petrol Petroleum (Producing) 1300 AMS $3.09 131200 42 $134.60 $129.50 $264.10 $0.00 $48.60 21.37 29.30% $6.30 $31.00 0.00% 0.00% $35.30 12/30/10
Abraxis BioScience Inc Drug 2834 NDQ $27.34 246489 72.5 $4,555.80 $0.00 $4,555.80 $81.20 $518.80 52.73 19.60% 26.82% $86.40 $149.40 35.45% 1.78% $48.70 12/30/10
ABX Air Inc Air Transport 4510 NDQ $6.93 520413 58.4 $395.70 $173.20 $568.90 $85.10 $1,464.40 13.06 26.79% 70.48% $30.30 $141.80 0.00% 14.96% $60.70 12/30/10
ACA Capital Holdings Inc Insurance (Prop/Cas.) 6330 NYS $15.46 49000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Acacia Research Corp. Entertainment 7950 NDQ $13.38 185432 27.7 $390.80 $0.00 $390.80 $39.00 $19.60 -9.71% -8.38% -$6.00 -$1.91 0.00% 9.98% $0.10 12/30/10
Acacia Research-CombiMatrix Biotechnology 2830 NDQ $0.79 222539 39 $33.10 $0.00 $33.10 $20.20 $8.00 -28.38% -45.47% -$12.80 -$11.32 0.00% 61.03% $1.30 12/30/10
Acadia Pharmaceuticals Inc Drug 2834 NDQ $8.79 156587 23.5 $264.70 $1.80 $266.50 $43.00 $11.00 -70.81% -$27.90 -$27.36 0.00% 16.14% $1.00 12/30/10
Acadia Rlty Trust R.E.I.T. 6720 NYS $25.02 164500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Acceler8 Technology Corp Diversified Co. 9913 AMS $2.00 9300 10 $18.20 $0.00 $18.20 $3.00 $0.20 -44.78% -73.32% -$3.00 -$2.71 0.00% 16.48% $0.00 7/30/11
Accelrys Inc Healthcare Information 7375 NDQ $6.01 92061 26.2 $156.70 $0.00 $156.70 $59.40 $82.00 -12.18% -0.65% -$7.70 -$0.02 0.00% 37.91% $3.00 3/30/11
Accentia Biopharmaceuticals Drug 2834 NDQ $3.50 207444 5.2 $110.50 $34.40 $144.90 $2.80 $25.20 -1288.06% -$37.10 -$28.34 0.00% 1.93% $0.50 9/29/10
Accenture Ltd. Computer Software/Svcs 3579 NYS $36.93 2053100 857.4 $31,955.30 $51.90 $32,007.20 $3,419.90 $18,228.40 32.08 52.58% $996.10 $2,161.70 25.50% 10.68% $306.20 8/30/11
Acceptance Insurance Companies Insurance (Prop/Cas.) 6330 NDQ $0.00 3775 14.2 $0.10 $94.90 $95.00 $30.20 0.00 $29.80 $0.00 0.00% 31.79% $0.00 12/30/09
Access Integrated Tech. Inc Information Services 8900 NDQ $8.72 210810 22.9 $210.90 $9.20 $220.10 $60.60 $16.80 -10.66% -7.79% -$10.50 -$3.67 0.00% 27.53% $26.10 3/30/11
Access Pharmaceuticals Inc Drug 2834 NDQ $2.80 25897 3.5 $9.90 $7.70 $17.60 $0.50 0.00% -$7.60 $0.00 0.00% 2.84% $0.00 12/30/10
Access tiol Corp. Bank 6000 NDQ $9.56 7245 8 $105.00 $32.10 $137.10 $9.90 17.80 18.91% 35.64% $5.90 $29.70 35.92% 7.22% $0.00 12/30/10
Access Worldwide Comm Computer Software/Svcs 3579 NDQ $0.66 2000 16.6 $11.40 $9.00 $20.40 $1.80 $38.90 -24.36% -$4.70 -$1.49 0.00% 8.82% $2.80 12/30/10
Accesspoint Corp /NV/ Internet 7370 NDQ $0.01 15600 19 $0.20 $0.70 $0.90 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/00
Acclaim Entertainment Inc Entertainment Tech 3663 NDQ $0.00 208069 109.4 $1.10 $41.30 $42.40 $1.10 $142.70 -$56.40 -$30.52 0.00% 2.59% $0.60 3/30/00
ACCO Brands Office Equip/Supplies 3570 NYS $26.47 158600 52.8 $1,446.70 $941.90 $2,388.60 $91.10 $1,487.50 25.74 13.76% 7.68% $56.20 $164.50 41.19% 3.81% $34.50 12/30/10
Accredited Home Lenders Hldg Fincial Svcs. (Div.) 6100 NDQ $27.35 591619 21.3 $606.70 $3,957.00 $4,563.70 $44.70 3.90 28.08% 9.17% $155.40 $662.00 38.14% 0.98% $0.00 12/30/10
Accrue Software Inc Computer Software/Svcs 3579 NDQ $0.00 171395 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Accufacts Pre Employment Scree Human Resources 7363 NDQ 6.7 $4.90 $0.00 $4.90 $1.60 $5.30 12.25 19.05% 106.15% $0.40 $0.80 33.66% 32.65% $0.10 12/30/10
AccuPoll Holding Corp Machinery 3500 NDQ $0.00 1819049 235.6 $2.60 $4.60 $7.20 $0.00 -$10.40 $0.00 0.00% 0.00% $0.00 6/29/10
Accuride Corporation Auto & Truck 3710 NYS $11.26 58700 33.9 $403.00 $697.70 $1,100.70 $48.40 $1,229.30 6.28 36.54% 15.28% $64.20 $195.10 35.41% 4.40% $40.00 12/30/10
ACE Limited Insurance (Prop/Cas.) 6330 NYS $60.57 633000 323.3 $19,700.10 $1,811.00 $21,511.10 $2,573.00 20.69 8.06% 0.00% $952.00 $33,375.00 22.29% 11.96% $0.00 12/30/10
Acergy SA Oilfield Svcs/Equip. 3533 NDQ $19.08 224226 191.9 $3,644.20 $9.50 $3,653.70 $316.00 $1,483.30 34.25 23.35% 104.91% $106.40 $175.50 10.81% 8.65% $81.30 11/29/10
Aceto Corp. Chemical (Diversified) 2813 NDQ $8.64 106069 24.3 $205.20 $0.50 $205.70 $37.00 $297.10 22.06 8.08% 12.00% $9.30 $13.50 30.13% 17.99% $0.60 6/29/11
Achillion Pharm. Drug 2834 NDQ $16.11 17950 0.5 $7.90 $6.50 $14.40 $9.60 $8.50 -$13.60 -$11.57 0.00% 66.67% $0.10 12/30/10
ACM Income Fund Investment Co. 6730 NYS $8.14 385300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ACMAT Corp Insurance (Prop/Cas.) 6330 NDQ $23.75 857 2.3 $55.00 $19.10 $74.10 $37.70 $19.20 34.38 3.80% 16.03% $1.60 $5.90 36.16% 50.88% $0.20 12/30/09
ACME Communications Inc Entertainment 7950 NDQ $5.02 11515 16 $81.50 $53.90 $135.40 $1.10 $40.90 -23.48% 6.34% -$13.90 $7.10 0.00% 0.81% $2.30 12/30/10
Acme Packet Inc Internet 7370 NDQ $20.64 465820 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Acme United Corp. Household Products 2840 AMS $14.41 9400 3.5 $50.20 $5.60 $55.80 $1.10 $50.00 12.87 27.66% 25.15% $3.90 $7.50 37.64% 1.97% $1.40 12/30/10
ACNB Corporation Bank 6000 NDQ $19.95 450 5.7 $108.40 $125.80 $234.20 $18.40 14.65 10.00% 12.40% $7.40 $26.80 16.05% 7.86% $0.00 12/30/10
Acomp Inc Del Computer Software/Svcs 3579 NDQ $8.40 700 3.7 $37.00 $3.90 $40.90 $7.50 $168.30 -177.59% 29.28% -$53.10 $7.70 0.00% 18.34% $8.00 9/29/10
Acorda Therapeutics Inc Biotechnology 2830 NDQ $15.84 97340 0.2 $315.80 $8.90 $324.70 $21.10 -770.69% -$44.70 $0.00 0.00% 6.50% $0.50 12/30/00
Acorn Factor Inc. Computer Software/Svcs 3579 NDQ $3.47 9430 8.1 $27.70 $0.40 $28.10 $0.90 $21.90 -337.50% -642.40% -$2.70 -$1.93 0.00% 3.20% $0.20 12/30/10
ACR Group Inc. Electrical Equipment 3600 AMS $5.90 25600 12 $69.80 $24.80 $94.60 $1.30 $204.30 24.93 13.27% 8.13% $2.80 $6.00 39.58% 1.37% $1.20 2/27/11
Acrongenomics inc Biotechnology 2830 NDQ $0.48 32154 17.8 $8.00 $0.00 $8.00 $1.70 -406.67% -$6.10 $0.00 0.00% 21.25% $0.00 12/30/10
ACS Motion Control Ltd Machinery 3500 NDQ $4.09 32168 3.1 $13.00 $0.00 $13.00 $2.90 $11.40 13.00 9.43% 17.06% $1.00 $1.40 6.17% 22.31% $0.10 12/30/10
ACT Teleconferencing Telecom. Services 4810 NDQ $0.07 292900 16.8 $1.20 $10.90 $12.10 $1.70 $51.00 -1033.33% 27.10% -$15.50 $2.90 0.00% 14.05% $0.90 12/30/10
Actel Corp. Computers/Peripherals 3573 NDQ $18.16 131929 25.7 $478.00 $0.00 $478.00 $141.60 $179.40 68.29 2.57% 9.27% $7.00 $16.90 28.09% 29.62% $10.20 12/30/10
Action Products Intl Educatiol Services 8299 NDQ $1.53 26500 5.2 $8.00 $0.80 $8.80 $0.50 $9.50 0.00% 4.29% $0.00 $0.30 0.00% 5.68% $0.20 12/30/10
Actions Semiconductor Co Ltd Semiconductor 3674 NDQ $8.30 251145 86 $725.00 $2.40 $727.40 $132.10 $149.60 9.85 56.36% 7955.56% $73.60 $71.60 0.00% 18.16% $1.40 12/30/10
Actionview Int'l Inc Advertising 7310 NDQ $0.04 69500 31.5 $1.30 $0.70 $2.00 $0.10 $0.10 -206.93% -$1.60 -$0.83 0.00% 5.00% $0.20 12/30/10
Active Power Power 4900 NDQ $2.62 167483 48.8 $130.90 $0.00 $130.90 $39.10 $17.80 -42.33% -156.21% -$22.90 -$23.43 0.00% 29.87% $1.70 12/30/10
ActiveCore Technologies Inc Computer Software/Svcs 3579 NDQ $0.02 692085 79.2 $1.60 $1.70 $3.30 $0.10 $7.40 -70.00% -26.76% -$2.80 -$1.50 0.00% 3.03% $0.10 12/30/10
Activeworlds Corp Internet 7370 NDQ $0.55 15899 5.3 $2.90 $0.00 $2.90 $0.40 -175.00% -$0.70 $0.00 0.00% 13.79% $0.00 12/30/10
ActivIdentity Corp Computer Software/Svcs 3579 NDQ $5.07 86004 45.6 $228.80 $0.00 $228.80 $153.60 $42.20 -23.48% -85.16% -$44.00 -$28.78 0.00% 67.13% $0.80 9/29/10
Activision Inc. Entertainment Tech 3663 NDQ $17.24 2791928 277.9 $4,871.90 $0.00 $4,871.90 $945.00 $1,468.00 116.27 3.42% 5.53% $41.90 $18.00 13.77% 19.40% $30.40 3/30/11
Actuant Corp. Machinery 3500 NYS $47.65 182300 27 $1,319.30 $442.90 $1,762.20 $10.40 $976.10 18.50 29.13% 14.31% $71.30 $144.90 33.12% 0.59% $15.40 8/30/10
Actuate Corporation Computer Software/Svcs 3579 NDQ $5.94 495975 60.2 $357.20 $0.00 $357.20 $54.40 $106.40 30.79 20.94% 1370.99% $11.60 $16.50 16.91% 15.23% $0.40 12/30/10
Acuity Brands Diversified Co. 9913 NYS $52.04 361800 45 $2,292.00 $372.30 $2,664.30 $98.50 $2,172.90 33.76 12.53% 15.35% $67.90 $179.40 30.20% 3.70% $32.60 8/30/10
AcuNetx Inc Medical Supplies 8060 NDQ $0.06 25422 47.8 $4.10 $0.30 $4.40 $0.50 $1.40 -7.02% -7.20% -$0.40 -$0.40 0.00% 11.36% $0.00 12/30/10
Acura Pharmaceuticals Inc Drug 2834 NDQ $0.74 93083 329.3 $254.40 $7.60 $262.00 $0.30 0.00% -$12.20 $0.00 0.00% 0.11% $0.00 12/30/10
Acusphere Inc Drug 2834 NDQ $2.44 376107 22.9 $71.80 $21.30 $93.10 $51.10 $3.40 -77.70% -151.49% -$44.60 -$41.81 0.00% 54.89% $33.00 12/30/10
Acxiom Corp. Computer Software/Svcs 3579 NDQ $25.65 258872 88.1 $1,987.00 $469.90 $2,456.90 $7.70 $1,332.60 31.00 9.08% 19.55% $64.10 $371.70 38.54% 0.31% $6.80 3/30/11
ADA-ES Inc Environmental 4953 NDQ $16.20 21124 5.6 $90.80 $0.00 $90.80 $16.50 $11.00 129.71 2.70% 5.65% $0.70 $0.80 33.63% 18.17% $0.40 12/30/10
Adams Express Investment Co. 6730 NYS $13.87 132600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Adams Golf Inc. Recreation 7900 NDQ $1.97 229892 22.8 $46.60 $0.00 $46.60 $10.70 $56.40 22.19 6.54% 2.80% $2.10 $0.60 0.00% 22.96% $0.30 12/30/10
Adams Resources & Energy Petroleum (Producing) 1300 AMS $30.10 1100 4.2 $128.60 $11.50 $140.10 $18.80 $2,364.80 7.65 25.57% 36.70% $16.80 $32.40 33.86% 13.42% $19.10 12/30/10
Adams Respiratory Therapeutics Drug 2834 NDQ $40.81 153823 34.9 $1,425.60 $0.00 $1,425.60 $57.00 $239.10 30.72 20.87% 26.92% $46.40 $73.10 39.13% 4.00% $6.80 6/29/11
Adaptec Inc. Computers/Peripherals 3573 NDQ $4.66 835398 115.5 $554.40 $235.60 $790.00 $556.60 $310.10 -1.06% 16.74% -$3.90 $8.10 0.00% 70.46% $7.10 3/30/11
Adarko Petroleum Petroleum (Producing) 1300 NYS $43.52 2769400 465.7 $20,201.20 $3,677.00 $23,878.20 $739.00 $7,100.00 8.19 22.31% 24.86% $2,466.00 $5,492.00 36.69% 3.09% $3,408.00 12/30/10
ADC Telecom. Telecom. Equipment 4811 NDQ $14.53 2300604 116.8 $1,685.30 $400.30 $2,085.60 $445.40 $1,169.20 18.40 11.84% 17.75% $91.60 $139.50 7.29% 21.36% $30.20 10/30/10
ADCARE Health System Inc Medical Services 8000 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Addison-Davis Diagnostics Inc Medical Supplies 8060 NDQ $0.01 1427 13.8 $1.10 $1.70 $2.80 $0.20 -$2.80 $0.00 0.00% 7.14% $0.00 6/29/10
ADDvantage Technologies Cable TV 4840 AMS $2.79 7400 10.1 $28.50 $9.40 $37.90 $0.40 $50.30 4.91 25.55% 19.87% $5.80 $10.20 38.25% 1.06% $0.40 9/29/10
Adecco SA ADR Industrial Services 7300 NYS $17.13 24000 748 $12,700.30 $2,256.90 $14,957.20 $1,184.40 $19,760.00 33.91 19.91% 19.03% $374.50 $794.00 29.20% 7.92% $65.70 12/27/09
Adept Technology Inc Computer Software/Svcs 3579 NDQ $11.71 9238 7.6 $85.90 $0.40 $86.30 $14.10 $57.60 171.80 1.53% 7.83% $0.50 $1.70 12.52% 16.34% $1.90 6/29/11
ADESA Inc Retail (Special Lines) 5600 NYS $27.75 424600 89.6 $2,499.60 $432.50 $2,932.10 $240.20 $968.80 19.82 11.57% 13.00% $126.10 $268.20 37.86% 8.19% $55.30 12/30/10
Adeza Biomedical Corp Medical Supplies 8060 NDQ $14.91 69334 17.4 $265.70 $0.00 $265.70 $89.70 $43.60 21.60 12.63% 68.83% $12.30 $5.30 0.00% 33.76% $0.20 12/30/10
ADIGICS Inc. Semiconductor 3674 NDQ $8.86 934592 35 $425.70 $86.80 $512.50 $82.30 $108.30 -53.70% -28.44% -$31.20 -$17.80 0.00% 16.06% $2.30 12/30/10
Adm Tronics Unlimited Inc Chemical (Specialty) 2820 NDQ $0.28 143650 53.9 $14.50 $5.70 $20.20 $1.00 $1.70 -$6.90 -$4.84 0.00% 4.95% $0.00 3/30/11
Administaff Inc Human Resources 7363 NYS $42.77 208400 27.3 $1,174.70 $34.90 $1,209.60 $195.40 $1,169.60 39.16 16.45% 169.75% $30.00 $59.20 37.20% 16.15% $28.60 12/30/10
Adobe Systems Computer Software/Svcs 3579 NDQ $41.12 2676142 488.7 $24,226.20 $0.00 $24,226.20 $420.80 $1,966.30 42.17 30.82% 41.14% $574.50 $792.80 25.10% 1.74% $48.90 12/1/10
Adolor Corp Drug 2834 NDQ $7.52 705381 39.1 $348.90 $0.00 $348.90 $103.10 $15.70 -85.16% -$56.80 -$57.44 0.00% 29.55% $1.10 12/30/10
AdPads Inc Advertising 7310 NDQ $0.00 4220 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AdStar.com Inc. Advertising 7310 NDQ $2.30 103748 18.2 $44.00 $0.00 $44.00 $1.30 $5.20 -23.91% 15.15% -$1.10 $0.50 0.00% 2.95% $0.10 12/30/10
ADTRAN Inc. Telecom. Equipment 4811 NDQ $22.70 2044503 76.7 $1,591.30 $50.00 $1,641.30 $266.90 $513.20 15.72 18.66% 31.93% $101.20 $157.50 34.05% 16.26% $8.90 12/30/10
ADVA Intertiol Inc Computer Software/Svcs 3579 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Advance Amer Cash Advance Ctrs Fincial Svcs. (Div.) 6100 NYS $14.65 173600 82.2 $1,184.10 $44.60 $1,228.70 $27.30 $630.10 17.97 21.75% 25.05% $65.90 $134.80 40.47% 2.22% $18.90 12/30/10
Advance Auto Parts Retail Automotive 5531 NYS $35.56 574600 108.2 $3,770.70 $488.90 $4,259.60 $40.80 $4,265.00 16.07 25.52% 23.93% $234.70 $528.40 38.06% 0.96% $216.20 12/30/10
Advance notech Inc Telecom. Services 4810 NDQ $0.71 17050 33.6 $25.50 $0.10 $25.60 $7.90 -228.00% -$17.10 $0.00 0.00% 30.86% $0.30 12/30/10
Advanced Alogic Tech. Inc. Semiconductor 3674 NDQ $5.39 340147 43.2 $238.80 $0.00 $238.80 $124.40 $68.30 113.71 1.50% 17.81% $2.10 $5.70 60.00% 52.09% $1.10 12/30/10
Advanced Battery Technologies E-Commerce 7372 NDQ $0.63 33200 25.3 $31.40 $4.10 $35.50 $0.00 $4.20 -2.20% 5.30% -$0.20 $0.70 0.00% 0.00% $2.50 12/30/10
Advanced Biophotonics Inc Medical Supplies 8060 NDQ $0.04 415599 30.4 $1.20 $0.40 $1.60 $0.90 -$5.50 $0.00 0.00% 56.25% $0.20 12/30/10
Advanced Energy Semiconductor 3674 NDQ $18.87 398137 44.5 $836.90 $4.20 $841.10 $59.70 $325.50 232.47 1.40% 9.93% $3.60 $40.10 57.36% 7.10% $10.80 12/30/10
Advanced Engine Technologies I Machinery 3500 NDQ $0.45 5353 33.8 $15.20 $0.00 $15.20 $0.40 -81.25% 0.00% -$1.30 $0.00 0.00% 2.63% $0.10 6/29/00
Advanced Environ Recycling Tec Building Materials 3200 NDQ $2.02 71531 39.1 $91.20 $19.00 $110.20 $1.70 $87.30 10.48 40.65% 26.87% $8.70 $10.40 0.00% 1.54% $5.90 12/30/10
Advanced ID Corp. Electronics 3670 NDQ $0.26 278000 45.4 $10.80 $0.10 $10.90 $0.20 $1.00 -1000.00% -$1.00 -$0.98 0.00% 1.83% $0.00 12/30/10
Advanced Life Sciences Hldgs Drug 2834 NDQ $2.72 41338 18 $78.90 $5.90 $84.80 $15.20 $0.10 -77.11% -$6.40 -$5.08 0.00% 17.92% $0.10 12/30/10
Advanced Magnetics Drug 2834 NDQ $59.72 214884 11.9 $713.20 $0.00 $713.20 $42.10 $2.70 -70.08% -$25.30 -$26.77 0.00% 5.90% $0.90 9/29/11
Advanced Marketing Services Publishing 2700 NDQ $0.50 2716371 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Advanced Materials Grp Chemical (Specialty) 2820 NDQ $0.55 4965 12.1 $6.70 $1.50 $8.20 $0.40 $8.70 33.50 16.67% 21.74% $0.20 $0.50 0.00% 4.88% $0.10 11/29/10
Advanced Medical Optics Inc. Medical Supplies 8060 NYS $35.20 383800 67.8 $2,361.80 $560.00 $2,921.80 $40.80 $920.70 -44.87% -21.58% -$453.20 -$330.07 0.00% 1.40% $34.20 12/30/10
Advanced Micro Dev. Semiconductor 3674 NYS $20.35 11505600 435.5 $10,020.10 $1,370.30 $11,390.40 $1,794.80 $5,847.60 36.41 8.21% 49.57% $275.20 $1,451.00 0.00% 15.76% $1,513.20 12/24/10
Advanced Optics Electronics In Computers/Peripherals 3573 NDQ $0.00 39975076 6003.2 $100.80 $0.20 $101.00 $1.00 -350.00% -$2.10 $0.00 0.00% 0.99% $0.00 12/30/10
Advanced Oxygen Technologies Computer Software/Svcs 3579 NDQ $0.01 2140 45.9 $0.50 $0.80 $1.30 $0.40 0.00% $0.00 $0.00 0.00% 30.77% $0.00 6/29/11
Advanced Photonix Electrical Equipment 3600 AMS $2.30 41700 18.9 $43.70 $10.90 $54.60 $5.90 $23.60 -12.35% 3.07% -$3.00 $0.90 0.00% 10.81% $0.30 3/30/11
Advanced Plant Pharmaceuticals Food Processing 2000 OTC 798.2 $3.20 $0.40 $3.60 $0.00 -$5.10 $0.00 0.00% 0.00% $0.00 12/30/10
Advanced Refractive Technols Medical Services 8000 NDQ $0.01 1119500 56.4 $2.40 $4.40 $6.80 $0.00 -$13.80 $0.00 0.00% 0.00% $0.00 12/30/10
Advanced Viral Research Corp Drug 2834 NDQ $0.03 2368204 696.6 $20.90 $0.00 $20.90 $4.60 -85.42% 0.00% -$4.10 $0.00 0.00% 22.01% $0.00 12/30/10
Advancis Pharmaceutical Corp Drug 2834 NDQ $3.91 79789 29.8 $121.20 $1.60 $122.80 $29.40 $16.80 -99.10% -542.33% -$33.00 -$29.83 0.00% 23.94% $1.90 12/30/10
Advanta Corp. 'A' Fincial Svcs. (Div.) 6100 NDQ $39.81 10665 28.4 $1,118.10 $1,326.80 $2,444.90 $34.10 15.38 14.11% 17.83% $72.70 $396.80 18.77% 1.39% $0.00 12/30/10
Advant-E Corporation Computer Software/Svcs 3579 NDQ $2.08 1100 6.4 $13.30 $0.00 $13.30 $2.00 $4.50 22.17 30.00% $0.60 $1.30 36.84% 15.04% $0.10 12/30/10
Advent Software Computer Software/Svcs 3579 NDQ $35.29 141448 31.1 $975.00 $0.00 $975.00 $163.40 $168.70 69.15 5.83% 29.31% $14.10 $23.70 2.79% 16.76% $6.40 12/30/10
ADVENTRX Pharmaceuticals Inc. Biotechnology 2830 AMS $2.95 425000 67.4 $179.70 $0.00 $179.70 $22.60 -$13.20 $0.00 0.00% 12.58% $0.20 12/30/10
Advisory Board Information Services 8900 NDQ $53.54 79638 18.9 $1,007.60 $0.00 $1,007.60 $30.20 $165.00 39.36 17.39% 20.01% $25.60 $44.30 47.14% 3.00% $2.20 3/30/11
ADVO Inc. Advertising 7310 NYS $32.60 265500 31.7 $1,035.90 $124.90 $1,160.80 $46.20 $1,385.60 24.61 22.72% 26.90% $42.10 $113.60 37.49% 3.98% $54.90 9/23/10
Advocat Inc Medical Services 8000 NDQ $16.07 38956 5.7 $90.30 $47.50 $137.80 $7.10 $203.70 2.95 67.14% $30.60 $19.00 0.00% 5.15% $3.40 12/30/10
Adys Pharmaceuticals Inc Drug 2834 NDQ $4.92 347910 28.4 $142.80 $1.60 $144.40 $104.90 $4.90 -27.76% -$21.90 -$21.24 0.00% 72.65% $1.30 12/30/10
AdZone Reasearch Inc. Industrial Services 7300 NDQ $0.00 1123211 98.1 $1.90 $0.40 $2.30 $0.50 $0.30 -$3.70 -$3.32 0.00% 21.74% $0.00 3/30/10
Aecon Group Inc Industrial Services 7300 TSE $6.45 10468 31.2 $202.70 $119.50 $322.20 $27.00 $1,120.20 -4.33% 8.65% -$4.60 $17.20 0.00% 8.38% $3.50 12/30/10
Aegean Marine Petro Network Maritime 4400 NYS $16.40 68300 22.3 $362.70 $26.60 $389.30 $3.30 $263.00 20.61 71.84% 67.97% $17.60 $32.50 0.03% 0.85% $29.00 12/30/00
Aegis Assessments Inc Wireless Networking 7380 NDQ $0.01 925226 35.1 $0.40 $0.40 $0.80 $0.00 -$2.60 $0.00 0.00% 0.00% $0.00 7/30/11
Aegis Communications Group Inc Industrial Services 7300 OTC 1146.7 $57.30 $7.90 $65.20 $0.30 $68.60 -359.77% -$12.30 -$3.24 0.00% 0.46% $0.40 12/30/10
AEGON Insurance (Life) 6310 NYS $18.95 311900 1599 $30,204.70 $4,838.00 $35,042.70 $8,622.30 16.95 6.59% 78.42% $1,781.80 $24,276.10 24.89% 24.61% $0.00 12/30/10
Aehr Test Systems Electronics 3670 NDQ $5.00 67759 7.6 $38.40 $0.00 $38.40 $11.00 $23.80 48.00 4.26% 10.26% $0.80 $0.80 0.00% 28.65% $0.10 5/30/11
Aeolus Pharmaceuticals Inc Drug 2834 NDQ $0.55 12130 13.9 $16.10 $0.80 $16.90 $7.40 $0.30 -312.73% -$17.20 -$11.77 0.00% 43.79% $0.00 9/29/00
AEP Industries Chemical (Specialty) 2820 NDQ $53.31 23648 8.6 $473.80 $194.00 $667.80 $7.50 $732.70 197.42 38.71% 16.66% $2.40 $64.20 60.00% 1.12% $13.10 10/30/10
AeroCentury Corp Fincial Svcs. (Div.) 6100 AMS $6.46 1900 1.5 $10.00 $57.90 $67.90 $0.60 $11.40 50.00 1.05% 4.42% $0.20 $5.80 41.86% 0.88% $27.20 12/30/10
Aeroflex Inc. Aerospace/Defense 3720 NDQ $11.72 261180 75.3 $871.20 $4.20 $875.40 $38.70 $551.80 31.00 5.76% 10.22% $28.10 $74.70 38.00% 4.42% $15.50 6/29/11
Aeropostale Retail (Special Lines) 5600 NYS $30.87 692000 58.1 $1,646.60 $0.00 $1,646.60 $182.40 $964.20 19.58 35.29% 167.15% $84.10 $152.60 38.77% 11.08% $46.70 1/28/10
Aerosonic Corp. Aerospace/Defense 3720 AMS $6.70 1000 3.9 $23.20 $2.80 $26.00 $3.10 $34.80 9.28 19.08% 23.44% $2.50 $3.00 0.00% 11.92% $0.50 1/30/11
AES Corp. Power 4900 NYS $22.04 2526200 655.9 $14,635.10 $17,706.00 $32,341.10 $2,013.00 $11,086.00 23.23 38.20% 15.10% $630.00 $3,846.00 31.89% 6.22% $1,143.00 12/30/10
AESP Inc Electrical Equipment 3600 NDQ $0.04 39270 6.1 $0.20 $2.10 $2.30 $0.30 $15.80 -179.59% -$1.70 -$1.08 0.00% 13.04% $0.10 12/30/00
Aet Inc. Medical Services 8000 NYS $43.18 1307800 567.1 $23,786.60 $1,605.70 $25,392.30 $1,192.60 $22,491.90 17.70 13.30% 14.57% $1,343.70 $2,574.50 40.46% 4.70% $271.60 12/30/10
AEter Zentaris Inc Drug 2834 TSE $4.72 146391 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aethlon Medical Inc Medical Services 8000 NDQ $0.27 81620 25.4 $6.90 $0.70 $7.60 $0.80 -$2.50 $0.00 0.00% 10.53% $0.00 3/30/11
Aetrium Inc Electronics 3670 NDQ $3.56 62754 9.6 $35.20 $0.10 $35.30 $4.10 $16.40 -12.18% -11.42% -$1.90 -$1.33 0.00% 11.61% $0.10 12/30/10
AF Bancshares Inc. Thrift 6120 NDQ $19.15 700 1 $20.10 $5.70 $25.80 $7.70 -2.31% 40.91% -$0.30 $4.50 0.00% 29.84% $0.00 6/29/00
AFC Enterprises Inc Restaurant 5812 NDQ $17.67 78692 30 $522.50 $191.40 $713.90 $39.00 $143.40 22.76% -$8.40 $23.60 0.00% 5.46% $4.20 12/24/10
Affiliated Computer Computer Software/Svcs 3579 NYS $48.84 662200 125.2 $5,814.80 $756.60 $6,571.40 $62.70 $4,351.20 14.29 14.34% 16.78% $406.90 $933.70 36.52% 0.95% $253.20 6/29/10
Affiliated Magers Fincial Svcs. (Div.) 6100 NYS $105.13 176600 33.6 $3,168.30 $979.60 $4,147.90 $140.40 $916.50 26.60 14.57% 14.72% $119.10 $388.50 37.22% 3.38% $14.50 12/30/10
Affinity Tech Group Electronics 3670 NDQ $0.21 85653 42.2 $8.10 $1.30 $9.40 $0.00 -$0.60 $0.00 0.00% 0.00% $0.00 12/30/10
Affirmative Ins. Hldgs Insurance (Prop/Cas.) 6330 NDQ $16.27 15908 15.4 $256.60 $56.70 $313.30 $48.50 14.02 9.15% 0.00% $18.30 $0.00 33.98% 15.48% $4.00 12/30/10
Affiymax Inc. Pharmacy Services 5910 NDQ $34.04 32720 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Affymetrix Inc. Medical Supplies 8060 NDQ $23.06 844338 67.2 $1,572.70 $120.00 $1,692.70 $284.90 $367.60 27.35 11.06% 24.31% $57.50 $93.90 8.13% 16.83% $40.20 12/30/10
Aflac Inc. Insurance (Life) 6310 NYS $46.00 1102000 498.9 $22,847.80 $1,050.00 $23,897.80 $1,297.00 17.68 16.30% 0.00% $1,292.00 $33,375.00 34.22% 5.43% $16.00 12/30/10
AFP Imaging Medical Services 8000 NDQ $1.40 81500 12.3 $17.40 $0.00 $17.40 $5.20 $25.00 17.40 9.35% 23.64% $1.00 $1.30 0.00% 29.89% $0.20 6/29/11
African Diamond Company Inc Metals & Mining (Div.) 1000 NDQ $0.12 100 6.2 $0.70 $0.00 $0.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/09
Aftermarket Tech Auto Parts 3716 NDQ $21.28 132911 21.8 $467.10 $90.70 $557.80 $45.50 $442.00 14.64 14.42% 16.77% $31.90 $66.70 33.01% 8.16% $17.20 12/30/10
Aftersoft Group Inc Computer Software/Svcs 3579 NDQ $0.75 18339 35.1 $41.00 $0.90 $41.90 $0.40 $19.30 -8.77% 0.14% -$2.00 $0.03 0.00% 0.95% $0.10 6/29/11
AFV Solutions Inc Industrial Services 7300 NDQ $6.40 19135 21.4 $149.00 $0.50 $149.50 $2.80 $0.10 -58.33% -249.57% -$2.10 -$3.24 0.00% 1.87% $0.30 6/29/11
AGCO Corp. Machinery 3500 NYS $30.94 922400 90.5 $2,845.40 $848.10 $3,693.50 $220.60 $5,449.70 20.86 9.63% 12.17% $136.40 $380.60 34.64% 5.97% $88.40 12/30/10
Agere Systems Inc Telecom. Equipment 4811 NYS $19.17 2040900 166.4 $3,235.70 $362.00 $3,597.70 $406.00 $1,570.00 190.34 5.63% 77.52% $17.00 $200.00 0.00% 11.28% $86.00 9/29/11
AGF Magement Ltd. 'B' Fincial Svcs. (Div.) 6100 TSE $28.00 451613 89.2 $2,440.00 $25.70 $2,465.70 $183.10 $589.80 33.56 7.92% 14.79% $72.70 $157.40 28.53% 7.43% $8.70 11/29/10
Agile Software Corp Internet 7370 NDQ $6.15 280075 53.6 $347.60 $0.80 $348.40 $175.20 $117.00 -2.76% 0.92% -$7.20 $0.80 0.00% 50.29% $4.00 4/29/10
Agilent Technologies Precision Instrument 3800 NYS $34.85 1718200 503 $14,462.20 $0.00 $14,462.20 $2,251.00 $6,935.00 29.28 12.10% 29.07% $494.00 $712.00 25.29% 15.56% $139.00 10/30/10
Agilysys Inc. Electronics 3670 NDQ $16.74 112553 30.5 $512.50 $59.70 $572.20 $147.90 $1,742.50 14.86 8.96% 13.67% $34.50 $72.20 43.75% 25.85% $3.20 3/30/11
AGL Resources tural Gas (Distrib.) 4920 NYS $38.91 155900 77.7 $3,052.10 $2,137.00 $5,189.10 $30.00 $2,718.00 15.81 12.88% 10.62% $193.00 $615.00 37.74% 0.58% $267.00 12/30/10
Agnico-Eagle Mines Precious Metals 1041 NYS $41.24 901100 97.8 $4,080.80 $131.10 $4,211.90 $121.00 $241.30 120.73 5.16% 12.35% $33.80 $85.70 4.14% 2.87% $70.30 12/30/10
Agricore United Food Processing 2000 TSE 45.4 $374.80 $594.80 $969.60 $46.50 $2,998.50 17.04 4.36% 9.30% $22.00 $140.60 30.32% 4.80% $21.10 10/30/11
Agrium Inc. Chemical (Basic) 2810 NYS $31.49 445000 131 $4,133.00 $477.00 $4,610.00 $300.00 $3,294.00 14.60 23.98% 30.94% $283.00 $669.00 37.25% 6.51% $175.00 12/30/10
Ahold ADR Grocery 5400 NYS $10.58 162200 1555.3 $16,610.70 $8,431.00 $25,041.70 $2,652.00 $52,971.00 30.31 8.66% 18.09% $548.00 $2,524.00 13.19% 10.59% $1,465.00 12/31/10
AHPC Holdings Inc Medical Supplies 8060 NDQ $0.60 46285 1.3 $0.90 $0.00 $0.90 $0.10 $25.30 -117.86% -97.55% -$3.30 -$2.63 0.00% 11.11% $0.00 6/29/11
Air Brook Airport Express Inc Air Transport 4510 NDQ $0.11 5600 2.4 $0.30 $0.00 $0.30 $0.00 $0.10 $0.00 $0.10 5.77% 0.00% $0.00 10/30/10
Air Methods Corp Medical Services 8000 NDQ $27.92 63437 11.6 $338.00 $74.90 $412.90 $3.20 $337.00 24.32 16.13% 15.36% $13.90 $40.50 40.12% 0.78% $7.20 12/30/10
Air Products & Chem. Chemical (Diversified) 2813 NYS $70.28 467000 221.9 $15,783.10 $2,499.90 $18,283.00 $55.80 $8,143.50 22.18 15.55% 17.82% $711.70 $1,699.60 26.39% 0.31% $929.50 9/29/10
Air T Inc Air Transport 4510 NDQ $8.80 36266 2.7 $23.10 $0.90 $24.00 $3.50 $79.50 11.00 14.48% 21.30% $2.10 $3.80 33.30% 14.58% $0.40 3/30/11
Aircastle Ltd. Air Transport 4510 NYS $29.50 10900 40 $1,508.10 $499.30 $2,007.40 $79.90 $33.10 -0.22% 1.36% -$0.90 $22.60 60.00% 3.98% $725.90 12/30/10
Airgas Inc. Chemical (Specialty) 2820 NYS $40.52 263600 77.3 $3,197.90 $767.60 $3,965.50 $35.00 $2,829.60 24.73 13.65% 14.87% $129.30 $399.10 37.41% 0.88% $214.20 3/30/11
Airnet Communications Corp Telecom. Equipment 4811 NDQ 12.8 $0.10 $5.10 $5.20 $5.30 $19.60 -162.62% -99.96% -$17.40 -$10.50 0.00% 101.92% $0.50 12/30/10
AirNet Systems Inc Air Transport 4510 AMS $2.96 14900 10.1 $30.00 $56.10 $86.10 $4.20 $196.40 4.84 13.36% 18.35% $6.20 $28.30 36.25% 4.88% $17.70 12/30/10
Airspan Networks Inc Telecom. Equipment 4811 NDQ $3.70 233434 39.7 $148.90 $1.40 $150.30 $50.20 $111.00 -23.37% -82.62% -$15.10 -$13.05 0.00% 33.40% $3.10 12/30/10
AirTran Hldgs. Inc. Air Transport 4510 NYS $11.74 1384100 88.8 $1,087.80 $472.60 $1,560.40 $390.10 $1,450.50 639.88 0.48% 4.82% $1.70 $35.50 41.07% 25.00% $107.10 12/30/10
Airtrax Inc Machinery 3500 NDQ $0.47 130238 21.9 $11.70 $2.20 $13.90 $0.00 $0.70 -$9.40 -$9.45 0.00% 0.00% $0.20 12/30/10
AJS Bancorp Inc Thrift 6120 NDQ $26.15 1554 0 $63.30 $0.00 $63.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
AK Steel Holding Steel (Integrated) 3312 NYS $16.90 1528500 109.8 $1,872.70 $1,114.90 $2,987.60 $519.60 $5,647.40 16.53 51.38% 54.20% $113.30 $442.20 0.00% 17.39% $173.80 12/30/10
Akamai Technologies E-Commerce 7372 NDQ $53.12 2279125 152.9 $8,372.00 $200.00 $8,572.00 $292.40 $283.10 112.98 11.87% 18.33% $74.10 $97.50 0.00% 3.41% $26.90 12/30/10
Akesis Pharmaceuticals Inc Recreation 7900 NDQ $0.93 4500 15.2 $13.80 $0.00 $13.80 $0.40 -1033.33% -$3.10 $0.00 0.00% 2.90% $0.00 12/30/10
Akorn Inc. Medical Supplies 8060 AMS $6.25 91400 27.6 $498.10 $7.60 $505.70 $0.80 $44.50 -20.98% -4.69% -$8.60 -$2.24 0.00% 0.16% $1.80 12/30/10
Aksys Ltd Drug 2834 NDQ $0.13 225144 30 $4.20 $15.10 $19.30 $0.50 $2.70 -281.89% -$34.00 -$31.85 0.00% 2.59% $0.10 12/30/10
Alabama tl BanCorporation Bank 6000 NDQ $68.73 41505 17.1 $1,293.90 $369.20 $1,663.10 $189.30 19.40 11.66% 17.71% $66.70 $202.60 34.30% 11.38% $0.00 12/30/10
Aladdin Knowledge Computer Software/Svcs 3579 NDQ $19.49 120320 14.5 $277.00 $0.00 $277.00 $77.20 $81.80 20.22 13.09% 52.52% $13.70 $16.50 12.47% 27.87% $2.30 12/30/10
Alamo Group Machinery 3500 NYS $23.46 8400 9.8 $226.10 $33.90 $260.00 $7.10 $368.10 20.01 6.91% 8.97% $11.30 $25.30 32.55% 2.73% $8.70 12/30/10
Alamogordo Finl Corp Thrift 6120 NDQ $30.00 350 1.3 $39.00 $0.00 $39.00 $12.80 55.71 2.49% 9.94% $0.70 $2.40 36.62% 32.82% $0.00 6/29/09
Alanco Technologies Inc. Computer Software/Svcs 3579 NDQ $1.40 47086 10.7 $15.60 $1.10 $16.70 $0.70 $7.20 -46.91% -41.42% -$3.80 -$3.52 0.00% 4.19% $0.20 6/29/10
Alaska Air Group Air Transport 4510 NYS $39.50 664600 33.5 $1,622.90 $1,194.60 $2,817.50 $982.60 $2,975.30 34.68 5.65% 14.74% $46.80 $248.70 38.40% 34.87% $424.50 12/30/10
Alaska Pacific Bancshares Inc Thrift 6120 NDQ $23.95 100 0.6 $15.10 $0.00 $15.10 $19.10 25.17 3.92% $0.60 $2.60 39.55% 126.49% $0.00 12/30/09
Albany Int'l 'A' Machinery 3500 NYS $32.91 141800 37.4 $966.00 $169.80 $1,135.80 $72.80 $978.70 12.98 12.94% 17.20% $74.40 $171.40 32.57% 6.41% $45.80 12/30/10
Albany Molecular Drug 2834 NDQ $10.56 104790 32.4 $351.50 $23.00 $374.50 $127.90 $183.90 19.86 5.65% 12.75% $17.70 $40.90 35.10% 34.15% $19.20 12/30/10
Albemarle Corp. Chemical (Diversified) 2813 NYS $71.80 160800 46.8 $3,425.00 $833.50 $4,258.50 $58.60 $2,107.50 31.22 11.79% 12.59% $109.70 $273.30 21.48% 1.38% $70.10 12/30/10
Albermarle First Bank Bank 6000 OTC 1.8 $27.60 $4.30 $31.90 $2.30 138.00 1.65% 14.05% $0.20 $3.00 33.97% 7.21% $0.00 12/30/10
Alberto-Culver Toiletries/Cosmetics 2844 NYS $21.45 1404600 93.2 $2,030.90 $123.40 $2,154.30 $306.00 $3,772.00 9.89 11.87% 18.84% $205.30 $437.70 33.40% 14.20% $80.30 9/29/11
Alcan Inc. Metals & Mining (Div.) 1000 NYS $48.74 661600 371.9 $18,390.50 $6,415.00 $24,805.50 $181.00 $20,320.00 22.29 8.55% 8.05% $825.00 $2,556.00 60.00% 0.73% $1,835.00 12/30/10
Alcatel-Lucent ADR Telecom. Equipment 4811 NYS $14.22 4427000 1428.5 $20,456.70 $4,498.00 $24,954.70 $6,099.00 $15,554.00 18.33 15.12% 33.18% $1,116.00 $2,096.00 8.48% 24.44% $756.00 12/30/10
Alcoa Inc. Metals & Mining (Div.) 1000 NYS $30.01 3775000 870.3 $26,030.30 $6,491.00 $32,521.30 $762.00 $26,159.00 20.67 9.42% 12.55% $1,259.30 $3,665.70 34.58% 2.34% $2,124.00 12/30/10
Alcon Inc. Medical Supplies 8060 NYS $111.77 177000 306.5 $34,510.20 $1,083.40 $35,593.60 $1,834.90 $4,368.50 30.27 44.60% 71.70% $1,139.90 $1,644.20 21.31% 5.16% $162.20 12/30/10
Aldila Inc. Recreation 7900 NDQ $14.92 38959 5.4 $83.70 $0.00 $83.70 $15.80 $77.00 6.25 34.72% 59.95% $13.40 $21.10 35.22% 18.88% $1.60 12/30/10
Aleris Intertiol Inc Metals & Mining (Div.) 1000 NYS 31.2 $1,644.70 $651.80 $2,296.50 $6.80 $2,429.00 22.14 18.87% 21.26% $74.30 $222.10 0.56% 0.30% $62.10 12/30/10
Alesco Fincial Inc R.E.I.T. 6720 NYS $10.70 385500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Alex Corporation Aerospace/Defense 3720 AMS $2.11 6800 16.3 $34.40 $34.50 $68.90 $3.50 $141.20 18.11 2.53% 6.17% $1.90 $13.10 60.00% 5.08% $1.20 12/30/10
Alexander & Baldwin Maritime 4400 NDQ $44.34 118395 44 $1,898.00 $327.00 $2,225.00 $57.00 $1,606.80 15.99 11.71% 12.72% $118.70 $265.30 38.41% 2.56% $231.00 12/30/10
Alexanders Inc. Retail Store 5300 NYS $419.65 8300 5 $2,114.00 $1,079.50 $3,193.50 $578.40 $187.10 99.25 21.03% 15.41% $21.30 $92.80 0.00% 18.11% $117.60 12/30/10
Alexandria Real Estate R.E.I.T. 6720 NYS $100.40 112700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Alexion Pharm Inc Drug 2834 NDQ $40.39 257950 28.2 $1,279.30 $150.20 $1,429.50 $195.40 $1.10 -160.71% -487.00% -$108.80 -$109.57 0.00% 13.67% $3.00 7/30/10
Alexza Pharmaceuticals Inc. Drug 2834 NDQ $11.39 128070 1.9 $273.80 $6.90 $280.70 $38.40 $2.20 -98.78% -2396.32% -$32.40 -$31.15 0.00% 13.68% $5.60 12/30/10
Alfa Corp. Fincial Svcs. (Div.) 6100 NDQ $18.81 116559 80.3 $1,566.10 $70.00 $1,636.10 $122.10 15.82 13.10% 0.00% $99.00 $0.00 28.16% 7.46% $0.00 12/30/10
Alfa Intertiol Hldgs Co. Apparel 2300 NDQ $0.12 16000 28.4 $3.80 $0.00 $3.80 $0.00 $0.30 -$5.90 -$0.88 0.00% 0.00% $0.00 12/30/10
Alfacell Corp Drug 2834 NDQ $1.71 109320 34.3 $59.80 $0.40 $60.20 $10.10 -57.30% -$5.10 $0.00 0.00% 16.78% $0.10 7/30/00
Algoma Central Corp. Maritime 4400 TSE $127.50 482 3.9 $489.70 $41.10 $530.80 $51.20 $510.50 15.85 10.51% 20.35% $30.90 $74.80 22.74% 9.65% $39.40 12/30/10
Aliant Inc Telecom. Services 4810 TSE 127.1 $4,462.50 $915.70 $5,378.20 $195.00 $2,096.70 22.38 14.12% 23.41% $199.40 $786.10 36.48% 3.63% $363.20 12/30/10
Alico Inc. Food Processing 2000 NDQ $50.63 19819 7.4 $372.50 $64.00 $436.50 $75.20 $77.40 90.85 2.91% 3.04% $4.10 $7.90 54.61% 17.23% $34.00 8/30/11
Align Technology Inc Medical Supplies 8060 NDQ $13.97 783863 62.1 $886.70 $0.00 $886.70 $74.20 $207.10 633.36 1.50% 34.79% $1.40 $12.90 48.22% 8.37% $13.80 12/30/10
Alimentation Couche-Tard Inc. Retail Store 5300 TSE $25.35 70853 202 $5,121.70 $524.10 $5,645.80 $352.90 $10,157.30 25.80 20.55% 25.72% $198.50 $438.60 33.32% 6.25% $245.30 4/29/11
ALJ Regiol Hlds Inc Cable TV 4840 NDQ $0.30 5850 39.2 $9.80 $101.00 $110.80 $1.00 $69.20 12.06% -$2.50 $3.10 0.00% 0.90% $0.00 9/29/10
Alkermes Inc. Drug 2834 NDQ $13.37 1448636 92.1 $1,350.60 $281.40 $1,632.00 $298.00 $166.60 355.42 7.88% 79.11% $3.80 $25.00 0.00% 18.26% $28.70 3/30/11
All Amer Semiconductor Electronics 3670 NDQ $3.27 16900 4 $13.00 $91.90 $104.90 $2.30 $433.00 21.67 2.52% 3.73% $0.60 $6.70 36.95% 2.19% $4.50 12/30/10
All-American Sportpark Inc Recreation 7900 NDQ $0.17 39032 3.4 $0.70 $5.40 $6.10 $0.00 $2.20 -$0.90 -$0.53 0.00% 0.00% $0.00 12/30/10
Alleghany Corp. Insurance (Prop/Cas.) 6330 NYS $363.60 12000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Allegheny Energy Electric Utility (East) 4911 NYS $45.91 531900 164 $7,561.30 $4,118.10 $11,679.40 $262.20 $3,037.90 49.29 8.92% 8.49% $153.40 $874.20 45.85% 2.24% $306.50 12/30/10
Allegheny Techn. Metals & Mining (Div.) 1000 NYS $90.68 1271700 98.2 $9,222.10 $560.40 $9,782.50 $362.70 $3,539.90 27.16 42.46% 42.88% $339.60 $427.80 0.00% 3.71% $90.10 12/30/10
Allegheny Valley Bancorp Inc. Bank 6000 NDQ $80.00 700 1 $78.80 $7.00 $85.80 $5.20 17.51 10.74% 19.92% $4.50 $10.80 19.40% 6.06% $0.00 12/30/10
Allegiant Travel Comapny Air Transport 4510 NDQ $28.06 31769 6.4 $179.50 $59.70 $239.20 $53.30 $132.50 24.59 13.49% 40.29% $7.30 $24.50 0.51% 22.28% $15.10 12/30/10
Allegro Biodiesel Corporation Medical Services 8000 NDQ $3.50 1265 35.1 $1.30 $0.00 $1.30 $0.40 -$9.30 $0.00 0.00% 30.77% $0.00 12/30/10
Allen Organ Co Recreation 7900 NDQ 1.2 $86.70 $0.00 $86.70 $27.30 $80.20 18.45 7.85% 20.43% $4.70 $8.60 22.55% 31.49% $2.70 12/30/00
Allergan Inc. Drug 2834 NYS $119.74 384500 134.3 $18,181.10 $747.10 $18,928.20 $1,296.30 $2,319.20 38.14 30.42% 50.83% $476.70 $693.60 25.41% 6.85% $78.50 12/30/10
Allergy Research Group Inc Food Processing 2000 NDQ $0.82 7300 14.5 $11.30 $0.00 $11.30 $2.50 $15.90 9.42 19.05% 32.40% $1.20 $1.90 35.21% 22.12% $0.50 12/30/10
ALLETE Electric Util. (Central) 4911 NYS $46.54 72500 30.1 $1,429.70 $390.50 $1,820.20 $89.60 $737.40 21.03 11.28% 13.53% $68.00 $170.80 28.42% 4.92% $58.60 12/30/10
Alliance Atlantis Comms Entertainment 7950 NDQ $43.40 1440 43.2 $1,859.00 $495.70 $2,354.70 $55.00 $1,017.50 55.00 9.58% 21.15% $33.80 $170.80 1.74% 2.34% $4.50 12/30/00
Alliance Bancshares Ca. Bank 6000 NDQ $16.75 1360 4.6 $77.40 $41.50 $118.90 $10.70 35.18 15.07% 13.86% $2.20 $10.80 41.74% 9.00% $0.00 12/30/09
Alliance Data Systems Corp Information Services 8900 NYS $62.47 466200 80.4 $5,003.20 $836.90 $5,840.10 $143.20 $1,552.40 36.07 15.06% 13.01% $138.70 $336.30 37.54% 2.45% $65.90 12/30/10
Alliance Fiber Optic Computers/Peripherals 3573 NDQ $2.04 93555 39.7 $80.90 $0.60 $81.50 $29.40 $21.00 -7.16% -32.06% -$2.60 -$2.40 0.00% 36.07% $0.70 12/30/10
Alliance Fincial Corp Bank 6000 NDQ $31.86 6148 3.6 $112.70 $110.30 $223.00 $18.00 15.03 10.78% 14.35% $7.50 $29.90 22.30% 8.07% $0.00 12/30/10
Alliance Holdings GP LP Coal 1220 NDQ $19.76 212061 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Alliance Imaging Inc Medical Supplies 8060 NYS $6.65 87100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Alliance One Intertiol Tobacco 2085 NYS $7.06 752900 95 $609.80 $1,072.50 $1,682.30 $26.00 $2,112.70 -46.69% 8.26% -$100.00 $104.10 0.00% 1.55% $19.80 3/30/11
Alliance Pharmaceutical Corp Drug 2834 NDQ $0.09 120744 37.5 $3.60 $11.20 $14.80 $3.60 $0.10 -$13.00 -$2.23 0.00% 24.32% $0.00 6/29/11
Alliance Resource Ptnrs L.P. Metals & Mining (Div.) 1000 NDQ $34.52 71291 36.4 $1,254.10 $162.00 $1,416.10 $81.30 $838.70 7.84 102.70% 96.27% $160.00 $231.50 1.65% 5.74% $110.50 12/30/10
Alliance Semiconductor Semiconductor 3674 NDQ $4.38 38400 35.6 $141.90 $0.00 $141.90 $57.50 -9.37% 0.00% -$5.80 $0.00 0.00% 40.52% $0.30 3/30/11
AllianceBernstein Hldg. Fincial Svcs. (Div.) 6100 NYS $80.40 100100 255.6 $20,690.70 $407.30 $21,098.00 $2,375.00 $3,250.70 23.83 20.18% 49.56% $868.30 $1,243.40 6.92% 11.26% $72.60 12/30/10
Alliant Energy Electric Util. (Central) 4911 NYS $37.77 353400 117 $4,429.60 $2,368.60 $6,798.20 $205.30 $3,279.60 13.11 12.58% 14.31% $337.80 $856.90 19.03% 3.02% $527.60 12/30/10
Alliant Techsystems Aerospace/Defense 3720 NYS $78.19 181500 28.9 $2,585.10 $1,125.60 $3,710.70 $9.10 $3,216.80 16.80 24.49% 15.96% $153.90 $410.80 32.20% 0.25% $65.40 3/30/11
Allied Capital Corp. Fincial Svcs. (Div.) 6100 NYS $32.68 456700 136.7 $4,468.60 $1,284.80 $5,753.40 $31.40 5.12 33.31% 24.49% $872.80 $961.20 1.31% 0.55% $0.00 12/30/10
Allied Defense Group Inc Aerospace/Defense 3720 AMS $21.25 3400 6 $127.30 $40.80 $168.10 $7.80 $112.20 -41.23% -17.04% -$33.60 -$19.51 0.00% 4.64% $8.20 12/30/10
Allied First Bancorp Inc. Thrift 6120 NDQ $17.50 100 0.6 $10.00 $0.00 $10.00 $3.00 25.00 4.08% 25.91% $0.40 $2.90 39.25% 30.00% $0.00 6/29/09
Allied Healthcare Intl Inc Medical Services 8000 NDQ $2.92 45280 45 $128.10 $71.10 $199.20 $3.60 $294.60 -124.42% 13.91% -$107.50 $21.40 0.00% 1.81% $23.80 9/29/11
Allied Hlthcare Prod Medical Supplies 8060 NDQ $5.17 20865 7.9 $39.90 $0.00 $39.90 $2.70 $57.50 24.94 3.93% 6.44% $1.60 $3.20 23.52% 6.77% $1.00 6/29/11
Allied Holdings Inc. Auto & Truck 3710 NDQ $1.20 12050 9 $10.80 $335.40 $346.20 $4.10 $892.90 38.08% -$118.60 $54.80 0.00% 1.18% $19.40 12/30/10
Allied Motion Technologies In Precision Instrument 3800 NDQ $6.87 5399 6.4 $41.50 $12.00 $53.50 $0.60 $74.30 46.11 3.49% 9.55% $0.90 $5.70 37.68% 1.12% $2.10 12/30/10
Allied Waste Environmental 4953 NYS $12.29 1982400 331.2 $4,572.70 $7,091.70 $11,664.40 $56.10 $5,734.80 24.89 5.34% 7.33% $183.70 $1,469.90 47.80% 0.48% $695.90 12/30/10
Allied World Assurance Hldgs Insurance (Prop/Cas.) 6330 NYS $43.63 93900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Allin Corporation Telecom. Equipment 4811 NDQ $0.48 9600 7.5 $3.60 $0.00 $3.60 $1.50 $14.30 -23.26% 0.87% -$1.00 $0.02 0.00% 41.67% $0.10 12/30/10
Allion Healthcare Inc. Pharmacy Services 5910 NDQ $7.16 104688 13 $118.40 $1.60 $120.00 $26.80 $123.10 -1.49% 8.08% -$1.00 $3.40 0.00% 22.33% $0.30 12/30/10
Allis-Chalmers (NEW) Oilfield Svcs/Equip. 3533 AMS $23.04 246600 16.9 $574.30 $60.50 $634.80 $1.90 $105.30 79.76 11.82% 13.74% $7.20 $19.50 15.78% 0.30% $17.80 12/30/10
Allos Therapeutics Inc Drug 2834 NDQ $5.85 189038 55.1 $322.80 $0.00 $322.80 $55.20 -37.71% -$20.10 $0.00 0.00% 17.10% $0.10 12/30/10
Allot Communications Ltd Telecom. Services 4810 NDQ $11.71 307288 2.7 $31.50 $0.00 $31.50 $7.30 $23.00 -39.34% -$2.40 -$2.06 0.00% 23.17% $0.70 12/30/10
Alloy Inc. Internet 7370 NDQ $11.51 53342 11.7 $161.10 $69.40 $230.50 $39.60 $195.30 -26.62% 12.52% -$28.00 $16.90 0.00% 17.18% $0.70 1/30/11
Allscripts Healthcare Healthcare Information 7375 NDQ $26.99 386222 40.9 $1,438.50 $82.50 $1,521.00 $115.30 $120.60 148.30 9.86% 24.09% $9.70 $15.80 0.00% 7.58% $2.00 12/30/10
Allstate Corp. Insurance (Prop/Cas.) 6330 NYS $65.11 1549300 646 $41,595.50 $4,887.00 $46,482.50 $3,783.00 23.57 8.74% 0.00% $1,765.00 $33,375.00 15.47% 8.14% $196.00 12/30/10
ALLTEL Corp. Telecom. Services 4810 NYS $60.48 7603500 383.6 $22,092.40 $5,988.00 $28,080.40 $989.20 $9,487.00 20.26 8.38% 12.16% $1,090.20 $3,632.40 39.70% 3.52% $1,349.60 12/30/10
Almost Family Inc Medical Services 8000 NDQ $43.82 20604 2.4 $104.20 $1.20 $105.40 $6.20 $75.60 38.59 13.43% 23.91% $2.70 $5.30 31.88% 5.88% $0.60 12/30/10
Alnylam Pharmac. Biotechnology 2830 NDQ $21.40 382237 26.6 $694.40 $7.40 $701.80 $80.00 $5.70 -69.42% -$42.90 -$40.24 0.00% 11.40% $1.90 12/30/10
Alog Devices Semiconductor 3674 NYS $32.87 1618200 366.8 $11,566.40 $0.00 $11,566.40 $2,705.90 $2,388.80 23.67 13.24% 56.30% $488.70 $703.00 21.07% 23.39% $85.50 10/29/10
Alogic Corp. Precision Instrument 3800 NDQ $56.14 96705 13.8 $796.50 $2.20 $798.70 $220.50 $364.60 159.30 1.25% 9.72% $5.00 $21.10 16.45% 27.61% $11.00 7/30/10
Alon USA Energy Inc Petroleum (Producing) 1300 NYS $26.31 172400 46.8 $1,246.00 $132.40 $1,378.40 $322.10 $2,328.50 15.79 28.23% 118.04% $78.90 $171.10 38.05% 23.37% $23.00 12/30/10
Alpha Pro Tech Ltd Apparel 2300 AMS $2.80 11500 23.8 $67.00 $0.00 $67.00 $1.20 $31.10 26.80 13.44% 16.05% $2.50 $4.40 36.53% 1.79% $0.60 12/30/10
Alpha Spacecom Inc Telecom. Equipment 4811 NDQ 99.9 $5.00 $1.60 $6.60 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 12/30/10
Alpha Technologies Grp. Electrical Equipment 3600 NDQ $0.01 24100 7.1 $0.10 $22.40 $22.50 $1.70 $46.80 -145.79% 6.69% -$15.60 $2.10 0.00% 7.56% $0.40 10/25/09
Alpha Trade.Com Internet 7370 NDQ $0.17 167591 29.9 $5.10 $0.00 $5.10 $0.10 $3.00 -$0.50 -$0.51 0.00% 1.96% $0.00 12/30/10
Alpha tural Res. Coal 1220 NYS $14.23 474800 64.4 $930.20 $502.80 $1,433.00 $39.60 $1,627.30 13.70 31.91% 22.37% $67.90 $191.70 21.10% 2.76% $122.30 12/30/10
ALPHARMA Inc. Medical Supplies 8060 NYS $24.10 500300 54.4 $1,338.20 $416.70 $1,754.90 $800.00 $553.60 39.24 3.71% 22.88% $34.10 $186.00 34.22% 45.59% $38.90 12/30/10
AlphaRx Inc Medical Services 8000 NDQ $0.09 52000 57.5 $5.20 $0.00 $5.20 $0.20 $0.10 -2450.00% -$4.90 -$4.07 0.00% 3.85% $0.00 9/29/10
Alpine Group Electronics 3670 NDQ $2.10 2987 14.4 $32.40 $29.20 $61.60 $23.80 $447.80 7.04 12.85% 31.49% $4.60 $16.90 23.23% 38.64% $2.60 12/30/10
Alpo Corp Hotel/Gaming 2834 NDQ $1.71 109320 34.3 $59.80 $0.40 $60.20 $10.10 -57.30% -$5.10 $0.00 0.00% 16.78% $0.10 7/30/00
ALR Technologies Inc. Medical Supplies 8060 NDQ $0.04 20000 76.1 $3.80 $5.40 $9.20 $0.00 $0.30 -$1.80 -$0.85 0.00% 0.00% $0.00 12/30/10
Altair notechnologies Inc Computer Software/Svcs 3579 NDQ $2.63 1438347 59.3 $153.30 $3.00 $156.30 $23.10 $2.80 -34.62% -110.86% -$9.90 -$9.42 0.00% 14.78% $2.50 12/30/10
Alteon Inc. Drug 2834 AMS $0.15 398800 58 $18.10 $0.00 $18.10 $6.60 -210.00% -$12.60 $0.00 0.00% 36.46% $0.00 12/30/10
Altera Corp. Semiconductor 3674 NDQ $19.68 3187477 359.4 $7,152.30 $3.90 $7,156.20 $1,166.60 $1,123.70 25.65 22.05% 270.52% $278.80 $351.60 21.91% 16.30% $25.90 12/29/10
Alterte Energy Corp Computer Software/Svcs 3579 NDQ $0.07 726750 110.3 $6.60 $0.90 $7.50 $0.10 0.00% -$2.10 $0.00 0.00% 1.33% $0.10 12/30/10
Alterte Marketing Networks Industrial Services 7300 OTC $0.36 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Altex Ind Petroleum (Producing) 3800 NDQ $0.25 4500 14.3 $3.30 $0.00 $3.30 $5.10 $0.30 1.43 47.92% $2.30 -$0.42 0.00% 154.55% $0.00 9/29/11
AltiGen Communications Inc Telecom. Equipment 4811 NDQ $1.63 41357 14.7 $24.50 $0.00 $24.50 $9.40 $15.40 -2.80% -32.81% -$0.30 -$0.43 0.00% 38.37% $0.50 9/29/10
Altiris Inc. Computer Software/Svcs 3579 NDQ $25.38 144077 28 $735.40 $3.10 $738.50 $146.90 $187.60 129.02 2.54% 13.01% $5.70 $20.90 54.61% 19.89% $1.20 12/30/10
Altra Holdings Inc. Machinery 3500 NDQ $14.05 32355 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Altria Group Tobacco 2085 NYS $85.82 4534200 2085 $180,698.50 $24,134.00 $204,832.50 $6,258.00 $97,854.00 16.94 29.88% 24.89% $10,668.00 $19,032.00 29.92% 3.06% $2,206.00 12/30/10
Altus Pharmaceuticals Inc Drug 2834 NDQ $18.85 44787 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Alvarion Ltd Wireless Networking 7380 NDQ $6.72 571094 59.4 $389.40 $6.90 $396.30 $96.60 $195.70 -5.62% 2.30% -$12.60 $3.10 0.00% 24.38% $4.10 12/30/10
Alysts Int'l Computer Software/Svcs 3579 NDQ $1.87 143607 24.6 $47.10 $5.00 $52.10 $0.10 $322.30 -4.97% 2.29% -$2.80 $1.40 0.00% 0.19% $2.90 12/30/10
Alytical Surveys Computer Software/Svcs 3579 NDQ $0.57 112517 2.9 $2.40 $0.00 $2.40 $0.60 $6.10 -173.68% -234.66% -$3.30 -$3.05 0.00% 25.00% $0.10 9/29/10
Amanda Company Inc Electrical Equipment 3600 NDQ $0.00 600000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Amarillo Biosciences Drug 2834 NDQ $0.65 28950 19.8 $15.60 $2.10 $17.70 $0.20 $0.20 -$0.70 -$0.70 0.00% 1.13% $0.00 12/30/10
Amasu Environment Corp. Environmental 4953 NDQ $0.10 3000 44 $4.40 $0.00 $4.40 $1.50 $0.50 -9.68% -17.52% -$0.30 -$0.28 0.00% 34.09% $0.50 12/30/10
Amazon.com Internet 7370 NDQ $39.46 4160644 416 $16,526.30 $1,537.00 $18,063.30 $2,000.00 $8,490.00 48.91 137.36% $337.90 $601.00 21.96% 11.07% $204.00 12/30/10
AMB Finl Corp Thrift 6120 NDQ $15.65 200 0.9 $16.40 $5.80 $22.20 $7.20 14.91 8.80% 23.73% $1.10 $3.90 32.45% 32.43% $0.00 12/30/09
AMB Property R.E.I.T. 6720 NYS $58.61 327000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ambac Fin'l Group Fincial Svcs. (Div.) 6100 NYS $89.07 270300 105.6 $9,493.00 $2,233.60 $11,726.60 $28.30 12.64 13.98% 7.91% $751.00 $816.00 26.57% 0.24% $0.00 12/30/10
Ambase Corp Fincial Svcs. (Div.) 6100 NDQ $0.50 61367 46.2 $22.60 $0.00 $22.60 $43.60 $0.20 -18.52% -$5.50 -$7.35 0.00% 192.92% $0.00 12/30/10
Ambassadors Group Inc Recreation 7900 NDQ $30.35 66560 20.7 $632.70 $0.60 $633.30 $116.60 $66.40 28.25 33.68% $22.40 $31.90 32.78% 18.41% $2.30 12/30/10
Ambassadors Intl Inc Industrial Services 7300 NDQ $45.62 47883 10.5 $478.10 $0.00 $478.10 $95.10 $26.90 154.23 2.84% 38.77% $3.10 $7.40 26.12% 19.89% $0.20 12/30/10
Ambient Corp /NY Computers/Peripherals 3573 NDQ $0.09 1811120 164.2 $16.80 $0.40 $17.20 $0.40 $0.20 -2966.67% -1754.99% -$8.90 -$5.26 0.00% 2.33% $0.60 12/30/10
AMCOL Int'l Metals & Mining (Div.) 1000 NYS $27.74 74900 29.8 $834.90 $34.80 $869.70 $16.00 $535.90 23.00 14.58% 18.44% $36.30 $66.60 25.87% 1.84% $28.60 12/30/10
AmCOMP Inc Insurance (Prop/Cas.) 6330 NDQ $10.99 8289 5.4 $170.70 $38.30 $209.00 $4.70 10.16 23.33% 0.00% $16.80 $0.00 35.72% 2.25% $1.20 12/30/10
AMCON Distributing Co. Food Wholesalers 5140 AMS $18.25 100 0.5 $9.70 $62.90 $72.60 $0.50 $845.90 5.39 43.90% 6.17% $1.80 $4.10 0.00% 0.69% $3.00 9/29/10
AMCORE Fincial Bank 6000 NDQ $32.67 45387 24.8 $806.90 $169.70 $976.60 $144.40 16.81 12.05% 28.47% $48.00 $169.70 28.90% 14.79% $0.00 12/30/10
Amdocs Ltd. Industrial Services 7300 NYS $38.75 1418600 200.2 $7,923.70 $458.80 $8,382.50 $1,145.60 $2,038.60 25.16 19.01% 38.37% $314.90 $465.10 20.00% 13.67% $71.40 9/29/10
Amedia Networks Inc Computer Software/Svcs 3579 NDQ $0.73 285893 22.3 $19.80 $0.90 $20.70 $0.30 -1780.00% 0.00% -$8.90 $0.00 0.00% 1.45% $0.60 12/30/10
Amedisys Inc Medical Services 8000 NDQ $32.87 145851 21.2 $719.60 $53.20 $772.80 $17.20 $381.60 23.91 15.63% 15.43% $30.10 $57.10 38.24% 2.23% $20.40 12/30/10
AMEN Properties Inc Internet 7370 NDQ $5.71 994 2.2 $12.90 $7.50 $20.40 $2.20 $10.20 -8.20% 3.51% -$0.50 $0.40 0.00% 10.78% $0.50 12/30/10
Amer Biltrite Inc. Chemical (Specialty) 2820 AMS $9.18 800 3.4 $31.70 $141.50 $173.20 $29.20 $445.20 -94.05% 25.38% -$17.40 $33.20 0.00% 16.86% $6.90 12/30/10
Amer Equity Investment Life Insurance (Life) 6310 NYS $13.03 164300 55.5 $733.50 $511.70 $1,245.20 $112.40 17.06 8.28% 2.75% $43.00 $39.30 35.83% 9.03% $5.00 12/30/10
Amer Tech Ceramics Electrical Equipment 3600 AMS $16.28 2600 8.7 $142.30 $9.20 $151.50 $8.30 $84.10 23.72 8.81% 15.71% $6.00 $15.20 28.68% 5.48% $8.30 6/29/11
Amer. Axle Auto Parts 3716 NYS $18.99 412800 50.3 $992.50 $576.50 $1,569.00 $3.70 $3,387.30 17.72 5.63% 12.96% $56.00 $290.20 30.00% 0.24% $305.70 12/30/10
Amer. Claims Evaluation Medical Services 8000 NDQ $2.07 450 4.8 $9.80 $0.00 $9.80 $6.90 $1.10 -4.29% -569.25% -$0.30 -$0.57 0.00% 70.41% $0.00 3/30/11
Amer. Eagle Outfitters Retail (Special Lines) 5600 NDQ $31.21 2790281 221.9 $6,916.70 $0.00 $6,916.70 $751.50 $2,309.40 23.55 25.42% 81.63% $293.70 $535.70 38.42% 10.87% $81.50 1/27/11
Amer. Elec. Power Electric Util. (Central) 4911 NYS $42.58 1049500 393.7 $16,836.40 $12,236.00 $29,072.40 $401.00 $12,111.00 16.25 11.32% 10.93% $1,036.00 $3,245.00 29.33% 1.38% $2,404.00 12/30/10
Amer. Express Fincial Svcs. (Div.) 6100 NYS $60.67 1949000 1241 $73,612.60 $51,798.00 $125,410.60 $7,126.00 $24,267.00 25.46 27.41% 7.42% $2,891.00 $5,770.00 29.02% 5.68% $608.00 12/30/10
Amer. Fincial Group Insurance (Prop/Cas.) 6330 NYS $35.91 425600 117.1 $4,275.20 $942.70 $5,217.90 $471.80 21.76 8.00% 0.00% $196.50 $0.00 31.72% 9.04% $79.50 12/30/10
Amer. Greetings Packaging & Container 2640 NYS $23.87 493100 61.8 $1,418.10 $475.30 $1,893.40 $422.40 $1,885.70 15.74 7.39% 10.53% $90.10 $206.70 35.13% 22.31% $46.20 2/27/11
Amer. Int'l Group Fincial Svcs. (Div.) 6100 NYS $71.66 4569300 2597 $186,758.10 $34,404.00 $221,162.10 $15,342.00 21.57 10.03% 0.00% $8,657.00 $33,375.00 28.14% 6.94% $2,018.00 12/30/10
Amer. Locker Group Metal Fabricating 3400 NDQ $4.35 15374 1.5 $6.40 $6.70 $13.10 $5.80 $49.00 1.88 20.24% 22.76% $3.40 $6.60 38.97% 44.27% $0.30 12/30/00
Amer. Oriental Bioengineering Biotechnology 2830 NYS $11.67 1140700 57.1 $684.20 $3.70 $687.90 $57.50 $54.70 51.06 14.79% 40.11% $13.40 $19.60 24.69% 8.36% $5.90 12/30/10
Amer. Pacific Chemical (Specialty) 2820 NDQ $7.99 15181 7.3 $56.60 $0.80 $57.40 $37.20 $83.30 19.52 3.88% 20.10% $2.90 $7.70 0.00% 64.81% $2.10 9/29/10
Amer. Physicians Capital Insurance (Life) 6310 NDQ $40.04 46177 12.5 $498.40 $30.90 $529.30 $273.00 6.88 27.72% 0.00% $72.40 $0.00 0.00% 51.58% $1.10 12/30/10
Amer. Physicians Service Gp Fincial Svcs. (Div.) 6100 NDQ $16.00 871 2.8 $44.00 $0.00 $44.00 $16.30 $34.00 7.86 20.22% 28.77% $5.60 $5.10 35.69% 37.05% $0.30 12/30/10
Amer. Power Conv. Computers/Peripherals 3573 NDQ $30.59 990255 195.8 $5,802.50 $0.00 $5,802.50 $773.60 $1,979.50 35.38 10.00% 20.42% $164.00 $225.30 21.48% 13.33% $49.20 12/30/10
Amer. Reprographics Co. Internet 7370 NYS $33.31 119600 44.6 $1,525.30 $273.80 $1,799.10 $22.60 $494.20 21.85 61.44% 29.88% $69.80 $109.00 0.00% 1.26% $5.20 12/30/10
Amer. Science & Eng. Inc. Electrical Equipment 3600 NDQ $59.51 234011 9.1 $556.50 $10.40 $566.90 $93.80 $163.60 18.67 22.89% 69.39% $29.80 $49.90 34.92% 16.55% $11.20 3/30/11
Amer. Shared Hosp Service Medical Services 8000 AMS $6.65 500 5 $33.80 $25.10 $58.90 $5.80 $18.20 18.78 9.84% 20.30% $1.80 $11.00 30.62% 9.85% $6.20 12/30/10
Amer. Software 'A' Computer Software/Svcs 3579 NDQ $6.93 183733 24.5 $174.10 $0.00 $174.10 $62.10 $76.60 34.82 6.30% 34.46% $5.00 $9.60 37.90% 35.67% $0.70 4/29/11
Amer. Standard Diversified Co. 9913 NYS $45.85 657800 206.7 $9,216.20 $1,696.20 $10,912.40 $390.70 $10,264.40 16.56 60.34% 38.46% $556.60 $1,190.30 28.00% 3.58% $293.80 12/30/10
Amer. States Water Water Utility 4941 NYS $38.62 118100 16.8 $660.10 $296.00 $956.10 $13.30 $236.20 29.34 8.52% 7.56% $22.50 $78.00 46.97% 1.39% $71.20 12/30/10
Amer. Superconductor Power 4900 NDQ $9.81 321934 32.9 $328.40 $0.00 $328.40 $65.70 $50.90 -26.85% -42.63% -$30.90 -$21.06 0.00% 20.01% $3.00 3/30/11
Amer. t'l Ins. Insurance (Life) 6310 NDQ $114.11 3162 26.5 $3,031.80 $0.00 $3,031.80 $215.00 12.85 6.98% 0.00% $235.90 $0.00 31.20% 7.09% $17.70 12/30/10
Amer. Tower 'A' Wireless Networking 7380 NYS $37.28 2284300 412.7 $15,730.40 $3,613.50 $19,343.90 $112.70 $944.80 -1.27% 7.23% -$57.70 $580.60 0.00% 0.58% $88.60 12/30/10
Amer. Vanguard Corp. Chemical (Specialty) 2820 NYS $15.90 86400 24.4 $425.00 $42.50 $467.50 $1.30 $189.80 22.37 23.06% 19.53% $19.00 $39.30 38.58% 0.28% $13.20 12/30/10
Amer. Woodmark Building Materials 3200 NDQ $41.85 76755 16 $657.70 $29.30 $687.00 $48.00 $837.70 19.63 13.86% 25.16% $33.50 $90.40 37.95% 6.99% $13.20 4/29/11
AmerAlia Inc Metals & Mining (Div.) 1000 NDQ $0.55 2802 16.9 $9.30 $44.00 $53.30 $0.00 $12.60 -4.80% -$7.30 -$1.67 0.00% 0.00% $0.40 6/29/00
AMERCO Trucking 4200 NDQ $87.01 58263 21.3 $1,893.00 $1,041.90 $2,934.90 $311.40 $2,106.60 13.12 20.74% 18.82% $144.30 $438.80 38.83% 10.61% $344.40 3/30/11
Ameren Corp. Electric Util. (Central) 4911 NYS $53.73 701600 204.7 $11,132.70 $5,643.00 $16,775.70 $96.00 $6,780.00 17.73 9.55% 10.18% $628.00 $1,916.00 35.60% 0.57% $947.00 12/30/10
Ameria Bancorp Thrift 6120 NDQ $13.07 2730 3.2 $39.50 $0.30 $39.80 $14.30 18.81 5.88% 13.97% $2.10 $3.30 8.17% 35.93% $0.00 12/30/10
America First Apt Investors Investment Co. 6730 NDQ $18.30 16822 10.5 $192.10 $195.00 $387.10 $15.00 $35.30 -9.75% 4.22% -$8.80 $11.40 0.00% 3.87% $1.20 12/30/00
America Distribution Inc Publishing 2700 NDQ $0.00 205775 282 $2.80 $1.60 $4.40 $0.00 $0.30 -$2.40 -$1.49 0.00% 0.00% $0.10 12/30/10
America Online Latin America Internet 7370 OTC 135.3 $1.40 $160.00 $161.40 $22.50 $52.40 -$73.60 -$52.47 0.00% 13.94% $0.30 12/30/00
America Service Group Medical Services 8000 NDQ $15.97 66474 10.8 $160.90 $12.50 $173.40 $0.00 $562.70 22.99 12.50% 14.61% $7.00 $16.80 40.42% 0.00% $3.40 12/30/10
American Access Technologies Telecom. Equipment 4811 NDQ $0.91 100511 7.4 $6.70 $0.00 $6.70 $0.60 $8.40 -3.39% 5.66% -$0.20 $0.30 0.00% 8.96% $0.90 12/30/10
American Ammunition Inc. Aerospace/Defense 3720 NDQ $0.38 17495 4.2 $1.80 $1.30 $3.10 $0.40 $3.20 -1341.44% -$3.20 -$1.34 0.00% 12.90% $0.10 12/30/10
American Bancorp of N.J. Thrift 6120 NDQ $11.98 9432 5.6 $174.80 $0.00 $174.80 $8.00 79.45 5.60% 15.08% $2.20 $7.70 38.68% 4.58% $0.00 9/29/00
American Bank Inc. Bank 6000 NDQ $7.84 400 7.4 $46.10 $101.00 $147.10 $3.70 13.17 7.90% 6.95% $3.50 $14.20 30.70% 2.52% $0.00 12/30/10
American Bank Note Holographic Electronics 3670 NDQ $2.74 12772 18.7 $52.10 $0.00 $52.10 $9.10 $32.30 -3.11% 27.45% -$0.60 $2.80 0.00% 17.47% $5.10 12/30/10
American Bio Medica Corp Medical Services 8000 NDQ $0.90 48194 21.4 $19.50 $0.60 $20.10 $0.40 $13.00 -7.14% 0.65% -$0.40 $0.04 0.00% 1.99% $0.10 12/30/10
American Business Corp Computer Software/Svcs 3579 NDQ $0.01 5000 69.9 $0.70 $15.80 $16.50 $0.00 -$3.00 $0.00 0.00% 0.00% $0.00 12/30/10
American Business Finl Svcs Fincial Svcs. (Div.) 6100 NDQ $0.03 1041 3.6 $0.10 $893.30 $893.40 $460.00 $97.90 -936.13% -4.42% -$111.40 -$19.70 0.00% 51.49% $9.90 6/29/00
American Cap Strategies Fincial Svcs. (Div.) 6100 NDQ $46.26 506132 118.9 $6,401.80 $2,466.80 $8,868.60 $97.10 $554.50 20.40 10.83% 7.84% $313.80 $429.60 3.83% 1.09% $8.50 12/30/10
American Commercial Lines Inc Maritime 4400 NDQ $65.51 190500 30.8 $2,010.70 $200.00 $2,210.70 $14.00 $741.40 170.40 4.65% 16.80% $11.80 $122.20 39.55% 0.63% $47.30 12/30/10
American Community Bancshares Bank 6000 NDQ $11.04 200 5.2 $77.40 $28.40 $105.80 $9.50 28.67 7.30% 13.73% $2.70 $12.20 37.10% 8.98% $0.00 12/30/00
American Consolidating Mag Food Processing 2000 NDQ $0.35 14164 14.1 $4.90 $1.30 $6.20 $0.00 -$0.80 $0.00 0.00% 0.00% $0.00 12/30/10
American Dental Partners Medical Services 8000 NDQ $18.89 30200 12.3 $228.10 $32.10 $260.20 $0.60 $196.90 22.15 10.11% 14.02% $10.30 $30.70 39.08% 0.23% $11.10 12/30/10
American Ecology Corp. Environmental 4953 NDQ $18.51 111228 17.7 $333.90 $0.00 $333.90 $19.90 $79.40 29.29 17.81% 34.61% $11.40 $25.30 39.68% 5.96% $19.40 12/30/10
American Education Co Educatiol Services 8299 OTC 14.1 $7.80 $0.70 $8.50 $1.00 $9.80 -13.33% 83.33% -$0.60 $3.50 0.00% 11.76% $0.10 12/30/10
American Energy Production Inc Educatiol Services 8299 NDQ $0.06 866907 452.9 $29.60 $0.10 $29.70 $0.50 -4.84% 0.00% -$0.90 $0.00 0.00% 1.68% $0.00 12/30/10
American Energy Services Inc Machinery 3500 NDQ $0.00 4650 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
American Federal Savings Bank Thrift 6120 NDQ $11.40 500 1.9 $25.20 $3.10 $28.30 $4.40 21.00 8.39% 26.54% $1.20 $5.50 37.27% 15.55% $0.00 12/30/09
American Healthchoice Medical Services 8000 NDQ $0.03 265545 111 $3.30 $2.00 $5.30 $0.00 $6.60 8.25 11.76% 14.81% $0.40 $0.80 0.00% 0.00% $0.00 9/29/10
American Home Food Prods Inc Building Materials 3200 NDQ $0.18 393 3.8 $0.60 $1.90 $2.50 $0.00 $0.20 -$0.30 -$0.09 0.00% 0.00% $0.00 5/30/11
American HomePatient Medical Services 8000 NDQ $1.40 59459 17.4 $20.40 $254.80 $275.20 $4.40 $328.40 2.55 19.24% $8.00 $48.40 5.45% 1.60% $25.70 12/30/10
American Independence Corp Internet 7370 NDQ $10.80 11795 8.4 $88.00 $0.00 $88.00 $11.50 $80.40 15.44 7.45% 11.32% $5.70 $12.00 38.68% 13.07% $0.00 12/30/00
American Intertiol Industr Diversified Co. 9913 NDQ $5.24 47450 5.2 $26.20 $11.40 $37.60 $5.80 $25.50 -34.88% -6.15% -$4.50 -$1.14 0.00% 15.43% $3.50 12/30/10
American Land Lease Inc R.E.I.T. 6720 NYS $26.51 15400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
American Medical Alert Electronics 3670 NDQ $6.69 6515 8.7 $59.50 $3.00 $62.50 $2.60 $22.40 66.11 4.89% 12.13% $0.90 $4.40 48.17% 4.16% $3.00 12/30/10
American Medical Systems Hldgs Medical Services 8000 NDQ $18.52 321491 69.5 $1,328.00 $0.00 $1,328.00 $46.40 $262.60 33.79 12.97% 17.96% $39.30 $77.70 40.70% 3.49% $5.10 12/30/10
American Medical Tech Inc Medical Supplies 8060 NDQ $0.16 2000 8.2 $1.30 $1.50 $2.80 $1.30 $2.20 -166.67% -142.90% -$1.50 -$1.57 0.00% 46.43% $0.10 12/30/10
American Oil & Gas Inc Petroleum (Producing) 1300 AMS $6.55 20900 36.5 $250.90 $0.00 $250.90 $6.00 $4.70 228.09 3.96% 9.61% $1.10 $2.40 12.67% 2.39% $14.10 12/30/10
American Petro-Hunter Inc. Petroleum (Producing) 1300 NDQ $0.20 2450 8.3 $1.70 $0.00 $1.70 $0.10 -$0.10 $0.00 0.00% 5.88% $0.00 12/30/10
American Petroleum Group Inc Metals & Mining (Div.) 1000 NDQ $0.04 26000 17.8 $0.70 $2.20 $2.90 $0.00 $2.00 -$5.00 -$2.01 0.00% 0.00% $0.00 12/30/10
American Racing Capital Inc Entertainment 7950 NDQ $1.94 5500 49.1 $93.90 $1.80 $95.70 $0.00 $2.00 939.00 13.33% $0.10 $0.20 0.00% 0.00% $0.00 12/30/00
American Railcar Inds Railroad 4002 NDQ $34.04 43662 11.1 $719.60 $59.40 $779.00 $28.70 $608.20 48.62 13.86% 18.88% $14.80 $42.40 38.78% 3.68% $22.80 12/30/10
American River Bankshares Bank 6000 NDQ $23.99 16100 5.9 $134.90 $4.30 $139.20 $34.80 14.66 14.67% 43.61% $9.20 $22.90 38.68% 25.00% $0.00 12/30/10
American Safety Insurance Grou Insurance (Prop/Cas.) 6330 NYS $18.55 6800 6.8 $125.00 $37.80 $162.80 $48.60 8.50 12.42% 0.00% $14.70 $0.00 8.67% 29.85% $1.70 12/30/10
American Soil Technologies Inc Environmental 4953 NDQ $0.21 31695 25.4 $6.40 $1.80 $8.20 $0.30 $0.60 -183.75% -$2.10 -$1.65 0.00% 3.66% $0.10 12/30/10
American Sports Dev't Group Advertising 7310 NDQ $0.00 4000 70.1 $0.70 $0.00 $0.70 $0.10 $0.40 -$0.30 -$0.25 0.00% 14.29% $0.00 12/30/09
American Technologies Grp Inc Environmental 4953 NDQ 99.8 $69.80 $2.20 $72.00 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 7/30/00
American Technology Electronics 3670 NDQ $3.92 100005 24.3 $95.50 $1.60 $97.10 $10.40 $10.20 -90.10% -686.93% -$9.10 -$8.93 0.00% 10.71% $0.50 9/29/10
American Telecom Services Inc Telecom. Services 4810 AMS $3.32 13000 6.5 $21.50 $0.00 $21.50 $12.40 $3.10 -37.25% -116.97% -$5.70 -$3.39 0.00% 57.67% $0.20 6/29/11
American tl Bnkshrs Inc VA Bank 6000 NDQ $23.32 4209 5.4 $144.00 $17.20 $161.20 $18.30 14.40 13.62% 22.56% $10.00 $23.00 29.08% 11.35% $0.00 12/30/10
American Vantage Companies Hotel/Gaming 7000 NDQ $1.15 100 5.7 $6.60 $0.50 $7.10 $4.30 $0.30 -28.24% -57.69% -$2.40 -$2.71 0.00% 60.56% $0.00 12/30/10
American Wagering Inc Hotel/Gaming 7000 OTC 8.2 $15.20 $0.30 $15.50 $2.20 $12.50 76.00 7.41% 50.00% $0.20 $0.40 0.00% 14.19% $0.70 1/30/11
American Water Star Inc Beverage (Soft Drink) 2087 NDQ $0.00 171800 80.2 $0.80 $7.10 $7.90 $1.30 $3.20 -174.47% -103.62% -$16.40 -$15.75 0.00% 16.46% $6.70 12/30/00
American West Bancorporation Bank 6000 NDQ $24.22 47741 10.5 $259.80 $81.80 $341.60 $40.80 18.69 11.44% 19.00% $13.90 $42.00 26.49% 11.94% $0.00 12/30/10
Americas Car Mart Inc Fincial Svcs. (Div.) 6100 NDQ $11.86 123272 11.8 $143.30 $46.50 $189.80 $0.30 $234.20 8.58 14.00% 11.30% $16.70 $29.70 37.01% 0.16% $5.00 4/29/11
AmericasBank Corp Bank 6000 NDQ $6.50 9321 0.9 $16.90 $0.00 $16.90 $2.00 -5.66% 27.27% -$0.30 $0.90 0.00% 11.83% $0.00 12/30/10
AmeriChip Intertiol Inc Metal Fabricating 3400 NDQ $0.04 1835977 242 $16.60 $0.50 $17.10 $0.00 $0.10 -$4.30 -$2.92 0.00% 0.00% $0.20 11/29/10
AmeriCredit Corp. Fincial Svcs. (Div.) 6100 NYS $25.17 1446500 127.3 $2,925.90 $10,825.20 $13,751.10 $554.30 $1,716.30 9.56 15.24% 4.36% $306.20 $847.90 36.90% 4.03% $5.60 6/29/11
AmeriGas Partners tural Gas (Distrib.) 4920 NYS $32.53 53500 56.8 $1,856.10 $933.70 $2,789.80 $84.80 $2,119.30 18.14 46.19% 21.18% $102.30 $240.20 5.61% 3.04% $70.70 9/29/11
Amerigon Inc 'A' Auto Parts 3716 NDQ $9.66 42117 15.9 $215.60 $0.00 $215.60 $11.30 $35.70 13.07 57.49% 17.24% $16.50 $3.00 0.00% 5.24% $0.40 12/30/10
AMERIGROUP Corp Medical Services 8000 NYS $35.89 465500 51.6 $1,871.30 $1.60 $1,872.90 $402.20 $2,329.90 34.85 8.37% 29.34% $53.70 $114.30 38.13% 21.47% $25.80 12/30/10
Ameriprise Fin'l Fincial Svcs. (Div.) 6100 NYS $54.50 745900 250.6 $13,723.00 $1,833.00 $15,556.00 $2,474.00 $7,484.00 18.06 9.89% 14.56% $760.00 $1,419.00 27.69% 15.90% $141.00 12/30/10
AmeriResource Technologies In Environmental 4953 NDQ $0.00 1797461 103.7 $2.80 $0.80 $3.60 $0.10 $0.10 -$2.00 -$1.72 0.00% 2.78% $0.30 12/30/10
Ameris Bancorp Bank 6000 NDQ $28.18 39614 13 $364.30 $146.70 $511.00 $74.40 26.59 9.21% 15.35% $13.70 $51.60 34.24% 14.56% $0.00 12/30/10
Amerisafe Inc. Insurance (Prop/Cas.) 6330 NDQ $15.46 120172 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AmeriServ Finl Inc Bank 6000 NDQ $4.93 9743 22.1 $107.20 $14.10 $121.30 $20.80 32.48 3.91% 30.85% $3.30 $24.00 0.00% 17.15% $0.00 12/30/10
AmerisourceBergen Medical Supplies 8060 NYS $44.96 1196600 208.5 $9,063.50 $952.70 $10,016.20 $1,315.70 $50,012.60 25.41 8.33% 11.84% $356.70 $746.10 37.84% 13.14% $203.40 9/29/10
Ameristar Casinos Inc. Hotel/Gaming 7000 NDQ $30.74 128224 56 $1,729.50 $780.40 $2,509.90 $106.10 $961.40 26.09 17.28% 15.12% $66.30 $255.00 37.25% 4.23% $177.80 12/30/10
Ameritrans Cap Corp Fincial Svcs. (Div.) 6100 NDQ $5.65 6905 3.4 $19.20 $32.90 $52.10 $2.60 $5.20 -0.92% 3.84% -$0.20 $2.00 0.00% 4.99% $0.00 6/29/11
Amerityre Corporation Tire & Rubber 3000 NDQ $3.95 74507 18.4 $70.20 $0.00 $70.20 $1.60 $1.40 -117.50% -182.73% -$4.70 -$4.39 0.00% 2.28% $0.40 6/29/00
Amerityre Corporation Tire & Rubber 3000 NDQ $3.95 74507 18.4 $70.20 $0.00 $70.20 $1.60 $1.40 -117.50% -182.73% -$4.70 -$4.39 0.00% 2.28% $0.40 6/29/00
Ameron Int'l Building Materials 3200 NYS $76.37 26500 8.7 $690.50 $95.40 $785.90 $44.70 $704.60 21.18 10.99% 9.84% $32.60 $55.10 38.00% 5.69% $25.40 11/29/10
Ames Dept. Stores Retail Store 5300 NDQ $0.00 20589 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ames tiol Corp Bank 6000 NDQ $21.00 5109 3.1 $65.90 $0.00 $65.90 $32.00 5.68 10.81% 21.98% $11.60 $22.70 27.10% 48.56% $0.00 12/30/09
Ametek Inc. Diversified Co. 9913 NYS $31.84 298500 107.5 $3,371.70 $631.40 $4,003.10 $43.80 $1,434.50 23.98 17.45% 13.56% $140.60 $274.40 31.13% 1.09% $23.30 12/30/10
Amgen Biotechnology 2830 NDQ $68.31 5241852 1224 $79,917.60 $3,957.00 $83,874.60 $5,255.00 $12,430.00 21.54 18.14% 22.73% $3,710.00 $5,689.00 23.47% 6.27% $867.00 12/30/10
AMICAS Inc Computer Software/Svcs 3579 NDQ $2.94 140335 48.4 $132.20 $0.00 $132.20 $82.20 $52.80 -1.67% 11.94% -$2.00 $4.50 0.00% 62.18% $0.70 12/30/10
AMIS Holding Inc Semiconductor 3674 NDQ $10.57 128514 86.3 $938.20 $317.90 $1,256.10 $96.70 $503.60 45.54 6.90% 23.75% $20.60 $123.50 0.00% 7.70% $34.50 12/30/10
Amistar Corp. Machinery 3500 NDQ $1.26 500 3.2 $4.30 $0.00 $4.30 $1.50 $3.40 -$4.60 -$4.69 0.00% 34.88% $0.10 12/30/10
Amkor Technology Semiconductor Equip 3680 NDQ $9.34 1372815 176.7 $1,684.10 $2,140.60 $3,824.70 $206.60 $2,099.90 -45.12% 15.02% -$101.20 $324.10 0.00% 5.40% $295.90 12/30/10
AML Communications Inc Telecom. Equipment 4811 NDQ $0.90 13750 10.2 $9.20 $0.90 $10.10 $2.40 $9.50 4.18 26.51% 17.65% $2.20 $1.20 0.00% 23.76% $1.40 3/30/11
AMLI Res. Prop. Tr. R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AMN Healthcare Human Resources 7363 NYS $27.54 124100 31.2 $937.40 $205.10 $1,142.50 $19.10 $705.80 42.23 11.49% 8.34% $22.20 $52.90 40.19% 1.67% $3.80 12/30/10
Amnex Inc Telecom. Services 4810 OTC $0.00 3000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ampal-Amer. Israel Fincial Svcs. (Div.) 6100 NDQ $4.79 13669 20.1 $106.20 $50.40 $156.60 $62.90 $19.10 -6.75% 1.96% -$6.00 $1.50 0.00% 40.17% $9.90 12/30/10
Ampco-Pittsburgh Steel (General) 3311 NYS $33.48 60500 9.8 $331.60 $13.30 $344.90 $39.50 $247.00 22.11 10.62% 18.51% $15.00 $21.30 0.00% 11.45% $4.90 12/30/10
Ampex Corp. Electronics 3670 NDQ $20.84 15026 3.8 $80.10 $25.80 $105.90 $13.10 $53.20 13.81 $5.80 $9.90 11.43% 12.37% $0.10 12/30/10
Amphenol Corp 'A' New Electronics 3670 NYS $62.08 356200 87.6 $5,481.60 $781.00 $6,262.60 $38.70 $1,808.10 26.37 30.17% 18.44% $207.90 $394.00 33.02% 0.62% $57.10 12/30/10
AMR Corp. Air Transport 4510 NYS $30.23 3581400 182.7 $6,619.00 $14,695.00 $21,314.00 $4,324.00 $20,712.00 45.69% -$677.60 $4,063.40 0.00% 20.29% $681.00 12/30/10
AMREP Corp. Diversified Co. 9913 NYS $122.50 252700 7.4 $848.10 $6.00 $854.10 $46.90 $148.30 37.69 18.91% 33.97% $22.50 $38.60 31.27% 5.49% $3.90 4/29/11
AMS Health Sciences Inc Food Wholesalers 5140 AMS $0.54 8000 7.8 $4.60 $2.40 $7.00 $0.40 $13.70 -152.00% -67.92% -$3.80 -$3.06 0.00% 5.71% $0.20 12/30/10
AmSurg Corp 'A' Medical Services 8000 NDQ $23.00 209020 29.7 $700.10 $108.20 $808.30 $20.50 $391.80 19.23 12.36% 25.13% $36.40 $158.00 39.20% 2.54% $22.80 12/30/10
Amtech Systems Inc Semiconductor 3674 NDQ $7.65 7074 2.7 $26.70 $0.80 $27.50 $3.30 $27.90 -2.27% 4.67% -$0.30 $0.50 0.00% 12.00% $0.30 9/29/10
AmTrust Fincial Services Insurance (Prop/Cas.) 6330 NDQ $8.55 98690 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Amylin Pharm. Drug 2834 NDQ $36.07 967173 110.5 $4,692.60 $375.00 $5,067.60 $443.40 $140.50 -298.41% -18820.76% -$206.80 -$169.39 0.00% 8.75% $29.60 12/30/10
Anchor BanCorp WI Thrift 6120 NDQ $28.82 47323 21.9 $632.90 $0.00 $632.90 $152.50 14.16 13.93% 56.54% $44.70 $161.20 40.90% 24.10% $0.00 3/30/11
Andrea Electronics Electronics 3670 NDQ $0.14 63300 58.3 $8.20 $0.00 $8.20 $0.40 $4.20 -12.24% -1.37% -$0.60 -$0.06 0.00% 4.88% $0.00 12/30/10
Andrew Corp. Telecom. Equipment 4811 NDQ $10.23 1055545 162.5 $1,646.10 $302.60 $1,948.70 $188.80 $1,961.20 39.10 2.72% 6.21% $42.10 $168.00 38.50% 9.69% $66.40 9/29/10
Andrew Peller Ltd 'A' Beverage (Alcoholic) 2082 TSE $11.95 4700 14.9 $181.70 $93.50 $275.20 $0.00 $211.80 29.79 6.81% 8.27% $6.10 $22.90 33.90% 0.00% $7.50 3/30/11
Andrew Peller Ltd. Beverage (Alcoholic) 2082 TSE $12.01 300 14.9 $178.90 $93.50 $272.40 $0.00 $211.80 29.33 6.81% 8.27% $6.10 $22.90 33.90% 0.00% $7.50 3/30/11
Anesiva Inc Drug 2834 NDQ $6.95 75000 20.1 $136.20 $0.00 $136.20 $94.90 -37.43% -$33.50 $0.00 0.00% 69.68% $0.10 12/30/10
Angeion Corp. Medical Supplies 8060 NDQ $12.23 102854 3.6 $44.80 $0.00 $44.80 $1.10 $23.80 -5.88% 4.63% -$0.70 $0.50 0.00% 2.46% $0.20 10/30/10
AngelCiti Entertaimnet Inc. Internet 7370 NDQ $0.01 700 9.3 $0.10 $0.00 $0.10 $0.10 $0.60 -450.00% -808.62% -$0.90 -$0.81 0.00% 100.00% $0.00 12/30/10
Angelica Corp. Industrial Services 7300 NYS $25.80 53100 9.3 $241.30 $85.40 $326.70 $4.40 $418.40 104.91 1.54% 8.46% $2.30 $19.50 0.00% 1.35% $18.40 1/27/11
Angiodymics Inc Medical Supplies 8060 NDQ $21.49 107912 15.5 $334.90 $3.00 $337.90 $89.80 $78.50 48.54 5.59% 19.23% $6.90 $11.40 38.27% 26.58% $3.20 6/2/11
Angiotech Pharm. Inc. Drug 2834 NDQ $8.19 526689 84.3 $701.30 $0.00 $701.30 $195.40 $199.60 57.02 2.66% 8.10% $12.30 $43.30 60.00% 27.86% $4.00 12/30/10
Anglo Swiss Res Inc Metals & Mining (Div.) 1000 NDQ $0.05 10600 67.4 $3.40 $0.00 $3.40 $0.60 -10.00% 0.00% -$0.50 $0.00 0.00% 17.65% $0.20 12/30/10
AngloGold Ashanti ADR Precious Metals 1041 NYS $47.09 477400 264.9 $12,510.30 $1,939.00 $14,449.30 $196.00 $2,453.00 62.55 6.32% 14.46% $200.00 $878.00 19.20% 1.36% $710.00 12/30/10
Anglotajik Minerals Inc Electronics 3670 NDQ 51.8 $0.50 $0.00 $0.50 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
Anheuser-Busch Beverage (Alcoholic) 2082 NYS $49.20 1382600 776.4 $37,964.30 $7,972.10 $45,936.40 $225.80 $15,035.70 19.99 56.79% 20.43% $1,898.70 $3,689.60 38.60% 0.49% $1,136.70 12/30/10
Anika Therapeutics Inc. Drug 2834 NDQ $13.27 52477 10.5 $144.40 $0.00 $144.40 $44.70 $29.80 24.47 15.57% $5.90 $9.00 39.82% 30.96% $1.60 12/30/10
Anixter Int'l Telecom. Equipment 4811 NYS $54.30 291000 38.4 $2,152.90 $625.10 $2,778.00 $21.80 $3,847.40 23.92 12.74% 9.21% $90.00 $210.90 42.82% 0.78% $15.00 12/29/10
Anly Capital Mgmt. R.E.I.T. 6720 NYS $13.91 788700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AnnTaylor Stores Retail (Special Lines) 5600 NYS $32.84 868400 72.5 $2,397.60 $0.00 $2,397.60 $380.70 $2,073.10 26.26 8.83% 21.81% $91.30 $240.80 40.80% 15.88% $187.60 1/27/11
Anooraq Resources Corp Metals & Mining (Div.) 1000 AMS $1.20 56100 148.2 $174.90 $0.00 $174.90 $4.60 -91.11% 0.00% -$12.30 $0.00 0.00% 2.63% $0.00 12/30/10
Anpolis Bancorp Inc. Bank 6000 NDQ $9.50 500 4.1 $38.80 $20.00 $58.80 $9.60 12.93 14.29% 21.18% $3.00 $10.30 35.43% 16.33% $0.00 12/30/10
Ansoft Corp Computer Software/Svcs 3579 NDQ $27.80 130392 23.8 $677.70 $0.00 $677.70 $16.50 $77.20 38.07 31.62% 48.44% $17.80 $23.40 17.61% 2.43% $1.10 4/29/11
Answers Corporation Internet 7370 NDQ $13.39 61896 7.7 $102.70 $0.00 $102.70 $14.00 $2.10 -31.09% -121.07% -$6.00 -$6.42 0.00% 13.63% $0.50 12/30/10
answerthink inc E-Commerce 7372 NDQ $3.08 189714 44.5 $142.50 $3.70 $146.20 $28.00 $163.30 89.06 1.59% 10.84% $1.60 $8.30 0.00% 19.15% $1.80 12/29/10
ANSYS Inc. Computer Software/Svcs 3579 NDQ $43.49 162766 32 $1,670.20 $0.00 $1,670.20 $194.20 $158.00 38.05 19.51% 151.10% $43.90 $66.90 30.44% 11.63% $4.50 12/30/10
Antares Pharma Inc Drug 2834 AMS $1.20 21800 43 $64.20 $0.00 $64.20 $2.70 $2.20 -1062.50% -$8.50 -$8.18 0.00% 4.21% $0.10 12/30/10
Anthony Clark Int'l Insurance Insurance (Prop/Cas.) 6330 TSE 8.6 $2.70 $15.50 $18.20 $0.60 $13.30 -400.00% 12.82% -$2.80 $2.00 0.00% 3.30% $0.00 3/30/11
Antigenics Inc. Drug 2834 NDQ $1.83 329148 45.6 $83.90 $54.10 $138.00 $61.70 $0.60 -232.29% 0.00% -$74.10 $0.00 0.00% 44.71% $2.70 12/30/10
ANTs software Inc Computer Software/Svcs 3579 NDQ $2.42 34650 44.9 $126.10 $0.00 $126.10 $6.40 $0.50 -135.94% -$8.70 -$9.00 0.00% 5.08% $0.60 12/30/10
Anza Capital Inc. Fincial Svcs. (Div.) 6100 NDQ 6.3 $0.30 $5.90 $6.20 $2.40 $50.30 -33.59% -$2.70 -$0.94 0.00% 38.71% $0.00 4/29/10
Aon Corp. Fincial Svcs. (Div.) 6100 NYS $35.34 1072800 321.2 $10,947.00 $2,112.00 $13,059.00 $9,540.00 $9,837.00 17.05 12.11% $642.00 $1,372.00 33.47% 73.05% $126.00 12/30/10
AP Pharma Inc Medical Supplies 8060 NDQ $1.37 74993 25.3 $32.80 $0.00 $32.80 $5.80 $5.40 -132.26% -2024.87% -$8.20 -$8.10 0.00% 17.68% $0.30 12/30/10
APA Enterprises Inc. Precision Instrument 3800 NDQ $1.43 42759 11.9 $17.20 $1.30 $18.50 $8.90 $15.70 -21.15% -44.88% -$3.30 -$3.59 0.00% 48.11% $0.40 3/30/11
APAC Customer Services Industrial Services 7300 NDQ $3.75 153875 49.5 $177.80 $12.00 $189.80 $1.00 $239.80 -43.16% 0.79% -$22.40 $0.50 0.00% 0.53% $8.70 12/31/10
Apache Corp. Petroleum (Producing) 1300 NYS $66.51 2166100 330.3 $21,981.70 $2,192.30 $24,174.00 $228.90 $7,584.20 8.38 24.89% 31.15% $2,623.70 $6,245.20 37.62% 0.95% $3,715.90 12/30/10
Apartment Investment R.E.I.T. 6720 NYS $56.02 537600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Apco Argenti Petroleum (Producing) 1300 NDQ $87.75 2973 7.4 $642.20 $0.00 $642.20 $34.80 $41.70 21.55 24.77% 28.70% $29.80 $31.00 20.85% 5.42% $10.40 12/30/10
Apex Silver Mines Precious Metals 1041 AMS $15.89 197500 50.4 $912.80 $322.30 $1,235.10 $136.80 -22.15% 0.00% -$71.40 $0.00 0.00% 11.08% $166.70 12/30/10
Aphton Corp. Biotechnology 2830 NDQ 67.1 $2.70 $7.50 $10.20 $4.60 -$67.10 $0.00 0.00% 45.10% $0.10 12/30/10
Apogee Enterprises Building Materials 3200 NDQ $19.31 212123 27.9 $549.60 $45.20 $594.80 $4.70 $696.70 25.21 10.95% 14.04% $21.80 $48.10 30.07% 0.79% $29.70 2/24/11
Apogee Technology Inc. Electronics 3670 AMS $1.33 63200 12 $13.40 $0.00 $13.40 $5.50 $5.20 -100.00% -$5.50 -$5.48 0.00% 41.04% $0.10 12/30/10
Apollo Gold Corp Metals & Mining (Div.) 1000 AMS $0.46 72700 107.5 $34.90 $7.30 $42.20 $0.10 $43.30 -73.15% -34.40% -$23.70 -$13.62 0.00% 0.24% $5.50 12/30/10
Apollo Group `A' Educatiol Services 8299 NDQ $38.97 864442 187.6 $6,674.20 $0.00 $6,674.20 $369.70 $2,251.50 15.01 62.91% 142.90% $444.70 $790.80 39.07% 5.54% $103.80 8/30/10
Apollo Resources Intertio Chemical (Specialty) 2820 NDQ $0.14 825368 139.6 $28.40 $13.20 $41.60 $2.40 $4.00 -79.19% -60.05% -$35.00 -$33.03 0.00% 5.77% $0.30 12/30/10
Apolo Gold Inc Precious Metals 1041 NDQ $0.06 291651 74.2 $4.50 $0.00 $4.50 $0.20 -700.00% -$1.40 $0.00 0.00% 4.44% $0.00 6/29/11
Appiant Technologies Computer Software/Svcs 3579 NDQ $0.00 10200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Apple Computer Computers/Peripherals 3573 NDQ $84.84 38159497 835 $68,673.80 $0.00 $68,673.80 $8,261.00 $13,931.00 54.76 16.80% $1,254.00 $1,829.00 30.91% 12.03% $260.00 9/23/10
Applebee's Int'l Restaurant 5812 NDQ $24.67 857951 74.4 $1,847.00 $188.40 $2,035.40 $13.30 $1,216.70 18.11 24.72% 23.50% $102.00 $212.20 34.90% 0.65% $139.40 12/24/10
Appliance Recycling Center Environmental 4953 NDQ $2.15 3370 4.3 $9.10 $11.20 $20.30 $2.10 $74.90 -16.67% 4.83% -$0.90 $0.70 0.00% 10.34% $0.50 12/30/10
Applica Inc Home Appliance 3630 NYS $7.99 100700 24.2 $197.80 $145.30 $343.10 $4.50 $556.10 -78.01% -4.17% -$49.30 -$8.51 0.00% 1.31% $3.40 12/30/10
Applied Biosystems Precision Instrument 3800 NYS $36.69 549900 187 $6,760.30 $0.00 $6,760.30 $373.90 $1,911.20 24.57 18.62% 34.40% $275.10 $437.80 13.27% 5.53% $41.50 6/29/11
Applied D Sciences Inc Biotechnology 2830 NDQ $0.10 294400 112.2 $10.70 $0.40 $11.10 $0.00 -$83.80 $0.00 0.00% 0.00% $0.00 9/29/10
Applied Digital Solutions Telecom. Services 4810 NDQ $1.81 599692 67 $124.20 $19.30 $143.50 $22.70 $113.70 -18.65% -14.54% -$12.40 -$9.18 0.00% 15.82% $2.10 12/30/10
Applied Imaging Medical Supplies 8060 NDQ 4.8 $23.50 $2.10 $25.60 $3.10 $20.10 -41.67% -11.77% -$1.00 -$0.16 0.00% 12.11% $0.20 12/30/10
Applied Ind'l Techn. Machinery 3500 NYS $26.31 195800 44.1 $1,175.50 $76.20 $1,251.70 $106.40 $1,900.80 16.26 17.43% 21.39% $72.30 $128.70 36.08% 8.50% $11.10 6/29/11
Applied Innovation Telecom. Equipment 4811 NDQ $3.21 17727 15.2 $47.50 $0.00 $47.50 $20.40 $31.70 22.62 4.63% 10.38% $2.10 $3.80 31.74% 42.95% $0.10 12/30/10
Applied Materials Semiconductor Equip 3680 NDQ $18.45 11800867 1606.7 $28,454.10 $415.00 $28,869.10 $5,935.30 $6,991.80 23.52 13.55% 39.24% $1,209.90 $1,748.40 23.50% 20.56% $199.60 10/29/10
Applied Micro Semiconductor 3674 NDQ $3.56 3781314 308.3 $1,050.00 $0.00 $1,050.00 $423.40 $253.80 -0.37% -5.39% -$3.60 -$29.87 0.00% 40.32% $27.50 3/30/10
Applied Microsystems Corp Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Applied NeuroSolutions Inc Drug 2834 NDQ $0.32 156112 94.5 $30.50 $0.00 $30.50 $1.70 $0.50 -162.50% -$2.60 -$2.76 0.00% 5.57% $0.10 12/30/10
Applied Sigl Techn. Wireless Networking 7380 NDQ $14.06 78814 11.5 $167.50 $9.60 $177.10 $29.50 $156.10 18.21 9.40% 14.39% $9.20 $18.80 40.28% 16.66% $6.90 10/30/10
Applix Inc Computer Software/Svcs 3579 NDQ $11.34 25392 14.9 $180.20 $0.00 $180.20 $24.90 $37.00 25.74 32.41% $7.00 $7.90 5.98% 13.82% $0.60 12/30/10
Apria Healthcare Medical Services 8000 NYS $26.65 358500 42.3 $1,141.20 $645.40 $1,786.60 $23.30 $1,474.10 13.62 25.61% 20.17% $83.80 $289.40 33.82% 1.30% $118.90 12/30/10
APT Satellite Holdings Ltd Telecom. Services 4810 NYS $1.55 11600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AptarGroup Packaging & Container 2640 NYS $59.04 116500 34.9 $2,062.60 $246.60 $2,309.20 $117.60 $1,380.00 20.71 12.31% 18.62% $99.60 $249.00 29.84% 5.09% $104.40 12/30/10
Aptimus Inc Retail (Special Lines) 5600 NDQ $6.60 45861 6.5 $40.00 $0.00 $40.00 $10.40 $15.90 28.57 11.20% 71.43% $1.40 $1.50 0.00% 26.00% $0.40 12/30/10
Aqua America Water Utility 4941 NYS $22.78 688500 129 $3,048.40 $1,041.50 $4,089.90 $11.90 $496.80 33.43 11.23% 8.76% $91.20 $262.00 38.44% 0.29% $237.50 12/30/10
Aqua Vie Beverage Company Beverage (Soft Drink) 2087 NDQ $0.00 8659 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
aQuantive Inc. E-Commerce 7372 NDQ $24.66 756117 66.5 $1,925.90 $80.00 $2,005.90 $112.90 $308.40 54.71 13.70% 20.91% $35.20 $80.10 41.54% 5.63% $20.00 12/30/10
AquaPro Corp Food Processing 2000 NDQ $0.01 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aquatic Cellulose Intl Corp Paper/Forest Products 2600 NDQ $0.03 49000 100 $3.00 $1.30 $4.30 $0.10 -$1.50 $0.00 0.00% 2.33% $0.00 5/30/10
Aquila Inc. Electric Util. (Central) 4911 NYS $4.70 1877800 373.6 $1,767.40 $1,991.50 $3,758.90 $14.20 $1,314.20 -12.06% 2.43% -$158.00 $80.00 0.00% 0.38% $228.90 12/30/10
Aquis Communications Telecom. Services 4810 NDQ $0.00 9300 179.6 $1.80 $13.00 $14.80 $0.70 $11.60 108.33% -$1.80 $1.30 0.00% 4.73% $0.10 12/30/09
Arabian Amer Dev Co Petroleum (Producing) 1300 NDQ $3.15 23515 22.4 $68.60 $22.30 $90.90 $1.70 $80.40 7.00 27.00% 19.38% $9.80 $12.30 10.35% 1.87% $3.90 12/30/10
Aracruz Celulose S A ADR Paper/Forest Products 2600 NYS $61.21 114700 103.1 $6,316.50 $1,509.80 $7,826.30 $555.70 $1,345.20 18.52 17.36% 19.48% $341.10 $675.00 15.79% 7.10% $147.90 12/30/10
Aradigm Corp Medical Supplies 8060 NDQ $0.90 292371 14.6 $12.00 $0.00 $12.00 $27.70 $10.50 -94.81% -939.68% -$29.20 -$29.13 0.00% 230.83% $5.30 12/30/10
ARAMARK Corp. Industrial Services 7300 NYS $33.45 670800 180.9 $6,031.80 $1,840.90 $7,872.70 $56.10 $10,963.40 20.91 21.77% 18.43% $288.50 $900.30 36.34% 0.71% $315.60 9/29/10
Arbinet Holdings Inc. E-Commerce 7372 NDQ $5.49 104758 25.3 $141.60 $1.90 $143.50 $63.60 $530.50 21.13 7.81% 58.51% $6.70 $14.10 0.00% 44.32% $5.90 12/30/10
Arbitron Inc. Information Services 8900 NYS $43.44 137200 31 $1,304.40 $50.00 $1,354.40 $123.40 $310.00 20.84 67.75% 325.72% $62.60 $99.40 37.74% 9.11% $15.60 12/30/10
Arbor EnTech Corp Paper/Forest Products 2600 OTC $2.25 24500 7.1 $15.90 $0.00 $15.90 $0.50 0.00% $0.00 $0.00 0.00% 3.14% $0.00 4/29/11
Arbor Mem Svcs Inc. Industrial Services 7300 TSE $25.70 100 10.6 $272.30 $83.20 $355.50 $8.30 $167.60 17.02 11.32% 7.17% $16.00 $22.00 29.53% 2.33% $13.20 10/30/09
Arbor Memorial Services Inc Industrial Services 7300 TSE $25.00 113 10.6 $271.80 $76.10 $347.90 $11.00 $184.30 15.02 10.46% 7.00% $18.10 $24.90 33.03% 3.16% $21.20 10/30/10
Arc Wireless Solutions Inc Wireless Networking 7380 NDQ $0.10 193900 154.3 $15.40 $4.60 $20.00 $0.20 $39.70 11.85 7.74% 6.13% $1.30 $1.30 0.00% 1.00% $0.10 12/30/10
Arcadia Resources Inc Medical Supplies 8060 AMS $2.06 115500 96.4 $210.10 $19.80 $229.90 $0.50 $130.90 -8.25% 1.57% -$4.70 $1.20 0.00% 0.22% $3.80 3/30/11
Arch Cap Group Ltd Insurance (Prop/Cas.) 6330 NDQ $67.61 113546 73.3 $5,022.50 $300.00 $5,322.50 $1,797.70 19.58 10.34% 0.00% $256.50 $0.00 10.14% 33.78% $13.70 12/30/10
Arch Chemicals Chemical (Specialty) 2820 NYS $33.31 112000 23.9 $813.80 $229.80 $1,043.60 $111.50 $1,305.10 20.45 10.90% 14.80% $39.80 $109.90 34.92% 10.68% $18.30 12/30/10
Arch Coal Coal 1220 NYS $30.03 2012700 142.6 $4,356.60 $982.40 $5,339.00 $260.50 $2,508.80 69.93 5.26% 15.53% $62.30 $296.00 0.00% 4.88% $357.10 12/30/10
Archer Daniels Midl'd Food Processing 2000 NYS $31.96 3752600 650.5 $21,209.30 $4,178.80 $25,388.10 $1,430.40 $35,943.80 23.01 10.93% 12.24% $921.70 $2,015.20 32.10% 5.63% $623.80 6/29/10
Archon Corp Hotel/Gaming 7000 NDQ $37.30 542 6.2 $232.60 $96.30 $328.90 $8.90 $43.70 -21.96% 11.31% -$4.70 $12.30 0.00% 2.71% $0.50 9/29/10
Archstone-Smith Tr. R.E.I.T. 6720 NYS $58.21 1043800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Arctic Cat Inc Recreation 7900 NDQ $17.59 73500 19.4 $340.50 $0.00 $340.50 $69.90 $732.80 14.37 12.51% 31.97% $23.70 $55.00 30.54% 20.53% $34.80 3/30/11
Arden Group 'A' Grocery 5400 NDQ $123.81 3128 3.4 $387.50 $1.70 $389.20 $57.00 $470.40 19.47 24.18% 86.23% $19.90 $39.20 40.61% 14.65% $6.40 12/30/10
Arden Rlty Group R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Are Pharmaceuticals Inc Biotechnology 2830 NDQ $12.91 1264784 35.5 $614.50 $13.50 $628.00 $127.90 $23.20 -45.48% -178.29% -$67.90 -$62.22 0.00% 20.37% $3.60 12/30/10
Aren Inc. Electronics 3670 NDQ $17.76 118933 17.6 $315.90 $0.00 $315.90 $82.50 $105.50 27.96 6.55% 15.06% $11.30 $17.40 22.13% 26.12% $7.50 6/29/11
Argan Inc. Machinery 3500 NDQ $6.49 1950 3.8 $29.70 $5.20 $34.90 $0.00 $28.50 -81.20% 7.69% -$9.50 $1.30 0.00% 0.00% $1.50 1/30/11
Argon ST Inc Aerospace/Defense 3720 NDQ $21.54 104206 22.2 $474.80 $0.10 $474.90 $33.50 $258.80 24.47 7.30% 9.51% $19.40 $36.20 38.97% 7.05% $3.80 9/29/11
Argout Group Insurance (Prop/Cas.) 6330 NDQ $34.86 99221 30.5 $1,126.10 $144.30 $1,270.40 $302.30 13.99 11.24% 0.00% $80.50 $0.00 1.23% 23.80% $0.00 12/30/10
Argout Technologies Inc Medical Supplies 8060 NDQ $0.04 40742 20.6 $0.80 $0.10 $0.90 $10.20 $20.20 -28.53% -32.51% -$10.10 -$8.23 0.00% 1133.33% $1.70 12/30/00
ARI Network Services Internet 7370 NDQ $2.00 1857 6.2 $11.20 $2.00 $13.20 $3.60 $14.00 3.50 $3.20 $3.10 0.00% 27.27% $0.70 7/30/11
Ariad Pharm. Inc Drug 2834 NDQ $5.14 503996 61.7 $320.70 $7.60 $328.30 $81.50 $1.20 -77.73% -$55.50 -$54.22 0.00% 24.82% $6.50 12/30/10
Ariba Inc. E-Commerce 7372 NDQ $7.74 734107 75.4 $586.70 $0.00 $586.70 $140.30 $296.00 -6.73% -10.54% -$22.40 -$20.31 0.00% 23.91% $5.10 9/29/11
Ariel Corp Computers/Peripherals 3573 NDQ $0.00 4235 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aries Maritime Transport Ltd Maritime 4400 NDQ $9.17 81071 28.4 $259.90 $183.80 $443.70 $19.20 $75.90 17.56 9.51% 16.05% $14.80 $51.40 0.00% 4.33% $114.20 12/30/10
Arista Investors Corp. Insurance (Prop/Cas.) 6330 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aristotle Corp Diversified Co. 9913 NDQ $9.03 678 17.2 $155.90 $25.00 $180.90 $14.70 $188.80 8.71 22.26% 21.58% $17.90 $29.80 34.32% 8.13% $6.70 12/30/10
Ark Restaurants Corp. Restaurant 5812 NDQ $32.89 4199 3.5 $112.80 $0.00 $112.80 $5.70 $113.80 18.19 16.58% 53.83% $6.20 $24.70 30.92% 5.05% $4.30 9/30/10
Arkansas Best Trucking 4200 NDQ $36.00 355836 25.4 $931.30 $21.20 $952.50 $127.00 $1,860.30 9.81 17.13% 29.27% $94.90 $216.00 39.25% 13.33% $93.10 12/30/10
ARKO Inc. E-Commerce 7372 NDQ $0.56 1720500 32.5 $20.50 $0.30 $20.80 $0.60 $11.10 9.76 48.84% 32.50% $2.10 $1.30 0.00% 2.88% $0.50 3/30/11
Arlington Hospitality Inc Hotel/Gaming 7000 NDQ $0.00 13300 5 $0.10 $59.10 $59.20 $2.60 $63.40 -44.62% 9.84% -$2.90 $6.20 0.00% 4.39% $1.00 12/30/00
Arlington Tankers Ltd Maritime 4400 NYS $23.37 22400 15.5 $368.40 $135.00 $503.40 $14.30 $55.50 18.42 13.82% 14.69% $20.00 $39.00 0.00% 2.84% $0.00 12/30/10
Armanino Foods of Distinction Food Processing 2000 NDQ $0.90 2250 3.4 $9.60 $0.00 $9.60 $2.30 $13.10 32.00 4.48% 14.88% $0.30 $0.80 18.18% 23.96% $0.10 12/30/00
Armor Holdings Aerospace/Defense 3720 NYS $54.85 166900 35.3 $1,961.20 $496.60 $2,457.80 $471.80 $1,636.90 14.80 18.65% 22.92% $132.50 $271.40 37.90% 19.20% $15.60 12/30/10
Armstrong Holdings Building Materials 3200 NDQ $0.32 587019 40.7 $12.60 $1,587.80 $1,600.40 $602.20 $3,558.40 0.12 $100.90 $225.60 1.73% 37.63% $135.50 12/30/10
Arotech Corporation Electronics 3670 NDQ $3.05 156871 6.2 $23.50 $22.70 $46.20 $6.20 $49.00 -51.62% -6.32% -$23.90 -$3.97 0.00% 13.42% $1.40 12/30/10
ArQule Inc Drug 2834 NDQ $5.92 141246 35.3 $207.30 $0.00 $207.30 $140.60 $52.90 -7.11% -$7.50 -$4.53 0.00% 67.82% $3.10 12/30/10
Array Biopharma Inc Drug 2834 NDQ $12.92 155854 28.9 $378.50 $0.00 $378.50 $37.40 $34.80 -45.86% -67.36% -$25.50 -$12.26 0.00% 9.88% $3.60 6/29/00
Array Biopharma Inc Drug 2834 NDQ $12.92 155854 28.9 $378.50 $0.00 $378.50 $37.40 $34.80 -45.86% -67.36% -$25.50 -$12.26 0.00% 9.88% $3.60 6/29/00
Arrhythmia Res Tech Medical Supplies 8060 AMS $24.33 37800 2.7 $66.40 $0.00 $66.40 $2.30 $12.90 41.50 13.33% 21.23% $1.60 $3.20 35.64% 3.46% $0.70 12/30/10
Arris Group Inc Cable TV 4840 NDQ $12.51 1051736 105.6 $1,365.80 $0.00 $1,365.80 $129.50 $680.40 25.87 12.40% 21.99% $52.80 $66.80 2.48% 9.48% $9.60 12/30/10
Arrow Electronics Electronics 3670 NYS $31.55 478200 120.3 $3,915.20 $1,407.70 $5,322.90 $580.70 $11,164.20 14.69 11.23% 11.11% $266.50 $538.80 34.04% 10.91% $33.20 12/30/10
Arrow Fincial Bank 6000 NDQ $24.77 22870 10.8 $265.90 $165.00 $430.90 $35.60 14.30 15.84% 14.26% $18.60 $50.50 30.30% 8.26% $0.00 12/30/10
Arrow Int'l Medical Supplies 8060 NDQ $35.38 92758 44.6 $1,587.50 $27.90 $1,615.40 $119.30 $454.30 40.19 8.25% 14.41% $39.50 $77.40 27.93% 7.39% $33.70 8/30/10
Arrow Magnolia Intl Chemical (Basic) 2810 OTC 3.4 $5.40 $0.00 $5.40 $2.80 $12.10 -5.00% -0.40% -$0.40 -$0.02 0.00% 51.85% $0.50 12/30/09
Arrow Resources Development Paper/Forest Products 2600 NDQ $0.19 20400 649.5 $123.40 $1.60 $125.00 $0.00 -0.82% 0.00% -$1.00 $0.00 0.00% 0.00% $0.00 12/30/10
Arrowhead Research Corp. Internet 7370 NDQ $4.38 63257 28 $151.20 $0.00 $151.20 $22.50 $0.60 -29.12% -245.88% -$7.60 -$8.85 0.00% 14.88% $0.70 9/29/10
Art Technology E-Commerce 7372 NDQ $2.33 786577 110.6 $261.60 $0.30 $261.90 $33.60 $90.60 45.10 11.55% 57.67% $5.80 $9.80 0.55% 12.83% $1.90 12/30/10
Artemis Intl Solutions Corp Internet 7370 NDQ 10.9 $17.10 $6.00 $23.10 $4.10 $47.40 -$4.00 -$2.75 0.00% 17.75% $0.20 12/30/10
Artesian Res Corp Water Utility 4941 NDQ $19.66 4865 6 $119.10 $95.90 $215.00 $1.40 $45.30 23.82 8.65% 17.87% $5.00 $45.30 39.93% 0.65% $20.20 12/30/10
Artesian Resources Corp Water Utility 4941 OTC $30.00 199 6 $182.30 $95.90 $278.20 $1.40 $45.30 36.46 8.65% 17.87% $5.00 $45.30 39.93% 0.50% $20.20 12/30/10
ArthroCare Corp. Medical Supplies 8060 NDQ $39.92 224670 25.3 $1,094.70 $0.00 $1,094.70 $23.30 $214.30 46.58 10.27% 18.55% $23.50 $49.80 23.41% 2.13% $13.30 12/30/10
Artificial Life Inc Computer Software/Svcs 3579 NDQ $1.69 5693 27.1 $53.20 $0.60 $53.80 $0.30 $0.30 -$1.50 -$1.53 0.00% 0.56% $0.00 12/30/10
ARTISTdirect Inc Internet 7370 NDQ $2.35 16332 4.9 $16.30 $44.10 $60.40 $3.10 $14.00 -36.84% 7.46% -$0.70 $3.20 0.00% 5.13% $0.30 12/30/10
Art's-Way Manufacturing Machinery 3500 NDQ $6.60 1350 2 $13.20 $2.80 $16.00 $1.20 $14.60 13.20 13.89% 15.06% $1.00 $2.00 33.72% 7.50% $0.40 11/29/10
ArvinMeritor Auto Parts 3716 NYS $18.23 680800 70.3 $1,309.90 $1,582.00 $2,891.90 $187.00 $8,903.00 11.91 12.57% 14.87% $110.00 $442.00 23.65% 6.47% $146.00 10/1/10
ASA (Bermuda) Ltd. Precious Metals 1041 NYS $64.56 18900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ASA INTL LTD Computer Software/Svcs 3579 NDQ $3.10 103 1.4 $5.60 $3.40 $9.00 $3.70 $16.70 -3.61% 0.44% -$0.30 $0.04 0.00% 41.11% $0.30 12/30/00
ASAT Holdings Limited Semiconductor 3674 NDQ 136.6 $74.70 $161.00 $235.70 $11.90 $182.10 6.60% -$42.40 $6.60 0.00% 5.05% $23.50 4/29/11
Asbury Automotive Group Inc Auto & Truck 3710 NYS $23.56 115500 32.4 $768.20 $1,194.50 $1,962.70 $106.70 $4,776.50 38.80 4.57% 5.24% $19.80 $159.40 51.79% 5.44% $54.60 12/30/09
Ascendant Solutions Inc Computer Software/Svcs 3579 NDQ $0.37 3000 22.2 $9.00 $10.20 $19.20 $3.20 $43.80 12.86 22.58% 11.86% $0.70 $1.60 25.13% 16.67% $0.60 12/30/10
Ascendia Brands Inc Internet 7370 AMS $2.53 51300 12.1 $25.90 $0.00 $25.90 $5.70 $1.50 -58.70% -$2.70 -$2.62 0.00% 22.01% $0.10 6/29/00
Ascendia Brands Inc Internet 7370 AMS $2.53 51300 12.1 $25.90 $0.00 $25.90 $5.70 $1.50 -58.70% -$2.70 -$2.62 0.00% 22.01% $0.10 6/29/00
Ascent Solar Technologies Inc Power 4900 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Asconi Corp Beverage (Alcoholic) 2082 NDQ $0.09 1050 12.2 $1.10 $5.60 $6.70 $0.00 $19.30 1.22 8.26% 14.10% $0.90 $2.70 13.84% 0.00% $2.80 12/30/00
ASE Test Ltd Semiconductor 3674 NDQ $10.09 98600 99.5 $1,004.40 $307.40 $1,311.80 $76.90 $391.90 -0.64% 18.48% -$3.50 $143.50 0.00% 5.86% $142.70 12/30/09
Ashland Inc. Petroleum (Integrated) 2900 NYS $69.18 767600 71.8 $4,977.90 $94.00 $5,071.90 $1,388.00 $9,270.00 10.50 12.68% 10.19% $474.00 $349.00 28.61% 27.37% $380.00 9/29/10
Ashworth Inc. Retail (Special Lines) 5600 NDQ $7.26 44139 14.1 $106.30 $39.20 $145.50 $3.80 $204.80 -0.68% 4.78% -$0.70 $6.60 0.00% 2.61% $7.60 10/30/10
Asia Pacific Wire & Cable Corp Telecom. Equipment 4811 NDQ $2.75 6000 13.8 $38.00 $33.80 $71.80 $29.60 $211.40 3.80 9.33% 16.96% $10.00 $22.00 14.11% 41.23% $4.90 12/30/09
AsiaInfo Holdings Inc Internet 7370 NDQ $7.68 1501756 46.1 $335.00 $1.80 $336.80 $135.40 $93.90 -14.14% -6.99% -$23.70 -$2.38 0.00% 40.20% $2.40 12/30/10
Asian Star Development Inc /N Industrial Services 7300 NDQ $0.20 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ASML Holding N.V. Semiconductor 3674 NDQ $24.63 1122873 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ASPAC Communications Inc Telecom. Services 4810 NDQ $0.00 300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Aspect Med Sys Inc Medical Supplies 8060 NDQ $18.81 110164 22.3 $427.80 $0.00 $427.80 $43.70 $77.00 50.33 12.61% 34.18% $8.50 $8.10 0.00% 10.22% $2.60 12/30/10
Aspen Exploration Corporation Petroleum (Producing) 1300 NDQ $2.88 57277 6.7 $21.00 $0.00 $21.00 $3.40 $4.10 19.09 16.42% 62.03% $1.10 $3.00 31.77% 16.19% $1.50 6/29/10
Aspen Group Resources Corp Petroleum (Producing) 1300 NDQ $0.16 16999 74.8 $12.00 $0.20 $12.20 $0.00 $3.90 -62.69% -19.70% -$4.20 -$1.36 0.00% 0.00% $4.00 12/30/10
Aspen Insurance Hldgs Ltd Insurance (Prop/Cas.) 6330 NYS $26.36 154700 95.2 $2,519.60 $249.30 $2,768.90 $1,391.30 -8.72% 0.00% -$177.80 $0.00 0.00% 50.25% $17.80 12/30/10
Aspen Technology Inc. Computer Software/Svcs 3579 NDQ $11.02 324463 48.9 $594.50 $0.30 $594.80 $86.30 $293.60 34.56 16.57% 179.56% $17.20 $48.10 33.55% 14.51% $3.50 6/29/11
Aspreva Pharmaceuticals Corp. Drug 2834 NDQ $20.53 232528 34.2 $700.50 $0.80 $701.30 $112.00 $76.50 35.56 13.31% 46.36% $19.70 $17.50 2.51% 15.97% $0.90 12/30/10
Aspyra Inc Computer Software/Svcs 3579 AMS $1.82 2500 8.5 $19.40 $1.20 $20.60 $1.30 $7.20 -20.49% -9.11% -$2.50 -$1.10 0.00% 6.31% $0.30 12/30/10
Asset Acceptance Capital Corp Fincial Svcs. (Div.) 6100 NDQ $16.82 120678 37.2 $611.60 $0.20 $611.80 $50.50 $253.80 11.92 20.56% 26.94% $51.30 $86.80 38.18% 8.25% $2.70 12/30/10
Assoc. Banc-Corp Bank (Midwest) 6001 NDQ $34.88 535712 135.7 $4,549.60 $3,348.50 $7,898.10 $460.20 14.21 13.77% 11.73% $320.20 $897.10 31.86% 5.83% $0.00 12/30/10
Associated Estates R.E.I.T. 6720 NYS $13.74 33800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AssuranceAmerica Corporation Insurance (Prop/Cas.) 6330 NDQ $0.83 2950 51.2 $46.00 $9.10 $55.10 $8.80 20.00 23.23% 0.00% $2.30 $0.00 0.00% 15.97% $0.70 12/30/10
Assurant Inc Insurance (Prop/Cas.) 6330 NYS $55.25 218600 130.6 $6,907.50 $971.70 $7,879.20 $1,283.00 14.41 12.87% 0.00% $479.40 $0.00 26.88% 16.28% $55.20 12/30/10
Assured Guaranty Ltd. Fincial Svcs. (Div.) 6100 NYS $26.60 130000 74.8 $1,985.20 $197.30 $2,182.50 $122.00 10.54 11.34% 0.00% $188.40 $0.00 17.93% 5.59% $0.00 12/30/10
Assured Pharmacy Inc E-Commerce 7372 NDQ $0.35 194947 44.3 $18.70 $0.90 $19.60 $0.40 $3.80 -$5.80 -$5.56 0.00% 2.04% $0.00 12/30/10
Asta Funding Inc Fincial Svcs. (Div.) 6100 NDQ $30.44 210504 13.8 $417.20 $82.80 $500.00 $13.80 $101.00 8.84 25.61% 19.64% $47.20 $83.30 40.28% 2.76% $0.40 9/29/11
Astea Intl Inc Computer Software/Svcs 3579 NDQ $6.76 191764 3.5 $20.20 $0.00 $20.20 $9.50 $22.80 11.22 15.13% 136.98% $1.80 $3.30 0.38% 47.03% $0.30 12/30/10
Astec Inds. Machinery 3500 NDQ $35.10 98654 21.2 $758.20 $0.00 $758.20 $22.60 $616.10 31.07 10.05% 15.47% $24.40 $50.60 32.70% 2.98% $11.60 12/30/10
Astoria Fincial Thrift 6120 NYS $30.16 270200 105 $3,041.40 $0.00 $3,041.40 $169.20 13.01 17.32% 37.94% $233.80 $675.10 33.63% 5.56% $0.00 12/30/10
Astral Media Inc. 'A' Entertainment 7950 TSE $39.93 178149 52.9 $2,097.10 $0.00 $2,097.10 $113.70 $593.70 16.94 12.90% 15.72% $123.80 $188.50 29.48% 5.42% $20.30 8/30/11
Astralis Pharmaceuticals Ltd R.E.I.T. 6720 NDQ $0.02 10100 91.5 $1.80 $0.00 $1.80 $0.60 -950.00% -$3.80 $0.00 0.00% 33.33% $0.00 12/30/10
AstraZeneca PLC Drug 2834 NYS $53.55 437200 1645 $88,501.00 $1,172.00 $89,673.00 $5,146.00 $21,426.00 30.43 20.17% 41.67% $2,908.60 $5,682.00 23.41% 5.74% $1,063.00 12/30/00
Astris Energi Inc. Power 4900 NDQ $0.05 65650 37.9 $1.90 $0.40 $2.30 $0.00 $0.30 -1781.00% -$3.60 -$3.56 0.00% 0.00% $0.10 12/30/10
Astro-Med Computers/Peripherals 3573 NDQ $10.23 1068 6.6 $68.70 $0.00 $68.70 $14.70 $59.30 26.42 6.45% 12.88% $2.60 $4.40 25.04% 21.40% $1.00 1/30/11
Astronics Corp Packaging & Container 2640 NDQ $17.13 9300 7.9 $135.80 $18.20 $154.00 $4.50 $75.40 50.30 10.47% 10.64% $2.70 $7.60 44.70% 2.92% $2.50 12/30/10
Asyst Technologies Inc. Semiconductor 3674 NDQ $7.31 440463 48.5 $353.60 $90.00 $443.60 $109.90 $459.20 -0.11% 41.00% -$0.10 $55.60 56.40% 24.77% $8.50 3/30/11
AT&T Inc. Telecom. Services 4810 NYS $35.75 20698100 3876.9 $136,781.50 $30,570.00 $167,351.50 $1,224.00 $43,862.00 23.57 10.61% 11.98% $5,803.00 $14,839.00 32.13% 0.73% $5,576.00 12/30/10
ATA Holdings Corp Air Transport 4510 NDQ 11.8 $0.10 $497.30 $497.40 $139.70 $1,532.60 -$149.90 $28.80 0.00% 28.09% $26.70 12/30/00
Atari Inc Entertainment Tech 3663 NDQ $0.57 272386 134.8 $76.80 $0.00 $76.80 $15.40 $218.70 -94.26% -99.36% -$69.00 -$57.43 0.00% 20.05% $2.50 3/30/11
Atco Ltd Utility (Foreign) 4914 TSE $50.20 700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ATCO Ltd. tural Gas (Div.) 4929 TSE $50.33 17599 59.9 $3,006.80 $3,165.80 $6,172.60 $894.40 $2,859.60 19.08 10.64% 17.18% $157.60 $1,020.60 36.84% 14.49% $592.80 12/30/10
AtheroGenics Inc Biotechnology 2830 NDQ $9.91 1577167 38.1 $403.20 $300.10 $703.30 $182.50 0.00% -$82.60 $0.00 0.00% 25.95% $3.00 12/30/10
Atheros Communications Internet 7370 NDQ $21.32 610302 49.8 $1,128.90 $0.00 $1,128.90 $173.60 $183.50 67.60 8.48% 39.74% $16.70 $9.30 0.00% 15.38% $4.10 12/30/10
Atlantic American Corp Fincial Svcs. (Div.) 6100 NDQ $2.96 6977 21.4 $63.40 $49.70 $113.10 $41.80 -3.98% 0.00% -$3.20 $0.00 0.00% 36.96% $0.70 12/30/10
Atlantic Bancgroup Inc Bank 6000 NDQ $33.35 120 1.2 $41.60 $5.40 $47.00 $11.70 27.73 9.87% 46.15% $1.50 $5.90 30.38% 24.89% $0.00 12/30/10
Atlantic Coast Federal Corp. Thrift 6120 NDQ $18.23 1400 0 $257.40 $0.00 $257.40 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Atlantic Liberty Fin'l Corp. Thrift 6120 NDQ 1.7 $43.60 $0.00 $43.60 $3.60 31.14 5.34% 9.14% $1.40 $3.70 44.17% 8.26% $0.00 3/30/00
Atlantic Premium Brands Ltd Food Processing 2000 NDQ $0.58 3163 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Atlantic Savings & Loan Thrift 6120 NDQ 1.7 $43.60 $0.00 $43.60 $3.60 31.14 5.34% 9.14% $1.40 $3.70 44.17% 8.26% $0.00 3/30/00
Atlantic Tele-Network Telecom. Services 4810 NDQ $29.30 54349 12.5 $432.60 $55.80 $488.40 $26.50 $102.30 31.81 11.75% 18.66% $13.60 $54.10 58.31% 5.43% $26.00 12/30/10
Atlantic Wine Agencies Inc Beverage (Alcoholic) 2082 NDQ $0.04 48900 86.3 $3.50 $1.40 $4.90 $0.10 $1.10 -130.00% -69.79% -$2.60 -$2.30 0.00% 2.04% $0.30 3/30/11
Atlantis Plastics Chemical (Specialty) 2820 NDQ $3.26 26901 8.3 $27.30 $199.20 $226.50 $0.20 $424.30 4.07 14.80% $6.70 $41.70 36.43% 0.09% $16.90 12/30/10
Atlas America Inc Petroleum (Producing) 1300 NDQ $50.97 72367 20 $996.30 $191.70 $1,188.00 $18.30 $474.50 32.99 25.08% 21.00% $30.20 $99.60 38.05% 1.54% $99.20 9/29/10
Atlas Energy Resources LLC Petroleum (Producing) 1300 NYS $22.67 39500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Atlas Mining Co Metals & Mining (Div.) 1000 NDQ $1.47 155090 47.5 $72.30 $0.00 $72.30 $2.30 $0.60 -100.00% -236.24% -$3.80 -$3.54 0.00% 3.18% $0.70 12/30/10
Atlas Pipeline Holdings LP Oilfield Svcs/Equip. 3533 NYS $23.89 2600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Atlas Pipeline Partners L.P. Oilfield Svcs/Equip. 3533 NYS $48.00 52800 4.4 $247.50 $0.00 $247.50 $15.10 $15.70 25.78 21.72% 39.86% $9.60 $11.60 0.00% 6.10% $7.60 12/30/09
Atmel Corp. Semiconductor 3674 NDQ $6.05 3680964 483.4 $3,001.70 $388.00 $3,389.70 $348.30 $1,675.70 -7.92% 26.08% -$74.50 $255.60 0.00% 10.28% $169.10 12/30/10
ATMI Inc. Semiconductor Equip 3680 NDQ $30.53 334893 37.4 $1,131.90 $0.00 $1,131.90 $209.90 $281.80 36.51 6.86% 16.46% $31.00 $58.90 32.31% 18.54% $28.50 12/30/10
Atmos Energy tural Gas (Distrib.) 4920 NYS $31.91 236500 80.5 $2,632.90 $2,331.20 $4,964.10 $40.10 $4,973.30 19.39 8.47% 11.22% $135.80 $701.40 37.72% 0.81% $333.20 9/29/10
Atmospheric Glow Technologies Machinery 3500 NDQ $0.06 5000 233.2 $14.20 $2.00 $16.20 $0.10 $1.60 -207.37% -$2.60 -$2.28 0.00% 0.62% $0.10 3/30/11
ATP Oil & Gas Corp tural Gas (Div.) 4929 NDQ $39.57 314408 29.6 $1,218.10 $384.10 $1,602.20 $65.60 $146.70 -1.24% 17.87% -$2.70 $95.80 0.00% 4.09% $421.40 12/30/10
AtriCure Inc Medical Supplies 8060 NDQ $8.94 19082 12.1 $109.30 $1.50 $110.80 $33.80 $31.00 -29.40% -85.29% -$12.70 -$9.30 0.00% 30.51% $2.00 12/30/10
Atrion Corp Medical Services 8000 NDQ $77.74 1855 1.8 $141.40 $2.50 $143.90 $0.50 $72.10 16.07 14.22% 19.64% $8.80 $18.10 30.68% 0.35% $10.60 12/30/10
ATS Automation Tooling Systems Machinery 3500 TSE $11.16 90954 59.2 $657.00 $41.70 $698.70 $27.90 $734.50 22.73 6.71% 7.11% $28.90 $31.60 0.00% 3.99% $42.40 3/30/11
ATS Medical Medical Supplies 8060 NDQ $2.07 112251 31.1 $82.60 $20.50 $103.10 $21.70 $34.60 -28.70% -25.95% -$16.50 -$14.61 0.00% 21.05% $2.30 12/30/10
ATSI Communications Telecom. Services 4810 NDQ $0.31 124036 16.4 $5.90 $1.10 $7.00 $0.00 $14.70 -$0.80 -$0.06 0.00% 0.00% $0.00 7/30/11
Attunity Ltd Internet 7370 NDQ $1.24 85813 17.3 $22.30 $0.70 $23.00 $1.60 $15.10 -36.56% -6.06% -$3.40 -$0.51 0.00% 6.96% $0.40 12/30/10
Atwood Oceanics Oilfield Svcs/Equip. 3533 NYS $48.97 362300 31 $1,536.20 $64.00 $1,600.20 $32.30 $276.60 19.37 17.28% 22.18% $79.30 $111.60 2.49% 2.02% $78.50 9/29/11
ATX Communications Inc. Telecom. Services 4810 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Auburn tl Bancorp Bank 6000 NDQ $28.89 300 3.8 $105.50 $105.40 $210.90 $13.70 16.23 14.77% 11.15% $6.50 $20.30 25.45% 6.50% $0.00 12/30/10
Audible Inc Internet 7370 NDQ $7.93 206152 24.3 $194.20 $0.00 $194.20 $67.20 $63.20 -1.20% -$0.70 -$2.36 0.00% 34.60% $3.70 12/30/10
AudioCodes Ltd. Telecom. Equipment 4811 NDQ $9.37 184609 40.6 $385.20 $120.80 $506.00 $142.70 $115.80 28.75 9.63% 12.72% $13.40 $15.80 5.61% 28.20% $2.40 12/30/10
Audiovox 'A' Retail (Special Lines) 5600 NDQ $14.09 57041 22.4 $325.20 $18.50 $343.70 $177.10 $103.10 813.00 0.10% -0.91% $0.40 -$2.21 0.00% 51.53% $0.50 2/27/11
Aur Resources Inc. Precious Metals 1041 TSE $24.26 435158 96.3 $2,300.80 $134.50 $2,435.30 $361.30 $446.90 16.17 32.10% 100.43% $142.30 $265.10 17.98% 14.84% $39.40 12/30/10
Aura Systems Electronics 3670 NDQ $0.74 37078 430.9 $311.70 $15.60 $327.30 $0.10 $1.90 -67.03% -$11.40 -$7.98 0.00% 0.03% $0.00 2/28/00
Aurizon Mines Ltd Precious Metals 1041 AMS $3.13 55900 139.5 $447.90 $0.00 $447.90 $25.00 $0.70 -1.84% -3.12% -$2.30 -$3.13 0.00% 5.58% $44.00 12/30/10
Aurora Gold Corp Precious Metals 1041 NDQ $0.63 89100 36.2 $27.90 $0.00 $27.90 $0.20 -250.00% -$0.50 $0.00 0.00% 0.72% $0.00 12/30/10
Australia & N Z Bkg Group Bank 6000 NYS $111.56 14100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Australian Oil & Gas Corp Oilfield Svcs/Equip. 3533 NDQ $0.10 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Authentidate Hldg Corp Computer Software/Svcs 3579 NDQ $1.60 310089 34.4 $55.40 $0.00 $55.40 $45.90 $16.60 -31.62% -176.53% -$17.80 -$18.36 0.00% 82.85% $1.00 6/29/11
Auto Data Network Inc Computer Software/Svcs 3579 NDQ $0.40 496961 23.6 $12.30 $1.10 $13.40 $6.30 $25.30 3.32 12.05% 16.33% $3.70 $4.90 15.00% 47.01% $0.00 2/28/00
Auto Graphics Inc Computer Software/Svcs 3579 NDQ $0.75 300 5.5 $4.00 $0.00 $4.00 $0.80 $5.20 13.33 10.71% 60.00% $0.30 $1.20 0.00% 20.00% $0.10 12/30/10
Autobytel Inc Internet 7370 NDQ $3.50 320288 42.1 $147.10 $0.00 $147.10 $45.40 $125.30 -4.91% -5.92% -$6.30 -$4.91 0.00% 30.86% $2.80 12/30/10
Autodesk Inc. Computer Software/Svcs 3579 NDQ $40.46 998632 229.6 $9,393.10 $0.00 $9,393.10 $369.40 $1,523.20 29.69 39.98% 80.84% $316.40 $422.10 19.20% 3.93% $20.50 1/30/11
AutoImmune Inc. Drug 2834 NDQ $1.14 13285 16.9 $19.50 $0.00 $19.50 $9.30 $0.20 -7.53% -$0.70 -$0.97 0.00% 47.69% $0.00 12/30/10
Autoinfo Inc. Trucking 4200 NDQ $1.03 27482 31.6 $32.70 $1.30 $34.00 $0.40 $68.00 9.08 44.44% 25.56% $3.60 $2.30 0.00% 1.18% $0.30 12/30/10
Autoliv Inc. Auto Parts 3716 NYS $60.30 299700 83.7 $4,930.50 $1,265.50 $6,196.00 $295.90 $6,204.90 16.24 13.11% 17.16% $303.60 $844.60 33.24% 4.78% $314.60 12/30/10
Automatic Data Proc. Computer Software/Svcs 3579 NYS $49.25 1197100 561.4 $27,126.90 $74.30 $27,201.20 $2,268.50 $8,881.50 25.30 17.84% 31.70% $1,072.40 $1,967.10 38.47% 8.34% $292.30 6/29/11
Autonomy Corporation Computer Software/Svcs 3579 NDQ $9.95 2000 35.9 $357.40 $48.90 $406.30 $68.60 $96.00 27.71 2.81% 2.95% $12.90 $18.80 31.03% 16.88% $0.60 12/30/10
Autotion Inc. Retail Automotive 5531 NYS $21.32 852100 262.2 $4,441.30 $3,065.00 $7,506.30 $243.80 $19,253.40 11.23 8.47% 7.53% $395.50 $888.20 36.51% 3.25% $131.50 12/30/10
AutoZone Inc. Retail Automotive 5531 NYS $115.56 294800 71.1 $8,227.40 $1,857.20 $10,084.60 $91.60 $5,948.40 14.45 121.26% 32.45% $569.30 $1,149.40 36.89% 0.91% $263.60 8/25/11
Auxilio Inc. Internet 7370 NDQ $0.43 46000 16 $6.80 $0.10 $6.90 $0.70 $4.30 -116.67% -123.63% -$3.50 -$2.97 0.00% 10.14% $0.10 12/30/10
Auxillium Pharmaceuticals Inc Drug 2834 NDQ $14.69 144907 29.2 $521.60 $0.40 $522.00 $56.70 $42.80 -95.99% -$38.30 -$37.46 0.00% 10.86% $1.20 12/30/10
Avalon Correctiol Svcs Inc. Industrial Services 7300 NDQ $2.12 2120 3.4 $7.10 $31.90 $39.00 $1.20 $27.30 5.46 14.61% 14.61% $1.30 $6.20 6.71% 3.08% $1.30 12/30/10
Avalon Energy Corp Petroleum (Producing) 1300 NDQ $0.11 44925 38.4 $4.80 $0.00 $4.80 $0.00 -166.67% 0.00% -$2.00 $0.00 0.00% 0.00% $0.70 12/30/10
Avalon Hldgs Corp Environmental 4953 AMS $7.20 1600 3.8 $27.50 $0.20 $27.70 $12.20 $34.20 55.00 1.37% 3.97% $0.50 $1.00 2.35% 44.04% $1.00 12/30/10
Avalon Oil and Gas Inc E-Commerce 7372 NDQ $0.04 167000 182.6 $12.70 $0.00 $12.70 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 3/30/11
Avalon Pharmaceuticals Inc Drug 2834 NDQ $3.90 28813 8.4 $34.40 $10.90 $45.30 $20.80 $1.50 -74.52% -101.20% -$19.30 -$16.19 0.00% 45.92% $0.20 12/30/10
AvalonBay Communities R.E.I.T. 6720 NYS $130.05 405600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Avanex Corp. Telecom. Equipment 4811 NDQ $1.89 4407679 204.4 $396.90 $5.40 $402.30 $67.70 $162.90 -81.58% -357.49% -$59.80 -$39.32 0.00% 16.83% $2.50 6/29/11
Avani Intertiol Group Inc Beverage (Soft Drink) 2087 OTC $0.03 1000 14.6 $0.40 $0.10 $0.50 $0.20 $0.30 -$0.70 -$0.50 0.00% 40.00% $0.00 12/30/10
Avanir Pharmaceuticals Medical Supplies 8060 NDQ $2.31 1219491 27.3 $72.00 $0.90 $72.90 $22.80 $16.70 -336.26% -$30.60 -$29.26 0.00% 31.28% $1.00 9/29/10
Avant Immunotherapeutics Drug 2834 NDQ $1.34 515323 74.2 $99.40 $1.90 $101.30 $23.40 $3.10 -86.60% -$18.10 -$17.34 0.00% 23.10% $2.20 12/30/10
Avatar Holdings Homebuilding 1521 NDQ $80.85 17900 8.2 $661.70 $144.10 $805.80 $38.50 $516.80 11.57 18.28% 11.66% $57.20 $74.40 34.40% 4.78% $1.00 12/30/10
Avatech Solutions Inc Computer Software/Svcs 3579 NDQ $1.50 121550 13.5 $19.70 $1.60 $21.30 $0.60 $39.60 9.38 25.30% 31.18% $2.10 $2.90 0.00% 2.82% $0.30 6/29/11
AVAX Technologies Inc Drug 2834 OTC 61.4 $17.20 $0.30 $17.50 $5.60 $1.60 -67.27% -1738.96% -$3.70 -$3.48 0.00% 32.00% $0.30 12/30/10
Avaya Inc. Telecom. Equipment 4811 NYS $13.98 2848600 471.3 $6,406.00 $30.00 $6,436.00 $750.00 $4,902.00 22.45 14.55% 43.06% $285.30 $605.00 11.67% 11.65% $147.00 9/29/10
Aventine Renewable Energy Hld Power 4900 NYS $23.56 540400 35.1 $996.90 $161.50 $1,158.40 $3.80 $935.50 30.96 31.56% $32.20 $68.50 36.88% 0.33% $20.70 12/30/10
Aventura Holdings Inc Entertainment 7950 NDQ $0.00 3084250 2019.7 $1.41 $0.00 $1.41 $0.00 -$2.10 $0.00 0.00% 0.00% $0.00 12/30/10
Avenue Entmt Group Inc Entertainment 7950 NDQ $0.08 4000 5.4 $0.40 $0.10 $0.50 $0.00 $1.00 -$0.10 -$0.05 0.00% 0.00% $0.00 12/30/00
Avenue Group Inc. Petroleum (Producing) 1300 NDQ $0.02 73580 246.9 $5.00 $0.30 $5.30 $2.40 -288.89% -$5.20 $0.00 0.00% 45.28% $0.00 12/30/10
Avery Communications Inc Telecom. Services 4810 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Avery Dennison Chemical (Specialty) 2820 NYS $67.93 302000 99.7 $6,866.70 $1,087.70 $7,954.40 $98.50 $5,473.50 20.33 22.34% 21.49% $337.70 $689.80 22.06% 1.24% $162.50 12/30/10
AVI BioPharma Inc Drug 2834 NDQ $3.18 915061 51.2 $171.10 $0.00 $171.10 $47.10 $4.80 -31.10% -235.91% -$16.70 -$15.57 0.00% 27.53% $1.10 12/30/10
Avici Systems Inc Telecom. Equipment 4811 NDQ $7.74 276097 13.2 $109.20 $0.00 $109.20 $48.10 $35.10 -47.32% -523.67% -$24.70 -$21.47 0.00% 44.05% $7.80 12/30/10
Avid Technology Entertainment Tech 3663 NDQ $37.26 679606 42.1 $1,520.00 $9.40 $1,529.40 $238.40 $775.40 16.45 11.01% 19.94% $92.40 $132.20 7.88% 15.59% $17.80 12/30/10
Avigen Inc Drug 2834 NDQ $5.28 58078 20.9 $134.50 $8.00 $142.50 $60.00 $12.00 -13.13% -55.17% -$8.60 -$7.45 0.00% 42.11% $0.30 12/30/10
Avis Budget Group Inc Diversified Co. 9913 NYS $21.69 442300 101.2 $2,174.30 $3,936.00 $6,110.30 $906.00 $18,236.00 1.58 12.20% 13.08% $1,377.80 $2,889.40 35.19% 14.83% $540.00 12/30/10
Avista Corp. Electric Utility (West) 4913 NYS $25.31 360300 48.6 $1,250.20 $1,206.40 $2,456.60 $25.90 $1,359.60 26.49 5.92% 7.67% $47.20 $234.80 35.38% 1.05% $156.90 12/30/10
Avistar Communications Corp Computers/Peripherals 3573 NDQ $1.81 12360 33.8 $60.90 $0.00 $60.90 $11.20 $6.90 -$7.90 -$9.53 0.00% 18.39% $0.40 12/30/10
Avitar Inc New Medical Supplies 8060 NDQ $0.03 273628 3.8 $0.10 $1.60 $1.70 $0.40 $4.50 -$2.40 -$3.57 0.00% 23.53% $0.10 9/29/10
AVIX Technologies Inc Telecom. Services 4810 NDQ $0.00 1750 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Avnet Inc. Electronics 3670 NYS $25.53 831200 120.8 $3,813.30 $1,244.50 $5,057.80 $637.90 $11,066.80 22.67 8.02% 9.94% $168.20 $383.10 29.83% 12.61% $31.30 7/1/10
Avocent Corporation Computers/Peripherals 3573 NDQ $33.85 362003 48.8 $1,701.00 $0.00 $1,701.00 $293.90 $369.90 37.72 6.31% 13.55% $45.10 $78.60 27.36% 17.28% $3.80 12/30/10
Avon Products Toiletries/Cosmetics 2844 NYS $33.04 787000 451.5 $14,781.30 $1,649.00 $16,430.30 $1,058.70 $8,065.20 17.44 106.72% 66.11% $847.60 $1,204.20 23.99% 6.44% $206.80 12/30/10
AVP Inc Entertainment 7950 NDQ $1.15 1000 11.7 $22.60 $0.60 $23.20 $1.10 $15.60 -$3.20 -$2.98 0.00% 4.74% $0.40 12/30/10
AVVAA World Wide Health Care Drug 2834 NDQ $0.00 4942882 56 $0.60 $1.20 $1.80 $0.60 -$4.00 $0.00 0.00% 33.33% $0.00 5/30/11
AVX Corp. Electronics 3670 NYS $14.79 240200 172.2 $2,543.80 $0.00 $2,543.80 $664.30 $1,333.20 31.10 5.65% 14.05% $81.80 $161.10 31.66% 26.11% $41.30 3/30/11
Aware Inc Mass Computer Software/Svcs 3579 NDQ $5.33 26163 23.3 $127.70 $0.00 $127.70 $36.80 $15.70 -5.26% -28.13% -$2.50 -$3.01 0.00% 28.82% $0.40 12/30/10
Axcan Pharma Inc Drug 2834 TSE $16.58 41786 45.7 $758.30 $127.80 $886.10 $97.60 $251.30 28.72 6.32% 10.50% $26.40 $62.00 24.15% 11.01% $6.30 9/29/10
Axcelis Technologies Inc Semiconductor 3674 NDQ $5.83 849537 100.5 $590.60 $125.00 $715.60 $165.20 $372.50 -0.92% 3.73% -$3.90 $14.40 0.00% 23.09% $7.80 12/30/10
Axcess Intertiol Inc Precision Instrument 3800 NDQ $1.17 15025 27.4 $31.00 $4.10 $35.10 $0.20 $1.10 -$3.60 -$2.83 0.00% 0.57% $0.00 12/30/10
Axesstel Inc Telecom. Equipment 4811 AMS $1.95 14300 22.5 $43.50 $7.20 $50.70 $9.20 $94.70 -65.81% -33.95% -$10.20 -$4.58 0.00% 18.15% $3.00 12/30/10
Axial Vector Engine Corp Machinery 3500 NDQ $1.58 20153 50 $93.50 $0.00 $93.50 $0.00 -11.11% 0.00% -$0.10 $0.00 0.00% 0.00% $0.00 6/29/09
AXS-One Inc Computer Software/Svcs 3579 AMS $0.78 16700 34.3 $27.90 $0.00 $27.90 $3.60 $32.80 -$9.00 -$6.54 0.00% 12.90% $0.20 12/30/10
Axsys Tech Inc Precision Instrument 3800 NDQ $17.57 22854 10.6 $180.80 $0.00 $180.80 $7.10 $133.50 24.11 6.28% 9.95% $7.50 $17.90 37.51% 3.93% $3.50 12/30/10
AXT Inc Semiconductor 3674 NDQ $4.72 58894 23 $109.70 $7.70 $117.40 $23.00 $26.50 -23.02% -21.63% -$12.80 -$8.72 0.00% 19.59% $2.30 12/30/10
Axtive Corp Recreation 7900 NDQ $0.04 1000 49.2 $2.00 $6.00 $8.00 $0.00 $6.90 -48.99% -$5.90 -$1.18 0.00% 0.00% $0.00 12/30/00
Aztar Corp. Hotel/Gaming 7000 NYS $54.42 1439700 35.8 $1,978.50 $723.00 $2,701.50 $88.20 $915.40 35.33 8.73% 9.73% $56.00 $212.00 41.42% 3.26% $85.90 12/30/10
Aztec Technology Partners Inc. Computer Software/Svcs 3579 NDQ $0.00 65657 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
AZZ Inc. Oilfield Svcs/Equip. 3533 NYS $51.20 23500 5.7 $301.00 $19.90 $320.90 $1.30 $187.20 38.59 8.93% 11.73% $7.80 $19.10 34.94% 0.41% $6.60 2/27/11
B & H Ocean Carriers Maritime 4400 AMS $15.00 1400 7.1 $104.20 $149.70 $253.90 $61.40 $71.90 5.18 16.74% 16.31% $20.10 $34.00 0.00% 24.18% $167.80 12/30/10
B&G Foods Inc. Food Wholesalers 5140 AMS $20.02 32400 27.6 $560.80 $405.80 $966.60 $25.40 $379.30 70.10 9.60% 8.58% $8.00 $65.80 39.54% 2.63% $6.70 12/30/10
B.O.S. Better OnLine Solution Internet 7370 NDQ $2.56 5313 6.6 $16.70 $3.50 $20.20 $3.70 $27.10 -31.86% -13.84% -$3.60 -$1.54 0.00% 18.32% $0.30 12/30/10
B2 Digital Inc Telecom. Services 4810 NDQ $0.08 3550 1 $4.80 $2.00 $6.80 $0.00 $0.50 -$1.40 -$0.94 0.00% 0.00% $0.00 3/30/11
Baby Universe Inc E-Commerce 7372 NDQ $7.25 44366 5.1 $39.70 $0.00 $39.70 $9.90 $23.70 -3.11% -7.53% -$0.50 -$0.47 0.00% 24.94% $0.50 12/30/10
BackWeb Technologies Ltd Internet 7370 NDQ $0.23 205370 41.1 $9.10 $0.00 $9.10 $7.90 $6.90 -14.29% -$1.00 -$1.10 0.00% 86.81% $0.20 12/30/10
Backyard Burgers Restaurant 5812 NDQ $5.25 2188 4.9 $26.90 $11.00 $37.90 $3.60 $41.00 29.89 5.88% 15.86% $0.90 $3.60 0.00% 9.50% $8.60 12/30/10
Bactolac Pharmaceutical Inc Food Processing 2000 NDQ 4.7 $16.80 $3.80 $20.60 $0.70 $22.90 8.84 14.84% 14.37% $1.90 $3.40 32.82% 3.40% $2.10 9/29/10
Badger Income Fund Machinery 3500 TSE 10.7 $158.40 $4.60 $163.00 $1.20 $83.30 10.70 29.08% 39.76% $14.80 $24.80 12.95% 0.74% $12.60 12/30/10
Badger Meter Inc. Precision Instrument 3800 AMS $27.70 19500 13.7 $411.00 $31.70 $442.70 $4.40 $216.70 30.90 18.12% 17.49% $13.30 $30.30 41.87% 0.99% $9.10 12/30/10
Badger Paper Mills Inc. Paper/Forest Products 2600 NDQ $0.03 300 2 $0.10 $13.40 $13.50 $0.40 $73.10 -32.20% 2.02% -$3.80 $0.50 0.00% 2.96% $0.70 12/30/00
Bairnco Corp. Electronics 3670 NYS $12.75 19900 7.3 $88.40 $9.50 $97.90 $5.30 $165.90 24.56 4.31% 9.64% $3.60 $13.00 34.98% 5.41% $7.30 12/30/10
Baker (Michael) Corp. Industrial Services 7300 AMS $22.65 9500 8.5 $193.90 $0.00 $193.90 $19.00 $579.30 38.02 6.39% 18.09% $5.10 $22.00 60.00% 9.80% $7.10 12/30/10
Baker Hughes Oilfield Svcs/Equip. 3533 NYS $74.66 2646700 341.5 $24,199.60 $1,087.90 $25,287.50 $774.00 $7,185.50 27.68 18.61% 22.04% $874.40 $1,615.80 31.65% 3.06% $478.30 12/30/10
Bakers Footwear Group inc Shoe 3140 NDQ $9.04 19852 6.3 $60.30 $0.60 $60.90 $3.90 $194.80 9.14 16.34% 26.91% $6.60 $16.00 37.60% 6.40% $22.80 1/27/11
Balaton Power Inc Power 4900 NDQ $0.30 5186 76.4 $22.10 $0.10 $22.20 $0.30 -366.67% 0.00% -$1.10 $0.00 0.00% 1.35% $0.00 12/30/10
Balchem Corp Chemical (Specialty) 2820 AMS 11.6 $302.30 $0.00 $302.30 $13.00 $83.10 27.48 18.06% 26.21% $11.00 $19.70 36.28% 4.30% $1.80 12/30/10
Baldor Electric Electrical Equipment 3600 NYS $33.42 155200 33.1 $1,087.20 $95.00 $1,182.20 $44.10 $721.60 25.28 14.36% 17.62% $43.00 $96.60 36.07% 3.73% $22.40 12/30/10
Baldwin & Lyons Insurance (Prop/Cas.) 6330 NDQ $25.40 200 14.8 $383.80 $0.00 $383.80 $126.60 11.22 9.86% 0.00% $34.20 $0.00 32.47% 32.99% $2.40 12/30/10
Baldwin & Lyons Inc.'B' Insurance (Prop/Cas.) 6330 NDQ $25.54 18630 14.8 $379.20 $0.00 $379.20 $177.60 11.09 9.86% 0.00% $34.20 $0.00 32.47% 46.84% $2.40 12/30/10
Baldwin Technology Co. Machinery 3500 AMS $5.00 900 15 $74.60 $11.00 $85.60 $15.00 $179.40 11.84 13.73% 18.65% $6.30 $12.10 35.42% 17.52% $0.90 6/29/11
Ball Corp. Packaging & Container 2640 NYS $43.60 291000 104.3 $4,550.80 $1,589.70 $6,140.50 $61.00 $5,751.20 15.83 34.42% 20.96% $287.50 $676.00 26.69% 0.99% $291.70 12/30/10
Ballantyne of Omaha Inc Entertainment 7950 AMS $5.24 8500 13.4 $72.10 $0.00 $72.10 $19.60 $53.90 16.77 10.75% 23.66% $4.30 $7.60 36.49% 27.18% $0.80 12/30/10
Ballard Power Sys. Power 4900 NDQ $5.69 377953 112.8 $637.00 $0.00 $637.00 $233.00 $53.70 -21.19% -35.14% -$100.20 -$84.29 0.00% 36.58% $6.60 12/30/10
Ballistic Recovery Systems Aerospace/Defense 3720 NDQ $1.49 1660 7.7 $12.10 $1.50 $13.60 $0.10 $8.10 13.44 37.50% 13.16% $0.90 $0.50 0.00% 0.74% $0.30 9/29/10
Bally Hi, Inc. Hotel/Gaming 7000 NDQ $0.08 121500 17.8 $1.40 $0.10 $1.50 $0.10 -$0.60 $0.00 0.00% 6.67% $0.00 7/30/00
Bally Technologies Inc Hotel/Gaming 7000 NYS $18.68 196500 52.1 $977.80 $335.20 $1,313.00 $33.20 $484.00 -9.06% 10.27% -$16.20 $49.40 0.00% 2.53% $53.00 6/29/10
Bally Total Fitness Recreation 7900 NYS $2.45 1075600 38.5 $103.70 $769.30 $873.00 $17.50 $1,071.00 -$9.60 $149.60 0.00% 2.00% $37.90 12/30/10
BancFirst Corp. OK Bank (Midwest) 6001 NDQ $54.00 18586 15.6 $864.70 $55.90 $920.60 $188.60 20.20 14.16% 50.19% $42.80 $127.10 33.03% 20.49% $0.00 12/30/10
Bancinsurance Corp Fincial Svcs. (Div.) 6100 NDQ $6.05 2800 5 $30.10 $15.50 $45.60 $13.50 4.78 20.93% 0.00% $6.30 $0.00 22.97% 29.61% $0.00 12/30/10
Banco Bilbao Vis. ADR Bank (Foreign) 6051 NYS $24.06 270000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Banco Latinoamericano S.A. Bank 6000 NYS $16.96 327900 39.4 $664.30 $485.50 $1,149.80 $3.10 6.00 18.60% 8.30% $110.70 $89.40 0.00% 0.27% $0.00 12/30/09
Banco Santander ADR Bank (Foreign) 6051 NYS $18.66 418200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Banco Santander Chile SA Bank (Foreign) 6051 NYS $48.16 2223700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bancolombia S.A. Bank 6000 NYS $31.13 71300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bancorp Rhode Island Inc Bank 6000 NDQ $43.25 4809 4.7 $207.20 $298.50 $505.70 $30.20 21.58 9.16% 7.97% $9.60 $44.80 33.59% 5.97% $0.00 12/30/10
BancorpSouth Bank 6000 NYS $26.82 81600 79.2 $2,164.20 $282.10 $2,446.30 $461.70 18.79 11.79% 32.34% $115.20 $375.70 31.35% 18.87% $0.00 12/30/10
Bancshares of Florida Inc. Bank 6000 NDQ $20.49 33568 5.9 $195.10 $14.00 $209.10 $19.00 39.82 8.29% 22.74% $4.90 $12.30 0.00% 9.09% $0.00 12/30/10
BancTrust Fincial Group Inc Bank 6000 NDQ $25.52 19154 11.1 $290.30 $109.50 $399.80 $54.00 21.83 10.15% 16.69% $13.30 $47.00 33.76% 13.51% $0.00 12/30/10
BANDAG INC 'A' Tire & Rubber 3000 NYS $49.96 36500 19.3 $967.80 $45.60 $1,013.40 $200.80 $816.40 16.08 12.62% 22.67% $60.20 $101.70 28.25% 19.81% $17.60 12/30/09
Bandag Inc. Auto Parts 3716 NYS $50.43 54900 19.4 $986.50 $39.50 $1,026.00 $157.20 $914.60 19.93 8.85% 13.57% $49.50 $87.20 31.29% 15.32% $65.60 12/30/10
Bandmark Enterprises Medical Supplies 8060 NDQ $22.38 139168 28.1 $651.90 $0.00 $651.90 $46.20 $94.40 68.62 8.05% 15.87% $9.50 $11.80 3.45% 7.09% $13.90 12/30/10
Bank Mutual Corp Thrift 6120 NDQ $12.11 157642 62.3 $739.30 $0.00 $739.30 $69.40 26.40 5.14% 11.54% $28.00 $84.20 34.89% 9.39% $0.00 12/30/10
Bank of America Bank 6000 NYS $53.39 7418600 3999.7 $241,325.50 $100,848.00 $342,173.50 $36,999.00 14.66 16.22% 24.61% $16,465.00 $60,518.00 32.74% 10.81% $0.00 12/30/10
Bank of Commerce Bank 6000 NDQ $11.99 797 8.7 $107.10 $70.30 $177.40 $17.40 17.00 16.11% 11.88% $6.30 $17.70 38.24% 9.81% $0.00 12/30/10
Bank of East Asia Limited Bank 6000 NDQ $5.65 32854 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bank Of Granite Bank 6000 NDQ $18.97 42507 16.1 $309.20 $0.00 $309.20 $35.00 20.61 10.73% 26.59% $15.00 $42.50 34.42% 11.32% $0.00 12/30/10
Bank of Hawaii Bank 6000 NYS $53.95 165100 51.3 $2,702.60 $242.70 $2,945.30 $493.80 14.88 26.19% 69.48% $181.60 $481.00 36.11% 16.77% $0.00 12/30/10
Bank Of Kentucky Fincial Cor Bank 6000 NDQ $26.25 29647 5.9 $152.70 $34.30 $187.00 $40.70 15.12 12.56% 29.37% $10.10 $31.60 31.21% 21.76% $0.00 12/30/10
Bank of Marin Bank 6000 NDQ $36.05 3601 5.2 $198.50 $36.00 $234.50 $21.10 16.97 14.96% 19.92% $11.70 $30.20 38.59% 9.00% $0.00 12/30/10
Bank of McKenney Bank 6000 NDQ $11.59 100 1.9 $21.90 $14.30 $36.20 $3.50 16.85 8.23% 11.09% $1.30 $4.30 31.42% 9.67% $0.00 12/30/10
Bank of Montreal Bank (Cadian) 6081 TSE $69.00 578266 500.2 $34,430.10 $2,469.00 $36,899.10 $0.00 14.86 16.71% 33.94% $2,317.00 $7,587.00 26.92% 0.00% $0.00 10/30/10
Bank of New York Bank 6000 NYS $39.37 1757200 771.3 $30,506.70 $7,817.00 $38,323.70 $3,515.00 19.42 15.91% 22.50% $1,571.00 $4,806.00 33.63% 9.17% $0.00 12/30/10
Bank of Nova Scotia Bank (Cadian) 6081 TSE $52.10 1002390 990.2 $51,687.50 $2,597.00 $54,284.50 $5,323.00 16.38 19.62% 53.29% $3,155.00 $8,979.00 20.74% 9.81% $0.00 10/30/10
Bank of the James Fin'l Grp Bank 6000 NDQ $18.95 445 2 $36.70 $0.00 $36.70 $5.00 19.32 12.93% 49.02% $1.90 $7.20 33.96% 13.62% $0.00 12/30/10
Bank of the Ozarks Bank (Midwest) 6001 NDQ $33.06 31212 16.7 $561.40 $105.80 $667.20 $40.40 17.82 21.08% 24.93% $31.50 $77.30 30.71% 6.06% $0.00 12/30/10
Bank South Caroli Bank 6000 NDQ $15.75 1404 3.9 $61.70 $0.00 $61.70 $9.70 19.28 14.88% 41.69% $3.20 $7.70 36.11% 15.72% $0.00 12/30/10
BankAtlantic Bancorp Inc. Thrift 6120 NYS $13.81 236400 60.8 $850.20 $302.40 $1,152.60 $167.00 14.36 11.47% 28.26% $59.20 $288.40 36.14% 14.49% $0.00 12/30/10
BankFincial Corp Bank 6000 NDQ $17.81 88057 0 $440.80 $0.00 $440.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Bankrate Inc. Internet 7370 NDQ $37.95 209943 15.9 $688.20 $0.00 $688.20 $3.50 $49.00 72.44 17.96% 19.22% $9.50 $15.20 37.52% 0.51% $0.20 12/30/10
BankUnited Finl Corp Bank 6000 NDQ $27.96 487331 29.8 $1,021.30 $4,135.90 $5,157.20 $60.90 19.60 10.26% 5.53% $52.10 $303.90 16.60% 1.18% $0.00 9/29/10
Banner Corp Thrift 6120 NDQ $44.34 38650 11.8 $538.60 $97.90 $636.50 $116.40 43.44 5.59% 29.68% $12.40 $81.80 26.26% 18.29% $0.00 12/30/10
Banta Corp. Publishing 2700 NYS $36.40 339500 24.1 $883.40 $86.50 $969.90 $148.90 $1,543.90 12.15 13.40% 23.43% $72.70 $160.20 29.78% 15.35% $45.40 12/30/10
Bar Harbor Bankshares Bank 6000 AMS $31.75 500 3.1 $97.50 $108.40 $205.90 $11.00 15.23 11.41% 12.50% $6.40 $26.90 28.67% 5.34% $0.00 12/30/10
Bard (C.R.) Medical Supplies 8060 NYS $82.97 300700 104 $8,591.90 $301.40 $8,893.30 $758.20 $1,771.30 26.24 21.31% 34.51% $327.40 $503.20 25.98% 8.53% $97.20 12/30/10
Bare essientials Inc. Toiletries/Cosmetics 2844 NDQ $31.07 256919 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Barnes & Noble Retail (Special Lines) 5600 NYS $39.71 529500 66.7 $2,587.40 $0.00 $2,587.40 $372.60 $5,103.00 17.03 13.61% 35.54% $151.90 $442.60 40.32% 14.40% $187.20 1/27/11
Barnes Group Diversified Co. 9913 NYS $21.75 209000 48.3 $1,143.10 $286.00 $1,429.10 $28.10 $1,102.20 21.41 13.51% 13.06% $53.40 $116.50 26.80% 1.97% $26.10 12/30/10
Barnwell Industries Petroleum (Producing) 1300 AMS $23.95 3900 8.2 $194.40 $11.60 $206.00 $7.20 $41.20 32.40 16.67% 25.08% $6.00 $16.80 39.69% 3.50% $16.70 9/29/10
Barr Pharmac. Drug 2834 NYS $50.12 474400 106.2 $5,380.40 $16.20 $5,396.60 $601.90 $1,314.50 15.99 19.90% 31.98% $336.50 $549.40 35.66% 11.15% $61.00 6/29/11
Barrett Bus. Svcs Human Resources 7363 NDQ $23.42 30720 11 $263.70 $1.40 $265.10 $57.80 $231.40 21.10 14.57% 43.06% $12.50 $20.20 37.33% 21.80% $9.70 12/30/10
Barrick Gold Precious Metals 1041 NYS $30.70 1974300 538.1 $16,664.40 $1,801.00 $18,465.40 $1,037.00 $2,350.00 54.46 7.95% 14.32% $306.00 $924.00 28.51% 5.62% $1,104.00 12/30/10
Barrier Therapeutics Inc Drug 2834 NDQ $7.54 62185 24.1 $224.40 $0.80 $225.20 $78.10 $2.50 -59.24% -$45.20 -$47.15 0.00% 34.68% $0.40 12/30/10
Basic Earth Science Sys Inc Petroleum (Producing) 1300 NDQ $1.88 126140 16.8 $32.30 $0.40 $32.70 $0.10 $6.60 11.54 32.56% 44.74% $2.80 $4.00 0.46% 0.31% $4.30 3/30/11
Basic Energy Services Inc. Petroleum (Producing) 1300 NYS $24.65 171800 33.8 $855.90 $126.80 $982.70 $32.80 $459.80 18.94 17.48% 21.56% $45.20 $121.50 37.42% 3.34% $83.10 12/30/10
Basin Water Inc. Environmental 4953 NDQ $6.77 362115 10.3 $133.50 $7.60 $141.10 $2.70 $12.20 222.50 4.76% 9.14% $0.60 $1.60 0.00% 1.91% $1.90 12/30/10
Bassett Furniture Furn/Home Furnishings 2500 NDQ $16.34 149633 11.8 $199.10 $3.90 $203.00 $7.10 $335.20 18.27 4.95% 5.58% $10.90 $16.50 26.66% 3.50% $11.10 11/25/10
Bausch & Lomb Medical Supplies 8060 NYS $52.06 809700 53.4 $2,846.00 $644.10 $3,490.10 $501.80 $2,232.30 17.83 11.19% 17.15% $159.60 $404.80 33.51% 14.38% $118.90 12/24/00
Baxter Int'l Inc. Medical Supplies 8060 NYS $46.39 1645400 624.9 $30,517.70 $3,338.00 $33,855.70 $841.00 $9,849.00 31.86 22.28% 20.60% $958.00 $2,110.00 33.66% 2.48% $444.00 12/30/10
Bay Banks of Virginia Inc Bank 6000 NDQ $15.23 11135 2.4 $34.30 $10.00 $44.30 $5.20 13.72 9.40% 21.29% $2.50 $9.20 27.35% 11.74% $0.00 12/30/10
Bay tiol Corp Bank 6000 NDQ $19.20 650 1.9 $35.80 $0.00 $35.80 $0.60 0.00% 18.26% $0.00 $2.10 0.00% 1.68% $0.00 12/30/09
Baylake Corp Bank 6000 NDQ $16.10 5384 7.8 $124.90 $141.30 $266.20 $32.90 12.13 13.12% 13.69% $10.30 $37.00 30.83% 12.36% $0.00 12/30/10
Bayou City Exploration Inc Petroleum (Producing) 1300 NDQ $0.91 67590 24.4 $25.80 $0.50 $26.30 $1.30 $0.60 -72.00% -76.23% -$1.80 -$1.30 0.00% 4.94% $2.10 12/30/10
Baywood Intl Inc Food Processing 2000 NDQ $0.05 27000 41.2 $2.50 $1.30 $3.80 $0.10 $1.20 -$0.70 -$0.50 0.00% 2.63% $0.00 12/30/10
BB Holdings Ltd Diversified Co. 9913 NDQ $2.78 600 60.1 $167.10 $61.20 $228.30 $102.60 $1,380.00 4.91 5.91% 2.33% $34.00 $12.80 2.70% 44.94% $12.10 3/30/10
BB&T Corp. Bank 6000 NYS $43.93 1179100 543.1 $23,934.70 $13,118.60 $37,053.30 $2,185.60 14.47 14.86% 14.57% $1,653.80 $4,794.40 32.96% 5.90% $0.00 12/30/10
BCB Bancorp Inc Bank 6000 NDQ $16.76 100 5 $83.80 $54.10 $137.90 $3.00 17.83 9.83% 8.70% $4.70 $13.60 36.73% 2.18% $0.00 12/30/10
BCE Inc. Telecom. Services 4810 NYS $27.00 713800 927.3 $24,991.20 $11,603.00 $36,594.20 $312.00 $16,430.00 15.18 13.00% 19.35% $1,646.00 $6,533.00 29.05% 0.85% $2,948.00 12/30/10
BCSB Bankcorp Inc Thrift 6120 NDQ $15.00 3140 5.9 $88.70 $23.20 $111.90 $17.80 98.56 2.04% 9.21% $0.90 $5.30 13.99% 15.91% $0.00 9/29/00
BDC Capital Inc Internet 7370 NDQ 7 $12.80 $0.10 $12.90 $0.30 $0.10 -50.00% -33.93% -$0.40 -$0.20 0.00% 2.33% $0.00 2/27/10
BE Aerospace Aerospace/Defense 3720 NDQ $25.68 419881 74.3 $2,055.10 $678.90 $2,734.00 $356.00 $844.10 24.29 14.85% 13.69% $84.60 $122.20 0.00% 13.02% $16.90 12/30/10
BE Semiconductor Inds NV Semiconductor 3674 NDQ $5.89 5146 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
BEA Systems E-Commerce 7372 NDQ $12.58 4016667 385.9 $4,935.30 $694.20 $5,629.50 $1,390.90 $1,199.80 29.91 14.86% 42.86% $165.00 $253.20 30.00% 24.71% $20.70 1/30/11
Beacon Power Corp Electrical Equipment 3600 NDQ $0.99 2707918 58.3 $63.60 $0.00 $63.60 $13.90 $1.50 -56.93% -$7.80 -$7.90 0.00% 21.86% $0.00 12/30/10
Beacon Roofing Supply Inc Building Materials 3200 NDQ $18.82 278936 43.9 $838.30 $305.70 $1,144.00 $1.90 $1,500.60 17.00 16.93% 12.72% $49.30 $124.10 39.00% 0.17% $19.10 9/29/11
Bear Stearns Securities Brokerage 6210 NYS $162.78 840600 146.4 $23,898.60 $69,993.30 $93,891.90 $11,128.80 $11,552.40 16.34 13.55% 6.29% $1,462.20 $6,617.90 33.75% 11.85% $202.90 11/29/10
BearingPoint Computer Software/Svcs 3579 NYS $7.87 1549400 199.3 $1,572.60 $423.30 $1,995.90 $244.80 $3,375.80 -14.95% 2.27% -$93.40 $18.20 0.00% 12.27% $88.30 12/30/00
Beasley Broadcast Group Inc Entertainment 7950 NDQ $9.57 18781 24.4 $230.60 $144.40 $375.00 $16.30 $124.30 19.06 13.75% 8.52% $12.10 $31.20 40.98% 4.35% $3.20 12/30/10
Beazer Homes USA Homebuilding 1521 NYS $47.01 466000 38.9 $1,827.80 $1,838.70 $3,666.50 $172.40 $5,462.00 4.70 22.85% 12.00% $388.80 $637.70 36.60% 4.70% $11.50 9/29/11
bebe stores inc Retail (Special Lines) 5600 NDQ $19.79 657225 91.7 $1,830.30 $0.50 $1,830.80 $327.70 $579.10 24.80 18.08% 95.32% $73.80 $120.20 35.77% 17.90% $31.40 6/30/11
Beckman Coulter Medical Supplies 8060 NYS $59.80 266100 63.1 $3,760.00 $744.30 $4,504.30 $57.60 $2,443.80 19.95 15.78% 18.14% $188.50 $413.40 17.43% 1.28% $243.90 12/30/10
Becton Dickinson Medical Supplies 8060 NYS $70.15 874800 247.7 $17,243.40 $1,267.30 $18,510.70 $1,129.70 $5,414.70 22.97 22.86% 30.97% $750.70 $1,418.70 25.30% 6.10% $317.60 9/29/10
Bed Bath & Beyond Retail (Special Lines) 5600 NDQ $38.10 2269607 281 $10,775.60 $0.00 $10,775.60 $651.80 $5,809.60 18.81 25.32% 38.49% $572.80 $990.30 37.40% 6.05% $220.40 2/24/11
Bedazzle, Inc Entertainment Tech 3663 NDQ $0.00 208069 109.4 $1.10 $41.30 $42.40 $1.10 $142.70 -$56.40 -$30.52 0.00% 2.59% $0.60 3/30/00
Bedford Ppty Invs R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bel Fuse Inc /NJ Electronics 3670 NDQ $34.79 25315 11.7 $424.70 $0.00 $424.70 $90.50 $215.90 21.02 10.02% 24.12% $20.20 $36.70 27.00% 21.31% $7.70 12/30/10
Bel Fuse Inc. Electronics 3670 NDQ $30.17 1700 11.7 $369.10 $0.00 $369.10 $90.50 $215.90 18.27 10.02% 24.11% $20.20 $36.70 27.02% 24.52% $7.80 12/30/10
Belden CDT Electrical Equipment 3600 NYS $39.09 179200 42.3 $1,749.30 $231.10 $1,980.40 $134.60 $1,352.10 30.11 8.14% 11.69% $58.10 $158.50 40.28% 6.80% $23.80 12/30/10
Bell Cada Intl Telecom. Services 4810 NDQ $0.50 100 40 $20.00 $0.00 $20.00 $229.10 -30.90% -$65.50 $0.00 0.00% 1145.50% $0.00 12/30/10
Bell Inds. Electronics 3670 AMS $3.80 8100 8.6 $31.70 $0.10 $31.80 $7.30 $130.90 -3.94% 7.63% -$0.80 $1.00 0.00% 22.96% $0.90 12/30/10
Bell Microproducts Semiconductor 3674 NDQ $7.05 187384 30.1 $218.60 $294.50 $513.10 $29.90 $3,193.80 19.52 5.08% 6.26% $11.20 $51.60 41.16% 5.83% $4.50 12/30/10
BellSouth Corp. Telecom. Services 4810 NYS $47.11 9367400 1798 $85,269.60 $17,188.00 $102,457.60 $427.00 $20,547.00 31.76 11.41% 14.42% $2,685.00 $8,607.00 32.49% 0.42% $3,457.00 12/30/10
Belmont Bancorp Bank 6000 OTC 11.1 $69.50 $25.30 $94.80 $10.70 24.82 7.89% 12.56% $2.80 $8.60 26.83% 11.29% $0.00 12/30/09
Belo Corp. 'A' Entertainment 7950 NYS $18.37 393800 107.7 $1,902.30 $1,244.90 $3,147.20 $33.20 $1,521.20 14.90 8.33% 8.81% $127.70 $391.80 38.30% 1.05% $87.30 12/30/10
Beluga Composites Corp. Medical Supplies 8060 NDQ $0.44 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bema Gold Corporation Precious Metals 1041 NYS $5.25 2312700 355.7 $1,874.50 $53.00 $1,927.50 $34.30 $86.80 -11.20% 3.49% -$30.60 $10.20 0.00% 1.78% $56.60 12/30/09
Bemis Co. Packaging & Container 2640 NYS $33.98 407100 104.8 $3,587.50 $844.10 $4,431.60 $91.10 $3,473.90 22.08 12.04% 13.20% $162.50 $472.00 41.20% 2.06% $187.00 12/30/10
Benchmark Bankshares Inc Bank 6000 $17.25 2521 2.7 $51.30 $0.00 $51.30 $13.40 13.50 13.57% 43.38% $3.80 $8.90 28.84% 26.12% $0.00 12/30/10
Benchmark Electronics Electronics 3670 NYS $24.36 423700 63.2 $1,577.20 $0.00 $1,577.20 $326.80 $2,257.20 19.57 9.53% 18.41% $80.60 $125.50 23.84% 20.72% $46.40 12/30/10
BendIT, Inc Metal Fabricating 3400 NDQ $53.90 12480 10 $539.00 $120.00 $659.00 $6.20 $434.40 15.18 23.43% 17.32% $35.50 $74.80 38.57% 0.94% $10.70 9/29/11
Benetton Group S.p.A. ADR Apparel 2300 NYS $38.18 3200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Beniha Inc Restaurant 5812 NDQ $31.60 5819 9.8 $302.40 $6.70 $309.10 $19.10 $245.60 20.71 10.10% 16.81% $14.60 $35.00 36.55% 6.18% $25.50 3/25/11
Benjamin Franklin Bancorp Inc Bank 6000 NDQ $16.30 2404 8.5 $134.40 $140.30 $274.70 $53.70 36.32 3.42% 6.16% $3.70 $21.30 43.72% 19.55% $0.00 12/30/10
Bennet Environmental Inc Environmental 4953 NDQ $0.78 338700 21.4 $16.70 $2.70 $19.40 $15.20 $25.30 -23.13% -25.45% -$18.50 -$17.18 0.00% 78.35% $28.90 12/30/00
Bentley Commerce Corp. E-Commerce 7372 NDQ $0.00 1357398 556.6 $7.10 $0.30 $7.40 $0.00 $0.30 -$4.70 -$4.62 0.00% 0.00% $0.00 6/29/00
Bentley Pharmaceuticals Inc Drug 2834 NYS $10.17 226200 21.9 $231.10 $3.00 $234.10 $32.80 $97.70 21.20 11.90% 22.42% $10.90 $20.80 33.40% 14.01% $11.00 12/30/10
Berkeley Technology Ltd Fincial Svcs. (Div.) 6100 NDQ $0.70 12394 6.4 $4.50 $0.00 $4.50 $10.10 $0.60 -16.33% -53.64% -$3.20 -$5.10 0.00% 224.44% $0.00 12/30/10
Berkley (W.R.) Insurance (Prop/Cas.) 6330 NYS $34.51 709300 191.3 $6,710.20 $1,418.50 $8,128.70 $672.90 12.63 20.69% 0.00% $531.10 $0.00 29.09% 8.28% $32.30 12/30/10
Berkshire Bancorp Inc Thrift 6120 NDQ $16.54 1231 2.2 $110.20 $77.70 $187.90 $7.50 14.89 7.15% 7.32% $7.40 $22.40 43.22% 3.99% $0.00 12/30/09
Berkshire Hathaway Insurance (Prop/Cas.) 6330 NYS $109,990.00 250 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Berkshire Hills Bancorp Inc Thrift 6120 NDQ $33.46 31164 8.5 $294.80 $0.00 $294.80 $31.10 35.95 3.33% 11.93% $8.20 $50.60 49.31% 10.55% $0.00 12/30/10
Berry Petroleum `A' Petroleum (Producing) 1300 NYS $31.01 112800 44 $1,375.00 $86.50 $1,461.50 $2.70 $404.90 12.23 33.63% 34.41% $112.40 $208.50 31.01% 0.18% $130.50 12/30/10
Best Buy Co. Retail (Special Lines) 5600 NYS $49.19 3152900 485.1 $23,709.90 $596.00 $24,305.90 $3,732.00 $30,848.00 20.80 21.69% 65.59% $1,140.00 $2,100.00 33.76% 15.35% $648.00 2/24/11
Bestnet Communications Corp Telecom. Services 4810 NDQ $0.45 57001 45.1 $20.30 $0.10 $20.40 $0.10 $1.50 -266.67% -186.60% -$0.80 -$0.56 0.00% 0.49% $0.00 8/30/10
Bestway Inc Retail Store 5300 NDQ 1 $6.70 $16.10 $22.80 $0.50 $41.10 -3.70% 64.76% -$0.20 $13.60 0.00% 2.19% $14.60 7/30/11
Better Biodiesel Inc. Fincial Svcs. (Div.) 6100 NDQ $8.00 200 2.2 $10.80 $0.10 $10.90 $0.10 $0.40 -100.00% -10.62% -$0.20 -$0.02 0.00% 0.92% $0.00 12/30/10
Beverly Hills Bancorp Inc Fincial Svcs. (Div.) 6100 NDQ $8.29 47949 21.3 $171.70 $30.60 $202.30 $21.00 11.37 8.68% 15.11% $15.10 $47.10 41.15% 10.38% $0.00 12/30/10
Beverly tiol Corp Bank 6000 AMS $23.40 4900 1.9 $64.30 $0.00 $64.30 $13.10 26.79 8.36% 46.11% $2.40 $10.20 29.47% 20.37% $0.00 12/30/10
Bevsystems Intl Inc Beverage (Soft Drink) 2087 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
BF Enterprises Homebuilding 1521 NDQ $9.50 877 3.5 $33.10 $0.00 $33.10 $15.70 $4.20 165.50 0.72% 2.43% $0.20 $0.50 41.60% 47.43% $0.00 12/30/00
b-Fast Corp Industrial Services 7300 NDQ $0.02 99000 8 $0.10 $15.80 $15.90 $0.00 $4.50 -$1.10 $0.00 0.00% 0.00% $0.20 9/29/10
BFC Fincial Corp Fincial Svcs. (Div.) 6100 AMS $6.65 19800 34.2 $233.20 $427.20 $660.40 $302.20 $1,274.90 12.34 10.32% 80.74% $18.90 $418.50 40.56% 45.76% $56.30 12/30/10
BFC Fincial Corp. Thrift 6120 NDQ $6.55 500 16.4 $234.80 $413.40 $648.20 $143.50 16.77 16.34% 36.67% $14.00 $227.60 42.71% 22.14% $0.00 12/30/09
BGI Inc Hotel/Gaming 7000 NDQ $0.13 3600 14.6 $1.90 $0.30 $2.20 $2.20 $4.90 1.46 56.52% 342.24% $1.30 $2.00 31.55% 100.00% $0.20 12/30/10
BHP Billiton Ltd. ADR Metals & Mining (Div.) 1000 NYS $39.75 813000 2982 $118,683.90 $9,016.00 $127,699.90 $776.00 $32,153.00 11.36 42.73% 27.32% $10,450.00 $12,014.00 25.64% 0.61% $5,239.00 6/29/11
bi Biopharmaceuticals Medical Services 8000 NDQ $6.78 431413 59.5 $408.90 $122.70 $531.60 $106.90 $108.10 -65.45% -49.58% -$105.90 -$88.05 0.00% 20.11% $8.70 12/30/10
Big 5 Sporting Goods Corp Recreation 7900 NDQ $24.42 81967 22.7 $550.90 $101.90 $652.80 $6.10 $814.00 20.03 36.33% 23.10% $27.50 $65.40 39.43% 0.93% $29.60 12/31/10
Big Buck Brewery & Steakhouse Restaurant 5812 NDQ $0.02 14371 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Big City Radio 'A' Entertainment 7950 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Big Dog Holdings Retail (Special Lines) 5600 NDQ $16.40 16956 9.1 $150.50 $9.20 $159.70 $3.50 $179.10 32.02 10.13% 15.11% $4.70 $12.70 37.99% 2.19% $5.40 12/30/10
Big Lots Inc. Retail Store 5300 NYS $22.92 1213600 113.9 $2,533.20 $5.50 $2,538.70 $1.70 $4,429.90 161.35 1.46% 9.41% $15.70 $135.50 24.81% 0.07% $68.50 1/27/11
Bill Barrett Corp Petroleum (Producing) 1300 NYS $27.21 349400 43.6 $1,208.80 $86.00 $1,294.80 $68.30 $288.80 50.79 3.77% 20.55% $23.80 $218.50 39.00% 5.27% $318.70 12/30/10
Bingo.com Ltd. Internet 7370 NDQ $0.33 16900 26.8 $8.30 $0.00 $8.30 $1.10 $2.00 83.00 5.00% 11.11% $0.10 $0.10 0.00% 13.25% $0.00 12/30/10
Bioalytical Systems Medical Services 8000 NDQ $5.50 4699 4.9 $26.90 $16.10 $43.00 $1.30 $42.40 -0.51% 6.83% -$0.10 $4.70 60.00% 3.02% $2.30 9/29/10
BioCoral Inc Biotechnology 2830 NDQ 11.4 $158.90 $2.30 $161.20 $0.30 $0.30 -$0.90 -$0.65 0.00% 0.19% $0.00 12/30/10
BioCryst Pharm Inc. Drug 2834 NDQ $11.56 312368 28.8 $342.60 $0.00 $342.60 $50.30 $0.20 -44.69% 0.00% -$26.10 $0.00 0.00% 14.68% $0.50 12/30/10
BioCurex Inc. Biotechnology 2830 NDQ $0.72 182824 34.1 $24.70 $0.30 $25.00 $0.60 $0.20 -$1.80 -$1.63 0.00% 2.40% $0.00 12/30/10
BioDelivery Sciences Int'l Drug 2834 NDQ $3.19 81262 11.8 $47.50 $3.20 $50.70 $4.90 $0.90 -194.44% -242.24% -$10.50 -$8.96 0.00% 9.66% $0.00 12/30/10
Bioenvision Inc Biotechnology 2830 NDQ $4.64 416323 41.5 $191.90 $0.00 $191.90 $45.00 $5.30 -51.29% -1539.12% -$23.90 -$24.63 0.00% 23.45% $0.10 6/29/11
Biofield Corp Medical Services 8000 NDQ $0.02 57675 40.8 $0.80 $5.50 $6.30 $0.00 -$1.40 $0.00 0.00% 0.00% $0.00 12/30/10
Biogen Idec Inc. Drug 2834 NDQ $49.19 1537332 340 $16,633.80 $43.40 $16,677.20 $850.80 $2,422.50 103.51 2.33% 6.82% $160.70 $663.40 37.27% 5.10% $318.40 12/30/10
Bio-Imaging Tech Medical Services 8000 NDQ $8.06 122107 11.2 $89.90 $1.50 $91.40 $10.60 $30.50 -14.53% -25.00% -$2.50 -$2.03 0.00% 11.60% $1.90 12/30/10
Bioject Medical Tech Medical Supplies 8060 NDQ $0.95 79440 14 $13.20 $2.90 $16.10 $2.50 $12.30 -101.54% -71.86% -$6.60 -$4.96 0.00% 15.53% $1.20 12/30/10
BIO-key Intertiol Inc Industrial Services 7300 NDQ $0.33 191649 46.3 $17.30 $5.60 $22.90 $1.40 $14.20 -59.68% -64.50% -$3.70 -$6.71 0.00% 6.11% $0.10 12/30/10
BioLase Technology Inc Medical Supplies 8060 NDQ $8.75 141541 23.3 $204.50 $5.00 $209.50 $8.30 $62.00 -82.16% -87.97% -$17.50 -$15.83 0.00% 3.96% $1.90 12/30/10
Bio-Life Labs Inc Advertising 7310 NDQ $0.00 27500 47.1 $0.50 $0.00 $0.50 $0.10 -133.33% 0.00% -$0.40 $0.00 0.00% 20.00% $0.00 6/29/00
BioLife Solutions Inc Medical Supplies 8060 NDQ $0.07 172608 12.4 $4.10 $0.20 $4.30 $0.20 $0.60 -$0.60 -$0.55 0.00% 4.65% $0.00 12/30/10
Bio-Lok Intertiol Inc Medical Services 8000 NDQ 15.3 $33.30 $1.10 $34.40 $0.50 $7.20 -5.00% 1.52% -$0.30 $0.10 0.00% 1.45% $0.40 10/30/10
BioMarin Pharmaceutical Inc Drug 2834 NDQ $16.39 546110 74.3 $1,511.80 $145.90 $1,657.70 $47.80 $25.70 -320.66% -$74.30 -$66.06 0.00% 2.88% $3.00 12/30/10
Biomerica Inc. Medical Supplies 8060 NDQ $0.40 14800 5.9 $2.40 $0.30 $2.70 $0.10 $7.20 12.00 18.18% 1.91% $0.20 $0.03 1.28% 3.70% $0.30 5/30/11
Biomet Medical Supplies 8060 NDQ $41.27 1414566 249.9 $10,098.00 $282.20 $10,380.20 $115.70 $1,879.90 25.99 24.85% 25.11% $388.60 $642.50 32.38% 1.11% $97.40 5/30/10
Biometrics Security Technolog Computer Software/Svcs 3579 NDQ $0.07 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
BioMimetic Therapeutics Inc. Drug 2834 NDQ $13.19 27208 1.6 $207.80 $0.00 $207.80 $34.40 $4.50 -39.80% -$11.70 -$11.50 0.00% 16.55% $3.70 12/30/10
Biomira Inc. Drug 2834 TSE $1.34 52420 78.8 $100.10 $0.10 $100.20 $21.40 $4.40 -94.53% -$19.00 -$19.89 0.00% 21.36% $0.40 12/30/10
Biophan Technologies Inc Drug 2834 NDQ $0.50 572440 65.9 $34.90 $0.00 $34.90 $2.00 $0.10 -185.00% -$3.70 -$4.07 0.00% 5.73% $0.00 2/28/00
Biopure Corp Drug 2834 NDQ $0.48 1710740 24.4 $20.10 $0.00 $20.10 $10.50 $2.10 -77.36% -93.67% -$28.70 -$24.92 0.00% 52.24% $0.10 10/30/10
Bio-Rad Labs 'B' Medical Supplies 8060 AMS $83.40 300 26.2 $2,211.80 $429.00 $2,640.80 $413.10 $1,181.00 24.47 13.74% 20.91% $90.40 $176.30 20.07% 15.64% $36.10 12/30/10
Bio-Rad Labs. 'A' Medical Supplies 8060 AMS $82.52 35000 26.2 $2,210.00 $429.00 $2,639.00 $449.20 $1,181.00 28.78 11.67% 20.82% $76.80 $176.30 24.68% 17.02% $36.10 12/30/10
Bio-Reference Labs Inc Medical Services 8000 NDQ $22.49 92256 13 $299.30 $18.00 $317.30 $4.30 $163.90 39.38 14.99% 17.30% $7.60 $16.80 33.67% 1.36% $2.90 10/30/10
BioScrip Inc Pharmacy Services 5910 NDQ $3.46 238478 22.1 $71.40 $0.40 $71.80 $9.40 $588.80 7.85 8.49% 12.89% $9.10 $21.10 40.00% 13.09% $1.00 12/30/09
Bioscrypt Inc Electronics 3670 TSE $0.59 100000 58.9 $34.80 $0.00 $34.80 $7.10 $15.70 -20.93% -14.46% -$5.40 -$2.70 0.00% 20.40% $0.70 12/30/10
Biosite Inc. Medical Supplies 8060 NDQ $48.85 124510 17.6 $857.30 $17.10 $874.40 $132.40 $287.70 15.88 17.12% 31.26% $54.00 $100.00 37.44% 15.14% $53.90 12/30/10
BioSpecifics Tech. Corp Drug 2834 NDQ $3.80 1300 4.9 $19.60 $1.90 $21.50 $0.30 $2.80 -166.67% -63.50% -$3.00 -$2.16 0.00% 1.40% $0.00 12/30/09
BioSphere Medical Inc. Medical Supplies 8060 NDQ $6.68 41226 15 $114.60 $0.20 $114.80 $8.80 $18.50 -21.37% -47.89% -$2.80 -$2.16 0.00% 7.67% $0.30 12/30/10
Biosyntech Inc Biotechnology 2830 NDQ $0.25 1000 69.2 $18.00 $4.90 $22.90 $10.90 $0.10 -80.23% -360.11% -$6.90 -$9.36 0.00% 47.60% $0.20 3/30/11
Biotech Holdings Ltd Drug 2834 TSE 92.2 $5.50 $1.00 $6.50 $0.10 $0.50 -$2.00 -$1.03 0.00% 1.54% $0.00 3/30/11
Biotime Inc. Drug 2834 NDQ $0.27 31122 22.3 $6.10 $0.00 $6.10 $1.80 $0.90 -$2.10 -$2.01 0.00% 29.51% $0.00 12/30/10
Biotransplant Inc Drug 2834 NDQ $0.07 115382 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Biovail Corp. Drug 2834 NYS $21.16 344800 159.6 $3,407.20 $436.90 $3,844.10 $445.80 $935.50 11.48 24.32% 39.63% $296.80 $515.00 6.77% 11.60% $37.80 12/30/10
Bioveris Corp Medical Services 8000 NDQ $13.72 141257 27.2 $381.10 $0.00 $381.10 $69.60 $20.60 -28.88% -98.80% -$27.90 -$26.68 0.00% 18.26% $1.00 3/30/11
Biozhem Cosmeceuticals Inc Retail Store 5300 NDQ $0.01 4000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Birch Mountain Resources Inc Metals & Mining (Div.) 1000 TSE $2.88 72100 50.4 $145.30 $0.00 $145.30 $1.80 -78.26% 0.00% -$1.80 $0.00 0.00% 1.24% $0.30 12/30/09
Birks & Mayors Inc Retail (Special Lines) 5600 AMS $7.19 2600 11.2 $80.60 $106.40 $187.00 $1.80 $274.30 14.14 8.46% 11.78% $5.70 $20.40 0.70% 0.96% $6.30 3/24/11
Birner Dental Magement Svcs Medical Services 8000 NDQ $19.05 3110 2.3 $44.00 $3.00 $47.00 $0.90 $36.70 20.00 16.67% 21.57% $2.20 $5.20 36.52% 1.91% $1.30 12/30/10
Bison Instruments Inc NDQ $0.60 1900 0.9 $0.40 $0.00 $0.40 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 10/30/09
BISYS Group Fincial Svcs. (Div.) 6100 NYS $12.91 829700 119.4 $1,568.00 $426.20 $1,994.20 $173.00 $1,063.10 20.21 11.25% 16.12% $77.60 $239.80 36.60% 8.68% $9.80 6/29/10
Bitstream Inc Computer Software/Svcs 3579 NDQ $8.70 34582 8.7 $81.00 $0.00 $81.00 $5.80 $15.70 81.00 17.54% $1.00 $1.30 5.14% 7.16% $0.20 12/30/10
BIW Limited Water Utility 4941 AMS $15.70 1500 1.7 $25.80 $13.80 $39.60 $0.00 $9.10 36.86 5.98% 23.34% $0.70 $8.80 32.37% 0.00% $3.70 12/30/10
BJ Services Oilfield Svcs/Equip. 3533 NYS $29.32 3499800 323.4 $8,927.20 $82.40 $9,009.60 $356.50 $3,243.20 19.99 17.98% 23.93% $446.50 $773.90 31.67% 3.96% $323.80 9/29/10
BJ's Restaurants Inc. Restaurant 5812 NDQ $20.21 74023 22.7 $456.60 $0.00 $456.60 $49.80 $178.20 54.36 6.47% 15.25% $8.40 $18.10 32.50% 10.91% $40.30 1/2/11
BJ's Wholesale Club Retail Store 5300 NYS $31.11 290300 67.4 $2,020.10 $11.40 $2,031.50 $162.20 $7,949.90 16.01 12.42% 22.22% $126.20 $316.10 39.17% 7.98% $123.10 1/27/11
BKF Capital Group Inc Fincial Svcs. (Div.) 6100 NYS 8.2 $33.40 $0.00 $33.40 $64.50 $117.40 -21.03% 183.78% -$15.90 $20.40 0.00% 193.11% $0.50 12/30/10
Black & Decker Home Appliance 3630 NYS $79.97 600800 77.4 $5,419.90 $1,752.50 $7,172.40 $967.60 $6,523.70 9.96 35.70% 27.72% $544.00 $963.70 33.60% 13.49% $111.10 12/30/10
Black Box Telecom. Equipment 4811 NDQ $41.99 70528 17.6 $735.40 $123.70 $859.10 $11.20 $721.30 19.66 6.91% 9.06% $37.40 $90.40 34.50% 1.30% $4.10 3/30/11
Black Hills Electric Utility (West) 4913 NYS $36.94 156900 33.2 $1,241.60 $737.00 $1,978.60 $34.20 $1,391.60 17.66 9.51% 10.44% $70.30 $227.40 33.79% 1.73% $138.60 12/30/10
Blackbaud Inc Computer Software/Svcs 3579 NDQ $26.00 179743 43.3 $1,161.80 $0.00 $1,161.80 $22.70 $166.30 34.89 50.23% 79.25% $33.30 $48.40 28.61% 1.95% $4.20 12/30/10
Blackboard Inc. Computer Software/Svcs 3579 NDQ $30.04 287757 27.5 $842.40 $0.00 $842.40 $138.50 $135.70 20.11 32.16% $41.90 $31.70 0.00% 16.44% $8.00 12/30/10
Blackhawk Bancorp Inc Bank 6000 $11.00 5000 2.5 $35.60 $62.90 $98.50 $17.30 29.67 4.65% 14.78% $1.20 $10.70 1.38% 17.56% $0.00 12/30/09
BlackRock Inc Cl A Fincial Svcs. (Div.) 6100 NYS $151.90 81900 64 $17,872.50 $253.80 $18,126.30 $484.20 $1,018.40 76.41 25.36% 18.10% $233.90 $198.40 36.88% 2.67% $55.20 12/30/10
Blackrock Ventures Inc. Petroleum (Integrated) 2900 TSE 95.1 $2,279.60 $76.50 $2,356.10 $199.50 $162.80 131.01 5.94% 19.61% $17.40 $56.00 40.43% 8.47% $101.50 12/30/10
Blair Corp. Retail (Special Lines) 5600 AMS $32.75 7600 4 $125.40 $0.00 $125.40 $53.10 $456.60 9.15 10.84% 4.80% $13.70 $5.50 36.00% 42.34% $8.00 12/30/10
Blast Energy Services Inc Industrial Services 7300 NDQ $0.37 26267 42.1 $24.00 $2.10 $26.10 $0.80 $1.20 -240.20% -$2.80 -$3.12 0.00% 3.07% $1.00 12/30/10
Blastgard Intertiol Inc Internet 7370 NDQ $0.34 2875 22.3 $7.50 $1.20 $8.70 $0.40 $1.10 -287.43% -$1.80 -$1.15 0.00% 4.60% $0.00 12/30/10
Block (H&R) Fincial Svcs. (Div.) 6100 NYS $23.04 1097300 328.5 $7,462.00 $924.50 $8,386.50 $1,088.40 $4,872.80 14.13 24.59% 33.08% $528.10 $1,117.30 41.27% 12.98% $250.50 4/29/11
Blockbuster Inc. Retail (Special Lines) 5600 NYS $5.29 1574400 186.6 $977.20 $1,158.00 $2,135.20 $276.20 $5,864.40 -8.33% 72.70% -$52.60 $1,100.20 0.00% 12.94% $139.40 12/30/10
Blonder Tongue Labs Inc Electrical Equipment 3600 AMS $1.70 1000 8 $13.20 $7.60 $20.80 $0.80 $36.50 -25.58% -9.23% -$5.50 -$2.61 0.00% 3.85% $1.00 12/30/10
Blount Intertiol Inc Machinery 3500 NYS $13.46 154800 47 $632.00 $407.80 $1,039.80 $12.90 $756.60 5.93 54.83% $106.60 $136.90 0.00% 1.24% $19.90 12/30/10
Blue Coat Systems Inc Internet 7370 NDQ $23.95 194572 12.4 $347.50 $0.00 $347.50 $47.30 $96.20 64.35 8.16% 33.14% $5.40 $6.40 2.13% 13.61% $2.50 4/29/10
Blue Dolphin Energy Oilfield Svcs/Equip. 3533 NDQ $3.06 296184 9.9 $33.70 $1.10 $34.80 $1.30 $4.50 67.40 10.42% 16.98% $0.50 $0.80 2.35% 3.74% $0.10 12/30/10
Blue Holdings Inc Apparel 2300 NDQ $1.50 91484 26.1 $39.10 $5.20 $44.30 $0.20 $36.40 7.11 68.75% 42.93% $5.50 $7.50 25.58% 0.45% $0.20 12/30/10
Blue Nile Inc Retail (Special Lines) 5600 NDQ $36.89 129085 17.3 $591.50 $0.00 $591.50 $114.70 $203.20 44.81 16.20% $13.20 $19.80 36.00% 19.39% $1.10 12/31/10
Blue Ridge Real Estate Recreation 7900 OTC $39.00 300 2.4 $32.20 $13.10 $45.30 $1.80 $13.10 21.47 4.45% 9.22% $1.50 $5.40 23.16% 3.97% $1.90 10/30/10
Blue River Bancshares Inc Thrift 6120 NDQ $6.10 500 3.4 $21.40 $4.20 $25.60 $7.80 214.00 0.62% 12.70% $0.10 $1.60 0.00% 30.47% $0.00 12/30/09
Blue Valley Ban Corp Bank 6000 NDQ $34.00 300 2.4 $81.90 $78.10 $160.00 $16.50 17.80 9.94% 13.05% $4.60 $22.60 37.69% 10.31% $0.00 12/30/10
Bluebook Int'l Holding Co E-Commerce 7372 NDQ $0.03 55000 8.8 $0.30 $0.40 $0.70 $0.00 $0.60 -$2.70 -$2.43 0.00% 0.00% $0.00 12/30/10
Bluefly Inc Retail (Special Lines) 5600 NDQ $1.28 228131 19.1 $161.60 $4.00 $165.60 $9.40 $58.80 -23.90% -17.98% -$3.80 -$1.89 0.00% 5.68% $2.20 12/30/10
Bluegate Corporation Internet 7370 NDQ $0.95 5000 6.3 $10.70 $0.30 $11.00 $0.00 $2.50 -$3.80 -$3.29 0.00% 0.00% $0.10 12/30/10
Bluegreen Corp. Diversified Co. 9913 NYS $12.83 78500 30.4 $395.50 $211.40 $606.90 $84.70 $550.30 8.51 14.82% 1.89% $46.50 $13.50 38.50% 13.96% $16.70 12/30/10
BlueLinx Holdings Inc Industrial Services 7300 NYS $10.40 102600 30.3 $332.40 $603.20 $935.60 $24.30 $5,622.10 7.45 24.25% 10.74% $44.60 $134.40 39.04% 2.60% $12.70 12/30/10
BluePhoenix Solutions Ltd Chemical (Specialty) 2820 NDQ $6.28 27516 13.6 $87.10 $26.80 $113.90 $10.80 $58.90 48.39 3.47% 15.06% $1.80 $11.00 7.17% 9.48% $0.70 12/30/10
Bluepoint Linux Software Corp Computer Software/Svcs 3579 NDQ $0.07 15750 20.5 $1.40 $0.40 $1.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Bluestar Health Inc Entertainment 7950 NDQ 13.6 $1.20 $0.20 $1.40 $0.00 $0.40 -$1.00 -$0.36 0.00% 0.00% $0.00 9/29/10
Blyth Inc. Household Products 2840 NYS $20.75 227800 41 $829.70 $371.70 $1,201.40 $242.10 $1,573.10 13.67 12.29% 17.73% $60.70 $132.70 16.72% 20.15% $17.30 1/30/11
BMB Mui Inc Fincial Svcs. (Div.) 6100 AMS $4.95 33000 42.2 $225.00 $0.00 $225.00 $51.10 $6.00 -4.62% -7.28% -$5.30 -$4.63 0.00% 22.71% $18.30 3/30/11
BMC Software Computer Software/Svcs 3579 NYS $32.20 1158700 209.3 $6,679.70 $0.00 $6,679.70 $1,063.40 $1,498.40 36.80 16.52% 839.26% $181.50 $333.60 10.94% 15.92% $24.10 3/30/11
BNC Bancorp Bank 6000 NDQ $20.44 1634 4.4 $122.10 $59.50 $181.60 $9.00 27.13 13.60% 14.89% $4.50 $17.20 27.62% 4.96% $0.00 12/30/10
Bnccorp Inc Bank 6000 NDQ $12.94 425 3.4 $46.30 $108.70 $155.00 $28.80 11.29 7.95% 15.89% $4.10 $27.90 25.11% 18.58% $0.00 12/30/10
BNS Holding Inc Computer Software/Svcs 3579 NDQ $13.50 4500 3 $40.20 $0.00 $40.20 $14.40 $0.90 -20.15% -$2.70 -$2.15 0.00% 35.82% $0.00 12/30/09
Boardwalk Pipeline Partners Oilfield Svcs/Equip. 3533 NYS $30.82 101700 101.3 $3,143.90 $1,143.40 $4,287.30 $65.80 $560.50 32.82 9.69% 9.33% $95.80 $307.10 37.24% 1.53% $83.00 12/30/10
Bob Evans Farms Restaurant 5812 NDQ $34.22 296334 36 $1,260.30 $210.30 $1,470.60 $16.70 $1,584.80 26.20 6.83% 11.74% $48.10 $154.80 31.88% 1.14% $112.90 4/27/11
BOC Group PLC ADR Chemical (Basic) 2810 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bodisen Biotech Inc Chemical (Specialty) 2820 AMS $5.10 139800 16.1 $92.50 $4.40 $96.90 $6.30 $31.00 12.50 23.57% 31.86% $7.40 $9.40 0.00% 6.50% $3.90 12/30/10
BOE Fincial Services of Virg Bank 6000 NDQ $30.86 399 1.2 $37.10 $9.10 $46.20 $7.40 11.97 11.83% 22.10% $3.10 $7.90 21.95% 16.02% $0.00 12/30/10
Boeing Aerospace/Defense 3720 NYS $88.84 1779600 760.6 $70,432.50 $10,727.00 $81,159.50 $5,412.00 $54,845.00 36.68 17.36% 17.64% $1,920.00 $4,066.00 28.97% 6.67% $1,547.00 12/30/10
BofI Holding Inc. Thrift 6120 NDQ $6.93 54561 0 $58.70 $0.00 $58.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Bogen Communications Intl Electronics 3670 NDQ $7.50 800 4.1 $30.70 $4.60 $35.30 $6.40 $56.00 7.14 13.74% 16.75% $4.30 $7.80 36.65% 18.13% $0.80 12/30/10
Bois d'Arc Energy Inc Petroleum (Producing) 1300 NYS $14.63 77200 64.2 $982.60 $69.00 $1,051.60 $12.00 $184.40 20.77 11.28% 16.21% $47.30 $121.20 36.30% 1.14% $189.80 12/30/10
BOK Fincial Bank (Midwest) 6001 NDQ $54.98 51505 67 $3,675.90 $1,350.30 $5,026.20 $684.90 18.24 13.09% 18.77% $201.50 $646.20 35.98% 13.63% $0.00 12/30/10
Bolt Technology Corp. Diversified Co. 9913 AMS $22.30 50500 5.6 $123.50 $0.00 $123.50 $4.60 $32.60 25.73 16.96% 20.91% $4.80 $7.60 34.79% 3.72% $1.00 6/29/11
Bombardier Inc. 'B' Aerospace/Defense 3720 TSE $3.95 2289385 1745 $6,892.90 $7,974.50 $14,867.40 $3,352.80 $16,926.10 44.41 5.57% 13.82% $155.20 $1,137.90 10.00% 22.55% $378.20 1/30/11
Bombay Co. Retail (Special Lines) 5600 NYS $1.28 380000 36.4 $46.20 $0.00 $46.20 $4.00 $567.60 -13.04% -8.19% -$17.70 -$10.78 0.00% 8.66% $22.50 1/27/11
Bonso Electronics Intl Inc Precision Instrument 3800 NDQ $4.96 134190 5.6 $25.40 $6.90 $32.30 $8.60 $64.50 50.80 1.48% 9.32% $0.50 $3.80 21.30% 26.63% $1.30 3/30/11
Bontan Corporation Inc Internet 7370 NDQ $0.27 98200 22.8 $5.70 $0.00 $5.70 $5.00 -39.62% 0.00% -$2.10 $0.00 0.00% 87.72% $3.70 3/30/11
Bontex Inc Diversified Co. 9913 NDQ $0.15 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bon-Ton Stores Retail Store 5300 NDQ $34.65 165002 16.8 $596.00 $43.50 $639.50 $9.80 $1,287.20 22.92 8.90% 12.12% $26.00 $57.90 31.80% 1.53% $29.20 1/27/11
Bookham Inc. Semiconductor 3674 NDQ $4.07 2161098 0 $234.80 $0.00 $234.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Books-A-Million Retail (Special Lines) 5600 NDQ $22.68 218478 16.5 $368.10 $7.20 $375.30 $37.50 $503.80 30.17 8.41% 19.61% $12.20 $37.40 39.85% 9.99% $11.30 1/27/11
Boots & Coots Intl Well Cntrl Oilfield Svcs/Equip. 3533 AMS $2.24 113500 29.6 $132.20 $5.90 $138.10 $2.60 $29.50 47.21 73.68% 53.08% $2.80 $5.30 28.89% 1.88% $0.30 12/30/10
Borders Group Retail (Special Lines) 5600 NYS $22.35 840800 64.1 $1,343.20 $212.50 $1,555.70 $81.60 $4,079.20 13.30 10.89% 18.53% $101.00 $309.10 36.52% 5.25% $196.30 1/27/11
BorgWarner Auto Parts 3716 NYS $59.02 209600 57.1 $3,408.70 $740.50 $4,149.20 $130.30 $4,293.80 13.79 15.03% 23.09% $247.10 $613.40 15.15% 3.14% $246.70 12/30/10
Borland Software Computer Software/Svcs 3579 NDQ $5.44 867255 62.5 $406.80 $0.00 $406.80 $175.10 $276.70 -0.74% 6.51% -$2.30 $17.80 60.00% 43.04% $7.20 12/30/10
bors Inds. Oilfield Svcs/Equip. 3533 NYS $29.78 4552900 315.4 $8,370.80 $2,019.70 $10,390.50 $1,423.50 $3,459.90 12.90 17.26% 20.67% $648.70 $1,212.70 25.77% 13.70% $907.30 12/30/10
Boss Holdings Inc Apparel 2300 NDQ $6.12 103 2 $13.40 $5.70 $19.10 $0.00 $54.20 19.14 2.72% 3.86% $0.70 $2.00 39.42% 0.00% $0.40 12/30/10
Boston Beer 'A' Beverage (Alcoholic) 2082 NYS $35.98 28800 14 $515.60 $0.00 $515.60 $63.90 $238.30 33.05 18.14% 76.70% $15.60 $27.80 39.03% 12.39% $14.00 12/30/10
Boston Comm Group Wireless Networking 7380 NDQ $2.50 73111 17.7 $45.10 $0.00 $45.10 $39.30 $103.90 -14.37% 27.13% -$12.40 $25.50 60.00% 87.14% $18.20 12/30/10
Boston Life Sciences Inc. Drug 2834 NDQ $2.79 76026 16.5 $40.50 $0.00 $40.50 $9.30 -145.57% -$11.50 $0.00 0.00% 22.96% $0.10 12/30/10
Boston Private Fin'l Hldgs Bank 6000 NDQ $28.21 174713 34.8 $1,036.30 $596.00 $1,632.30 $116.90 22.38 8.68% 10.22% $46.30 $164.50 37.07% 7.16% $0.00 12/30/10
Boston Properties R.E.I.T. 6720 NYS $111.88 771600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Boston Restaurant Associates Restaurant 5812 NDQ $0.69 10000 7 $4.90 $3.50 $8.40 $0.80 $23.50 9.80 500.00% 592.86% $0.50 $16.60 0.00% 9.52% $0.40 4/29/11
Boston Scientific Medical Supplies 8060 NYS $17.18 7785800 820.3 $25,282.40 $2,020.00 $27,302.40 $848.00 $6,283.00 16.61 35.54% 33.51% $1,522.00 $2,338.00 21.83% 3.11% $341.00 12/30/10
Botetourt Bankshares Inc Bank 6000 NDQ $43.00 400 1.2 $53.30 $0.00 $53.30 $9.00 16.66 14.75% 42.90% $3.20 $7.90 31.04% 16.89% $0.00 12/30/10
Bottomline Technologies Inc Computer Software/Svcs 3579 NDQ $11.45 80257 23.6 $279.80 $0.00 $279.80 $80.50 $101.70 -1.32% 4.81% -$1.80 $2.70 0.00% 28.77% $2.60 6/29/11
BounceBackTechnologies.com Hotel/Gaming 7000 NDQ $0.10 14000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bovie Medical Corp Medical Services 8000 AMS $9.07 40900 14 $139.00 $0.30 $139.30 $1.30 $20.20 347.50 4.08% 11.59% $0.40 $1.10 7.31% 0.93% $0.90 12/30/10
Bowater Inc. Paper/Forest Products 2600 NYS $22.50 1208700 55.9 $1,295.20 $2,477.20 $3,772.40 $30.10 $3,483.80 -2.98% 12.45% -$36.20 $455.90 0.00% 0.80% $167.40 12/30/10
Bowl America CI 'A' Recreation 7900 AMS $15.85 3800 5.1 $80.40 $0.00 $80.40 $9.00 $30.30 22.33 9.70% 15.30% $3.60 $6.60 34.87% 11.19% $5.30 7/1/11
Bowlin Travel Centers Inc. Retail Store 5300 NDQ $1.75 3500 4.6 $8.00 $5.30 $13.30 $2.60 $27.70 13.33 5.00% 8.28% $0.60 $1.90 35.96% 19.55% $0.50 1/30/11
Bowne & Co. Publishing 2700 NYS $15.94 227000 32.1 $473.40 $76.60 $550.00 $187.50 $694.10 591.75 0.26% 13.32% $0.80 $53.50 60.00% 34.09% $40.30 12/30/10
Boyd Gaming Hotel/Gaming 7000 NYS $45.31 483300 89.3 $3,953.60 $2,558.50 $6,512.10 $188.40 $2,223.00 19.39 18.57% 10.36% $203.90 $546.70 34.30% 2.89% $618.40 12/30/10
BP PLC ADR Petroleum (Integrated) 2900 NYS $67.10 1298000 3442.8 $231,358.90 $19,162.00 $250,520.90 $2,960.00 $249,465.00 11.49 23.57% 22.71% $20,141.00 $33,375.00 30.83% 1.18% $12,281.00 12/30/10
BPK Resources Inc Electronics 3670 NDQ 51.3 $13.60 $0.20 $13.80 $0.00 $0.10 -$2.80 -$0.42 0.00% 0.00% $0.00 12/30/00
BPO Magement Services Inc Computer Software/Svcs 3579 NDQ 1.3 $3.30 $0.40 $3.70 $2.80 $3.90 -183.33% -241.38% -$6.60 -$2.90 0.00% 75.68% $0.40 3/30/11
BPZ Energy Inc. Petroleum (Producing) 1300 NDQ $4.10 345770 40.3 $187.00 $0.10 $187.10 $29.50 -16.08% 0.00% -$5.90 $0.00 0.00% 15.77% $4.40 12/30/10
Bradley Pharmaceuticals Inc. Drug 2834 NYS $20.58 1598100 16.4 $392.10 $78.10 $470.20 $19.80 $133.40 49.01 4.64% 8.59% $8.00 $32.40 38.80% 4.21% $0.60 12/30/10
Brady Corporation Chemical (Diversified) 2813 NYS $37.28 182700 53.7 $2,054.00 $350.00 $2,404.00 $124.50 $1,018.40 19.71 13.97% 14.21% $104.20 $191.70 28.00% 5.18% $39.40 7/30/11
Braintech Inc/BC Entertainment Tech 3663 NDQ $0.28 3347 23.4 $6.50 $1.90 $8.40 $0.50 $1.20 -$1.90 -$1.73 0.00% 5.95% $0.00 12/30/10
Brandywine Realty Trust R.E.I.T. 6720 NYS $33.25 400100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Bravo! Foods Intertiol Cor Food Processing 2000 NDQ $0.31 2849683 184.3 $56.00 $1.90 $57.90 $4.90 $11.90 -$15.40 -$11.56 0.00% 8.46% $0.20 12/30/10
BRE Properties R.E.I.T. 6720 NYS $65.02 465300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Breakaway Solutions Inc Computers/Peripherals 3573 NDQ $0.00 46840 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Breakwater Resources Metals & Mining (Div.) 1000 TSE $1.84 2448258 380.9 $685.70 $20.30 $706.00 $21.30 $207.60 41.56 10.14% 25.97% $16.50 $42.00 0.00% 3.02% $38.00 12/30/10
Breeze-Eastern Corp. Aerospace/Defense 3720 AMS $10.65 6900 9.2 $96.40 $44.00 $140.40 $0.20 $64.40 64.27 12.20% 13.90% $1.50 $13.70 43.09% 0.14% $1.30 3/30/11
BreitBurn Energy Partners L.P. Petroleum (Producing) 1300 NDQ $24.10 82232 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Brendan Technologies Inc Auto Parts 3716 NDQ $0.51 1466 25.5 $12.10 $0.40 $12.50 $0.20 $0.70 -$0.80 -$0.64 0.00% 1.60% $0.10 6/29/11
Briazz Inc Restaurant 5812 NDQ $0.00 150 6 $0.10 $6.40 $6.50 $0.30 $26.90 -149.51% -$9.60 -$2.84 0.00% 4.62% $0.30 12/27/09
Bridge Bancorp Inc Bank 6000 NDQ $24.00 2000 6.2 $146.30 $0.00 $146.30 $15.60 15.24 20.56% 45.50% $9.60 $21.40 33.87% 10.66% $0.00 12/30/10
Bridge Street Finl Inc. Bank 6000 NDQ 2.3 $53.10 $22.00 $75.10 $12.00 44.25 4.60% 19.04% $1.20 $7.90 13.02% 15.98% $0.00 12/30/10
Bridgford Foods Food Processing 2000 NDQ $6.27 1574 10 $60.60 $0.00 $60.60 $10.40 $130.80 -1.86% 5.28% -$0.90 $2.00 0.00% 17.16% $2.00 10/27/10
Briggs & Stratton Machinery 3500 NYS $26.95 364100 51.2 $1,362.00 $386.80 $1,748.80 $95.10 $2,542.20 13.88 9.94% 13.31% $98.10 $253.20 32.76% 5.44% $69.50 7/1/11
Brigham Exploration Co Petroleum (Producing) 1300 NDQ $7.31 390737 44.9 $339.60 $63.10 $402.70 $4.00 $97.00 12.39 10.89% 17.56% $27.40 $84.50 35.41% 0.99% $113.20 12/30/10
Bright Horizons Family Educatiol Services 8299 NDQ $38.66 182118 27.1 $1,037.00 $1.30 $1,038.30 $21.60 $625.30 28.26 16.90% 22.63% $36.70 $75.20 40.75% 2.08% $15.60 12/30/10
Brightpoint Inc. Wireless Networking 7380 NDQ $13.45 1056041 49.8 $691.00 $0.00 $691.00 $106.10 $2,140.20 21.66 21.41% 96.08% $31.90 $55.50 25.73% 15.35% $12.60 12/30/10
BrightStar Information Tech. Computer Software/Svcs 3579 NDQ 70.7 $6.30 $1.50 $7.80 $0.30 $2.50 -$0.40 -$0.22 0.00% 3.85% $0.00 12/30/10
Brilliant Digital Entertain Computer Software/Svcs 3579 NDQ $0.09 1020 0.6 $0.50 $2.20 $2.70 $0.40 $6.00 -$3.30 $2.00 0.00% 14.81% $0.00 12/30/10
Brinker Int'l Restaurant 5812 NYS $30.16 449600 125.3 $3,784.20 $502.70 $4,286.90 $55.60 $4,151.30 19.50 18.04% 22.17% $194.10 $497.50 32.14% 1.30% $354.60 6/27/11
Brink's (The) Co. Diversified Co. 9913 NYS $63.92 200700 58.7 $2,980.30 $312.90 $3,293.20 $96.20 $2,549.00 70.46 5.05% 12.02% $42.30 $253.40 53.92% 2.92% $271.70 12/30/10
Bristol West Hldgs Insurance (Prop/Cas.) 6330 NYS $15.83 41700 30.3 $482.50 $66.00 $548.50 $32.40 8.82 16.23% 0.00% $54.70 $0.00 35.17% 5.91% $8.00 12/30/10
Bristol-Myers Squibb Drug 2834 NYS $26.32 7935700 1952.3 $51,751.80 $8,595.00 $60,346.80 $5,799.00 $19,207.00 17.25 26.77% 34.43% $3,000.00 $6,062.00 20.46% 9.61% $738.00 12/30/10
Bristow Group Inc Oilfield Svcs/Equip. 3533 NYS $36.09 71400 23.4 $852.00 $265.30 $1,117.30 $122.50 $768.90 14.74 10.75% 13.24% $57.80 $115.90 22.25% 10.96% $139.60 3/30/11
British Airways ADR Air Transport 4510 NYS $103.27 29300 113.2 $11,869.70 $7,631.40 $19,501.10 $4,562.80 $15,923.00 13.59 22.52% 29.11% $873.30 $2,663.10 24.06% 23.40% $553.50 3/30/11
British Amer Tobacco ADR Tobacco 2085 AMS $56.66 72400 1069.9 $60,428.20 $15,819.00 $76,247.20 $3,635.00 $61,077.00 19.29 31.25% 30.13% $3,132.00 $9,212.00 27.36% 4.77% $509.00 12/30/00
Britton & Koontz Capital Bank 6000 NDQ $19.76 2350 2.1 $42.30 $89.40 $131.70 $8.60 13.22 10.22% 9.54% $3.20 $13.40 20.16% 6.53% $0.00 12/30/10
Broadband Wireless Intl Corp Wireless Networking 7380 NDQ $0.00 1835986 348.8 $3.50 $0.10 $3.60 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 3/30/11
Broadcast Intertiol Inc Precision Instrument 3800 NDQ $1.17 16182 21.9 $40.50 $0.80 $41.30 $0.40 $5.40 -$5.60 -$4.19 0.00% 0.97% $0.10 12/30/10
Broadcaster Inc Computer Software/Svcs 3579 NDQ $1.30 153479 63.1 $83.90 $2.00 $85.90 $14.10 $8.20 -1.92% -0.50% -$1.00 -$0.20 0.00% 16.41% $0.00 6/29/11
Broadcom Corp. 'A' Telecom. Equipment 4811 NDQ $32.31 5079019 524.3 $17,651.40 $0.00 $17,651.40 $1,732.70 $2,670.80 42.87 13.09% 36.34% $411.70 $513.40 0.00% 9.82% $41.80 12/30/10
Broadleaf Capital Partners Fincial Svcs. (Div.) 6100 NDQ $0.01 24000 75.8 $1.10 $1.00 $2.10 $0.00 -$0.60 $0.00 0.00% 0.00% $0.00 12/30/09
BroadVision Inc. Computer Software/Svcs 3579 NDQ $0.78 218030 34.5 $54.20 $20.90 $75.10 $4.80 $60.10 -0.94% -$29.20 -$0.06 0.00% 6.39% $0.10 12/30/10
Broadway Finl Corp Thrift 6120 NDQ $10.50 100 1.6 $17.50 $0.00 $17.50 $5.40 10.29 10.12% 31.16% $1.70 $5.60 36.57% 30.86% $0.00 12/30/10
Broadwing Corp Telecom. Services 4810 NDQ $15.62 586384 74 $1,383.40 $53.90 $1,437.30 $109.40 $879.10 -36.55% -5.51% -$133.40 -$17.05 0.00% 7.61% $66.30 12/30/10
Brocade Communic. Computers/Peripherals 3573 NDQ $8.21 5791885 269.7 $2,282.00 $278.90 $2,560.90 $391.90 $574.10 52.95 8.47% 17.61% $43.10 $89.20 21.88% 15.30% $27.30 10/28/10
Bronco Drilling Co Inc Petroleum (Producing) 1300 NDQ $17.19 399056 23.2 $441.20 $51.80 $493.00 $17.00 $77.90 51.30 3.59% 5.44% $8.60 $23.80 37.30% 3.45% $53.60 12/30/10
Bronx Ventures Inc Internet 7370 NDQ $3.20 1900 0.3 $0.90 $0.10 $1.00 $0.60 $0.10 -40.00% -$0.20 -$0.18 0.00% 60.00% $0.00 12/30/09
Brookdale Senior Living Inc Industrial Services 7300 NYS $48.00 150500 65 $4,828.70 $754.30 $5,583.00 $77.70 $790.60 -8.07% 1.97% -$50.90 $25.70 0.00% 1.39% $595.10 12/30/10
Brooke Corp. Insurance (Prop/Cas.) 6330 NDQ $11.50 37077 12.4 $137.10 $33.30 $170.40 $12.90 14.13 23.37% 0.00% $9.70 $0.00 35.15% 7.57% $0.50 12/30/10
Brookfield Asset Magement Diversified Co. 9913 NYS $48.18 415300 384.2 $18,394.60 $9,178.00 $27,572.60 $3,467.00 $3,370.00 54.26 8.75% 8.62% $339.00 $1,435.00 42.38% 12.57% $325.00 12/30/09
Brookfield Homes Corp. R.E.I.T. 6720 NYS $37.55 208700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Brookfield Pptys Corp R.E.I.T. 6720 TSE $45.95 110855 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Brookline Bancorp Thrift 6120 NDQ $13.17 293735 61.6 $819.10 $12.20 $831.30 $15.50 37.23 3.65% 7.29% $22.00 $73.20 40.30% 1.86% $0.00 12/30/10
Brooklyn Cheesecake & Dessert Restaurant 5812 NDQ $0.25 366 0.3 $0.20 $0.80 $1.00 $0.00 $3.00 -98.10% -$0.60 -$0.39 0.00% 0.00% $0.10 12/30/00
Brooklyn Federal Bancorp Thrift 6120 NDQ $13.20 2900 0 $172.70 $0.00 $172.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Brooks Automation Machinery 3500 NDQ $14.40 1000044 75.4 $1,072.60 $0.00 $1,072.60 $184.10 $692.90 29.63 4.53% 8.52% $36.20 $59.40 11.74% 17.16% $18.00 9/29/11
Brown & Brown Fincial Svcs. (Div.) 6100 NYS $28.21 368900 139.4 $4,008.70 $269.80 $4,278.50 $330.50 $785.80 26.62 19.70% 26.46% $150.60 $301.90 38.33% 7.72% $13.40 12/30/10
Brown Shoe Shoe 3140 NYS $47.74 175700 27.7 $1,395.60 $200.00 $1,595.60 $34.30 $2,292.10 22.22 14.46% 17.12% $62.80 $146.50 29.89% 2.15% $36.80 1/27/11
Brown-Forman 'B' Beverage (Alcoholic) 2082 NYS $66.24 229300 122.5 $8,164.40 $576.00 $8,740.40 $635.00 $1,976.00 22.81 22.90% 25.88% $358.00 $560.00 30.49% 7.27% $52.00 4/29/11
Bruker BioSciences Corp. Precision Instrument 3800 NDQ $7.51 163310 89.8 $756.50 $29.40 $785.90 $99.60 $297.60 210.14 1.73% 6.98% $3.60 $19.20 60.00% 12.67% $3.20 12/30/10
Brunswick Bancorp Bank 6000 AMS $12.85 2700 2.6 $32.30 $0.00 $32.30 $13.40 17.94 5.10% 14.92% $1.80 $4.90 33.32% 41.49% $0.00 12/30/10
Brunswick Corp. Recreation 7900 NYS $31.90 444200 95.7 $2,933.70 $724.80 $3,658.50 $487.70 $5,923.80 9.13 16.23% 20.63% $321.20 $617.70 26.00% 13.33% $233.60 12/30/10
Brush Engineered Metals & Mining (Div.) 1000 NYS $33.77 172000 19.2 $679.50 $57.20 $736.70 $10.60 $541.30 38.17 8.42% 18.79% $17.80 $48.50 0.00% 1.44% $13.80 12/30/10
Bryn Mawr Bank Corp. Bank 6000 NDQ $23.64 340 8.6 $202.50 $0.00 $202.50 $33.90 17.76 14.71% 44.75% $11.40 $29.70 34.31% 16.74% $0.00 12/30/10
BSD Medical Corp Medical Services 8000 AMS $5.27 13200 21 $113.10 $0.00 $113.10 $24.70 $2.90 -9.77% -557.38% -$2.50 -$5.02 0.00% 21.84% $0.20 8/30/11
BSI2000 Inc Computer Software/Svcs 3579 NDQ $0.00 1904850 124.5 $1.20 $1.30 $2.50 $0.00 $0.20 -$3.30 -$1.90 0.00% 0.00% $0.00 12/30/10
BSML Inc Electronics 3670 NDQ $1.78 39914 10.5 $17.30 $13.60 $30.90 $5.50 0.00% -$12.30 $0.00 0.00% 17.80% $4.40 12/30/10
BSQUARE Corporation Computer Software/Svcs 3579 NDQ $2.85 53308 9.6 $27.40 $0.00 $27.40 $9.50 $42.90 -11.30% -59.63% -$1.30 -$1.19 0.00% 34.67% $0.20 12/30/10
BSRT Liquidating Trust R.E.I.T. 6720 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
BT Group ADR Telecom. Services 4810 NYS $59.89 145400 863.5 $52,610.80 $23,667.30 $76,278.10 $9,029.60 $35,011.20 27.36 57.09% $1,923.20 $9,967.80 22.46% 11.84% $5,745.30 3/30/10
BTU Intertiol Inc. Semiconductor 3674 NDQ $9.80 65637 8.9 $89.60 $5.30 $94.90 $15.50 $66.40 19.48 14.15% 26.77% $4.60 $6.10 2.12% 16.33% $0.40 12/30/10
BUCA Inc Restaurant 5812 NDQ $4.81 15854 20.5 $98.70 $18.70 $117.40 $1.40 $239.00 -39.13% 1.85% -$27.00 $1.60 0.00% 1.19% $1.70 12/24/10
Buckeye GP Holdings LP Oilfield Svcs/Equip. 3533 NYS $16.38 79100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Buckeye Partners L.P. Industrial Services 7300 NYS $46.48 24800 38.2 $1,836.70 $899.10 $2,735.80 $24.90 $408.40 18.37 13.18% 12.13% $100.00 $198.10 0.00% 0.91% $77.80 12/30/10
Buckeye Technologies Paper/Forest Products 2600 NYS $11.98 253700 37.9 $462.10 $522.10 $984.20 $8.70 $728.50 231.05 0.69% 12.49% $2.00 $100.30 0.00% 0.88% $45.60 6/29/11
Buckhead Amer Corp Hotel/Gaming 7000 OTC $0.01 1200 42 $0.50 $219.50 $220.00 $4.00 $95.70 0.03 6.59% 11.16% $14.60 $48.80 0.00% 1.82% $217.50 6/29/10
Buckle (The)Inc. Retail (Special Lines) 5600 NYS $50.85 116300 19.3 $972.50 $0.00 $972.50 $165.60 $501.10 18.74 17.31% 44.05% $51.90 $93.90 37.04% 17.03% $25.60 1/27/11
BUCS Fincial Corp Thrift 6120 NDQ $23.55 400 0.8 $20.30 $3.00 $23.30 $3.50 40.60 5.00% 12.78% $0.50 $1.90 36.11% 15.02% $0.00 12/30/09
Bucyrus Int'l Machinery 3500 NDQ $51.76 640268 30.9 $1,617.10 $67.40 $1,684.50 $12.50 $575.00 30.17 24.26% 24.94% $53.60 $88.50 22.29% 0.74% $22.20 12/30/10
Buffalo Wild Wings Inc Restaurant 5812 NDQ $53.20 101442 8.6 $471.30 $0.00 $471.30 $52.40 $209.70 52.96 9.19% 37.43% $8.90 $26.80 37.98% 11.12% $21.90 12/24/10
Build-A-Bear-Workshop Inc Retail (Special Lines) 5600 NYS $28.02 276000 20.1 $573.40 $0.00 $573.40 $90.90 $361.80 21.00 20.94% 93.42% $27.30 $60.00 38.50% 15.85% $31.10 12/30/10
Builders FirstSource Inc Building Materials 3200 NDQ $17.83 105896 33 $620.80 $315.00 $935.80 $30.70 $2,337.80 12.77 28.40% 24.76% $48.60 $180.70 37.61% 3.28% $29.70 12/30/10
Building Materials Retail Building Supply 5211 NYS $24.69 417900 28.8 $715.70 $288.30 $1,004.00 $33.70 $2,912.20 5.53 27.55% 23.50% $129.50 $264.20 35.53% 3.36% $46.50 12/30/10
Bunge Ltd. Food Processing 2000 NYS $72.51 620300 119.2 $8,754.90 $3,146.00 $11,900.90 $354.00 $24,275.00 16.52 12.54% 12.72% $530.00 $893.00 0.00% 2.97% $0.00 12/30/10
Burger King Hldgs. Restaurant 5812 NYS $21.10 416600 133.1 $2,781.60 $1,065.00 $3,846.60 $259.00 $2,048.00 103.02 4.76% 9.32% $27.00 $256.00 60.00% 6.73% $85.00 6/29/11
Burke Mills Inc Diversified Co. 9913 NDQ $0.80 375 2.7 $1.80 $0.00 $1.80 $0.40 $25.30 -24.05% -5.90% -$1.90 -$0.44 0.00% 22.22% $0.30 12/30/10
Burlington Northern Railroad 4002 NYS $73.81 1368600 371.6 $26,627.90 $7,154.00 $33,781.90 $75.00 $12,987.00 17.39 16.10% 15.07% $1,531.00 $3,997.00 37.46% 0.22% $1,750.00 12/30/10
Burnham Pacific Properties R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Business Bank Corp. Bank 6000 NDQ $66.30 5300 1.9 $128.60 $5.20 $133.80 $13.90 44.34 11.60% 40.44% $2.90 $10.00 34.09% 10.39% $0.00 12/30/00
Business Objects S A ADR Computer Software/Svcs 3579 NDQ $39.45 873937 92.3 $3,681.80 $0.00 $3,681.80 $337.40 $1,077.20 39.76 5.83% 9.94% $92.60 $196.90 36.77% 9.16% $41.10 12/30/10
Butler Intl Inc Industrial Services 7300 NDQ $2.06 20079 11.4 $23.50 $61.90 $85.40 $1.30 $251.30 6.35 17.29% 10.19% $3.70 $10.80 22.64% 1.52% $1.70 12/30/00
Butler tl Corp Diversified Co. 9913 NDQ $0.28 89000 48.8 $14.70 $6.90 $21.60 $0.90 $15.30 36.75 4.08% 6.35% $0.40 $1.20 16.44% 4.17% $0.20 4/29/11
Buzz Technologies Inc Telecom. Services 4810 NDQ $0.01 2175155 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
BVR Systems 1998 Ltd Computer Software/Svcs 3579 NDQ $0.19 30626 95.7 $18.20 $1.10 $19.30 $3.10 $19.20 182.00 2.63% 26.00% $0.10 $0.70 33.15% 16.06% $0.30 12/30/10
BWC Fincial Corp. Bank 6000 OTC 4.1 $165.30 $56.30 $221.60 $16.50 19.22 16.83% 25.49% $8.60 $37.70 38.53% 7.45% $0.00 12/30/10
C & D Technologies Electrical Equipment 3600 NYS $4.74 187400 25.4 $125.20 $134.20 $259.40 $25.70 $497.40 -36.39% 8.19% -$47.60 $19.60 0.00% 9.91% $8.80 1/30/11
C & F Finl Corp Bank 6000 NDQ $39.75 500 3.1 $124.50 $88.80 $213.30 $13.30 10.55 19.63% 20.90% $11.80 $40.80 30.53% 6.24% $0.00 12/30/10
C D & L Inc Industrial Services 7300 AMS $2.99 10 $30.00 $18.60 $48.60 $0.80 $221.90 12.00 15.24% 11.96% $2.50 $6.80 39.87% 1.65% $2.30 12/30/10
C Fin'l Fincial Svcs. (Div.) 6100 NYS $40.32 280800 256 $10,309.40 $1,438.00 $11,747.40 $4,334.00 40.72 2.83% 0.00% $253.20 $0.00 0.00% 36.89% $45.00 12/30/10
C Surety Corp Insurance (Prop/Cas.) 6330 NYS $21.50 38600 43.3 $960.60 $50.60 $1,011.20 $74.30 25.02 8.06% 0.00% $38.40 $0.00 23.41% 7.35% $8.40 12/30/10
C.H. Robinson Industrial Services 7300 NDQ $40.89 1078094 173 $7,082.60 $0.00 $7,082.60 $353.20 $5,688.90 34.82 26.08% 48.77% $203.40 $344.90 39.65% 4.99% $21.80 12/30/10
C2 Global Technologies Inc Telecom. Services 4810 NDQ $0.40 1018 19.2 $8.50 $74.90 $83.40 $0.30 -$14.90 $0.00 0.00% 0.36% $0.00 12/30/10
CA Inc. Computer Software/Svcs 3579 NYS $22.65 1078800 571.8 $11,919.70 $1,811.00 $13,730.70 $1,865.00 $3,796.00 76.41 3.33% 18.07% $156.00 $836.00 0.00% 13.58% $143.00 3/30/11
Cabela's Inc. Retail (Special Lines) 5600 NYS $24.13 160100 64.8 $1,606.40 $141.50 $1,747.90 $86.90 $1,799.70 22.13 11.35% 13.58% $72.60 $149.90 37.10% 4.97% $194.70 12/30/10
CabelTel Intertiol Corp Cable TV 4840 AMS $3.50 500 1 $3.40 $16.00 $19.40 $0.60 $5.80 -125.00% -1.09% -$1.00 -$0.18 0.00% 3.09% $0.00 12/30/10
Cablevision Sys. 'A' Cable TV 4840 NYS $28.48 1562800 289.4 $8,309.10 $9,836.70 $18,145.80 $1,139.80 $5,175.90 25.47% -$120.90 $1,586.30 0.00% 6.28% $769.30 12/30/10
Cabot Corp. Chemical (Diversified) 2813 NYS $43.57 239600 62.9 $2,744.20 $544.00 $3,288.20 $211.00 $2,125.00 21.78 11.46% 20.31% $126.00 $307.00 5.26% 6.42% $186.00 9/29/10
Cabot Microelectr's Chemical (Specialty) 2820 NDQ $33.94 245975 24.4 $822.50 $6.60 $829.10 $171.00 $270.50 25.31 9.58% 25.21% $32.50 $63.10 30.20% 20.62% $21.10 9/29/10
Cabot Oil & Gas 'A' tural Gas (Div.) 4929 NYS $60.65 392600 50.1 $2,935.30 $340.00 $3,275.30 $10.60 $682.80 20.04 24.41% 24.56% $146.50 $365.10 37.48% 0.32% $351.30 12/30/10
Cache Inc. Retail (Special Lines) 5600 NDQ $25.24 208714 15.8 $403.00 $0.00 $403.00 $53.30 $266.30 30.07 13.54% 41.47% $13.40 $29.80 36.41% 13.23% $15.50 12/30/10
CACI Int'l Computer Software/Svcs 3579 NYS $56.50 94500 30.6 $1,743.90 $367.80 $2,111.70 $24.60 $1,755.30 20.56 11.38% 10.76% $84.80 $183.70 36.21% 1.16% $9.50 6/29/11
Cada Bread Ltd Food Processing 2000 TSE $54.10 1150 25.4 $1,367.40 $32.30 $1,399.70 $11.40 $1,346.50 18.26 14.01% 20.38% $74.90 $155.40 27.14% 0.81% $54.70 12/30/10
Cada Southern Petroleum Ltd Cadian Energy 1299 OTC 14.4 $188.40 $0.00 $188.40 $49.10 $12.40 78.50 5.61% $2.40 $8.50 58.73% 26.06% $5.00 12/30/09
Cadbury Schweppes Beverage (Soft Drink) 2087 NYS $42.93 184500 521 $22,574.90 $7,432.00 $30,006.90 $767.00 $11,194.00 18.67 23.37% 15.30% $1,209.00 $2,172.00 16.62% 2.56% $513.00 12/31/10
Cadence Design Sys. Computer Software/Svcs 3579 NDQ $17.91 2547490 281 $4,946.80 $580.00 $5,526.80 $861.30 $1,329.20 19.16 14.00% 17.04% $258.20 $360.10 26.00% 15.58% $71.70 12/30/10
Cadence Fincial Corp Bank 6000 AMS 8.2 $263.20 $132.60 $395.80 $37.10 19.07 11.79% 16.96% $13.80 $47.90 24.74% 9.37% $0.00 12/30/10
Cadence Pharm. Drug 2834 NDQ $12.32 35602 1.9 $26.90 $0.00 $26.90 $15.00 -51.02% -$7.50 $0.00 0.00% 55.76% $0.00 12/30/10
Cadence Resources Corp Precious Metals 1041 NDQ 12.7 $65.20 $0.50 $65.70 $3.60 $0.30 -42.55% -61.59% -$2.00 -$0.99 0.00% 5.48% $0.80 9/29/09
Cadian Solar Inc Power 4900 NDQ $10.48 197241 15.4 $156.30 $4.90 $161.20 $6.30 $18.30 41.13 54.29% 81.66% $3.80 $5.30 13.72% 3.91% $0.60 12/30/10
Cadian Superior Energy Inc. Petroleum (Producing) 1300 AMS $2.00 68200 109.8 $218.50 $10.80 $229.30 $1.70 $32.90 -3.43% 17.20% -$3.90 $21.10 0.00% 0.74% $42.20 12/30/00
Cadian Tire Corp. 'A' Retail Automotive 5531 TSE $70.88 65737 81.5 $5,783.40 $1,375.60 $7,159.00 $838.00 $7,774.60 17.52 13.15% 16.78% $330.10 $799.60 36.01% 11.71% $391.10 12/30/10
Cadian Utilities 'B' tural Gas (Distrib.) 4920 TSE 126.9 $7,043.80 $2,962.00 $10,005.80 $824.60 $2,515.80 23.37 10.54% 12.09% $301.40 $956.00 36.81% 8.24% $526.70 12/30/10
Cadian Western Bank Bank (Cadian) 6081 TSE $52.78 26418 26 $1,358.70 $122.00 $1,480.70 $2.00 35.57 12.08% 14.09% $38.20 $96.30 36.16% 0.14% $0.00 10/30/09
Cadiz Inc Diversified Co. 9913 NDQ $22.95 100816 11.3 $260.70 $25.90 $286.60 $5.30 $1.20 -121.05% -9.73% -$23.00 -$3.85 0.00% 1.85% $0.10 12/30/10
Cadmus Commun. Publishing 2700 NDQ $24.42 5686 9.2 $227.10 $199.20 $426.30 $0.10 $451.20 39.84 9.30% 14.75% $5.70 $38.40 0.00% 0.02% $58.20 6/29/11
Cadus Pharm Corp Drug 2834 NDQ $1.60 2500 13.1 $21.00 $0.00 $21.00 $24.30 $0.10 0.00% -34.89% $0.00 -$0.63 60.00% 115.71% $0.00 12/30/10
CAE Inc. Aerospace/Defense 3720 TSE $10.75 139497 250.7 $2,695.00 $271.30 $2,966.30 $81.10 $1,107.20 31.05 12.85% 16.03% $86.80 $250.50 44.61% 2.73% $130.10 3/30/11
Cagle's Inc. Food Processing 2000 AMS $8.15 2100 4.7 $39.00 $29.50 $68.50 $1.10 $237.30 -1.33% 1.22% -$0.60 $0.90 0.00% 1.61% $3.20 3/31/11
Cal Dive Intertiol Inc. Oilfield Svcs/Equip. 3533 NYS $12.55 158800 83.7 $1,025.10 $0.00 $1,025.10 $0.00 $224.30 27.26 21.15% 25.67% $37.60 $70.30 35.08% 0.00% $36.40 12/30/10
Calais Resources Inc Metals & Mining (Div.) 1000 NDQ $0.22 8457 11.2 $2.50 $7.00 $9.50 $0.00 -18.18% 0.00% -$1.00 $0.00 0.00% 0.00% $0.30 5/30/09
Calamas asset Mgmt Fincial Svcs. (Div.) 6100 NDQ $26.83 116623 23 $630.40 $150.00 $780.40 $418.70 $417.60 21.59 15.69% $29.20 $210.90 40.18% 53.65% $40.70 12/30/10
CalAmp Corp. Telecom. Equipment 4811 NDQ $8.44 134853 23.2 $198.80 $7.70 $206.50 $45.80 $217.50 13.62 8.29% 12.22% $14.60 $28.30 40.39% 22.18% $2.30 2/27/11
Calavo Growers Inc. Food Processing 2000 NDQ $10.22 90256 14.4 $149.50 $14.40 $163.90 $1.10 $258.80 45.30 5.10% 4.64% $3.30 $6.00 39.63% 0.67% $1.90 10/30/10
Cal-Bay Int'l Inc. Industrial Services 7300 NDQ $0.05 1471296 2 $0.90 $2.00 $2.90 $0.00 -35.29% 0.00% -$3.00 $0.00 0.00% 0.00% $0.00 12/30/10
Caledonia Mining Corporation Metals & Mining (Div.) 1000 TSE $0.10 78400 370.7 $37.10 $0.20 $37.30 $1.10 $2.60 -50.00% -44.02% -$9.70 -$8.14 0.00% 2.95% $5.30 12/30/10
Calgon Carbon Environmental 4953 NYS $6.20 331100 39.7 $242.90 $83.90 $326.80 $5.40 $290.80 -4.45% 4.58% -$6.70 $10.50 0.00% 1.65% $16.00 12/30/10
California Coastal Cmntys Homebuilding 1521 NDQ $21.45 36263 10.2 $234.30 $57.90 $292.20 $38.00 $129.50 8.25 11.50% 11.16% $28.40 $42.70 30.27% 13.00% $0.00 12/30/10
California Community Bank Bank 6000 NDQ $15.25 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
California First tl Bancorp Fincial Svcs. (Div.) 6100 NDQ $14.00 6557 11.2 $158.00 $8.40 $166.40 $23.20 14.77 5.53% 11.41% $10.70 $33.30 38.75% 13.94% $0.00 6/29/11
California Micro Devices Electronics 3670 NDQ $4.38 170887 22.9 $99.90 $0.10 $100.00 $49.80 $70.20 9.99 16.16% 59.84% $10.00 $7.30 0.00% 49.80% $1.10 3/30/11
California Pizza Restaurant 5812 NDQ $33.31 103471 19.7 $636.40 $0.00 $636.40 $22.70 $479.60 27.43 11.76% 22.51% $23.20 $57.80 32.00% 3.57% $66.40 12/31/10
California United Bank Bank 6000 NDQ $16.75 150 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
California Water Water Utility 4941 NYS $40.40 174700 18.4 $831.40 $275.20 $1,106.60 $9.50 $320.70 30.57 9.25% 9.11% $27.20 $88.60 42.43% 0.86% $94.50 12/30/10
Caliper Life Sciences Semiconductor 3674 NDQ $5.72 230464 33.8 $265.00 $0.40 $265.40 $31.70 $87.00 -12.25% -7.84% -$14.50 -$6.83 0.00% 11.94% $6.50 12/30/10
Call Now Inc Recreation 7900 NDQ $15.00 200 3.1 $43.80 $10.60 $54.40 $5.10 $5.20 0.00% -3.39% $0.00 -$0.40 0.00% 9.38% $0.00 12/30/10
Callaway Golf Recreation 7900 NYS $14.41 503900 70.5 $1,070.30 $0.00 $1,070.30 $49.50 $998.10 39.49 4.55% 10.16% $27.10 $55.50 0.00% 4.62% $34.30 12/30/10
Callidus Software Inc Computer Software/Svcs 3579 NDQ $6.30 29221 26.9 $178.60 $0.00 $178.60 $63.70 $61.50 -14.78% -$8.60 -$7.94 0.00% 35.67% $1.10 12/30/10
Callisto Pharmaceuticals Inc Drug 2834 AMS $0.86 41700 33.2 $32.30 $0.00 $32.30 $1.40 -$11.80 $0.00 0.00% 4.33% $0.00 12/30/10
Callon Pete Co tural Gas (Div.) 4929 NYS $15.03 177900 19.4 $314.70 $189.10 $503.80 $2.60 $141.30 11.74 11.75% 17.96% $26.80 $113.10 34.18% 0.52% $73.10 12/30/10
CallWave Inc Computer Software/Svcs 3579 NDQ $2.69 88660 20.8 $56.40 $0.00 $56.40 $60.90 $36.60 -2.78% -4.24% -$1.80 -$0.32 60.00% 107.98% $0.80 6/29/11
Cal-Maine Foods Inc Food Processing 2000 NDQ $8.58 57243 23.5 $203.10 $103.90 $307.00 $38.30 $477.60 -0.83% 13.54% -$1.00 $25.10 0.00% 12.48% $12.40 6/2/11
Calpine Corp. Power 4900 NDQ $1.10 3705343 569.1 $631.50 $16,486.80 $17,118.30 $785.60 $10,101.30 10.42% -$2,407.80 $1,061.90 0.00% 4.59% $788.90 12/30/10
Caltas Fitness Inc Recreation 7900 NDQ $0.46 5000 17.2 $10.00 $0.70 $10.70 $0.10 -123.64% 0.00% -$6.80 $0.00 0.00% 0.93% $0.10 12/30/09
Calton Inc. Homebuilding 1521 NDQ $0.36 1971 9.5 $4.20 $1.90 $6.10 $2.70 $13.80 3.82 25.58% 31.43% $1.10 $1.10 0.00% 44.26% $0.20 11/29/10
Calumet Specialty Products L.P Petroleum (Producing) 1300 NDQ $40.04 47048 26.1 $1,150.50 $268.00 $1,418.50 $21.00 $1,289.10 63.21 46.55% 28.59% $18.20 $81.80 0.00% 1.48% $13.00 12/30/10
Calypso Wireless Inc. Telecom. Equipment 4811 NDQ $0.03 233788 138.8 $5.90 $0.30 $6.20 $0.00 -366.67% 0.00% -$8.80 $0.00 0.00% 0.00% $0.00 12/30/10
Calypte Biomedical Medical Supplies 8060 NDQ $0.07 822096 181.1 $15.50 $3.80 $19.30 $0.50 $0.40 -$5.70 -$6.47 0.00% 2.59% $0.10 12/30/10
CAM Commerce Solutions Inc Computer Software/Svcs 3579 NDQ $25.00 800 3.8 $98.70 $0.00 $98.70 $21.10 $24.90 54.83 8.00% 139.94% $1.80 $3.10 36.80% 21.38% $0.30 9/29/10
Cam Group Inc Steel (Integrated) 3312 TSE 49.3 $481.70 $143.90 $625.60 $5.30 $711.50 12.74 13.50% 14.04% $37.80 $90.20 34.81% 0.85% $10.70 12/30/10
Cambex Corp. Computers/Peripherals 3573 NDQ $0.16 35529 22.7 $3.70 $1.40 $5.10 $0.30 $2.30 18.50 $0.20 $0.10 0.00% 5.88% $0.00 12/30/10
Cambior Inc. Precious Metals 1041 AMS 274.6 $1,167.00 $63.00 $1,230.00 $15.60 $367.90 96.45 3.01% 11.01% $12.10 $70.70 30.05% 1.27% $89.70 12/30/10
Cambrex Corp. Chemical (Diversified) 2813 NYS $22.72 97900 26.8 $611.60 $188.30 $799.90 $45.90 $455.10 47.41 5.30% 9.11% $12.90 $70.30 60.00% 5.74% $40.30 12/30/10
Cambridge Display Tech Inc Computers/Peripherals 3573 NDQ $7.14 165811 21.5 $107.30 $0.00 $107.30 $31.30 $18.10 -26.40% -24.08% -$29.80 -$19.65 0.00% 29.17% $3.20 12/30/10
Cambridge Energy Corporation Petroleum (Producing) 1300 NDQ $0.00 18400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cambridge Heart Inc Medical Supplies 8060 NDQ $2.76 420730 46.3 $163.40 $0.00 $163.40 $5.30 $4.20 -59.57% -$2.80 -$2.82 0.00% 3.24% $0.00 12/30/10
Camco Finl Corp Bank 6000 NDQ $12.75 12387 7.3 $97.70 $0.00 $97.70 $22.80 14.16 7.46% 39.42% $6.90 $39.70 30.80% 23.34% $0.00 12/30/09
Camco Inc. Home Appliance 3630 TSE 20 $68.80 $19.80 $88.60 $17.20 $642.60 -$10.70 $16.10 0.00% 19.41% $6.90 12/30/00
Camden Property Trust R.E.I.T. 6720 NYS $73.85 553600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Camden tl Corp Bank 6000 AMS $46.12 8500 7.5 $311.20 $287.50 $598.70 $30.30 14.54 16.53% 10.51% $21.40 $59.60 31.80% 5.06% $0.00 12/30/10
Cameco Corp. Metals & Mining (Div.) 1000 TSE $47.20 545942 349.6 $16,391.30 $858.80 $17,250.10 $623.20 $1,312.70 78.02 8.89% 10.59% $210.10 $330.70 16.74% 3.61% $284.90 12/30/10
Camera Platforms Intertiol Entertainment Tech 3663 NDQ $0.03 5600 23.7 $0.70 $1.70 $2.40 $0.00 $0.30 -$0.10 $0.01 0.00% 0.00% $0.00 12/30/10
Cameron Int'l Corp. Oilfield Svcs/Equip. 3533 NYS $53.05 997800 116 $5,942.00 $450.90 $6,392.90 $362.00 $2,517.80 34.73 10.73% 13.15% $171.10 $340.30 34.94% 5.66% $77.50 12/30/10
CaminoSoft Corp Computers/Peripherals 3573 NDQ $0.45 5900 13.6 $5.70 $2.30 $8.00 $0.20 $2.60 -$0.80 -$0.36 0.00% 2.50% $0.00 9/29/10
Campbell Resources Precious Metals 1041 TSE $0.11 3058632 108.2 $11.90 $74.30 $86.20 $1.90 $18.30 -80.00% -4.43% -$24.40 -$4.56 0.00% 2.20% $2.70 12/30/10
Campbell Soup Food Processing 2000 NYS $38.89 1013800 402 $15,049.00 $3,213.00 $18,262.00 $657.00 $7,343.00 22.10 38.52% 23.32% $681.00 $1,432.00 29.58% 3.60% $309.00 7/29/11
Camtek Ltd Precision Instrument 3800 NDQ $4.26 100605 27.1 $114.80 $2.30 $117.10 $9.10 $67.40 9.98 23.09% 29.14% $11.50 $13.50 7.18% 7.77% $0.80 12/30/00
Can Cal Resources Ltd Metals & Mining (Div.) 1000 NDQ $0.30 15000 19 $6.60 $0.40 $7.00 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 12/30/10
Can. Imperial Bank Bank (Cadian) 6081 TSE $98.30 301066 334 $32,899.80 $5,102.00 $38,001.80 $1,310.00 15.55 19.72% 53.92% $2,116.00 $10,122.00 22.64% 3.45% $0.00 10/30/10
Can. Pacific Railway Railroad 4002 NYS $52.76 104500 158.2 $8,427.30 $2,550.70 $10,978.00 $103.50 $3,732.90 18.76 12.05% 13.50% $449.10 $1,229.50 32.19% 0.94% $751.70 12/30/10
Can. tiol Railway Railroad 4002 NYS $43.03 569700 536.8 $23,329.30 $4,322.20 $27,651.50 $52.70 $6,154.00 17.64 16.82% 15.17% $1,322.60 $2,763.40 33.42% 0.19% $1,003.00 12/30/10
Can. tural Res. Cadian Energy 1299 TSE $62.15 731749 536.3 $32,996.10 $3,321.00 $36,317.10 $18.00 $10,107.00 17.21 23.27% 28.87% $1,916.80 $4,779.80 30.29% 0.05% $5,340.00 12/30/10
Candela Corp. Medical Supplies 8060 NDQ $12.37 153657 23.7 $289.90 $0.00 $289.90 $67.50 $149.50 19.46 14.90% 43.49% $14.90 $21.20 33.34% 23.28% $0.70 6/30/11
Candlewood Hotel Hotel/Gaming 7000 NDQ $0.04 1433 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Canfor Corporation Paper/Forest Products 2600 TSE $10.79 150837 142.5 $1,524.90 $643.60 $2,168.50 $306.30 $3,787.80 14.98 4.97% 19.60% $101.80 $524.10 10.86% 14.12% $334.50 12/30/10
Cangene Corp Biotechnology 2830 TSE $8.18 65462 65.8 $545.30 $32.60 $577.90 $7.70 $109.30 42.94 7.66% 9.39% $12.70 $31.00 42.20% 1.33% $27.00 7/30/11
Canon Inc. ADR Foreign Electronics 9975 NYS $56.59 144800 1331.4 $74,917.60 $271.80 $75,189.40 $8,518.00 $31,815.20 23.02 14.75% 32.34% $3,255.10 $6,855.80 34.77% 11.33% $3,347.90 12/30/10
Cantel Medical Corp. Medical Supplies 8060 NYS $16.19 67400 15.4 $262.00 $38.00 $300.00 $29.90 $192.20 39.10 4.76% 9.46% $6.70 $25.30 44.33% 9.97% $6.10 7/30/11
Canterbury Pk Hldg Corp Hotel/Gaming 7000 AMS $13.70 11200 4 $53.70 $0.00 $53.70 $4.90 $55.20 17.32 12.70% 32.35% $3.10 $11.50 45.14% 9.12% $3.80 12/30/10
CanWest Global Comm. Corp. Entertainment 7950 NYS $9.44 1500 177.1 $1,691.60 $3,314.70 $5,006.30 $121.90 $2,278.30 131.13 1.10% 10.80% $12.90 $471.80 0.00% 2.43% $38.60 8/30/09
CanWest Global Communications Entertainment 7950 TSE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Canyon Resources Precious Metals 1041 AMS $0.85 204100 38.3 $37.30 $0.90 $38.20 $5.60 $4.10 -83.33% -57.29% -$6.00 -$1.43 0.00% 14.66% $0.30 12/30/10
Capco Energy Inc Petroleum (Producing) 1300 NDQ $0.07 40000 116.1 $6.80 $2.80 $9.60 $0.80 $3.60 -19.05% -4.75% -$3.60 -$0.99 0.00% 8.33% $6.10 12/30/10
Cape Systems Group Inc Computer Software/Svcs 3579 NDQ $0.00 23886874 92.2 $1.10 $6.50 $7.60 $0.20 $3.80 -$7.10 -$2.22 0.00% 2.63% $0.00 9/29/10
Capella Education Company Educatiol Services 8299 NDQ $24.25 17679 2.4 $62.50 $2.60 $65.10 $72.10 $149.20 6.07 14.29% 488.80% $10.30 $21.30 40.33% 110.75% $9.10 12/30/10
Capital Alliance Income Trust R.E.I.T. 6720 AMS $8.25 800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Capital Automotive REIT R.E.I.T. 6720 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Capital Bancorp Inc. Bank 6000 NDQ $25.00 700 3.5 $88.70 $59.20 $147.90 $9.60 27.72 11.19% 16.79% $3.20 $20.30 35.31% 6.49% $0.00 12/30/10
Capital Bank Corp Bank 6000 NDQ $17.33 1828 6.6 $198.60 $122.90 $321.50 $22.00 43.17 5.92% 8.80% $4.60 $24.20 35.06% 6.84% $0.00 12/30/00
Capital Beverage Beverage (Alcoholic) 2082 NDQ $0.10 500 3.8 $0.40 $0.10 $0.50 $0.10 -266.67% 0.00% -$0.80 $0.00 0.00% 20.00% $0.00 12/30/10
Capital City Bank Group Inc Bank 6000 NDQ $35.30 27544 18.6 $662.00 $132.50 $794.50 $105.20 21.85 9.91% 22.12% $30.30 $114.40 35.60% 13.24% $0.00 12/30/10
Capital Corp of the West Bank 6000 NDQ $32.09 20441 10.6 $344.00 $175.90 $519.90 $61.30 16.38 17.18% 17.06% $21.00 $59.60 32.22% 11.79% $0.00 12/30/10
Capital Crossing Bk Bank 6000 NDQ $29.76 1356 6.6 $150.40 $172.90 $323.30 $3.00 8.31 20.52% 11.20% $18.10 $57.80 55.41% 0.93% $0.00 12/30/09
Capital Directions Inc Bank 6000 OTC $47.50 8200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Capital Gold Corp Precious Metals 1041 NDQ $0.40 122711 131.6 $48.70 $0.00 $48.70 $3.10 -51.69% 0.00% -$4.60 $0.00 0.00% 6.37% $0.80 7/30/11
Capital One Fin'l Fincial Svcs. (Div.) 6100 NYS $76.82 1853500 300.8 $23,769.60 $6,744.00 $30,513.60 $2,022.20 13.14 12.80% 31.08% $1,809.10 $9,162.10 36.05% 6.63% $0.00 12/30/10
Capital Pac Hldgs Homebuilding 1521 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Capital Senior Living Healthcare Information 7375 NYS $10.64 127900 26.3 $279.50 $260.50 $540.00 $21.80 $105.20 -3.71% 6.25% -$5.40 $24.00 0.00% 4.04% $3.20 12/30/10
Capital Title Group Inc Insurance (Prop/Cas.) 6330 OTC 18.3 $145.80 $11.00 $156.80 $26.70 8.78 31.38% 0.00% $16.60 $0.00 39.68% 17.03% $6.10 12/30/09
Capital Trust Fincial Svcs. (Div.) 6100 NYS $49.94 61500 14.9 $754.80 $1,193.60 $1,948.40 $527.20 $104.60 17.12 13.01% 8.19% $44.10 $82.70 0.48% 27.06% $0.00 12/30/10
CapitalSource Inc. Fincial Svcs. (Div.) 6100 NYS $27.31 642300 140.4 $4,780.60 $2,566.70 $7,347.30 $323.90 29.03 13.73% 10.12% $164.70 $569.50 38.80% 4.41% $0.00 12/30/10
CapitalSouth Bancorp Bank 6000 NDQ $19.00 1000 2.9 $55.70 $13.70 $69.40 $10.60 21.42 7.05% 18.62% $2.60 $11.10 32.91% 15.27% $0.00 12/30/10
Capitol Bancorp Ltd Bank 6000 NYS $46.20 27500 15.8 $756.60 $273.70 $1,030.30 $158.00 21.08 11.89% 17.59% $35.90 $119.90 38.73% 15.34% $0.00 12/30/10
Capitol Communities Corporatio R.E.I.T. 6720 NDQ 29 $4.40 $10.60 $15.00 $0.50 $3.90 -45.00% -7.57% -$0.90 -$0.92 0.00% 3.33% $0.00 9/29/00
Capitol Energy Resources Ltd Wireless Networking 7380 TSE $4.27 46724 83 $361.10 $0.00 $361.10 $1.20 -42.86% 0.00% -$3.60 $0.00 0.00% 0.33% $3.80 12/30/10
Capitol Fed. Fin'l Thrift 6120 NDQ $38.42 45623 74 $2,875.40 $0.00 $2,875.40 $183.20 59.78 5.57% 21.60% $48.10 $240.30 38.86% 6.37% $0.00 9/29/11
Caprius Inc Medical Supplies 8060 NDQ $0.60 3000 3.3 $2.00 $0.00 $2.00 $1.30 $0.80 -89.29% -149.95% -$2.50 -$2.25 0.00% 65.00% $0.00 9/29/10
Capstead Mtg. Corp. R.E.I.T. 6720 NYS $8.30 111600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Capstone Turbine Power 4900 NDQ $1.23 2128414 103 $130.30 $0.00 $130.30 $58.10 $24.10 -65.78% -333.47% -$47.10 -$45.02 0.00% 44.59% $1.30 3/30/11
Captaris Inc Telecom. Equipment 4811 NDQ $7.77 123975 28.4 $214.60 $0.00 $214.60 $23.90 $86.40 -5.11% -3.17% -$5.00 -$2.34 0.00% 11.14% $3.00 12/30/10
Caraco Pharmaceutical Lab. Ltd Drug 2834 AMS $14.00 41200 26.3 $352.50 $0.00 $352.50 $2.50 $60.30 -0.78% 4.72% -$0.20 $1.10 0.00% 0.71% $4.00 12/30/00
Caraustar Inds. Packaging & Container 2640 NDQ $8.09 159830 28.8 $233.40 $493.00 $726.40 $95.20 $862.40 34.32 6.27% 4.99% $6.80 $40.60 37.77% 13.11% $24.30 12/30/10
CARBO Ceramics Inc Oilfield Svcs/Equip. 3533 NYS $37.37 281900 24.3 $925.20 $0.00 $925.20 $61.70 $252.70 19.85 15.88% 23.45% $46.60 $84.00 35.33% 6.67% $67.80 12/30/10
CARBO Ceramics Inc Oilfield Svcs/Equip. 3533 NYS $37.37 281900 24.3 $925.20 $0.00 $925.20 $61.70 $252.70 19.85 15.88% 23.45% $46.60 $84.00 35.33% 6.67% $67.80 12/30/10
Carc Resource Corp Precious Metals 1041 TSE $0.77 11000 58.5 $46.30 $0.00 $46.30 $1.40 463.00 0.92% 0.00% $0.10 $0.00 0.00% 3.02% $0.80 12/30/10
Cardiac Science Corporation Medical Services 8000 NDQ $8.07 75369 86 $681.50 $52.60 $734.10 $13.90 $68.50 -14.82% -4.92% -$19.70 -$8.44 0.00% 1.89% $1.70 12/30/00
Cardica Inc Medical Supplies 8060 NDQ $4.72 109131 9.8 $51.20 $13.30 $64.50 $32.10 $2.10 -70.06% -$12.40 -$11.62 0.00% 49.77% $0.60 6/29/11
Cardil Bankshares Corp Bank 6000 NDQ $19.75 3366 1.5 $30.50 $0.00 $30.50 $4.30 13.86 8.12% 17.26% $2.20 $5.00 21.29% 14.10% $0.00 12/30/10
Cardil Communications Inc Wireless Networking 7380 NDQ $0.00 1890631 298.3 $5.20 $50.30 $55.50 $1.80 $25.90 -10.63% -$7.20 -$5.12 0.00% 3.24% $0.20 12/30/10
Cardil Fincial Corp. Bank 6000 NDQ $10.25 144879 24.4 $250.30 $109.10 $359.40 $16.50 25.28 6.69% 12.20% $9.90 $44.70 34.35% 4.59% $0.00 12/30/10
Cardil Health Medical Supplies 8060 NYS $64.43 936700 405.5 $26,324.20 $2,828.90 $29,153.10 $1,819.30 $81,363.60 19.90 15.58% 17.67% $1,322.60 $2,474.30 32.17% 6.24% $443.20 6/29/11
Cardima Inc Medical Services 8000 NDQ $0.05 200724 101.6 $5.10 $2.90 $8.00 $0.10 $1.90 -$8.30 -$6.98 0.00% 1.25% $0.10 12/30/10
CardioDymics Intl Corp Medical Supplies 8060 NDQ $1.05 304549 48.8 $50.30 $3.90 $54.20 $3.60 $37.00 -50.00% -8.75% -$14.90 -$2.63 0.00% 6.64% $1.20 11/29/10
CardioGenesis Corp Medical Supplies 8060 NDQ $0.30 138899 45.1 $12.70 $4.80 $17.50 $1.80 $16.30 -81.63% -22.55% -$4.00 -$1.78 0.00% 10.29% $0.70 12/30/10
Cardiome Pharma Corp Biotechnology 2830 NDQ $11.15 114798 40.6 $451.80 $0.00 $451.80 $24.40 $26.40 -35.53% -92.26% -$16.20 -$19.56 0.00% 5.40% $2.70 12/30/00
CardioTech Intl Inc Medical Services 8000 AMS $1.95 35800 19.8 $37.70 $0.00 $37.70 $6.80 $22.40 -29.14% -23.76% -$5.10 -$2.54 0.00% 18.04% $0.20 3/30/11
Cardiovascular Biotherapeutics Drug 2834 NDQ $1.48 108960 123.9 $184.00 $0.00 $184.00 $8.80 -134.78% 0.00% -$12.40 $0.00 0.00% 4.78% $0.20 12/30/10
CareCentric Inc Computer Software/Svcs 3579 NDQ $1.50 5038 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Career Education Educatiol Services 8299 NDQ $24.78 483432 98.1 $2,380.70 $17.00 $2,397.70 $404.40 $2,034.60 9.92 23.15% 43.21% $239.90 $447.80 37.40% 16.87% $125.60 12/30/10
CareGuide Inc. Healthcare Information 7375 NDQ $0.61 2300 63.9 $41.20 $8.40 $49.60 $9.30 $54.70 -7.67% 1.80% -$2.20 $0.50 0.00% 18.75% $0.30 3/30/11
Caremark RX Pharmacy Services 5910 NYS $57.11 1949400 451.7 $24,195.50 $450.00 $24,645.50 $1,962.40 $32,991.30 27.01 10.95% 14.95% $895.90 $1,638.70 39.17% 7.96% $138.20 12/30/10
Caribbean Amer. Health Resort Medical Supplies 8060 NDQ $0.10 13646 15.7 $1.60 $1.70 $3.30 $1.00 -$0.40 $0.00 0.00% 30.30% $0.00 12/30/00
Caribou Coffee Company Restaurant 5812 NDQ $8.53 50461 19.3 $163.70 $0.00 $163.70 $33.80 $198.00 -4.64% 24.09% -$4.50 $15.20 0.00% 20.65% $43.20 12/31/10
Carlisle Cos. Tire & Rubber 3000 NYS $78.50 121600 30.4 $2,420.80 $340.40 $2,761.20 $38.70 $2,209.60 18.16 18.26% 17.48% $133.30 $261.90 31.11% 1.40% $101.20 12/30/10
CarMax Inc. Retail Automotive 5531 NYS $53.63 523800 105 $5,766.40 $195.10 $5,961.50 $21.80 $6,260.00 38.94 15.43% 9.01% $148.10 $165.40 38.31% 0.37% $194.40 2/27/11
Carmike Cinemas Inc Entertainment 7950 NDQ $20.39 93122 12.3 $260.20 $432.00 $692.20 $23.60 $468.90 867.33 0.13% 6.12% $0.30 $78.50 60.00% 3.41% $87.60 12/30/10
Carnival Corp. Recreation 7900 NYS $49.05 1063400 808 $39,430.00 $7,069.00 $46,499.00 $1,187.00 $11,087.00 17.47 13.30% 15.01% $2,257.00 $3,541.00 3.13% 2.55% $1,977.00 11/29/10
Caroli Bank Holdings Inc Bank 6000 NDQ $15.76 2372 0 $42.90 $0.00 $42.90 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Caroli tiol Corp Bank 6000 NDQ $17.96 100 2.4 $46.00 $1.00 $47.00 $3.10 76.67 2.27% 8.85% $0.60 $3.30 34.84% 6.60% $0.00 12/30/10
Carpenter Technology Steel (General) 3311 NYS $102.52 325200 26.5 $2,638.10 $333.30 $2,971.40 $494.60 $1,568.20 12.46 22.38% 31.12% $211.80 $356.50 31.48% 16.65% $19.30 6/29/11
CarrAmerica Realty Corp R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Carreker Corp. Computer Software/Svcs 3579 NDQ $7.64 66708 24.7 $185.10 $0.00 $185.10 $34.40 $116.60 88.14 3.78% 46.70% $2.10 $11.90 17.20% 18.58% $2.50 1/30/11
Carriage Services Inc Industrial Services 7300 NYS $5.09 52800 18.5 $92.80 $235.20 $328.00 $24.90 $155.00 0.00% 11.12% $0.00 $34.10 0.00% 7.59% $8.20 12/30/10
Carrier Access Corp Wireless Networking 7380 NDQ $6.56 108860 33.8 $230.20 $0.00 $230.20 $108.40 $75.60 -4.20% -11.30% -$6.60 -$5.50 0.00% 47.09% $1.70 12/30/10
Carrington Labs Drug 2834 NDQ $2.85 34700 10.8 $32.30 $5.40 $37.70 $6.30 $28.00 -46.09% -36.93% -$5.30 -$3.91 0.00% 16.71% $0.60 12/30/10
Carrizo Oil & Gas Petroleum (Producing) 1300 NDQ $29.02 307289 24.3 $771.10 $149.30 $920.40 $28.70 $78.20 58.86 8.43% 12.83% $13.10 $59.30 40.28% 3.12% $135.20 12/30/10
Carrollton Bancorp Bank 6000 NDQ $17.16 100 2.8 $48.30 $40.00 $88.30 $27.20 15.09 9.25% 23.32% $3.20 $17.00 34.99% 30.80% $0.00 12/30/10
Carrols Restaurant Group Inc. Restaurant 5812 NDQ $14.18 79334 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Carter's Inc. Apparel 2300 NYS $25.50 398700 59.8 $1,483.60 $430.00 $1,913.60 $84.30 $1,121.40 31.43 12.21% 10.73% $47.20 $129.60 39.38% 4.41% $22.60 12/30/10
Carver Bancorp Inc Thrift 6120 AMS $15.58 200 2.5 $39.10 $0.00 $39.10 $22.90 10.29 7.80% 27.80% $3.80 $9.70 26.06% 58.57% $0.00 3/30/11
Cascade Bancorp Bank 6000 NDQ $31.03 126007 21.2 $890.80 $81.70 $972.50 $35.50 39.77 21.46% 23.21% $22.40 $55.10 36.57% 3.65% $0.00 12/30/10
Cascade Corp. Machinery 3500 NYS $52.90 75600 12.5 $678.20 $29.90 $708.10 $58.50 $450.50 16.11 16.23% 23.39% $42.10 $79.90 32.42% 8.26% $10.60 1/30/11
Cascade Fincial Corp Thrift 6120 NDQ $17.09 3000 12 $208.10 $0.00 $208.10 $16.60 15.89 12.45% 33.32% $13.10 $43.70 32.45% 7.98% $0.00 12/30/10
Cascade Microtech Inc Semiconductor 3674 NDQ $13.10 26843 11.3 $151.10 $0.00 $151.10 $50.30 $73.60 18.20 10.18% 26.69% $8.30 $9.50 12.36% 33.29% $2.00 12/30/10
Cascade tural Gas tural Gas (Distrib.) 4920 NYS $25.92 30900 11.4 $297.70 $186.30 $484.00 $1.10 $326.50 32.36 7.76% 8.94% $9.20 $43.70 37.85% 0.23% $28.90 9/29/10
Cascades Inc. Paper/Forest Products 2600 TSE $13.23 59369 81.7 $1,080.50 $1,153.00 $2,233.50 $27.00 $3,227.00 19.65 5.21% 9.23% $55.00 $250.00 19.44% 1.21% $122.00 12/30/09
Case Fincial Inc Fincial Svcs. (Div.) 6100 NDQ $0.24 12500 24 $6.30 $4.00 $10.30 $0.00 -$1.40 $0.00 0.00% 0.00% $0.00 9/29/10
Casella Waste Sys. Environmental 4953 NDQ $12.23 146255 24.2 $307.40 $456.10 $763.50 $7.40 $525.90 27.69 5.05% 9.28% $11.10 $108.30 42.73% 0.97% $114.00 4/29/11
Casey's Gen'l Stores Grocery 5400 NDQ $23.55 260941 50.4 $1,202.40 $158.10 $1,360.50 $75.40 $3,515.10 19.12 12.02% 17.38% $62.90 $164.20 35.85% 5.54% $99.90 4/29/11
Cash Amer. Int'l Fincial Svcs. (Div.) 6100 NYS $46.90 128000 29.2 $1,392.20 $166.00 $1,558.20 $18.90 $594.30 31.08 11.96% 12.62% $44.80 $104.10 36.77% 1.21% $27.30 12/30/10
Cash Systems Inc. Fincial Svcs. (Div.) 6100 NDQ $7.29 96899 16.9 $129.40 $27.00 $156.40 $30.20 $63.20 -22.09% -30.11% -$3.80 -$4.22 0.00% 19.31% $3.10 12/30/10
Cash Technologies Inc. Fincial Svcs. (Div.) 6100 AMS $1.05 18000 22 $23.00 $6.40 $29.40 $0.10 $0.10 -53.85% -43.83% -$4.20 -$6.18 0.00% 0.34% $0.00 5/30/11
Casino Jourl Publishing Grp Newspaper 2710 NDQ $1.15 133 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Caspian Services Inc Oilfield Svcs/Equip. 3533 NDQ $4.00 62700 38.9 $163.10 $0.10 $163.20 $2.60 $23.80 74.14 8.00% 14.74% $2.20 $5.80 36.48% 1.59% $6.00 9/29/10
Cass Information Sys Inc Fincial Svcs. (Div.) 6100 NDQ $36.18 10706 8.3 $310.10 $3.70 $313.80 $29.60 23.32 17.66% 47.77% $13.30 $34.40 31.39% 9.43% $0.00 12/30/10
Castelle Computer Software/Svcs 3579 NDQ $3.10 11528 4 $13.30 $0.00 $13.30 $6.80 $10.80 22.17 7.41% 50.30% $0.60 $1.10 40.55% 51.13% $0.20 12/30/10
Castle (A.M.) & Co. Steel (General) 3311 AMS $25.45 25400 16.6 $438.90 $80.00 $518.90 $37.40 $959.00 10.43 23.99% 22.25% $42.10 $80.50 39.72% 7.21% $8.70 12/30/10
Castle Brands Inc Beverage (Alcoholic) 2082 AMS $6.23 28100 3.1 $75.30 $25.40 $100.70 $1.40 $21.10 -327.50% -39.36% -$13.10 -$11.02 0.00% 1.39% $0.20 3/30/11
Castle Holding Corp Fincial Svcs. (Div.) 6100 NDQ $0.01 600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Castleguard Energy Inc. Petroleum (Producing) 1300 NDQ $0.04 13000 17.4 $0.70 $0.20 $0.90 $0.00 $0.20 -11.11% 9.09% -$0.10 $0.10 0.00% 0.00% $0.20 12/30/10
Casual Male Retail Group Retail (Special Lines) 5600 NDQ $13.05 322086 34.5 $456.00 $141.90 $597.90 $5.60 $421.40 42.22 12.11% 13.44% $10.80 $30.30 0.00% 0.94% $15.70 1/27/11
Catali Lighting Retail Building Supply 5211 NDQ $7.00 11185 4.4 $30.90 $35.20 $66.10 $3.20 $209.80 -13.79% 13.11% -$6.00 $9.90 0.00% 4.84% $2.50 9/29/00
Catali Marketing Industrial Services 7300 NYS $27.50 222300 46.1 $1,286.80 $61.90 $1,348.70 $28.10 $417.70 17.97 50.00% 53.45% $71.60 $150.10 36.97% 2.08% $60.30 3/30/11
Catalyst Paper Corporation Paper/Forest Products 2600 TSE $3.55 45530 214.6 $761.80 $845.80 $1,607.60 $0.00 $1,591.20 -7.90% 4.09% -$84.50 $78.30 0.00% 0.00% $81.40 12/30/09
Catalyst Pharm. Services Drug 2834 NDQ $4.83 229291 4.7 $21.10 $0.00 $21.10 $0.80 -450.00% -$1.80 $0.00 0.00% 3.79% $0.00 12/30/10
Catalyst Semiconductor Inc Semiconductor 3674 NDQ $3.44 60212 16.4 $55.60 $0.00 $55.60 $29.10 $60.20 21.38 4.52% 10.83% $2.60 $4.30 28.50% 52.34% $5.70 4/29/11
Catalytica Energy Sys Inc Environmental 4953 NDQ $2.07 49407 18.1 $37.40 $2.90 $40.30 $21.30 $3.50 -46.55% -137.81% -$13.50 -$14.61 0.00% 52.85% $0.30 12/30/10
Catapult Communications Corp Computers/Peripherals 3573 NDQ $8.98 29204 14.7 $133.70 $0.00 $133.70 $68.80 $64.90 9.48 10.64% 24.34% $14.10 $18.00 13.86% 51.46% $0.80 9/29/10
Catcher Holdings Inc Wireless Networking 7380 NDQ $1.72 118500 13.6 $24.70 $0.00 $24.70 $0.90 -1157.14% -$8.10 $0.00 0.00% 3.64% $0.30 12/30/10
Caterpillar Inc. Machinery 3500 NYS $61.33 2363200 670.9 $39,884.20 $25,745.00 $65,629.20 $1,108.00 $36,339.00 13.97 33.85% 13.00% $2,854.00 $6,029.00 28.71% 1.69% $2,415.00 12/30/10
Cathay General Bancorp Bank 6000 NDQ $34.51 197443 50.2 $1,813.50 $289.50 $2,103.00 $109.30 17.42 13.46% 14.95% $104.10 $228.00 37.48% 5.20% $0.00 12/30/10
Cato Corp. Retail (Special Lines) 5600 NYS $22.91 122500 31.2 $731.20 $0.00 $731.20 $107.80 $836.40 16.32 18.67% 41.61% $44.80 $86.30 36.30% 14.74% $28.50 1/27/11
Catuity Inc Computer Software/Svcs 3579 NDQ $4.44 36322 2.1 $10.30 $0.00 $10.30 $3.20 $1.00 -36.14% -54.29% -$3.00 -$2.77 0.00% 31.07% $0.10 12/30/10
Cavalier Homes Inc Homebuilding 1521 AMS $4.20 13400 18.3 $78.00 $26.90 $104.90 $14.40 $272.00 6.24 21.63% 21.05% $12.50 $14.80 0.00% 13.73% $1.40 12/30/10
CB Richard Ellis Industrial Services 7300 NYS $33.20 841400 222.2 $7,517.30 $833.30 $8,350.60 $449.30 $2,910.60 34.59 27.38% 21.65% $217.30 $417.90 38.99% 5.38% $37.80 12/30/10
Cbeyond Inc Telecom. Services 4810 NDQ $30.59 152060 26.6 $845.10 $0.40 $845.50 $37.90 $159.10 -0.40% 68.73% -$0.30 $25.50 0.00% 4.48% $21.30 12/30/10
CBIZ Inc Fincial Svcs. (Div.) 6100 NYS $6.97 163500 73.8 $486.00 $32.20 $518.20 $8.90 $559.30 22.50 8.48% 10.54% $21.60 $49.10 40.30% 1.72% $6.90 12/30/10
CBL & Assoc Pptys Inc. R.E.I.T. 6720 NYS $43.35 437100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CBOT Holdings Inc. Fincial Svcs. (Div.) 6100 NYS $151.47 93400 52.8 $8,057.40 $30.10 $8,087.50 $341.20 $466.60 105.33 14.12% 49.78% $76.50 $197.80 41.94% 4.22% $40.20 12/30/10
CBR Brewing Company Inc Beverage (Alcoholic) 2082 NDQ $0.04 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CBRL Group Restaurant 5812 NDQ $44.76 434221 30.9 $1,394.40 $919.60 $2,314.00 $89.60 $2,643.00 11.99 38.47% 16.00% $116.30 $261.80 30.80% 3.87% $146.30 7/27/11
CBS Corp. 'B' Entertainment 7950 NYS $31.18 1830100 760.7 $24,590.00 $7,900.30 $32,490.30 $1,655.30 $14,536.40 21.60 5.24% 6.54% $1,138.20 $3,165.20 42.20% 5.09% $375.60 12/30/10
CBT Fincial Corp Bank 6000 NDQ $26.25 1046 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CCA Inds. Toiletries/Cosmetics 2844 AMS $11.54 4600 7.2 $81.50 $0.00 $81.50 $10.60 $63.10 21.45 14.62% 23.87% $3.80 $6.90 46.74% 13.01% $0.20 11/29/10
CCF Holding Co. Bank 6000 NDQ $20.40 1749 3.6 $74.10 $18.80 $92.90 $9.30 22.45 13.64% 23.11% $3.30 $11.40 31.68% 10.01% $0.00 12/30/10
CCFNB Bancorp Inc Bank 6000 NDQ $28.15 688 1.3 $35.00 $11.30 $46.30 $5.10 15.91 7.59% 15.94% $2.20 $7.20 22.09% 11.02% $0.00 12/30/10
CCI Group Inc Computer Software/Svcs 3579 NDQ $0.51 6000 9.7 $3.10 $7.40 $10.50 $0.20 $1.70 -62.40% -$11.60 -$2.62 0.00% 1.90% $0.10 12/30/10
CCL Industries Inc. Packaging & Container 2640 TSE $28.37 18279 32.5 $904.10 $402.60 $1,306.70 $120.20 $1,110.10 18.08 8.84% 14.91% $50.00 $170.70 25.89% 9.20% $155.90 12/30/10
CCL Industries Inc. 'A' Household Products 2840 TSE $29.90 16 32.5 $972.10 $402.60 $1,374.70 $120.20 $1,110.10 19.44 8.84% 14.91% $50.00 $170.70 25.89% 8.74% $155.90 12/30/10
CCO Inds. 'A' Diversified Co. 9913 NYS $136.60 20700 8.2 $1,144.20 $467.20 $1,611.40 $166.50 $3,157.40 19.90 8.18% 11.42% $57.50 $140.50 18.41% 10.33% $70.70 12/30/10
C-COR Inc. Telecom. Equipment 4811 NDQ $11.14 345194 48 $543.50 $36.30 $579.80 $60.90 $262.50 -18.47% -4.84% -$36.00 -$8.24 0.00% 10.50% $5.50 6/29/11
CCSB Fincial Corp Thrift 6120 NDQ $13.71 1100 0.9 $12.60 $0.00 $12.60 $3.40 126.00 0.72% 9.95% $0.10 $1.10 5.04% 26.98% $0.00 9/29/10
CDG Investments Inc Fincial Svcs. (Div.) 6100 NDQ $0.03 11000 28.2 $0.80 $0.50 $1.30 $0.30 -36.00% 0.00% -$0.90 $0.00 0.00% 23.08% $0.10 9/29/00
CDI Corp. Human Resources 7363 NYS $24.90 74700 19.8 $503.00 $0.00 $503.00 $13.40 $1,133.60 35.93 5.16% 7.72% $14.00 $31.40 36.52% 2.66% $15.70 12/30/10
CDKnet.com Inc Internet 7370 NDQ 24.4 $14.80 $4.70 $19.50 $0.00 $0.10 -$4.00 -$3.09 0.00% 0.00% $0.00 5/30/11
CDSI Hldgs Inc Computer Software/Svcs 3579 NDQ $0.14 10000 3.1 $0.40 $0.00 $0.40 $0.10 0.00% $0.00 $0.00 0.00% 25.00% $0.00 12/30/10
CDW Corp. Retail (Special Lines) 5600 NDQ $70.32 358361 80 $5,603.50 $16.70 $5,620.20 $571.80 $6,291.80 20.59 21.52% 39.07% $272.10 $441.10 37.16% 10.17% $49.10 12/30/10
CE Franklin Ltd Oilfield Svcs/Equip. 3533 AMS $10.06 52900 17.8 $181.40 $43.80 $225.20 $0.00 $482.40 9.60 24.90% 19.12% $18.90 $36.00 36.41% 0.00% $0.60 12/30/10
CEC Entertainment Restaurant 5812 NYS $40.25 127500 33.6 $1,367.70 $149.60 $1,517.30 $12.20 $726.20 18.76 21.79% 41.67% $72.90 $318.30 38.21% 0.80% $91.60 12/31/10
Cecil Bancorp Inc Thrift 6120 NDQ $18.80 400 1.8 $34.20 $0.00 $34.20 $1.30 16.29 9.59% 23.99% $2.10 $7.80 36.65% 3.80% $0.00 12/30/10
CECO Environmental Environmental 4953 NDQ $8.97 80913 10 $104.00 $14.40 $118.40 $0.30 $81.50 -5.88% 11.24% -$0.40 $4.70 60.00% 0.25% $0.70 12/30/10
Cedar Fair L.P. Recreation 7900 NYS $27.82 68600 53.8 $1,505.70 $470.90 $1,976.60 $4.40 $568.70 17.05 20.34% 21.56% $88.30 $194.20 0.00% 0.22% $75.70 12/30/10
Celadon Group Trucking 4200 NDQ $16.75 146020 23.1 $400.40 $12.00 $412.40 $1.70 $480.20 19.53 16.89% 25.91% $20.50 $55.50 38.51% 0.41% $95.80 6/29/11
Celanese AG Chemical (Basic) 2810 NYS $94.00 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Celanese Corp Chemical (Diversified) 2813 NYS $25.88 764400 158.6 $4,091.00 $3,437.00 $7,528.00 $390.00 $6,070.00 16.64 104.64% 24.44% $245.90 $930.00 13.75% 5.18% $212.00 12/30/10
Celebrate Express Inc Retail (Special Lines) 5600 NDQ $11.58 6322 7.8 $90.40 $0.00 $90.40 $31.30 $87.00 75.33 2.40% 7.14% $1.20 $2.10 36.10% 34.62% $3.60 5/30/11
Celera Group Biotechnology 2830 NYS $13.99 245100 77.3 $1,109.50 $0.00 $1,109.50 $569.50 $46.20 -8.63% -74.96% -$62.70 -$117.61 0.00% 51.33% $4.80 6/29/11
Celeritek Inc Wireless Networking 7380 NDQ $0.05 41382 13 $0.70 $0.20 $0.90 $10.80 $20.90 0.33 13.46% -70.02% $2.10 -$3.50 0.00% 1200.00% $0.90 3/30/10
Celestica Inc. Electronics 3670 NYS $7.81 1205400 226.2 $1,764.40 $751.40 $2,515.80 $969.00 $8,471.00 13.93 5.72% 14.70% $126.70 $342.90 14.39% 38.52% $158.50 12/30/10
Celgene Corp. Drug 2834 NDQ $57.53 2263515 342.2 $20,300.50 $400.00 $20,700.50 $724.30 $536.90 318.69 10.02% 23.76% $63.70 $97.90 24.41% 3.50% $35.90 12/30/10
Cell Genesys Drug 2834 NDQ $3.39 1155770 45.6 $188.50 $196.00 $384.50 $190.50 $4.60 -64.58% -83.27% -$64.90 -$88.27 0.00% 49.54% $2.20 12/30/10
Cell Robotics Intertiol In Medical Supplies 8060 NDQ $0.04 285600 25.5 $1.50 $2.10 $3.60 $0.00 $0.30 -$2.50 -$1.81 0.00% 0.00% $0.00 12/30/00
Cell Tech Intl Inc Food Processing 2000 NDQ $0.04 200 14 $0.60 $3.10 $3.70 $0.00 $22.30 -154.55% -40.31% -$3.40 -$2.14 0.00% 0.00% $0.10 12/30/09
Cell Therapeutic Drug 2834 NDQ $1.75 729386 73.4 $245.40 $231.00 $476.40 $68.90 $16.10 -193.17% -$143.70 -$106.24 0.00% 14.46% $2.00 12/30/10
Cellegy Pharmaceuticals Inc Drug 2834 NDQ $0.06 191650 29.8 $1.80 $5.20 $7.00 $2.30 $12.80 -$5.00 -$4.33 0.00% 32.86% $0.10 12/30/10
CellStar Corp. Wireless Networking 7380 NDQ $3.00 329570 20.8 $63.50 $42.90 $106.40 $10.70 $987.30 -72.28% 7.80% -$7.30 $3.30 0.00% 10.06% $0.90 11/29/10
Cellular Tech. Serv. Computer Software/Svcs 3579 NDQ $1.40 4784 4.6 $6.40 $0.00 $6.40 $3.60 -5.71% -$0.20 $0.00 0.00% 56.25% $0.00 12/30/10
Cel-Sci Corp. Medical Services 8000 AMS $0.56 67500 74.5 $47.20 $0.00 $47.20 $2.00 $0.30 -142.86% -4322.22% -$3.00 -$4.32 0.00% 4.24% $0.10 9/29/10
Celsion Corp. Medical Services 8000 AMS $1.90 134300 11.3 $19.80 $6.00 $25.80 $8.30 $12.30 -255.88% -819.52% -$8.70 -$9.01 0.00% 32.17% $0.10 12/30/10
CEMEX ADS Cement & Aggregates 3240 NYS $33.88 1436300 704.8 $23,723.60 $9,481.50 $33,205.10 $601.70 $15,327.20 11.23 20.39% 16.03% $2,112.40 $3,579.60 13.87% 1.81% $785.70 12/30/10
Cen. Vermont Pub. Serv. Electric Utility (East) 4911 NYS $23.55 22300 12.3 $237.80 $132.90 $370.70 $101.00 $311.40 169.86 0.61% 8.69% $1.40 $22.70 0.00% 27.25% $17.60 12/30/10
Centene Corp Medical Services 8000 NYS $24.57 330100 43 $1,079.20 $93.10 $1,172.30 $204.10 $1,505.90 19.41 15.80% 24.81% $55.60 $92.30 35.21% 17.41% $26.90 12/30/10
Centennial Bank Holdings Inc. Bank 6000 NDQ $9.46 164776 60.4 $562.60 $50.90 $613.50 $88.80 25.69 3.66% 9.88% $21.90 $83.90 33.98% 14.47% $0.00 12/30/10
Centennial Communications Corp Wireless Networking 7380 NDQ $7.19 100937 105.2 $746.90 $2,135.10 $2,882.00 $94.90 $945.70 36.08 17.57% $20.70 $342.70 53.87% 3.29% $145.50 5/30/11
Center Bancorp Inc Bank 6000 NDQ $15.82 4571 13.4 $208.90 $187.30 $396.20 $19.30 27.49 7.64% 9.91% $7.60 $30.60 13.41% 4.87% $0.00 12/30/10
Center Fincial Corp Bank 6000 NDQ $23.97 70517 16.4 $402.30 $46.80 $449.10 $79.80 16.35 21.83% 51.72% $24.60 $66.50 38.02% 17.77% $0.00 12/30/10
CenterPoint Energy Electric Util. (Central) 4911 NYS $16.58 741300 310.3 $5,194.90 $8,907.00 $14,101.90 $74.00 $9,722.00 23.09 17.36% 9.15% $225.00 $1,557.00 40.48% 0.52% $693.00 12/30/10
CenterSpan Comm. Corp Computer Software/Svcs 3579 NDQ $0.06 211838 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CenterStaging Corp Entertainment 7950 NDQ $1.00 56600 59.9 $63.80 $8.70 $72.50 $0.10 $5.70 -540.32% -$17.90 -$15.13 0.00% 0.14% $0.30 6/29/11
Centex Corp. Homebuilding 1521 NYS $56.27 1021200 122.1 $6,621.70 $6,059.40 $12,681.10 $182.60 $14,399.70 5.42 24.36% 11.15% $1,221.00 $1,884.10 35.58% 1.44% $92.20 3/30/11
Centillium Communications Inc Telecom. Equipment 4811 NDQ $2.14 131325 40.2 $91.50 $0.00 $91.50 $61.30 $76.10 -24.25% -$11.30 -$9.01 0.00% 66.99% $1.40 12/30/10
Central Bancorp Inc Mass Bank 6000 NDQ $32.36 770 1.6 $51.30 $111.30 $162.60 $6.60 19.73 6.63% 7.75% $2.60 $17.00 34.43% 4.06% $0.00 3/30/11
Central Coast Bancorp Bank 6000 OTC 12.4 $352.90 $0.00 $352.90 $54.40 30.42 12.95% 55.22% $11.60 $30.20 35.64% 15.42% $0.00 12/30/09
Central Europe/Russia Investment Co.(Foreign) 6730 NYS $53.80 71800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Central European Dist Corp Beverage (Alcoholic) 2082 NDQ $29.70 135472 35.6 $1,075.00 $399.10 $1,474.10 $65.00 $749.40 52.96 5.41% 6.41% $20.30 $56.20 19.18% 4.41% $8.10 12/30/10
Central European Media Enterps Entertainment 7950 NDQ $70.00 74291 38 $2,820.10 $484.80 $3,304.90 $71.70 $401.00 42.73 9.70% 12.64% $66.00 $198.50 30.36% 2.17% $26.50 12/30/10
Central Federal Corp Thrift 6120 NDQ $7.36 6440 2.2 $33.60 $5.20 $38.80 $3.00 -20.50% 3.28% -$3.30 $0.60 0.00% 7.73% $0.00 12/30/10
Central Freight Lines Inc Railroad 4002 NDQ 18.3 $40.80 $65.90 $106.70 $0.30 $372.10 -81.61% -7.57% -$39.50 -$8.63 0.00% 0.28% $2.00 12/30/10
Central Garden & Pet Household Products 2840 NDQ $48.42 166349 21.3 $1,141.30 $323.10 $1,464.40 $28.80 $1,380.60 21.21 9.78% 9.07% $53.80 $119.70 36.00% 1.97% $18.70 9/23/10
Central Jersey Bancorp Bank 6000 NDQ $8.30 17089 8.2 $69.60 $5.20 $74.80 $21.20 26.77 4.21% 17.83% $2.60 $12.70 35.70% 28.34% $0.00 12/30/10
Central Pacific Finl Bank 6000 NYS $38.76 84200 30.4 $1,195.70 $749.30 $1,945.00 $154.90 16.49 10.72% 10.47% $72.50 $200.10 33.52% 7.96% $0.00 12/30/10
Central Parking Industrial Services 7300 NYS $18.00 111500 36.8 $585.80 $178.10 $763.90 $26.10 $669.40 17.33 7.48% 4.63% $33.80 $50.20 44.31% 3.42% $12.30 9/29/10
Central VA Bankshares Bank 6000 NDQ $26.00 934 2.4 $61.80 $35.70 $97.50 $9.60 12.61 14.89% 16.71% $4.90 $12.60 21.77% 9.85% $0.00 12/30/10
Central Valley Community Banco Bank 6000 NDQ $14.75 232 5.9 $91.80 $6.50 $98.30 $22.20 15.30 14.46% 41.92% $6.00 $16.80 35.62% 22.58% $0.00 12/30/10
Central Wireless Inc Telecom. Equipment 4811 NDQ $0.00 600000 821.5 $8.20 $1.00 $9.20 $0.00 $0.10 -$0.70 -$0.50 0.00% 0.00% $0.00 12/30/00
Centrue Fincial Corporation Bank (Midwest) 6001 NDQ $19.47 6832 3.8 $73.00 $50.30 $123.30 $24.40 17.38 6.28% 14.73% $4.20 $17.60 22.32% 19.79% $0.00 12/30/10
Centurion Gold Holdings Inc Precious Metals 1041 NDQ $0.02 1193360 55.1 $4.20 $8.80 $13.00 $0.00 $2.40 -61.54% -9.86% -$6.40 -$1.89 0.00% 0.00% $0.50 3/30/10
Century Alum Co Metals & Mining (Div.) 1000 NDQ $44.65 528653 32.2 $1,461.50 $671.90 $2,133.40 $17.80 $1,132.40 -50.00% 20.68% -$116.30 $183.40 0.00% 0.83% $298.10 12/30/10
Century BanCorp. Bank 6000 NDQ $27.30 6167 5.5 $149.80 $340.80 $490.60 $47.60 21.71 6.69% 6.95% $6.90 $40.20 31.52% 9.70% $0.00 12/30/10
Century Casinos Inc Hotel/Gaming 7000 NDQ $11.16 83385 22.4 $265.00 $19.70 $284.70 $37.20 $37.40 58.89 4.93% 11.34% $4.50 $9.30 9.99% 13.07% $23.20 12/30/10
CenturyTel Inc. Telecom. Services 4810 NYS $43.66 526000 131.1 $5,027.90 $2,652.80 $7,680.70 $158.80 $2,479.30 15.03 9.25% 12.91% $334.50 $1,268.30 37.80% 2.07% $414.90 12/30/10
Cenveo Inc. Office Equip/Supplies 3570 NYS $21.20 191900 53 $1,149.70 $812.10 $1,961.80 $1.00 $1,749.40 18.00% -$132.10 $137.10 0.00% 0.05% $30.80 12/30/10
Cephalon Inc. Drug 2834 NDQ $70.41 626340 58.1 $4,202.50 $1,696.30 $5,898.80 $205.10 $1,211.90 36.35 18.88% 8.17% $115.60 $249.00 31.00% 3.48% $118.10 12/30/10
Cepheid Inc Medical Supplies 8060 NDQ $8.50 263573 42.8 $481.50 $8.40 $489.90 $37.20 $85.00 -24.55% 25.94% -$13.60 $6.90 0.00% 7.59% $6.70 12/30/10
Ceradyne Inc. Chemical (Specialty) 2820 NDQ $56.50 500985 26.8 $1,545.30 $121.00 $1,666.30 $99.40 $368.30 33.02 18.68% 22.72% $46.80 $96.80 36.12% 5.97% $20.20 12/30/10
Ceragon Networks Ltd Wireless Networking 7380 NDQ $5.47 316258 26.3 $140.40 $0.00 $140.40 $19.90 $73.80 -7.72% -12.04% -$3.80 -$3.53 0.00% 14.17% $0.90 12/30/10
Ceramics Process Syst Cement & Aggregates 3240 NDQ $1.50 2500 12.3 $19.40 $0.50 $19.90 $0.70 $7.20 64.67 11.54% 24.16% $0.30 $0.60 3.37% 3.52% $0.40 12/30/10
Cerbco Inc. Building Materials 3200 OTC $0.20 100 1.5 $0.30 $0.00 $0.30 $16.20 -66.67% -$1.80 $0.00 0.00% 5400.00% $0.00 6/29/10
Ceridian Corp. Computer Software/Svcs 3579 NYS $27.98 802200 144.7 $3,908.10 $106.50 $4,014.60 $335.60 $1,459.00 33.98 8.90% 15.93% $115.00 $272.90 37.97% 8.36% $31.40 12/30/10
Cerner Corp. Healthcare Information 7375 NDQ $45.50 423702 78.5 $3,648.70 $223.00 $3,871.70 $274.30 $1,160.80 42.72 11.23% 22.18% $85.40 $260.90 39.70% 7.08% $100.60 12/30/10
Certicom Corp Computer Software/Svcs 3579 TSE $5.07 85282 38.5 $195.00 $0.00 $195.00 $24.70 $15.10 -13.39% -$3.20 -$1.84 0.00% 12.67% $0.50 4/29/11
Certified Services Inc. Fincial Svcs. (Div.) 6100 NDQ $0.01 3300 9.5 $0.10 $11.60 $11.70 $0.40 $78.50 0.04 16.00% 14.12% $2.40 $3.70 0.00% 3.42% $0.50 12/30/09
Cerus Corp Drug 2834 NDQ $5.86 186915 22.5 $168.30 $5.00 $173.30 $45.80 $24.40 -25.50% -$9.00 -$8.70 0.00% 26.43% $0.90 12/30/10
CET Environmental Services Environmental 4953 AMS $0.38 11000 5.6 $1.80 $1.90 $3.70 $0.40 $3.20 -10.81% -8.36% -$0.40 -$0.43 0.00% 10.81% $0.00 12/30/10
CEVA Inc. Semiconductor 3674 NDQ $6.47 29041 18.9 $125.70 $0.00 $125.70 $61.60 $35.60 -0.10% 2.71% -$0.10 $1.10 0.00% 49.01% $0.90 12/30/10
CF Industries Holdings Inc. Chemical (Specialty) 2820 NYS $25.64 377400 55 $1,433.10 $4.20 $1,437.30 $216.70 $1,908.40 -2.35% 22.98% -$17.80 $249.70 60.00% 15.08% $69.40 12/30/10
CFM Intl Inc Building Materials 3200 TSE 40.4 $60.20 $180.30 $240.50 $18.10 $685.70 1.68 10.84% 11.83% $35.90 $86.80 32.75% 7.53% $12.30 9/26/09
CFS Bancorp Inc Thrift 6120 NDQ $14.65 12443 12 $165.70 $0.00 $165.70 $24.20 33.14 3.51% 23.17% $5.00 $33.80 18.99% 14.60% $0.00 12/30/10
CGI Group Inc. Computer Software/Svcs 3579 NYS $6.96 159700 331.7 $2,285.40 $813.20 $3,098.60 $115.70 $3,477.60 16.36 7.99% 13.99% $139.70 $506.80 32.51% 3.73% $41.10 9/29/11
CH Energy Group Electric Utility (East) 4911 NYS $52.80 29100 15.8 $842.20 $373.90 $1,216.10 $91.50 $972.50 18.59 8.63% 9.09% $45.30 $115.20 36.32% 7.52% $63.90 12/30/10
Chad Therapeutics Medical Supplies 8060 AMS $2.20 9200 10.2 $23.70 $0.00 $23.70 $0.90 $22.40 -5.65% -5.79% -$0.70 -$0.67 0.00% 3.80% $0.20 3/30/11
Chai--Tai Corp Food Processing 2000 NDQ $0.08 10768 24.3 $2.20 $11.60 $13.80 $0.00 $5.80 -33.33% -2.92% -$7.90 -$1.03 0.00% 0.00% $0.20 12/30/10
Champion Comm. Svcs. Inc Telecom. Services 4810 NDQ $0.17 1000 4.4 $0.80 $0.00 $0.80 $0.70 $1.40 -100.00% -268.01% -$1.00 -$0.80 0.00% 87.50% $0.00 12/30/10
Champion Enterprises Manuf. Housing/RV 3792 NYS $9.36 847200 76.1 $730.20 $233.30 $963.50 $127.00 $1,272.60 17.30 28.65% 27.72% $42.20 $75.80 7.26% 13.18% $11.80 12/30/10
Champion Inds. Office Equip/Supplies 3570 NDQ $8.57 132262 9.7 $85.30 $8.50 $93.80 $3.70 $134.90 47.39 4.41% 10.73% $1.80 $8.20 40.35% 3.94% $2.70 10/30/10
Champion Parts Inc. Auto Parts 3716 OTC 3.7 $2.90 $8.90 $11.80 $0.30 $21.70 0.00% 6.04% $0.00 $1.10 60.00% 2.54% $0.10 12/30/10
Champps Entertainment Inc Restaurant 5812 NDQ $6.95 10000 13.2 $90.60 $14.70 $105.30 $9.40 $209.60 64.71 1.83% 16.34% $1.40 $13.40 0.00% 8.93% $7.60 7/1/11
Channell Commercial Corp Telecom. Equipment 4811 NDQ $2.97 16585 9.5 $28.20 $7.60 $35.80 $3.10 $113.50 -19.17% 7.41% -$6.90 $3.00 0.00% 8.66% $4.30 12/30/10
Chaparral Res Inc Petroleum (Producing) 1300 OTC 38.2 $221.60 $32.00 $253.60 $21.00 $150.60 7.19 36.02% 65.16% $30.80 $109.60 42.63% 8.28% $31.40 12/30/10
Chaparral Steel Steel (General) 3311 NDQ $44.27 320112 46.2 $2,082.30 $300.00 $2,382.30 $206.60 $1,466.70 13.25 23.50% 26.63% $157.10 $309.00 34.35% 8.67% $16.40 5/30/11
Chapeau Inc Power 4900 NDQ $3.60 55055 26.2 $88.30 $8.70 $97.00 $1.20 $0.40 -$4.70 -$3.37 0.00% 1.24% $0.10 6/29/11
Chardan North Chi Acq. Corp Fincial Svcs. (Div.) 6100 NDQ $8.66 11780 7 $59.50 $0.00 $59.50 $0.90 -0.32% 0.00% -$0.10 $0.00 0.00% 1.51% $0.00 12/30/10
Charles & Colvard Ltd Retail (Special Lines) 5600 NDQ $8.00 102834 18.3 $139.00 $0.00 $139.00 $21.00 $43.50 23.56 10.17% 15.49% $5.90 $9.40 39.02% 15.11% $0.60 12/30/10
Charles River Medical Supplies 8060 NYS $43.25 187700 72 $2,917.70 $296.60 $3,214.30 $114.80 $1,122.20 25.13 6.35% 10.29% $116.10 $286.30 27.79% 3.57% $95.60 12/30/10
Charlotte Russe Holding Inc Retail (Special Lines) 5600 NDQ $30.75 264415 24.9 $765.50 $0.00 $765.50 $90.20 $681.50 20.58 18.01% 47.80% $37.20 $92.20 39.70% 11.78% $46.10 9/29/11
Charming Shoppes Retail (Special Lines) 5600 NDQ $13.53 487526 121.7 $1,702.40 $256.80 $1,959.20 $217.10 $2,755.70 17.13 12.21% 19.27% $99.40 $252.30 34.78% 11.08% $103.80 1/27/11
Chart Industries Inc Machinery 3500 NDQ $16.21 67693 8 $415.00 $347.30 $762.30 $15.40 $403.10 32.94 10.83% 5.82% $12.60 $44.60 41.53% 2.02% $16.60 12/30/10
Charter Communications Inc Cable TV 4840 NDQ $3.06 10692112 416.3 $1,293.10 $19,388.00 $20,681.10 $21.00 $5,254.00 13.33% -$1,267.90 $1,927.00 0.00% 0.10% $1,088.00 12/30/10
Charter Fincial Corp Thrift 6120 NDQ $51.52 5818 19.7 $1,022.40 $0.00 $1,022.40 $24.40 76.87 4.97% 11.74% $13.30 $33.60 15.00% 2.39% $0.00 9/29/11
Chartered Semiconductor Mfg Semiconductor 3674 NDQ $8.35 88168 251.3 $2,086.40 $1,491.50 $3,577.90 $842.30 $1,032.70 -9.99% 17.71% -$159.60 $397.70 0.00% 23.54% $628.10 12/30/10
CharterMac Fincial Svcs. (Div.) 6100 NYS $21.47 117000 52 $1,107.40 $3,739.60 $4,847.00 $5,780.40 $295.00 18.77 2.11% 22.41% $59.00 $169.60 0.00% 119.26% $0.00 12/30/10
Chase Corp Diversified Co. 9913 AMS $25.45 200 3.9 $100.20 $13.20 $113.40 $2.40 $108.40 15.18 13.66% 15.98% $6.60 $13.90 32.06% 2.12% $1.80 8/30/11
Chattem Inc. Toiletries/Cosmetics 2844 NDQ $50.08 73778 19.5 $942.20 $182.50 $1,124.70 $47.30 $279.30 22.12 34.75% 21.50% $42.60 $81.50 32.00% 4.21% $3.90 11/29/10
Chaus (Berrd) Apparel 2300 NDQ $0.97 24790 37.5 $33.80 $8.00 $41.80 $0.10 $136.80 -27.53% -9.85% -$4.90 -$2.53 0.00% 0.24% $1.00 6/29/11
CHC Helicopter Air Transport 4510 NYS $21.10 10100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Check Point Software Computer Software/Svcs 3579 NDQ $21.92 543621 244.3 $5,112.60 $0.00 $5,112.60 $1,342.80 $579.30 15.99 18.00% 65.59% $319.70 $342.70 17.15% 26.26% $4.90 12/30/10
CheckFree Corp. Internet 7370 NDQ $40.16 402950 90.9 $3,576.40 $29.20 $3,605.60 $317.60 $879.40 29.56 8.16% 14.79% $121.00 $285.60 38.09% 8.81% $48.10 6/29/11
Checkpoint Systems Precision Instrument 3800 NYS $20.20 157600 38.7 $795.40 $37.20 $832.60 $113.20 $721.00 16.04 12.45% 20.63% $49.60 $90.50 26.55% 13.60% $10.80 12/24/10
Cheesecake Factory Restaurant 5812 NDQ $24.60 632688 78.8 $1,932.60 $0.00 $1,932.60 $94.30 $1,177.60 22.09 13.51% 20.63% $87.50 $174.30 34.50% 4.88% $170.20 1/2/11
Cheetah Oil & Gas Ltd Petroleum (Producing) 1300 NDQ $0.35 90206 36.7 $12.80 $0.00 $12.80 $0.60 -30.85% 0.00% -$2.90 $0.00 0.00% 4.69% $5.10 12/30/10
Chell Group Corp Telecom. Equipment 4811 OTC $0.00 1500 10.8 $0.70 $16.70 $17.40 $0.30 $32.50 -$8.00 -$2.99 0.00% 1.72% $0.40 8/30/09
Chelsea Ppty Group Inc R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chelsea Therapeutics Int'l Inc Drug 2834 NDQ $3.82 13684 12.4 $75.50 $0.00 $75.50 $3.20 -329.17% -$7.90 $0.00 0.00% 4.24% $0.00 12/30/10
Chembio Diagnostics Inc Medical Supplies 8060 NDQ $0.83 81550 8.5 $9.10 $0.00 $9.10 $0.20 $3.90 -300.00% -351.74% -$3.30 -$3.17 0.00% 2.20% $0.30 12/30/10
Chemed Corp. Diversified Co. 9913 NYS $36.98 199500 26.2 $987.20 $235.10 $1,222.30 $57.10 $926.50 19.28 13.33% 14.84% $51.20 $123.00 32.19% 4.67% $26.00 12/30/10
Chemical Fincial Bank 6000 NDQ $33.30 89046 25.1 $833.50 $196.80 $1,030.30 $145.60 15.76 10.56% 16.76% $52.90 $137.10 32.49% 14.13% $0.00 12/30/10
Chemokine Therapeutics Corp Biotechnology 2830 NDQ $0.61 29378 31.9 $19.10 $0.00 $19.10 $6.30 $0.30 -89.55% -1660.64% -$6.00 -$6.64 0.00% 32.98% $0.30 12/30/10
Chemtura Corp. Chemical (Specialty) 2820 NYS $9.63 877600 240 $2,315.30 $1,369.80 $3,685.10 $138.60 $3,898.40 59.06 2.21% 28.39% $39.20 $1,313.10 34.99% 3.76% $104.40 12/30/10
Chemung Fincial Corp Bank 6000 NDQ $32.05 1000 3.6 $114.80 $80.90 $195.70 $25.10 17.39 8.13% 14.90% $6.60 $28.30 27.87% 12.83% $0.00 12/30/10
Cheniere Energy Inc Oilfield Svcs/Equip. 3533 AMS $28.87 244600 54.5 $1,573.40 $923.50 $2,496.90 $692.60 $3.00 -17.73% -9.34% -$50.80 -$48.32 0.00% 27.74% $247.50 12/30/10
Cherokee Inc. Apparel 2300 NDQ $42.91 32783 8.8 $382.50 $0.00 $382.50 $11.90 $42.70 20.90 79.57% 168.73% $18.30 $31.10 39.78% 3.11% $0.20 1/27/11
Cherokee Int'l Corp Power 4900 NDQ $4.03 10653 19.3 $75.40 $46.60 $122.00 $10.50 $122.10 -30.91% 0.95% -$5.10 $0.50 0.00% 8.61% $8.10 12/30/10
Chesapeake Corp. Packaging & Container 2640 NYS $17.02 78000 19.8 $342.50 $432.90 $775.40 $8.70 $1,042.00 37.64 3.08% 13.26% $9.10 $95.40 0.00% 1.12% $38.30 12/31/10
Chesapeake Energy Petroleum (Integrated) 2900 NYS $29.05 8698200 373.6 $12,302.40 $5,489.70 $17,792.10 $60.00 $4,665.30 12.97 15.36% 16.01% $948.30 $2,926.10 36.50% 0.34% $2,856.10 12/30/10
Chesapeake Fincial Shares In Bank 6000 NDQ $19.10 400 2.4 $46.00 $23.80 $69.80 $10.40 12.43 12.94% 28.93% $3.70 $16.30 25.45% 14.90% $0.00 12/30/10
Chesapeake Utilities Corp. tural Gas (Distrib.) 4920 NYS $30.65 9500 5.9 $183.40 $69.10 $252.50 $2.50 $229.60 17.47 12.38% 14.05% $10.50 $34.10 37.62% 0.99% $33.00 12/30/10
Chester Bancorp Bank 6000 NDQ $24.00 300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chester Valley Bancorp. Bank 6000 NDQ 5.1 $127.40 $131.30 $258.70 $12.80 20.22 12.05% 10.12% $6.30 $22.80 24.20% 4.95% $0.00 6/29/00
Chester Valley Bancorp. Bank 6000 NDQ 5.1 $127.40 $131.30 $258.70 $12.80 20.22 12.05% 10.12% $6.30 $22.80 24.20% 4.95% $0.00 6/29/00
Cheviot Fincial Corp Thrift 6120 NDQ $13.22 997 9.7 $124.80 $0.00 $124.80 $9.10 56.73 2.94% 6.03% $2.20 $5.90 32.91% 7.29% $0.00 12/30/10
Chevron Corp. Petroleum (Integrated) 2900 NYS $73.53 5397000 2232.7 $161,929.10 $12,870.00 $174,799.10 $11,144.00 $198,200.00 11.49 22.50% 27.72% $14,099.00 $31,903.00 44.05% 6.38% $8,701.00 12/30/10
Chi Automotive Systems Inc Auto Parts 3716 NDQ $12.49 2051338 22.6 $265.00 $31.30 $296.30 $12.40 $63.60 80.30 8.94% 18.96% $3.30 $13.00 18.62% 4.18% $11.10 12/30/10
Chi BAK Battery Inc Electronics 3670 NDQ $6.52 302357 48.9 $325.00 $39.50 $364.50 $33.10 $101.90 24.07 14.95% 18.84% $13.50 $19.10 4.61% 9.08% $30.60 9/29/10
Chi Continental Inc /UT/ Machinery 3500 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chi Direct Trading Corp Internet 7370 NDQ $0.04 1012073 543.1 $22.20 $0.00 $22.20 $0.00 $0.90 -$0.60 -$0.31 0.00% 0.00% $0.00 12/30/10
Chi Eastern Airls ADR Air Transport 4510 NYS $21.78 16500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chi Energy Savings Tech. Inc Electrical Equipment 3600 NDQ 24.7 $2.00 $0.00 $2.00 $30.90 $48.40 0.09 33.79% 58.35% $22.40 $23.70 12.84% 1545.00% $0.00 9/29/10
Chi Evergreen Environmental Computer Software/Svcs 3579 NDQ 135.9 $20.40 $6.60 $27.00 $0.20 $7.00 25.50 10.13% 10.14% $0.80 $2.90 60.00% 0.74% $4.40 12/30/10
Chi Food & Beverage Co Diversified Co. 9913 OTC $0.03 1450 10.4 $0.30 $0.00 $0.30 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 12/30/10
Chi Granite Corp Metals & Mining (Div.) 1000 NDQ 14.5 $11.70 $1.30 $13.00 $0.80 $0.50 -26.79% -14.62% -$1.50 -$0.89 0.00% 6.15% $0.50 12/30/10
Chi Industrial Waste Mgmt Environmental 4953 NDQ $2.50 250 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chi Kangtai Cactus Bio-Tech Food Processing 2000 NDQ $1.04 4084 17.1 $17.60 $0.80 $18.40 $0.90 $8.00 22.00 7.34% 12.04% $0.80 $1.30 0.00% 4.89% $0.00 12/30/10
Chi Nettv Hldgs Inc Precious Metals 1041 NDQ 199.6 $39.90 $0.00 $39.90 $0.40 -1500.00% -$3.00 $0.00 0.00% 1.00% $0.00 12/30/10
Chi Southern Airlines Air Transport 4510 NYS $20.45 61300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chi Stationery and Office Apparel 2300 NDQ $0.69 800 0.7 $7.40 $0.30 $7.70 $0.10 $1.70 -833.33% -407.69% -$2.50 -$2.04 0.00% 1.30% $0.00 9/29/10
Chi Techfaith Wireless Comm Telecom. Equipment 4811 NDQ $10.78 210654 43.9 $482.20 $0.00 $482.20 $137.20 $90.10 11.43 23.99% 116.21% $42.20 $45.50 1.15% 28.45% $9.40 12/30/10
Chi tural Resources Inc Tire & Rubber 3000 NDQ $8.53 60038 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chi Wireless Comm. Inc. Internet 7370 NDQ $0.03 773218 89.8 $4.00 $0.20 $4.20 $0.00 $0.30 -$2.00 -$0.12 0.00% 0.00% $0.00 12/30/10
Chi World Trade Corporation E-Commerce 7372 NDQ $0.25 123283 33.7 $9.40 $2.50 $11.90 $4.60 $7.80 -27.34% -40.96% -$3.80 -$4.83 0.00% 38.66% $0.50 12/30/10
Chi Yingxia Int'l Inc Food Processing 2000 NDQ $2.00 4388 45.2 $90.40 $0.10 $90.50 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 12/30/10
Chi Yuchai Intl Ltd Auto & Truck 3710 NYS $6.89 310000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Chicago Bridge & Iron Metal Fabricating 3400 NYS $27.34 235800 98.1 $2,666.70 $52.40 $2,719.10 $334.00 $2,257.50 166.67 3.31% 14.40% $16.00 $58.20 59.26% 12.28% $36.90 12/30/10
Chicago Mercantile Securities Brokerage 6210 NYS $509.75 331300 34.6 $17,788.10 $0.00 $17,788.10 $3,064.60 $920.50 57.96 27.43% $306.90 $596.30 39.64% 17.23% $85.60 12/30/10
Chicago Rivet & Mach Co Metal Fabricating 3400 AMS $21.00 8200 1 $21.30 $0.00 $21.30 $5.70 $39.80 -1.69% 3.91% -$0.40 $0.70 0.00% 26.76% $0.60 12/30/10
Chico's FAS Retail (Special Lines) 5600 NYS $20.69 3153100 181.7 $3,682.10 $0.00 $3,682.10 $404.50 $1,404.60 18.98 24.06% 54.67% $194.00 $347.20 36.72% 10.99% $147.60 1/27/11
Chief Consolidated Mining Co. Metals & Mining (Div.) 1000 NDQ $0.50 535 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Children's Place Retail (Special Lines) 5600 NDQ $63.52 231593 28 $1,849.60 $0.00 $1,849.60 $173.30 $1,668.70 28.95 16.26% 43.87% $63.90 $155.60 38.09% 9.37% $89.20 1/24/11
Chindex Int'l Inc. Medical Supplies 8060 NDQ $18.86 111296 6.7 $128.00 $11.80 $139.80 $9.00 $90.80 640.00 0.88% 13.78% $0.20 $3.50 0.00% 6.44% $4.10 3/30/11
Chino Commercial Bank Bank 6000 NDQ 0.8 $18.20 $0.00 $18.20 $5.30 20.22 13.43% 134.96% $0.90 $3.10 39.05% 29.12% $0.00 12/30/10
Chipotle Mexican Grill Inc Restaurant 5812 NYS $57.00 521900 32.5 $1,834.80 $3.60 $1,838.40 $0.10 $627.70 48.67 12.18% 46.37% $37.70 $145.10 0.00% 0.01% $83.00 12/30/10
Chiquita Brands Int'l Food Processing 2000 NYS $15.97 417800 41.9 $678.00 $997.10 $1,675.10 $89.00 $3,904.40 5.16 13.23% 12.95% $131.40 $252.00 2.30% 5.31% $42.70 12/30/10
Chittenden Corp. Bank 6000 NYS $30.69 116700 46.8 $1,431.30 $167.70 $1,599.00 $180.70 17.16 12.59% 21.33% $83.40 $216.70 36.06% 11.30% $0.00 12/30/10
Choice Hotels Intl Inc Hotel/Gaming 7000 NYS $42.10 156300 65.2 $2,791.20 $274.10 $3,065.30 $16.90 $477.40 31.86 113.71% $87.60 $152.80 33.03% 0.55% $11.50 12/30/10
ChoiceOne Fincial Services Bank 6000 NDQ $17.70 400 1.6 $30.00 $20.80 $50.80 $5.00 13.64 10.14% 15.49% $2.20 $7.90 26.48% 9.84% $0.00 12/30/10
ChoicePoint Inc. Information Services 8900 NYS $39.38 319700 86.6 $3,128.50 $130.00 $3,258.50 $21.30 $1,057.90 19.12 16.03% 19.08% $163.60 $336.70 35.99% 0.65% $28.70 12/30/10
Cholestech Corp. Medical Supplies 8060 NDQ $18.43 87382 14.9 $274.90 $0.00 $274.90 $28.20 $64.10 49.09 7.56% 14.92% $5.60 $11.30 39.39% 10.26% $2.60 3/30/11
Chordiant Software Inc Internet 7370 NDQ $3.31 379189 78.5 $257.70 $0.30 $258.00 $38.50 $83.70 -29.73% -47.90% -$19.50 -$13.12 0.00% 14.92% $0.70 9/29/10
Christia Bank & Trust Co. Bank 6000 OTC $26.30 300 1.4 $38.10 $0.00 $38.10 $1.30 25.40 9.38% 27.15% $1.50 $6.20 35.63% 3.41% $0.00 12/30/10
Christopher & Banks Retail (Special Lines) 5600 NYS $18.66 391000 36.2 $725.40 $0.00 $725.40 $92.40 $490.50 23.86 15.77% 40.51% $30.40 $66.50 38.84% 12.74% $26.60 2/24/11
Chromcraft Revington Furn/Home Furnishings 2500 AMS $8.59 2100 6.1 $53.10 $0.00 $53.10 $0.00 $169.60 7.38 9.90% 14.05% $7.20 $14.60 30.05% 0.00% $1.50 12/30/10
Chubb Corp. Insurance (Prop/Cas.) 6330 NYS $52.91 1097500 418.1 $21,879.70 $2,467.30 $24,347.00 $1,898.50 13.86 12.72% 0.00% $1,578.20 $33,375.00 23.52% 7.80% $40.50 12/30/10
CHUM Ltd. Entertainment 7950 TSE 28.1 $1,457.30 $321.40 $1,778.70 $0.00 $628.40 30.74 9.78% 8.72% $47.40 $116.50 39.63% 0.00% $27.80 8/30/10
Church & Dwight Household Products 2840 NYS $42.65 148300 63.2 $2,806.60 $756.60 $3,563.20 $126.70 $1,736.50 22.84 17.64% 13.60% $122.90 $256.90 29.76% 3.56% $37.70 12/30/10
Churchill Downs Hotel/Gaming 7000 NDQ $42.74 42694 13.1 $558.40 $33.80 $592.20 $22.70 $408.80 43.63 4.05% 7.86% $12.80 $45.50 43.47% 3.83% $43.20 12/30/10
Chyron Corp. Computers/Peripherals 3573 NDQ $1.19 35621 41.4 $53.40 $4.10 $57.50 $2.30 $25.10 76.29 100.00% $0.70 $1.20 0.00% 4.00% $0.20 12/30/10
CIBER Inc. Computer Software/Svcs 3579 NYS $6.78 181000 62 $424.30 $219.60 $643.90 $40.70 $956.00 17.18 6.56% 7.38% $24.70 $64.10 36.00% 6.32% $10.80 12/30/10
CIC Holding Company Inc Securities Brokerage 6210 NDQ $2.77 33000 0.6 $5.10 $4.50 $9.60 $0.40 $2.80 -55.17% -10.29% -$1.60 -$0.72 0.00% 4.17% $0.10 12/30/00
Cie Corp. Telecom. Equipment 4811 NDQ $27.71 1466283 82.9 $2,391.50 $648.80 $3,040.30 $952.30 $427.30 -59.25% -11.73% -$435.70 -$50.68 0.00% 31.32% $11.30 10/30/10
CIG Corp. Medical Services 8000 NYS $131.57 376100 121.2 $14,646.40 $1,438.00 $16,084.40 $1,709.00 $13,695.00 14.04 19.46% 57.01% $1,043.00 $4,270.00 32.05% 10.63% $0.00 12/30/10
Cigma Metals Corp Precious Metals 1041 NDQ $0.91 143400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cimarex Energy Co. Petroleum (Producing) 1300 NYS $36.50 594000 82.4 $3,039.80 $352.50 $3,392.30 $61.60 $1,118.60 9.13 12.83% 20.66% $333.10 $937.60 36.41% 1.82% $633.50 12/30/10
Cimetrix Inc Computer Software/Svcs 3579 NDQ $0.30 14080 31.9 $9.60 $0.70 $10.30 $0.80 $4.70 -38.89% -23.67% -$0.70 -$0.40 0.00% 7.77% $0.10 12/30/10
Cimnet Inc Computer Software/Svcs 3579 NDQ $2.60 6880 7.3 $18.30 $0.80 $19.10 $0.00 $3.50 183.00 5.88% 8.00% $0.10 $0.20 0.00% 0.00% $0.00 12/30/10
Cincinti Bell Telecom. Services 4810 NYS $4.57 986000 247.2 $1,144.60 $2,084.70 $3,229.30 $25.70 $1,209.60 19.73 18.02% $58.00 $476.30 55.79% 0.80% $143.00 12/30/10
Cincinti Fincial Insurance (Prop/Cas.) 6330 NDQ $45.31 487213 174 $7,904.40 $791.00 $8,695.40 $119.00 14.06 9.23% 0.00% $562.00 $0.00 26.25% 1.37% $44.00 12/30/10
Cinram Int'l Income Fund Entertainment 7950 TSE 57.3 $1,318.00 $740.30 $2,058.30 $89.90 $2,098.10 15.96 15.13% 23.12% $82.60 $391.20 29.29% 4.37% $99.80 12/30/10
Cintas Corp. Industrial Services 7300 NDQ $39.71 572325 163.2 $6,409.10 $798.80 $7,207.90 $241.50 $3,403.60 19.59 15.67% 15.98% $327.20 $674.00 37.30% 3.35% $156.60 5/30/11
Ciphergen Biosystems Inc Biotechnology 2830 NDQ $0.89 107128 36 $31.70 $31.50 $63.20 $28.00 $27.20 -560.00% -265.47% -$36.40 -$26.55 0.00% 44.30% $2.80 12/30/10
Ciprico Inc. Computers/Peripherals 3573 NDQ $6.05 2880 5 $30.30 $0.00 $30.30 $11.00 $11.90 -23.57% -84.87% -$3.70 -$3.99 0.00% 36.30% $0.10 9/29/11
CIRCOR Intl Inc Machinery 3500 NYS $36.79 31100 15.8 $611.50 $33.50 $645.00 $31.20 $450.50 29.98 6.57% 9.75% $20.40 $45.00 32.17% 4.84% $15.00 12/30/10
Circuit City Stores Retail (Special Lines) 5600 NYS $18.98 6074700 174.8 $3,361.10 $81.30 $3,442.40 $316.00 $11,597.70 22.24 7.73% 14.12% $151.10 $384.20 36.80% 9.18% $254.50 2/27/11
Circuit Research Labs Electrical Equipment 3600 NDQ $0.27 13613 7.9 $2.20 $5.40 $7.60 $0.10 $15.20 1.83 34.29% 14.77% $1.20 $1.30 0.00% 1.32% $0.10 12/30/10
Cirilium Holdings Inc Computer Software/Svcs 3579 NDQ $0.01 520 0.2 $0.40 $0.50 $0.90 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 3/30/00
Cirilium Holdings Inc Computer Software/Svcs 3579 NDQ $0.01 520 0.2 $0.40 $0.50 $0.90 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 3/30/00
Cirmaker Technology Corp Entertainment 7950 NDQ $0.05 3000 27.4 $1.40 $9.80 $11.20 $0.00 $17.80 -72.73% -17.28% -$2.40 -$2.26 0.00% 0.00% $0.30 12/30/00
Cirrus Logic Semiconductor 3674 NDQ $6.88 969324 86.8 $605.70 $0.00 $605.70 $116.70 $193.70 23.21 9.87% 12.46% $26.10 $18.40 0.00% 19.27% $2.20 3/24/11
CirTran Corp Electrical Equipment 3600 NDQ $0.02 1652700 474.1 $13.00 $3.40 $16.40 $0.10 $8.90 -117.08% -$2.40 -$1.29 0.00% 0.61% $0.60 12/30/00
Cisco Systems Telecom. Equipment 4811 NDQ $27.33 26118396 6059 $166,220.00 $6,332.00 $172,552.00 $17,814.00 $28,484.00 29.79 23.34% 48.75% $5,580.00 $8,289.00 26.90% 10.32% $772.00 7/28/11
Cistera Networks Inc Computers/Peripherals 3573 NDQ $0.78 18950 8.1 $5.40 $0.40 $5.80 $0.10 $1.60 -575.00% -183.74% -$4.60 -$2.02 0.00% 1.72% $0.00 3/30/11
CIT Group Fincial Svcs. (Div.) 6100 NYS $55.77 558800 199.1 $11,168.40 $47,864.50 $59,032.90 $3,658.60 $4,515.20 11.77 13.63% 1.96% $949.10 $1,489.40 32.77% 6.20% $0.00 12/30/10
Citadel Broadcasting Corp Entertainment 7950 NYS $9.96 289400 114 $1,136.00 $652.50 $1,788.50 $4.20 $419.90 16.28 5.48% 5.01% $69.80 $168.80 42.94% 0.23% $8.10 12/30/10
Citadel Security Software Inc Internet 7370 NDQ $0.51 423189 30.5 $15.90 $4.70 $20.60 $1.30 $10.30 -569.14% -$18.60 -$14.23 0.00% 6.31% $1.20 12/30/10
Citi Trends Inc. Retail Store 5300 NDQ $39.64 111577 13 $537.00 $1.20 $538.20 $63.50 $289.80 37.82 16.97% 83.28% $14.20 $27.30 34.72% 11.80% $11.60 1/27/11
Citigroup Inc. Fincial Svcs. (Div.) 6100 NYS $55.70 10936300 4980.2 $274,575.70 $217,499.00 $492,074.70 $28,373.00 13.73 17.78% 21.74% $20,004.00 $94,832.30 30.84% 5.77% $0.00 12/30/10
Citizens & Northern Corp Bank 6000 NDQ $22.00 3148 8.2 $184.50 $232.20 $416.70 $20.90 14.19 9.85% 9.76% $13.00 $40.70 17.70% 5.02% $0.00 12/30/10
Citizens Bancshares Corp /GA/ Bank 6000 NDQ $11.70 200 2.1 $23.60 $42.90 $66.50 $11.30 9.08 9.56% 18.83% $2.60 $13.10 15.50% 16.99% $0.00 12/30/10
Citizens Banking Bank 6000 NDQ $26.50 947488 43 $1,178.10 $1,006.10 $2,184.20 $194.70 14.63 12.26% 14.02% $80.50 $286.50 28.17% 8.91% $0.00 12/30/10
Citizens Communic. Telecom. Services 4810 NYS $14.37 1279100 328.2 $4,608.00 $4,227.10 $8,835.10 $265.80 $2,162.50 23.02 19.22% 16.16% $200.20 $1,148.80 29.63% 3.01% $268.50 12/30/10
Citizens Fincial Corp/DE Bank 6000 NDQ $19.50 300 1.9 $35.80 $5.10 $40.90 $6.80 17.90 10.20% 28.07% $2.00 $7.30 31.17% 16.63% $0.00 12/30/10
Citizens Finl Fincial Svcs. (Div.) 6100 NDQ $6.40 100 1.7 $10.60 $0.00 $10.60 $5.30 35.33 1.52% 50.34% $0.30 $7.30 0.00% 50.00% $0.10 12/30/00
Citizens First Bancorp Inc Thrift 6120 NDQ $30.74 25747 8.2 $254.60 $4.00 $258.60 $38.20 28.29 5.34% 22.92% $9.00 $45.40 32.14% 14.77% $0.00 12/30/10
Citizens First Corporation Bank 6000 NDQ $15.91 2846 0.9 $14.70 $13.00 $27.70 $3.90 14.70 5.49% 12.11% $1.00 $4.90 32.51% 14.08% $0.00 12/30/00
Citizens Holding Company Bank 6000 NDQ $22.35 3857 5 $107.10 $60.00 $167.10 $26.70 13.39 12.54% 17.31% $8.00 $21.80 22.90% 15.98% $0.00 12/30/10
Citizens Inc. 'A' Insurance (Life) 6310 NYS $6.60 31600 41.7 $272.40 $0.00 $272.40 $18.30 37.32 4.92% 50.06% $7.30 $105.30 38.10% 6.72% $0.40 12/30/10
Citizens South Banking Corp Thrift 6120 NDQ $12.94 4197 8.3 $107.20 $26.30 $133.50 $26.70 30.63 4.15% 9.53% $3.50 $11.30 29.26% 20.00% $0.00 12/30/10
Citrix Sys. Computer Software/Svcs 3579 NDQ $27.05 2297721 172.2 $4,940.50 $31.00 $4,971.50 $502.90 $908.70 23.66 17.35% 28.64% $208.80 $266.10 21.27% 10.12% $26.40 12/30/10
City Holding Bank 6000 NDQ $40.89 36865 18.1 $724.70 $98.40 $823.10 $81.80 14.41 17.22% 26.20% $50.30 $123.30 34.40% 9.94% $0.00 12/30/10
City Investing Co Liq Tr Fincial Svcs. (Div.) 6100 OTC 39 $74.40 $0.00 $74.40 $4.40 372.00 4.08% 0.00% $0.20 $0.00 0.00% 5.91% $0.00 12/30/10
City Savings Fin'l Corp Thrift 6120 NDQ $21.25 200 0.6 $11.80 $7.80 $19.60 $2.50 10.73 9.24% 13.56% $1.10 $3.70 36.98% 12.76% $0.00 6/29/00
City tiol Corp. Bank 6000 NYS $71.20 256500 49.7 $3,424.60 $495.10 $3,919.70 $365.20 14.59 16.10% 23.06% $234.70 $587.30 37.66% 9.32% $0.00 12/30/10
CityBank Wash. Bank 6000 NDQ $35.80 29812 15.5 $565.30 $101.20 $666.50 $12.30 24.37 13.16% 11.69% $23.20 $47.80 35.14% 1.85% $0.00 12/30/10
Civitas BankGroup Inc. Bank 6000 NDQ $7.94 17599 17.4 $126.40 $68.60 $195.00 $20.00 114.91 2.01% 14.01% $1.10 $22.30 35.08% 10.26% $0.00 12/30/09
CKE Restaurants Restaurant 5812 NYS $18.40 338800 59.8 $1,290.90 $264.70 $1,555.60 $21.30 $1,518.30 19.50 20.53% 26.23% $66.20 $153.00 3.00% 1.37% $68.50 1/30/11
CKF Bancorp Inc Bank 6000 NDQ $16.25 200 1.5 $15.10 $0.00 $15.10 $1.10 10.07 9.93% 14.48% $1.50 $3.00 32.42% 7.28% $0.00 12/30/09
Ckrush Inc. Internet 7370 NDQ $0.26 80021 71 $21.00 $2.70 $23.70 $0.10 $0.70 -$7.60 -$2.84 0.00% 0.42% $0.00 12/30/10
CKX Inc Recreation 7900 NDQ $11.73 163535 90.5 $1,074.70 $3.50 $1,078.20 $79.60 $124.00 -1.65% 5.48% -$5.70 $14.80 0.00% 7.38% $1.00 12/30/10
CKX Lands Inc R.E.I.T. 6720 AMS $13.30 400 1.9 $25.20 $0.00 $25.20 $0.90 $2.70 15.75 18.18% 18.02% $1.60 $2.10 32.22% 3.57% $0.10 12/30/10
Claire's Stores Retail (Special Lines) 5600 NYS $33.14 663800 99.5 $3,079.80 $0.00 $3,079.80 $431.10 $1,369.80 17.87 19.84% 44.68% $172.30 $294.30 33.63% 14.00% $73.40 1/27/11
Clancy Systems Intertiol I Computer Software/Svcs 3579 NDQ $0.02 2366682 382.6 $7.70 $0.30 $8.00 $0.50 $3.00 38.50 8.00% 19.50% $0.20 $0.80 43.95% 6.25% $0.10 9/29/10
CLARCOR Inc. Packaging & Container 2640 NYS $33.81 171000 51.6 $1,760.30 $16.20 $1,776.50 $28.90 $874.00 23.04 15.82% 19.38% $76.40 $139.60 34.74% 1.63% $24.00 11/29/10
Clarient Inc. Medical Supplies 8060 NDQ $1.72 174978 66.9 $122.40 $4.30 $126.70 $9.30 $20.10 -118.40% -155.44% -$14.80 -$11.66 0.00% 7.34% $5.70 12/30/10
Clark Inc. Human Resources 7363 NYS $16.63 36100 17.5 $293.80 $305.30 $599.10 $12.90 $273.80 32.64 3.33% 5.93% $9.00 $58.00 42.48% 2.15% $6.20 12/30/10
Clarus Corp E-Commerce 7372 NDQ $7.05 96500 17.1 $118.10 $0.00 $118.10 $84.90 -1.62% 0.00% -$1.40 $0.00 0.00% 71.89% $0.00 12/30/10
Classica Group Inc Food Processing 2000 NDQ $0.00 11600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Claxson Interactive Group Inc Computer Software/Svcs 3579 NDQ $10.06 620 20.5 $206.10 $81.80 $287.90 $25.10 $80.50 22.65 27.49% 21.31% $9.10 $22.70 15.68% 8.72% $2.50 12/30/10
Clayton Holdings Inc Fincial Svcs. (Div.) 6100 NDQ $18.71 59395 14.5 $380.20 $71.40 $451.60 $12.40 $156.10 22.77 15.34% 14.94% $16.70 $29.00 13.51% 2.75% $7.20 12/30/00
Clayton Williams Energy Petroleum (Integrated) 2900 NDQ $36.31 31654 10.8 $390.30 $235.70 $626.00 $5.90 $264.70 1301.00 0.25% 37.45% $0.30 $131.10 0.00% 0.94% $209.50 12/30/10
Clean Diesel Tech Environmental 4953 NDQ $1.80 20150 25.4 $45.80 $0.00 $45.80 $4.50 $0.80 -93.10% -384.09% -$5.40 -$4.99 0.00% 9.83% $0.10 12/30/10
Clean Harbors Environmental 4953 NDQ $48.41 130198 19.4 $947.90 $154.30 $1,102.20 $132.40 $711.20 37.03 22.13% 57.75% $25.60 $90.30 12.00% 12.01% $19.50 12/30/10
Clean Systems Technology Grp Advertising 7310 NDQ $0.01 29250 70.9 $0.80 $2.30 $3.10 $0.60 $3.20 -1900.00% -80.13% -$3.80 -$1.52 0.00% 19.35% $0.00 12/30/09
Clear Channel Entertainment 7950 NYS $35.54 1755400 538.2 $17,559.30 $7,046.60 $24,605.90 $82.80 $6,610.40 27.65 7.20% 7.86% $635.10 $2,052.70 39.50% 0.34% $327.60 12/30/10
Clear Channel Outdoor Holding Advertising 7310 NYS $27.91 88800 350.2 $9,829.90 $2,727.70 $12,557.60 $108.60 $2,666.10 159.58 5.09% 11.86% $61.60 $720.90 37.00% 0.86% $208.20 12/30/10
Clear Choice Fincial Inc Fincial Svcs. (Div.) 6100 NDQ $0.23 483243 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Clearly Cadian Beverage Beverage (Soft Drink) 2087 6.9 $1.90 $2.40 $4.30 $0.50 $9.10 -358.82% -77.43% -$6.10 -$2.79 0.00% 11.63% $0.00 12/30/10
ClearOne Commmunications Inc Telecom. Equipment 4811 NDQ $4.34 10866 12.2 $52.80 $0.00 $52.80 $21.80 $37.60 -3.29% -8.00% -$1.00 -$0.69 0.00% 41.29% $0.20 6/29/11
ClearStory Systems Inc Computer Software/Svcs 3579 NDQ $0.12 120507 6 $0.40 $0.80 $1.20 $0.80 $11.60 -300.00% -116.29% -$1.20 -$0.47 0.00% 66.67% $0.80 3/30/10
Cleco Corp. Electric Util. (Central) 4911 NYS $25.23 178100 50 $1,463.00 $649.60 $2,112.60 $219.20 $920.20 19.51 10.62% 9.45% $75.00 $176.70 39.19% 10.38% $159.40 12/30/10
Cleveland Biolabs Inc Drug 2834 NDQ $5.04 23500 6.4 $57.40 $0.30 $57.70 $3.60 $1.10 -66.67% -786.13% -$2.40 -$2.36 0.00% 6.24% $0.30 12/30/10
Cleveland-Cliffs Steel (General) 3311 NYS $48.44 348400 43.8 $2,006.60 $0.00 $2,006.60 $202.70 $1,739.50 7.34 41.93% 66.81% $273.20 $389.70 23.04% 10.10% $106.30 12/30/10
Click Commerce Inc Internet 7370 NDQ 12 $277.50 $7.30 $284.80 $17.50 $58.70 14.23 21.41% 23.98% $19.50 $19.40 0.00% 6.14% $0.80 12/30/10
Clickable Enterprises Inc Human Resources 7363 NDQ $0.00 2267972 240 $3.30 $1.60 $4.90 $1.00 $5.10 -598.91% -$2.20 -$1.80 0.00% 20.41% $0.00 3/30/11
ClickNsettle.com Inc Industrial Services 7300 NDQ $0.07 22804 9.9 $0.70 $0.00 $0.70 $0.10 -100.00% -$0.10 $0.00 0.00% 14.29% $0.00 6/29/11
ClickSoftware Technologies Computer Software/Svcs 3579 NDQ $2.97 196172 27.6 $82.80 $0.00 $82.80 $13.60 $24.10 -21.51% -$2.00 -$1.67 0.00% 16.43% $0.40 12/30/10
Clifton Savings Bank Thrift 6120 NDQ $12.19 159855 30.3 $361.80 $0.00 $361.80 $22.60 97.78 1.87% 3.73% $3.70 $10.30 36.67% 6.25% $0.00 3/30/11
Clinical Data Inc Medical Supplies 8060 NDQ $16.05 25773 8.5 $153.80 $15.00 $168.80 $7.20 $68.70 -85.12% -61.85% -$50.90 -$41.81 0.00% 4.27% $1.10 3/30/11
Clorox Co. Household Products 2840 NYS $64.15 344100 151.3 $9,808.80 $2,274.00 $12,082.80 $192.00 $4,644.00 22.14 34.06% $443.00 $967.00 32.16% 1.59% $180.00 6/29/11
CLX Investment Company Inc. Petroleum (Producing) 1300 NDQ $0.01 2000 53.4 $1.10 $0.40 $1.50 $0.20 -1000.00% 0.00% -$1.00 $0.00 0.00% 13.33% $0.00 9/29/10
CMGI Inc. Internet 7370 NDQ $1.34 6158578 483.9 $659.10 $25.80 $684.90 $228.70 $1,148.90 22.97 5.76% 7.79% $28.70 $26.00 11.65% 33.39% $16.50 7/30/11
CMS Energy Corp. Electric Util. (Central) 4911 NYS $16.70 1033500 220.5 $3,734.60 $7,731.00 $11,465.60 $847.00 $6,288.00 15.12 9.40% 10.25% $247.00 $1,310.00 25.60% 7.39% $593.00 12/30/10
CNB Bancorp Inc Bank 6000 OTC 2.2 $85.20 $41.90 $127.10 $9.60 18.93 11.25% 13.09% $4.50 $13.10 27.75% 7.55% $0.00 12/30/00
CNB Fincial Services Inc Thrift 6120 NDQ $75.00 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CNB Finl Corp Bank 6000 NDQ $14.18 2600 9 $124.40 $68.60 $193.00 $19.10 13.67 13.00% 16.46% $9.10 $26.10 24.65% 9.90% $0.00 12/30/10
CNB Finl Corp N Y Bank 6000 NDQ $17.40 300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CNET Networks Internet 7370 NDQ $9.09 1412399 150.2 $1,362.40 $141.80 $1,504.20 $97.50 $353.00 49.18 10.94% 22.75% $27.70 $68.30 0.89% 6.48% $25.10 12/30/10
CNH Global N.V. Machinery 3500 NYS $27.30 652500 133.8 $3,632.20 $6,963.00 $10,595.20 $931.00 $12,179.00 29.06 2.49% 9.18% $125.00 $1,345.00 24.53% 8.79% $261.00 12/30/00
CNS Inc. Medical Supplies 8060 NDQ 14 $525.20 $0.00 $525.20 $52.60 $112.60 30.53 22.84% 75.34% $17.20 $26.60 35.71% 10.02% $0.60 3/30/11
CNTV Entertainment Group Inc Computers/Peripherals 3573 NDQ $0.02 2427 0.2 $0.00 $0.00 $0.00 $0.90 $6.30 -160.00% -225.44% -$2.40 -$1.35 0.00% 30000.00% $0.00 12/30/09
CNX Gas Corp Petroleum (Producing) 1300 NYS $25.50 103600 150.8 $3,833.50 $0.00 $3,833.50 $20.10 $603.60 37.51 15.04% 19.81% $102.20 $213.20 38.72% 0.52% $110.80 12/30/10
Coach Inc. Retail (Special Lines) 5600 NYS $42.96 1291800 369.8 $16,007.90 $3.30 $16,011.20 $537.60 $2,111.50 32.38 41.58% 78.61% $494.30 $829.70 38.00% 3.36% $133.90 6/30/11
Coach Industries Inc Internet 7370 NDQ $0.06 196300 29 $1.70 $13.00 $14.70 $3.00 $256.20 -56.14% -7.51% -$3.20 -$1.18 0.00% 20.41% $0.40 12/30/10
Coachmen Ind. Manuf. Housing/RV 3792 NYS $11.00 78100 15.8 $172.00 $27.40 $199.40 $2.80 $702.40 -10.01% -12.51% -$19.40 -$27.32 0.00% 1.40% $5.70 12/30/10
CoActive Marketing Group Inc Advertising 7310 NDQ $1.60 24550 6.8 $11.30 $3.00 $14.30 $5.90 $98.00 -10.42% 5.97% -$1.00 $0.40 0.00% 41.26% $0.40 3/30/11
Coast Bancorp Bank 6000 NDQ $33.75 619 0.7 $22.80 $5.20 $28.00 $9.80 20.73 9.82% 43.62% $1.10 $5.10 43.55% 35.00% $0.00 12/30/10
Coast Fincial Hldgs Bank 6000 NDQ $16.44 17792 6.5 $106.60 $10.00 $116.60 $25.20 -0.81% 15.36% -$0.60 $9.00 0.00% 21.61% $0.00 12/30/10
Coastal Banking Company Inc Bank 6000 NDQ $23.66 12994 2.4 $56.20 $26.10 $82.30 $5.90 37.47 3.82% 6.05% $1.50 $5.50 34.53% 7.17% $0.00 12/30/10
Coastal Carib Oils & Mins Petroleum (Producing) 1300 NDQ $0.13 32700 46.2 $5.50 $0.00 $5.50 $2.30 3.67 34.88% 0.00% $1.50 $0.00 0.00% 41.82% $1.90 12/30/10
Coastal Finl Corp Thrift 6120 NDQ $16.75 42804 21.7 $366.70 $15.50 $382.20 $36.80 19.30 16.84% 34.77% $19.00 $48.90 34.93% 9.63% $0.00 9/29/11
Cobiz Inc Bank 6000 NDQ $22.04 37742 22.3 $498.70 $112.20 $610.90 $50.70 24.94 14.65% 22.58% $20.00 $69.70 35.84% 8.30% $0.00 12/30/10
Cobra Electronics Electronics 3670 NDQ $9.56 5715 6.5 $64.50 $0.00 $64.50 $6.70 $133.10 10.75 8.30% 12.80% $6.00 $8.40 0.00% 10.39% $2.00 12/30/10
Coca-Cola Beverage (Soft Drink) 2087 NYS $48.25 6060900 2369 $113,680.70 $5,700.00 $119,380.70 $4,767.00 $23,104.00 21.88 31.77% 31.44% $5,196.00 $33,375.00 23.50% 3.99% $899.00 12/30/10
Coca-Cola Bottling Beverage (Soft Drink) 2087 NDQ $68.43 13678 9.7 $621.00 $698.00 $1,319.00 $39.60 $1,380.20 27.00 30.63% 13.02% $23.00 $161.20 40.78% 3.00% $40.00 12/31/10
Coca-Cola Enterprises Beverage (Soft Drink) 2087 NYS $20.42 1327600 481.8 $9,762.40 $10,109.00 $19,871.40 $107.00 $18,706.00 18.99 9.11% 10.29% $514.00 $2,475.00 34.94% 0.54% $914.00 12/30/10
Coddle Creek Fincial Corp Thrift 6120 NDQ $27.15 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Codorus Valley Bancorp Bank 6000 NDQ $20.30 9704 3.5 $71.00 $39.70 $110.70 $12.00 15.43 11.89% 17.13% $4.60 $15.20 25.16% 10.84% $0.00 12/30/10
Coeur d'Alene Mines Precious Metals 1041 NYS $4.95 3631200 249.9 $1,376.10 $180.00 $1,556.10 $240.40 $172.30 118.63 3.40% 9.07% $11.60 $30.00 14.99% 15.45% $116.80 12/30/10
Coffee Holding Co. Beverage (Soft Drink) 2087 AMS $4.04 10300 5.5 $22.20 $1.10 $23.30 $0.70 $41.50 18.50 11.32% 12.97% $1.20 $2.30 37.99% 3.00% $0.50 10/30/10
Cogeco Cable Inc. Cable TV 4840 TSE $32.49 6483 40 $1,284.80 $1,317.00 $2,601.80 $71.50 $620.00 19.59 8.80% 10.23% $65.60 $232.50 12.39% 2.75% $140.90 8/30/11
Cogeco Inc. Cable TV 4840 TSE $29.26 2160 16.6 $483.30 $1,344.10 $1,827.40 $71.50 $746.90 20.92 7.23% 13.03% $23.10 $231.10 10.23% 3.91% $144.50 8/30/11
Cogent Inc Computer Software/Svcs 3579 NDQ $11.01 721197 93.2 $1,051.80 $0.00 $1,051.80 $301.20 $159.90 16.11 14.24% 40.67% $65.30 $82.90 22.78% 28.64% $26.80 12/30/10
Cognex Co. Precision Instrument 3800 NDQ $23.82 193642 46.8 $1,078.60 $0.00 $1,078.60 $242.00 $216.90 30.21 7.05% 15.50% $35.70 $55.40 26.00% 22.44% $3.80 12/30/10
Cognigen Networks Inc Telecom. Services 4810 NDQ $0.07 19483 8.8 $0.70 $0.50 $1.20 $0.00 $10.10 -$1.30 -$0.28 0.00% 0.00% $0.00 6/29/11
Cognitronics Corp. Telecom. Equipment 4811 AMS $3.05 600 6.9 $19.90 $0.30 $20.20 $8.10 $7.80 -18.57% -40.33% -$2.60 -$2.50 0.00% 40.10% $0.50 12/30/10
Cognizant Technology Computer Software/Svcs 3579 NDQ $77.16 731217 140.1 $11,040.50 $0.00 $11,040.50 $424.00 $885.80 71.74 21.55% 56.97% $153.90 $199.00 16.95% 3.84% $71.80 12/30/10
Cognos Inc. Computer Software/Svcs 3579 NDQ $42.46 1700155 89.8 $3,758.70 $0.00 $3,758.70 $551.00 $877.50 30.12 17.36% 83.68% $124.80 $174.00 19.20% 14.66% $21.80 2/27/11
Cogra Foods Food Processing 2000 NYS $27.00 2561000 510.9 $13,743.70 $3,585.90 $17,329.60 $331.60 $11,579.40 23.06 12.82% 10.12% $596.10 $1,183.80 32.42% 1.91% $263.40 5/27/11
Cohen & Steers Inc Fincial Svcs. (Div.) 6100 NYS $40.17 163900 35.4 $1,440.60 $0.00 $1,440.60 $126.40 $146.20 47.86 18.28% 80.39% $30.10 $53.90 42.88% 8.77% $7.60 12/30/10
Coherent Inc. Precision Instrument 3800 NDQ $31.57 138393 31.2 $991.00 $12.70 $1,003.70 $246.40 $516.30 26.64 5.85% 14.46% $37.20 $80.50 27.67% 24.55% $17.60 9/30/10
Cohesant Technologies Inc Chemical (Diversified) 2813 NDQ $9.25 2500 3.1 $29.20 $0.00 $29.20 $2.20 $22.20 18.25 9.58% 12.00% $1.60 $2.70 35.58% 7.53% $0.40 11/29/10
Cohu Inc. Electronics 3670 NDQ $20.16 113584 22.4 $455.70 $0.00 $455.70 $138.90 $238.90 13.40 13.59% 32.18% $34.00 $36.20 1.16% 30.48% $3.80 12/30/10
Coinless Systems Inc Hotel/Gaming 7000 NDQ $0.00 362608 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Coinmach Service Corp Industrial Services 7300 AMS $11.90 39400 52.5 $626.70 $664.30 $1,291.00 $62.00 $543.50 -10.53% 19.43% -$14.60 $144.00 0.00% 4.80% $57.90 3/30/11
Coinmach Service Inc Industrial Services 7300 AMS $18.40 7100 43.9 $814.20 $708.40 $1,522.60 $57.30 $538.60 -32.33% 18.60% -$35.30 $141.40 0.00% 3.76% $53.40 3/30/10
Coinstar Inc Industrial Services 7300 NDQ $30.57 94713 27.8 $851.50 $210.40 $1,061.90 $175.30 $459.70 38.18 7.59% 17.23% $22.30 $92.90 38.98% 16.51% $43.90 12/30/10
Coldwater Creek Retail (Special Lines) 5600 NDQ $24.52 865885 92 $2,305.30 $0.00 $2,305.30 $131.90 $779.70 55.42 16.75% 47.22% $41.60 $92.50 40.53% 5.72% $80.80 1/27/11
Coley Pharmaceutical Group Inc Biotechnology 2830 NDQ $9.69 203337 25.9 $261.70 $3.40 $265.10 $143.00 $15.90 -40.58% -$38.10 -$38.71 0.00% 53.94% $0.60 12/30/10
Colgate-Palmolive Household Products 2840 NYS $65.24 1168800 516.2 $33,796.00 $3,446.20 $37,242.20 $340.70 $11,396.90 23.04 108.63% 40.69% $1,466.60 $2,796.30 35.16% 0.91% $389.20 12/30/10
CollaGenex Pharm Inc Drug 2834 NDQ $13.97 193838 16.1 $240.10 $0.00 $240.10 $44.40 $26.40 -52.66% -$18.80 -$17.82 0.00% 18.49% $0.40 12/30/10
Collectors Universe Inc Entertainment 7950 NDQ $13.40 14306 8.4 $113.00 $0.00 $113.00 $52.10 $36.90 33.24 4.73% 13.17% $3.40 $4.70 44.53% 46.11% $1.40 6/29/11
College Associates Inc Entertainment 7950 NYS $35.96 3600 42.7 $1,548.90 $529.10 $2,078.00 $95.20 $666.80 -2.68% 7.29% -$23.10 $188.70 60.00% 4.58% $17.40 8/30/00
College Partnership Inc Information Services 8900 NDQ $0.09 11725 28.2 $3.30 $4.20 $7.50 $0.30 $18.50 -$1.10 -$1.53 0.00% 4.00% $0.00 7/30/00
Collins & Aikman Corp. Auto Parts 3716 NDQ $0.04 122739 83.6 $3.30 $1,285.20 $1,288.50 $13.20 $3,983.70 -3.25% 9.09% -$14.30 $311.20 60.00% 1.02% $175.10 12/30/09
Collins Ind. Manuf. Housing/RV 3792 NDQ 6.6 $79.00 $30.70 $109.70 $0.20 $269.40 35.91 8.27% 9.50% $2.20 $9.10 40.42% 0.18% $4.70 10/30/10
Colonial Bankshares Inc Thrift 6120 NDQ $14.06 1050 0 $65.60 $0.00 $65.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Colonial BncGrp. 'A' Bank 6000 NYS $25.74 518100 154.2 $3,966.00 $2,338.80 $6,304.80 $429.50 19.40 10.58% 13.30% $204.40 $764.80 33.21% 6.81% $0.00 12/30/10
Colonial Commercial Corp Industrial Services 7300 NDQ $1.90 470 4.2 $7.90 $1.50 $9.40 $0.30 $61.50 4.65 40.48% 38.89% $1.70 $2.10 0.00% 3.19% $0.50 12/30/00
Colonial Pptys Tr R.E.I.T. 6720 NYS $46.88 129300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Colony Bankcorp Bank 6000 NDQ $17.70 2000 7.2 $129.10 $89.30 $218.40 $21.60 14.34 13.22% 15.87% $9.00 $33.10 34.88% 9.89% $0.00 12/30/10
Color Imaging Inc Computers/Peripherals 3573 NDQ $0.60 15000 11.7 $7.00 $2.40 $9.40 $0.70 $21.90 11.67 5.45% 8.56% $0.60 $1.50 27.51% 7.45% $1.10 12/30/10
Color Kinetics Inc. Electrical Equipment 3600 NDQ $21.35 245921 18.4 $385.30 $0.00 $385.30 $57.20 $52.90 89.60 6.19% 29.27% $4.30 $3.60 0.00% 14.85% $1.00 12/30/10
Colorado Wyoming Reserve Co Petroleum (Producing) 1300 NDQ $0.40 900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Columbia Bakeries Inc Internet 7370 NDQ 6.7 $0.10 $1.10 $1.20 $0.00 $0.10 -365.96% -$1.10 -$0.73 0.00% 0.00% $0.30 12/30/09
Columbia Bancorp Bank 6000 OTC 7.1 $293.40 $30.30 $323.70 $30.00 22.06 14.41% 26.52% $13.30 $38.10 35.54% 9.27% $0.00 12/30/00
Columbia Bancorp Ore. Bank 6000 NDQ $26.45 21397 9.7 $268.20 $38.20 $306.40 $25.50 25.07 16.24% 25.45% $10.70 $31.60 36.71% 8.32% $0.00 12/30/00
Columbia Banking Sys Inc. Thrift 6120 NDQ $35.12 48405 15.8 $575.40 $24.90 $600.30 $96.80 19.44 13.09% 38.90% $29.60 $83.70 28.29% 16.13% $0.00 12/30/10
Columbia Commercial Bancorp Bank 6000 NDQ $30.00 400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Columbia Labs Drug 2834 NDQ $5.10 622163 41.8 $258.40 $21.50 $279.90 $7.10 $22.00 -$9.30 -$6.93 0.00% 2.54% $0.10 12/30/10
Columbia Sportswear Apparel 2300 NDQ $55.70 225824 36.9 $2,016.60 $54.30 $2,070.90 $260.20 $1,155.80 15.43 17.60% 26.73% $130.70 $209.50 31.50% 12.56% $36.50 12/30/10
Columbus McKinnon Machinery 3500 NDQ $21.02 100842 18.7 $406.40 $209.70 $616.10 $45.60 $556.00 13.82 14.38% 18.62% $29.40 $68.60 0.00% 7.40% $8.40 3/30/11
Comarco Inc. Wireless Networking 7380 NDQ $8.51 4600 7.4 $67.30 $0.00 $67.30 $27.20 $46.90 30.59 6.09% 40.45% $2.20 $3.60 0.00% 40.42% $0.80 1/30/11
Combanc Inc Bank 6000 OTC 2.2 $40.40 $4.60 $45.00 $8.10 -2.65% 33.51% -$0.60 $6.40 0.00% 18.00% $0.00 12/30/09
Combitorx Inc Drug 2834 NDQ $8.66 61462 23.3 $262.50 $7.20 $269.70 $99.70 $4.70 -43.19% -$29.50 -$29.11 0.00% 36.97% $1.50 12/30/10
Comcast Corp Cl A Cable TV 4840 NDQ $42.33 4814393 2138.6 $88,864.90 $23,371.00 $112,235.90 $841.00 $22,255.00 95.76 2.31% 6.82% $928.00 $8,493.00 49.63% 0.75% $3,621.00 12/30/10
Comcast Corp. Cable TV 4840 NDQ $41.88 1712427 2138.6 $88,483.40 $23,371.00 $111,854.40 $841.00 $22,255.00 80.59 2.73% 7.37% $1,098.00 $8,493.00 45.51% 0.75% $3,621.00 12/30/10
Comdial Corp. Telecom. Equipment 4811 NDQ $0.00 1644 9.8 $0.10 $16.10 $16.20 $6.80 $39.60 -28.64% -$8.30 -$1.23 0.00% 41.98% $0.40 12/30/00
Comdisco Holding Company Inc Telecom. Equipment 4811 NDQ $11.80 6100 4 $44.50 $0.00 $44.50 $103.00 $14.00 2.12 28.77% $21.00 $1.00 0.00% 231.46% $0.00 9/29/10
Comerica Inc. Bank (Midwest) 6001 NYS $58.68 570500 172.9 $9,422.60 $3,961.00 $13,383.60 $1,609.00 10.94 16.99% 19.20% $861.00 $2,116.00 32.68% 12.02% $0.00 12/30/10
Comet Technologies Inc NDQ 3.6 $0.90 $0.00 $0.90 $0.20 0.00% $0.00 $0.00 0.00% 22.22% $0.00 12/30/09
Comforce Corp. Industrial Services 7300 AMS $2.35 14600 17.1 $39.90 $105.80 $145.70 $8.40 $539.80 6.14 25.94% $6.50 $19.30 0.00% 5.77% $2.60 12/24/10
Comfort Systems USA Industrial Services 7300 NYS $12.64 209500 40 $515.00 $0.00 $515.00 $55.60 $899.50 83.06 2.90% 11.84% $6.20 $37.40 60.00% 10.80% $6.20 12/30/10
Com-Guard.com Inc. Computer Software/Svcs 3579 NDQ $0.00 3500 45.8 $0.50 $2.50 $3.00 $0.10 $6.20 -71.78% -$1.40 -$1.29 0.00% 3.33% $0.00 6/29/10
Comm Bancorp Inc Bank 6000 NDQ $42.80 7939 1.9 $80.60 $0.00 $80.60 $23.40 15.80 10.26% 45.71% $5.10 $14.80 18.78% 29.03% $0.00 12/30/10
Command Center Inc Human Resources 7363 NDQ $5.05 650 10.1 $117.80 $0.00 $117.80 $0.00 $1.00 -33.33% -9.77% -$0.10 -$0.03 0.00% 0.00% $0.10 12/30/00
Command Security Corp. Industrial Services 7300 NDQ $2.85 68630 10.1 $28.40 $5.40 $33.80 $0.00 $85.20 -1.32% 2.31% -$0.10 $0.30 0.00% 0.00% $0.10 3/30/11
Commerce Bancorp NJ Bank 6000 NYS $35.27 1225500 179.5 $6,734.70 $0.00 $6,734.70 $1,284.10 23.81 12.25% 70.90% $282.90 $1,106.70 34.33% 19.07% $0.00 12/30/10
Commerce Bancshs. Bank (Midwest) 6001 NDQ $48.41 75621 71.1 $3,464.40 $269.40 $3,733.80 $545.30 15.52 16.68% 41.76% $223.20 $630.80 29.71% 14.60% $0.00 12/30/10
Commerce Group Fincial Svcs. (Div.) 6100 NYS $29.75 209100 67.3 $2,027.50 $298.40 $2,325.90 $97.90 8.31 18.69% 0.00% $243.90 $0.00 30.56% 4.21% $15.10 12/30/10
Commerce One Inc. E-Commerce 7372 NDQ 33.6 $4.40 $2.80 $7.20 $8.60 $36.20 -608.42% -1598.96% -$57.80 -$59.16 0.00% 119.44% $0.50 12/30/09
Commercefirst Bancorp Inc Bank 6000 NDQ $13.70 2750 1.8 $24.30 $0.00 $24.30 $3.60 24.30 5.75% 13.72% $1.00 $3.10 38.91% 14.81% $0.00 12/30/10
Commercial Bancshares Inc /OH/ Bank 6000 NDQ $27.00 4702 1.2 $31.20 $31.10 $62.30 $6.60 18.35 7.91% 17.00% $1.70 $9.90 21.03% 10.59% $0.00 12/30/10
Commercial Bankshares Inc. Bank 6000 NDQ $37.94 6954 6 $229.90 $0.00 $229.90 $33.50 19.00 14.85% 36.32% $12.10 $26.40 33.97% 14.57% $0.00 12/30/10
Commercial Metals Steel (General) 3311 NYS $25.80 818200 129.1 $3,374.90 $442.30 $3,817.20 $180.70 $7,555.90 9.47 29.20% 29.87% $356.30 $669.40 33.89% 4.73% $131.20 8/30/11
Commercial tiol Fincial Bank 6000 NDQ $10.75 600 4.1 $43.90 $32.10 $76.00 $6.10 19.95 9.05% 14.05% $2.20 $9.70 27.14% 8.03% $0.00 12/30/09
Commercial tl Finl Corp Pa Bank 6000 NDQ $19.95 500 3.4 $60.70 $55.00 $115.70 $8.90 16.86 7.27% 11.86% $3.60 $14.00 19.03% 7.69% $0.00 12/30/09
Commercial Vehicle Group Inc Auto & Truck 3710 NDQ $21.80 62482 21.1 $470.50 $191.00 $661.50 $40.60 $754.50 9.52 24.44% 18.13% $49.40 $101.60 37.10% 6.14% $16.00 12/30/10
Commerzbank AG Bank 6000 NDQ $38.10 15199 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Commodore Applied Tech Environmental 4953 NDQ $0.15 2977 7.8 $1.30 $6.20 $7.50 $0.10 $10.30 -$2.20 -$0.94 0.00% 1.33% $0.10 12/30/10
Commodore Environmental Environmental 4953 NDQ $0.00 4500 81.2 $0.80 $2.30 $3.10 $0.00 -$1.10 $0.00 0.00% 0.00% $0.00 12/30/09
Commodore Separation Environmental 4953 OTC $0.01 2000 11.7 $0.10 $0.00 $0.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/09
Commonwealth Bankshares Inc Bank 6000 NDQ $25.00 2040 4.9 $134.90 $30.90 $165.80 $11.90 20.44 10.53% 17.37% $6.60 $21.50 33.98% 7.18% $0.00 12/30/10
Commonwealth Biotechnologies Drug 2834 NDQ $2.14 66845 3.3 $7.40 $4.50 $11.90 $2.80 $7.80 74.00 1.67% 15.58% $0.10 $1.20 0.00% 23.53% $0.50 12/30/10
Commonwealth Tel. Telecom. Services 4810 NDQ $41.86 128607 21.8 $882.70 $335.40 $1,218.10 $105.00 $333.90 12.89 122.54% 38.32% $68.50 $169.90 35.43% 8.62% $43.90 12/30/10
CommScope Telecom. Equipment 4811 NYS $30.48 362800 55.9 $1,816.60 $297.30 $2,113.90 $248.60 $1,337.20 27.44 12.68% 18.38% $66.20 $173.60 39.58% 11.76% $19.90 12/30/10
Commtouch Software Ltd Internet 7370 NDQ $1.20 279343 55.9 $67.10 $0.00 $67.10 $6.50 $3.90 -64.29% -$2.70 -$2.49 0.00% 9.69% $0.20 12/30/10
Communicate.Com Inc Internet 7370 NDQ $1.35 4020 17.8 $23.60 $0.00 $23.60 $1.70 $5.80 118.00 7.69% 11.11% $0.20 $0.10 0.00% 7.20% $0.00 12/30/10
Communication Intelligence Computers/Peripherals 3573 NDQ $0.21 653372 106.5 $21.50 $1.20 $22.70 $2.80 $3.10 -67.80% -25.82% -$4.00 -$1.11 0.00% 12.33% $0.10 12/30/10
Communication Sys. Telecom. Equipment 4811 AMS $9.99 1000 8.7 $88.00 $0.00 $88.00 $26.70 $109.70 16.00 6.88% 12.45% $5.50 $8.70 23.86% 30.34% $3.20 12/30/10
Community Bancorp Bank 6000 NDQ $30.19 43528 7.4 $225.40 $39.60 $265.00 $22.20 22.32 9.47% 14.32% $10.10 $25.60 30.61% 8.38% $0.00 12/30/10
Community Bancorp Inc Bank 6000 OTC 5.9 $241.50 $37.20 $278.70 $17.10 19.17 13.08% 19.35% $12.60 $37.30 39.60% 6.14% $0.00 12/30/10
Community Bancorp Inc/VT Bank 6000 NDQ $13.25 500 4.1 $54.50 $22.40 $76.90 $11.10 16.03 11.68% 21.52% $3.40 $10.70 18.76% 14.43% $0.00 12/30/10
Community Bancorp of N.J. Bank 6000 OTC 0.1 $0.00 $5.00 $5.00 $11.50 0.00 10.04% 36.39% $2.40 $9.80 35.40% 230.00% $0.00 12/30/09
Community Bancshares Inc. Bank 6000 AMS $16.85 2000 4.4 $72.60 $32.20 $104.80 $19.50 72.60 2.04% 19.65% $1.00 $21.30 43.07% 18.61% $0.00 12/30/10
Community Bank & Trust Co Bank 6000 NDQ $24.55 2590 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Community Bank Sys. Bank 6000 NYS $23.00 90900 30 $705.20 $616.80 $1,322.00 $114.60 13.88 11.10% 13.30% $50.80 $172.20 25.88% 8.67% $0.00 12/30/10
Community Banks Inc. Bank 6000 NDQ $27.76 48448 24.1 $661.40 $461.60 $1,123.00 $76.80 21.34 6.50% 8.58% $31.00 $95.30 22.41% 6.84% $0.00 12/30/10
Community Bk Shs Ind Inc Bank 6000 NDQ $22.51 2100 2.6 $77.40 $105.00 $182.40 $11.20 23.45 7.71% 11.87% $3.30 $19.60 17.30% 6.14% $0.00 12/30/10
Community Capital Bank 6000 NDQ $20.58 400 3.7 $77.60 $57.20 $134.80 $18.80 10.93 13.03% 16.11% $7.10 $20.20 25.90% 13.95% $0.00 12/30/10
Community Capital Bancshares I Bank 6000 NDQ $12.53 6700 2.9 $37.50 $37.10 $74.60 $6.90 375.00 0.39% 14.39% $0.10 $8.00 0.00% 9.25% $0.00 12/30/10
Community Central Bank Bank 6000 NDQ $12.00 6000 3.8 $43.60 $70.30 $113.90 $8.00 14.06 8.73% 10.12% $3.10 $13.70 27.73% 7.02% $0.00 12/30/10
Community Finl Corp Va Bank 6000 NDQ $11.72 5149 4.2 $50.30 $0.00 $50.30 $0.80 13.24 12.14% 27.50% $3.80 $12.20 31.24% 1.59% $0.00 3/30/10
Community First Bancorp inc Thrift 6120 NDQ $7.75 3000 0.3 $2.40 $0.00 $2.40 $1.10 24.00 2.38% 9.68% $0.10 $0.30 0.00% 45.83% $0.00 12/30/09
Community first Fin'l Corp Bank 6000 NDQ 1.2 $24.50 $2.50 $27.00 $7.20 27.22 6.52% 30.24% $0.90 $4.20 34.48% 26.67% $0.00 12/30/00
Community Health Medical Services 8000 NYS $36.52 351300 93.6 $3,497.90 $1,667.60 $5,165.50 $104.10 $3,738.30 18.40 12.15% 11.18% $190.10 $571.70 38.85% 2.02% $188.40 12/30/10
Community Investors Bncp Inc. Thrift 6120 NDQ $15.50 400 1.1 $16.40 $0.00 $16.40 $6.70 20.50 6.06% 35.69% $0.80 $3.50 33.73% 40.85% $0.00 6/29/00
Community Shores Bank Corporat Bank 6000 NDQ $13.36 162 1.4 $19.00 $10.50 $29.50 $4.40 15.83 8.28% 21.44% $1.20 $6.50 32.04% 14.92% $0.00 12/30/10
Community tl Bancorp Bank 6000 NDQ 2 $28.70 $0.00 $28.70 $6.50 23.92 6.42% 31.86% $1.20 $5.10 23.79% 22.65% $0.00 12/30/10
Community Tr Bancorp Bank 6000 NDQ $41.53 44210 15 $637.40 $182.30 $819.70 $91.10 18.53 13.55% 21.64% $34.40 $108.10 30.93% 11.11% $0.00 12/30/10
Community Valley Bancorp Bank 6000 NDQ $15.10 200 7.2 $114.60 $9.10 $123.70 $26.20 21.62 17.73% 73.73% $5.30 $15.40 38.72% 21.18% $0.00 12/30/09
Community West Bancshares Bank 6000 NDQ $15.65 200 5.8 $92.60 $63.50 $156.10 $4.80 16.54 13.27% 12.14% $5.60 $17.40 29.61% 3.07% $0.00 12/30/10
Commvault Systems Inc Computer Software/Svcs 3579 NDQ $20.01 108366 19.4 $820.70 $0.00 $820.70 $48.00 $109.50 75.99 42.35% $10.80 $11.60 4.02% 5.85% $2.80 3/30/11
Companhia Vale do Rio Doce Metals & Mining (Div.) 1000 NYS $29.74 2490000 2303 $68,953.00 $4,088.00 $73,041.00 $1,249.00 $8,066.00 26.80 34.81% 27.22% $2,573.00 $3,710.00 24.94% 1.71% $2,022.00 12/30/00
Compania Anonima ciol Tele Telecom. Services 4810 NYS $19.59 219500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Compania de Mis Bueventura Precious Metals 1041 NYS $28.06 236700 127.2 $3,551.00 $8.50 $3,559.50 $112.20 $344.40 12.81 33.16% 16.33% $277.30 $128.40 6.85% 3.15% $20.50 12/30/10
Compass Bancshares Bank 6000 NDQ $59.65 460196 123.5 $7,786.30 $4,111.50 $11,897.80 $805.60 19.38 17.97% 17.35% $401.80 $1,455.00 33.91% 6.77% $0.00 12/30/10
Compass Divirsified Trust Diversified Co. 9913 NDQ $17.15 31182 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Compass Minerals Int'l Inc Metals & Mining (Div.) 1000 NYS $31.56 238800 31.8 $1,008.40 $615.90 $1,624.30 $47.10 $742.30 37.63 23.96% $26.80 $186.50 37.09% 2.90% $31.80 12/30/10
Competitive Technologies Inc. Industrial Services 7300 AMS $2.33 6100 8 $18.70 $0.00 $18.70 $13.20 $4.50 -16.55% -229.74% -$2.40 -$2.99 0.00% 70.59% $0.10 7/30/11
Compex Technologies Inc Medical Supplies 8060 NDQ 12.5 $105.80 $13.20 $119.00 $3.00 $96.10 40.69 4.46% 5.51% $2.60 $6.30 40.06% 2.52% $2.40 6/29/10
Complete Production Services Petroleum (Producing) 1300 NYS $21.20 251200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Composite Solutions Inc Building Materials 3200 NDQ $0.01 2000 21.7 $0.20 $0.10 $0.30 $0.00 $0.40 -807.52% -$0.90 -$0.81 0.00% 0.00% $0.00 9/29/09
Composite Technology Inc Power 4900 NDQ $0.97 1048921 118.7 $134.10 $11.70 $145.80 $0.80 $1.00 -$19.60 -$16.71 0.00% 0.55% $1.80 9/29/10
Comprehensive Care Corp. Medical Services 8000 NDQ $2.05 73050 4.7 $9.40 $2.20 $11.60 $3.20 $27.60 -$0.40 $0.03 0.00% 27.59% $0.20 5/30/00
Comprehensive Care Corp. Medical Services 8000 NDQ $2.05 73050 4.7 $9.40 $2.20 $11.60 $3.20 $27.60 -$0.40 $0.03 0.00% 27.59% $0.20 5/30/00
Comprehensive Healthcare Sols Medical Supplies 8060 NDQ $0.09 10000 15.4 $1.50 $0.40 $1.90 $0.00 $0.50 -$2.30 -$1.97 0.00% 0.00% $0.00 2/27/11
Compton Petroleum Corp. Petroleum (Producing) 1300 TSE $10.65 288296 127.3 $1,368.10 $535.50 $1,903.60 $9.00 $425.20 14.43 15.90% 17.85% $94.80 $328.30 38.95% 0.47% $512.80 12/30/10
CompuCredit Corp Fincial Svcs. (Div.) 6100 NDQ $39.81 417382 49 $1,970.30 $715.20 $2,685.50 $385.40 $903.00 11.50 22.34% 16.99% $171.40 $293.50 36.50% 14.35% $30.60 12/30/10
CompuDyne Corp Electronics 3670 NDQ $6.58 166706 8.1 $54.80 $42.80 $97.60 $18.40 $141.60 -23.90% -5.45% -$8.70 -$3.31 0.00% 18.85% $1.30 12/30/10
Compugen Ltd Drug 2834 NDQ $2.59 205343 27.8 $69.60 $0.00 $69.60 $31.00 $0.60 -38.67% -242.27% -$14.00 -$12.60 0.00% 44.54% $0.90 12/30/10
CompuMed Inc. Medical Services 8000 NDQ $0.29 155010 22.9 $7.30 $0.10 $7.40 $0.60 $2.30 -37.50% -94.99% -$0.30 -$0.28 0.00% 8.11% $0.00 9/29/10
CompuSonics Video Corp Electronics 3670 NDQ $0.00 204 160 $1.60 $0.00 $1.60 $0.00 -18.18% 0.00% -$0.20 $0.00 0.00% 0.00% $0.00 7/30/10
Computer Horizons Computer Software/Svcs 3579 NDQ $4.52 49708 32 $148.30 $0.00 $148.30 $46.40 $268.80 -55.24% 1.06% -$46.40 $0.40 0.00% 31.29% $3.30 12/30/10
Computer Modelling Grp. Inc. Computer Software/Svcs 3579 TSE $11.09 260 8.1 $89.70 $0.00 $89.70 $16.50 $17.20 22.43 26.85% $4.00 $6.40 37.77% 18.39% $1.00 3/30/11
Computer Programs & Sys. Inc. Information Services 8900 NDQ $33.99 100839 10.6 $359.70 $0.00 $359.70 $21.90 $108.80 24.64 40.11% 105.30% $14.60 $25.10 39.17% 6.09% $2.50 12/30/10
Computer Sciences Computer Software/Svcs 3579 NYS $53.37 526100 187.3 $9,539.20 $1,462.10 $11,001.30 $1,290.70 $14,615.60 15.26 9.23% 20.59% $625.30 $2,053.60 30.40% 11.73% $826.90 3/30/11
Computer Software Innovations Internet 7370 NDQ $0.82 8500 2.6 $2.80 $4.00 $6.80 $0.00 $24.30 54.29% $0.00 $1.90 0.00% 0.00% $0.40 12/30/10
Computer Task Group Computer Software/Svcs 3579 NDQ $4.75 71252 20.5 $95.30 $23.10 $118.40 $2.60 $294.50 39.71 4.21% 6.69% $2.40 $7.60 31.82% 2.20% $3.40 12/30/10
Compuware Corp. Computer Software/Svcs 3579 NDQ $8.33 2653339 377.9 $3,004.60 $0.00 $3,004.60 $877.20 $1,205.40 21.01 9.05% 21.01% $143.00 $197.60 25.33% 29.20% $35.40 3/30/11
CompX Intl 'A' Furn/Home Furnishings 2500 NYS $20.16 11100 15.2 $310.10 $1.40 $311.50 $30.60 $186.40 344.56 0.60% 12.61% $0.90 $30.50 60.00% 9.82% $10.50 12/30/10
Comstock Homebuilding Comp. Homebuilding 1521 NDQ $5.75 514990 14.3 $93.80 $76.60 $170.40 $67.60 $96.00 6.56 22.99% 28.37% $14.30 $20.20 0.00% 39.67% $0.40 12/30/00
Comstock Resources Petroleum (Producing) 1300 NYS $31.06 542500 43 $1,347.30 $243.00 $1,590.30 $0.10 $303.30 22.27 10.38% 16.44% $60.50 $216.10 37.19% 0.01% $356.30 12/30/10
COMSYS IT Partners Inc. Human Resources 7363 NDQ $20.21 128124 18.7 $391.50 $142.30 $533.80 $3.10 $661.70 186.43 2.95% 10.91% $2.10 $31.30 26.71% 0.58% $7.60 12/31/10
Comtech Group Inc Diversified Co. 9913 NDQ $18.19 376061 4.1 $74.80 $0.00 $74.80 $4.60 74.80 28.57% $1.00 $0.00 13.14% 6.15% $0.00 12/30/09
Comtech Telecomm. Telecom. Equipment 4811 NDQ $38.07 207505 22.8 $893.70 $105.40 $999.10 $251.60 $391.50 19.73 17.82% 43.17% $45.30 $72.60 35.78% 25.18% $12.30 7/30/11
Comtrex Systems Corp. Computer Software/Svcs 3579 NDQ $0.31 334 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Comverse Technology Computer Software/Svcs 3579 NDQ $21.11 1400494 198.9 $4,255.20 $420.70 $4,675.90 $2,249.60 $959.40 74.26 3.19% $57.30 $113.70 15.89% 48.11% $46.20 1/30/10
Concentrax Inc. Wireless Networking 7380 NDQ $0.01 95000 18.5 $0.20 $0.10 $0.30 $0.00 0.00% -$2.00 $0.00 0.00% 0.00% $0.10 12/30/09
Conceptus Inc Medical Supplies 8060 NDQ $21.29 93636 29.1 $638.00 $0.00 $638.00 $32.40 $21.20 -54.23% -278.10% -$21.80 -$21.69 0.00% 5.08% $2.30 12/30/10
Concord Camera Recreation 7900 NDQ 5.8 $26.20 $0.00 $26.20 $30.30 $137.50 -31.11% -46.17% -$19.60 -$15.10 0.00% 115.65% $1.60 6/30/11
Concorde Career Colleges Industrial Services 7300 NDQ 5.5 $108.10 $0.00 $108.10 $14.50 $87.60 29.22 18.97% 92.03% $3.70 $7.40 37.82% 13.41% $1.10 12/30/10
Concorde Gaming Corp Hotel/Gaming 7000 OTC 25.1 $0.30 $21.80 $22.10 $1.00 $21.30 -120.00% 17.37% -$0.60 $3.70 0.00% 4.52% $3.20 9/29/09
Concur Technologies Inc. Computer Software/Svcs 3579 NDQ $16.04 319860 36.1 $574.30 $16.80 $591.10 $16.30 $97.10 16.79 29.13% 12.55% $34.20 $14.80 0.00% 2.76% $9.90 9/29/11
Concurrent Computer Entertainment Tech 3663 NDQ $1.81 509555 71.5 $130.20 $1.50 $131.70 $14.40 $71.60 -20.55% -13.25% -$9.00 -$4.10 0.00% 10.93% $1.90 6/29/11
Condor, Inc. Telecom. Services 4810 NDQ $15.19 165484 41.7 $651.90 $445.60 $1,097.50 $39.40 $326.80 28.35% -$41.60 $109.80 0.00% 3.59% $58.40 12/30/10
Cone Mills Apparel 2300 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Conectisys Corp Wireless Networking 7380 NDQ $0.00 100524403 7388.9 $139.10 $2.80 $141.90 $0.50 -$3.60 $0.00 0.00% 0.35% $0.00 9/29/10
Conexant Systems Semiconductor 3674 NDQ $2.04 8497316 474.7 $994.00 $711.80 $1,705.80 $342.00 $722.70 -30.93% -14.75% -$176.00 -$138.47 0.00% 20.05% $21.80 9/29/10
Congoleum Corp 'A' Furn/Home Furnishings 2500 AMS $1.66 6000 8.3 $13.60 $109.40 $123.00 $24.50 $237.60 3.58 53.63% $3.80 $21.40 0.00% 19.92% $4.30 12/30/10
Conmed Corp. Medical Supplies 8060 NDQ $23.12 92034 29 $650.30 $306.80 $957.10 $3.50 $617.30 15.56 9.23% 9.59% $41.80 $109.50 33.78% 0.37% $16.20 12/30/10
Conn. Water Services Water Utility 4941 NDQ $22.75 16997 8.2 $190.60 $84.50 $275.10 $4.40 $47.50 26.47 7.59% 13.09% $7.20 $22.90 0.00% 1.60% $16.00 12/30/10
Connetics Corp. Medical Supplies 8060 NDQ 33.5 $603.20 $290.00 $893.20 $271.10 $176.40 23.11 26.13% 26.43% $26.10 $31.40 0.00% 30.35% $4.50 12/30/10
Conn's Inc Retail (Special Lines) 5600 NDQ $23.27 147509 23.6 $550.60 $0.10 $550.70 $45.20 $701.10 13.40 16.06% 23.08% $41.10 $75.10 35.21% 8.21% $18.50 1/30/11
ConocoPhillips Petroleum (Integrated) 2900 NYS $71.95 7047300 1455.9 $119,598.00 $12,516.00 $132,114.00 $2,214.00 $179,442.00 11.18 20.28% 22.78% $10,694.90 $24,788.00 42.07% 1.68% $11,620.00 12/30/10
Conolog Corp Electrical Equipment 3600 NDQ $2.08 50731 1.3 $16.70 $0.90 $17.60 $2.90 $0.50 -78.57% -128.48% -$3.30 -$2.83 0.00% 16.48% $0.00 7/30/11
Conor Medsystems Inc Drug 2834 NDQ $31.33 659771 33.4 $1,179.20 $0.00 $1,179.20 $78.50 $2.30 -74.46% -30639.56% -$58.60 -$61.28 0.00% 6.66% $4.30 12/30/10
Conrad Inds Inc Industrial Services 7300 NDQ $6.10 3811 7.2 $44.10 $18.30 $62.40 $1.30 $64.60 441.00 0.54% 9.60% $0.10 $3.40 0.00% 2.08% $1.30 12/30/10
Conseco Inc Insurance (Life) 6310 NYS $19.98 710400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CONSOL Energy Coal 1220 NYS $32.13 1587500 185.1 $5,945.60 $443.00 $6,388.60 $340.60 $3,377.50 23.45 24.72% 36.41% $253.50 $510.90 19.62% 5.33% $523.50 12/30/10
Consol. Edison Electric Utility (East) 4911 NYS $48.07 979500 245.3 $12,351.90 $8,175.00 $20,526.90 $81.00 $11,690.00 17.18 9.56% 8.92% $719.00 $2,098.00 33.61% 0.39% $1,617.00 12/30/10
Consol. Tomoka Land Diversified Co. 9913 AMS $72.40 5300 5.7 $404.80 $7.30 $412.10 $1.10 $43.50 27.35 15.58% 15.00% $14.80 $23.50 35.40% 0.27% $34.00 12/30/10
Consolidated Comm. Hldgs Inc. Telecom. Services 4810 NDQ $20.90 111224 29.8 $544.60 $555.00 $1,099.60 $31.40 $321.40 -2.26% 8.40% -$4.50 $121.50 60.00% 2.86% $31.10 12/30/10
Consolidated Energy Inc. Power 4900 NDQ $0.34 26090 14.8 $7.60 $15.30 $22.90 $0.00 $2.00 -472.73% -25.75% -$5.20 -$4.22 0.00% 0.00% $4.90 12/30/10
Consolidated Graphics Publishing 2700 NYS $59.07 80300 13.7 $809.60 $101.50 $911.10 $5.00 $879.00 21.03 12.07% 16.96% $38.50 $112.90 37.59% 0.55% $16.40 3/30/11
Consolidated Medical Mgmt Petroleum (Producing) 1300 NDQ $0.04 232681 44.5 $1.30 $3.10 $4.40 $0.00 -50.00% 0.00% -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
Consolidated Water Co Ltd Utility (Foreign) 4914 NDQ $24.93 36821 11.4 $301.10 $20.40 $321.50 $8.20 $19.10 71.69 9.50% 12.52% $4.20 $7.10 0.57% 2.55% $2.20 12/30/09
Consortium Svc. Mgmt.Group Inc Diversified Co. 9913 NDQ $0.31 39330 25 $10.10 $3.90 $14.00 $0.00 -$3.30 $0.00 0.00% 0.00% $0.30 12/30/10
Constar Int'l Inc. Packaging & Container 2640 NDQ $7.00 7796 12.3 $88.10 $405.20 $493.30 $9.70 $975.00 14.88% -$37.80 $52.60 0.00% 1.97% $32.60 12/30/10
Constellation Brands Beverage (Alcoholic) 2082 NYS $29.02 1399700 223.5 $6,453.60 $2,809.70 $9,263.30 $10.90 $4,603.40 16.97 12.78% 10.23% $380.20 $866.60 31.84% 0.12% $132.50 2/27/11
Constellation Energy Electric Utility (East) 4911 NYS $68.87 1364000 178.3 $12,348.50 $4,861.30 $17,209.80 $813.00 $17,132.00 19.92 12.14% 13.65% $619.90 $1,661.10 24.77% 4.72% $760.00 12/30/10
Constellation Energy Ptnrs LLC Petroleum (Producing) 1300 NYS $25.49 31400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Consulier Engineering Inc Auto Parts 3716 NDQ $4.94 20288 5 $26.00 $6.30 $32.30 $0.30 $1.00 -27.50% -66.31% -$1.10 -$6.63 0.00% 0.93% $0.90 12/30/10
Consumer Portfolio Fincial Svcs. (Div.) 6100 NDQ $6.51 35946 21.7 $144.00 $1,062.00 $1,206.00 $17.80 $178.50 42.35 4.62% 3.63% $3.40 $40.60 0.00% 1.48% $0.20 12/30/10
ConSyGen Inc Computer Software/Svcs 3579 NDQ $0.00 11800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Contango Oil & Gas Co. Petroleum (Producing) 1300 AMS $23.84 7500 15 $348.60 $10.00 $358.60 $28.70 $0.90 -12.32% -24.77% -$7.70 -$10.85 0.00% 8.00% $34.10 6/29/11
Continental Beverage and Nutr Beverage (Soft Drink) 2087 NDQ $0.01 30100 25.3 $0.30 $0.80 $1.10 $0.00 -$0.80 $0.00 0.00% 0.00% $0.00 2/27/11
Continental Energy Corp. Petroleum (Producing) 1300 NDQ $0.39 15000 56.4 $22.00 $0.10 $22.10 $0.10 -$1.70 $0.00 0.00% 0.45% $0.20 7/30/10
Continental Minerals Corp Precious Metals 1041 TSE 47.3 $104.10 $0.00 $104.10 $4.00 -172.00% 0.00% -$8.60 $0.00 0.00% 3.84% $0.00 12/30/10
Contintl Info Sys Corp New Computer Software/Svcs 3579 OTC $0.03 2711 4 $0.10 $0.00 $0.10 $0.90 -133.33% 0.00% -$1.60 $0.00 0.00% 900.00% $0.00 5/30/09
Continucare Corp Healthcare Information 7375 AMS $2.79 2000 50.2 $142.70 $0.20 $142.90 $10.70 $133.00 26.92 14.32% 20.95% $5.30 $8.60 35.44% 7.49% $0.30 6/29/11
Cont'l Airlines Air Transport 4510 NYS $41.25 1198400 86.2 $3,745.20 $5,603.00 $9,348.20 $2,198.00 $11,208.00 -90.71% 11.48% -$205.00 $417.00 0.00% 23.51% $185.00 12/30/10
Cont'l Materials Corp Retail Building Supply 5211 AMS $26.45 400 1.6 $42.50 $12.00 $54.50 $6.80 $139.00 15.18 5.46% 10.70% $2.80 $7.80 22.49% 12.48% $3.80 12/30/10
Control Chief Hldgs Electronics 3670 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Controladora Comercial Mexican Retail Store 5300 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Convera Corp Computer Software/Svcs 3579 NDQ $4.59 251055 47.1 $248.20 $5.00 $253.20 $37.80 $21.00 -28.15% -59.62% -$14.30 -$10.73 0.00% 14.93% $6.90 1/30/11
Convergys Corp. Industrial Services 7300 NYS $23.78 482200 139.9 $3,289.20 $432.20 $3,721.40 $196.00 $2,582.10 22.33 10.87% 15.47% $147.30 $392.10 37.21% 5.27% $131.40 12/30/10
Converium Holding AG Insurance (Life) 6310 NYS $6.61 31400 146.5 $977.00 $391.20 $1,368.20 $647.30 14.22 4.16% 139.00% $68.70 $2,383.20 18.51% 47.31% $0.00 12/30/10
Conversion Services Intl Internet 7370 AMS $0.34 116300 54.1 $13.40 $11.10 $24.50 $0.20 $27.60 -637.50% -33.43% -$10.20 -$4.18 0.00% 0.82% $0.00 12/30/10
Conversion Tech Intl Building Materials 3200 OTC $0.00 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Con-way Inc. Trucking 4200 NYS $44.04 730300 52.3 $2,084.90 $596.50 $2,681.40 $716.70 $4,169.60 9.38 24.40% 38.75% $222.30 $484.00 36.70% 26.73% $218.60 12/30/10
Coolsavings.com Inc Internet 7370 OTC 39.4 $43.30 $6.60 $49.90 $7.20 $38.30 54.13 40.00% 169.57% $0.80 $2.60 8.69% 14.43% $0.60 12/30/00
Cooper Cos. Medical Supplies 8060 NYS $44.50 504700 44.9 $1,984.70 $705.00 $2,689.70 $30.80 $806.60 21.64 7.20% 8.38% $91.70 $192.90 15.43% 1.15% $117.10 10/30/10
Cooper Inds. Electrical Equipment 3600 NYS $90.43 142600 91.6 $8,286.40 $1,021.90 $9,308.30 $452.80 $4,730.40 21.19 17.74% 19.10% $391.10 $670.80 20.99% 4.86% $96.70 12/30/10
Cooper Tire & Rubber Auto Parts 3716 NYS $14.30 634200 61.3 $880.20 $491.70 $1,371.90 $280.70 $2,155.20 -1.60% 12.36% -$15.00 $142.10 0.00% 20.46% $172.20 12/30/10
Cooperative Bankshares Thrift 6120 NDQ $17.89 4700 6.5 $114.40 $120.50 $234.90 $18.80 22.00 10.18% 8.67% $5.20 $22.40 40.85% 8.00% $0.00 12/30/10
Copa Holdings SA Air Transport 4510 NYS $46.56 120800 42.8 $1,994.20 $470.90 $2,465.10 $114.50 $608.60 24.03 33.75% 24.05% $83.00 $161.60 10.36% 4.64% $112.80 12/30/10
Copano Energy LLC Oilfield Svcs/Equip. 3533 NDQ $59.60 35904 17.6 $1,082.80 $399.30 $1,482.10 $25.30 $747.70 35.62 10.79% 10.29% $30.40 $67.50 0.00% 1.71% $10.10 12/30/10
Copart Inc. Retail Automotive 5531 NDQ $30.00 185576 90.4 $2,741.10 $0.00 $2,741.10 $275.30 $528.60 24.32 13.91% 24.51% $112.70 $203.00 35.45% 10.04% $97.00 7/30/11
CopyTele Inc. Computers/Peripherals 3573 NDQ $0.97 284400 92 $95.80 $0.00 $95.80 $0.90 $0.40 -409.09% -1756.36% -$4.50 -$3.51 0.00% 0.94% $0.00 10/30/10
CorAutus Genetics Inc Drug 2834 NDQ $0.39 233048 19.7 $7.50 $16.10 $23.60 $31.00 $0.10 -185.85% -$19.70 $0.00 0.00% 131.36% $0.00 12/30/10
Corby Distilleries LTD Beverage (Alcoholic) 2082 TSE $23.34 1650 28.5 $668.60 $0.00 $668.60 $98.80 $112.40 23.88 17.69% 39.36% $28.00 $31.00 24.45% 14.78% $1.50 6/29/11
Corby Distilleries Ltd. Beverage (Alcoholic) 2082 TSE $25.65 3648 28.5 $714.40 $0.00 $714.40 $98.80 $112.40 25.51 17.69% 39.36% $28.00 $31.00 24.45% 13.83% $1.50 6/29/11
Corcept Therapeutics Inc Drug 2834 NDQ $1.23 162065 22.7 $25.70 $0.00 $25.70 $29.10 -75.56% -$20.10 $0.00 0.00% 113.23% $0.00 12/30/10
Cordia Corp Computer Software/Svcs 3579 NDQ $0.92 12100 5.5 $5.10 $0.20 $5.30 $0.90 $42.00 3.92 50.00% 73.68% $1.30 $1.40 0.00% 16.98% $0.70 12/30/10
Core Laboratories Oilfield Svcs/Equip. 3533 NYS $81.00 128900 25.8 $2,045.80 $88.60 $2,134.40 $13.70 $483.50 57.47 16.61% 18.13% $35.60 $77.50 32.34% 0.64% $19.10 12/30/10
Core Molding Technologies Retail Store 5300 AMS $9.65 9800 10 $99.60 $11.40 $111.00 $9.40 $130.50 15.81 18.48% 22.23% $6.30 $12.60 36.31% 8.47% $3.00 12/30/10
Corel Corp Computer Software/Svcs 3579 NDQ $13.51 14814 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Core-Mark Holding Co. Inc Packaging & Container 2640 NDQ $33.45 33403 9.8 $345.30 $79.80 $425.10 $35.10 $4,891.10 18.87 9.91% 14.32% $18.30 $57.50 42.90% 8.26% $6.60 12/30/10
Corfacts Inc Industrial Services 7300 NDQ $0.01 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Corgi Intertiol Ltd Machinery 3500 NDQ 1.7 $12.80 $11.60 $24.40 $0.80 $76.40 -125.45% -17.91% -$34.50 -$6.86 0.00% 3.28% $3.50 3/30/11
Corillian Corp Internet 7370 NDQ $3.77 181243 44.7 $163.10 $0.00 $163.10 $25.50 $49.20 60.41 4.94% 13.39% $2.70 $4.00 2.25% 15.63% $1.10 12/30/10
Corinthian Colleges Educatiol Services 8299 NDQ $13.63 723513 91.2 $1,183.70 $66.70 $1,250.40 $99.20 $963.60 20.27 14.22% 21.58% $58.40 $130.30 37.35% 7.93% $76.60 6/29/10
Corio Inc Computer Software/Svcs 3579 OTC 61.8 $179.50 $0.90 $180.40 $35.00 $68.70 -27.33% 19.85% -$12.90 $2.60 0.00% 19.40% $5.40 12/30/09
Corn Products Int'l Food Processing 2000 NYS $34.54 211900 74.1 $2,551.00 $528.00 $3,079.00 $116.00 $2,360.00 28.34 7.44% 10.85% $90.00 $280.00 37.16% 3.77% $143.00 12/30/10
Cornell Companies Inc Industrial Services 7300 NYS $18.33 34200 13.8 $256.80 $276.40 $533.20 $21.00 $310.80 65.85 2.36% 6.56% $3.90 $43.20 36.06% 3.94% $51.10 12/30/10
Cornerstone Realty Income R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cornestone Bancshares Inc. Bank 6000 NDQ $16.50 200 6.4 $106.40 $30.00 $136.40 $14.60 24.74 13.23% 17.45% $4.30 $13.30 37.16% 10.70% $0.00 12/30/10
Corning Inc. Electrical Equipment 3600 NYS $18.71 9322400 1552 $29,268.40 $1,807.00 $31,075.40 $2,434.00 $4,579.00 22.53 23.16% 21.05% $1,299.00 $1,284.00 18.32% 7.83% $1,553.00 12/30/10
Corning tural Gas Corp tural Gas (Distrib.) 4920 NDQ $16.85 300 0.5 $8.50 $18.30 $26.80 $0.30 $22.90 17.00 10.00% 9.34% $0.50 $4.00 46.30% 1.12% $1.20 9/29/10
Corodo Industries Inc Medical Services 8000 NDQ $0.00 714861 2.8 $1.70 $0.40 $2.10 $0.00 $0.10 -$2.30 -$2.01 0.00% 0.00% $0.00 12/30/10
Corp. Office Pptys R.E.I.T. 6720 NYS $50.47 322700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Corporate Executive Information Services 8900 NDQ $87.70 225510 39.5 $3,490.40 $0.00 $3,490.40 $426.50 $362.20 46.48 19.49% $75.10 $107.30 33.93% 12.22% $8.70 12/30/10
Corrections Corp of America Industrial Services 7300 NYS $45.23 247900 59.5 $2,708.30 $975.60 $3,683.90 $83.90 $1,192.60 53.52 5.52% 8.82% $50.60 $241.20 33.86% 2.28% $110.30 12/30/10
Corridor Communications Corp Internet 7370 NDQ $0.00 1197050 249.4 $7.90 $2.70 $10.60 $0.50 $1.50 -$7.90 -$4.48 0.00% 4.72% $0.00 12/30/09
Cortex Pharmaceuticals Inc Drug 2834 AMS $1.24 38400 32.8 $44.30 $0.00 $44.30 $17.30 $2.60 -76.82% -$11.60 -$11.97 0.00% 39.05% $0.20 12/30/10
Cortland Bancorp Inc Bank 6000 NDQ $18.25 1190 4.4 $81.80 $55.00 $136.80 $14.60 19.02 8.90% 12.47% $4.30 $13.50 18.09% 10.67% $0.00 12/30/10
Corus Bankshares Inc Bank 6000 NDQ $23.07 480636 55.8 $1,343.60 $379.80 $1,723.40 $133.40 9.79 19.89% 17.66% $137.20 $253.30 34.74% 7.74% $0.00 12/30/10
Corus Entertainment Inc Entertainment 7950 NYS $35.96 3600 42.7 $1,548.90 $529.10 $2,078.00 $95.20 $666.80 -2.68% 7.29% -$23.10 $188.70 60.00% 4.58% $17.40 8/30/00
CorVel Corp. Medical Services 8000 NDQ $47.57 219217 14.1 $680.80 $0.00 $680.80 $14.20 $266.50 69.47 14.41% 30.64% $9.80 $26.80 38.48% 2.09% $7.80 3/30/11
CorVu Corp Computer Software/Svcs 3579 NDQ $0.29 116903 49.5 $13.40 $1.50 $14.90 $3.10 $15.40 11.17 $1.20 $1.40 0.00% 20.81% $0.10 6/29/11
Cosi Inc Restaurant 5812 NDQ $5.09 371962 38.2 $201.50 $0.10 $201.60 $34.90 $117.20 -20.82% -0.55% -$11.70 -$0.12 0.00% 17.31% $10.70 1/1/11
CoSine Communications Inc Telecom. Equipment 4811 NDQ $3.32 2770 10.1 $33.30 $0.00 $33.30 $23.20 $3.30 -5.31% -$1.20 -$2.16 0.00% 69.67% $0.00 12/30/10
Cost Plus Inc. Retail (Special Lines) 5600 NDQ $10.30 487451 22.1 $225.30 $69.20 $294.50 $40.40 $970.40 11.15 6.39% 13.57% $20.20 $74.90 37.50% 13.72% $66.00 1/27/11
CoStar Group Information Services 8900 NDQ $53.56 123011 18.7 $1,039.70 $0.00 $1,039.70 $134.20 $134.30 133.29 3.47% 14.07% $7.80 $21.30 40.14% 12.91% $8.40 12/30/10
Costco Wholesale Retail Store 5300 NDQ $52.87 1496167 472.5 $24,946.50 $768.30 $25,714.80 $3,459.90 $52,935.20 25.22 11.14% 20.19% $989.30 $1,936.20 35.47% 13.45% $995.40 8/27/10
Cost-U-Less Inc Retail Store 5300 NDQ $8.05 14237 4 $32.30 $3.90 $36.20 $5.30 $219.40 10.77 12.50% 20.02% $3.00 $7.00 35.37% 14.64% $6.30 12/31/10
Cotherix Inc. Drug 2834 NDQ $13.49 153866 28.4 $385.40 $0.00 $385.40 $102.80 $23.90 -22.71% -387.79% -$24.60 -$21.33 0.00% 26.67% $0.90 12/30/10
Cott Corp. Beverage (Soft Drink) 2087 NYS $14.31 74300 71.7 $1,035.50 $431.00 $1,466.50 $21.70 $1,755.30 42.09 5.10% 12.72% $24.60 $181.10 37.41% 1.48% $75.80 12/30/10
Counsel Corporation Medical Services 8000 TSE $0.57 18600 47.5 $27.10 $46.90 $74.00 $31.00 $49.20 -$3.80 -$6.49 0.00% 41.89% $1.70 12/30/10
Country World Casinos Inc Hotel/Gaming 7000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Countrywide Fincial Fincial Svcs. (Div.) 6100 NYS $42.45 2818100 600 $26,427.70 $110,341.10 $136,768.80 $12,476.90 $10,016.70 10.45 19.73% 2.28% $2,528.10 $4,147.80 39.05% 9.12% $475.90 12/30/10
County Bank Corp Bank 6000 NDQ $38.10 200 1.1 $58.40 $3.10 $61.50 $11.30 16.22 11.80% 26.44% $3.60 $7.70 23.43% 18.37% $0.00 12/30/00
Courier Corp. Publishing 2700 NDQ $38.97 19382 12.4 $493.40 $17.30 $510.70 $1.50 $269.10 17.37 15.58% 19.96% $28.40 $53.20 25.69% 0.29% $29.40 9/29/11
Cousins Propertys R.E.I.T. 6720 NYS $35.27 129300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Covad Communications Group Telecom. Equipment 4811 AMS $1.38 674600 268.4 $413.90 $125.00 $538.90 $96.50 $443.20 -326.26% -$98.50 -$27.08 0.00% 17.91% $42.40 12/30/10
Covalent Group Inc Medical Services 8000 NDQ 13.3 $50.10 $0.00 $50.10 $7.10 $12.70 -23.81% -$1.50 -$1.11 0.00% 14.17% $0.10 12/30/10
Covance Inc. Drug 2834 NYS $58.91 153500 71.8 $3,799.70 $0.00 $3,799.70 $160.70 $1,250.50 31.77 16.34% 33.06% $119.60 $280.40 32.67% 4.23% $153.10 12/30/10
Covansys Corp. Computer Software/Svcs 3579 NDQ $22.95 132753 37.4 $839.80 $0.00 $839.80 $81.40 $434.10 22.39 18.04% 35.84% $37.50 $59.10 23.28% 9.69% $17.00 12/30/10
Covanta Holding Corp. Power 4900 NYS $22.04 694100 141.2 $3,070.70 $2,906.40 $5,977.10 $136.00 $978.80 50.17 10.21% 5.70% $61.20 $340.60 43.63% 2.28% $23.50 12/30/10
Covent Transport Inc Trucking 4200 NDQ $11.40 15987 14 $161.40 $80.30 $241.70 $3.60 $643.10 28.32 3.00% 13.19% $5.70 $70.30 58.53% 1.49% $109.90 12/30/10
Coventry Health Care Medical Services 8000 NYS $50.05 533500 162.7 $8,089.30 $770.50 $8,859.80 $937.30 $6,611.30 16.13 19.63% 23.07% $501.60 $878.00 37.25% 10.58% $71.40 12/30/10
Cover-All Tech Inc Computer Software/Svcs 3579 NDQ $0.79 12900 16.6 $11.40 $2.10 $13.50 $0.30 $7.30 -14.55% -$1.40 -$0.22 0.00% 2.22% $0.20 12/30/10
Covista Communications Inc Telecom. Services 4810 NDQ $0.90 86550 17.8 $16.40 $0.60 $17.00 $8.60 $59.80 -32.59% -0.76% -$4.40 -$0.04 0.00% 50.59% $0.20 1/30/10
Cowen Group Inc. Fincial Svcs. (Div.) 6100 NDQ $21.15 100823 0 $321.00 $0.00 $321.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Cowlitz Bancorp Bank 6000 NDQ $16.78 4000 4.8 $81.30 $12.70 $94.00 $23.50 27.10 6.68% 25.00% $3.00 $11.00 22.51% 25.00% $0.00 12/30/10
Cox Radio 'A' Inc Entertainment 7950 NYS $16.30 141900 98.1 $1,574.20 $405.00 $1,979.20 $3.50 $437.90 25.72 4.78% 5.41% $61.20 $162.40 43.98% 0.18% $13.10 12/30/10
CPAC Inc. Chemical (Specialty) 2820 NDQ $8.54 4350 4.9 $42.30 $6.70 $49.00 $6.20 $87.00 84.60 1.37% 8.26% $0.50 $3.30 7.19% 12.65% $0.70 3/30/11
CPC Of America Inc Medical Services 8000 NDQ $24.50 22349 7.7 $192.70 $0.00 $192.70 $1.90 -114.29% -$1.60 $0.00 0.00% 0.99% $0.00 12/30/10
CPI Aerostructures Inc Aerospace/Defense 3720 AMS $7.18 200 5.4 $39.40 $0.10 $39.50 $0.90 $25.50 26.27 5.51% 6.28% $1.50 $2.90 42.83% 2.28% $0.30 12/30/10
CPI Corp. Recreation 7900 NYS $46.49 254000 7.8 $291.40 $24.00 $315.40 $34.30 $292.00 36.43 30.65% 130.58% $8.00 $34.80 40.71% 10.88% $20.20 2/6/11
CPI Intertiol Inc Telecom. Equipment 4811 NDQ $15.00 66294 16 $248.10 $246.80 $494.90 $30.20 $339.70 14.42 17.25% 12.37% $17.20 $59.70 34.47% 6.10% $10.90 9/28/11
CRA Intertiol Inc Industrial Services 7300 NDQ $52.40 66054 11.2 $599.30 $91.20 $690.50 $115.20 $295.50 24.36 12.02% 16.53% $24.60 $52.30 42.90% 16.68% $13.90 11/25/10
Craftmade Intertiol Building Materials 3200 NDQ $17.92 5096 5.2 $94.70 $19.50 $114.20 $2.20 $118.10 13.34 24.48% 25.71% $7.10 $15.60 23.70% 1.93% $0.20 6/29/11
Crane Co. Diversified Co. 9913 NYS $36.64 230400 60.4 $2,243.60 $293.50 $2,537.10 $180.40 $2,061.20 16.50 18.05% 21.52% $136.00 $269.30 30.78% 7.11% $27.20 12/30/10
CRAWFORD & CO 'A' Fincial Svcs. (Div.) 6100 NYS $5.99 26500 49 $305.80 $81.10 $386.90 $49.40 $854.80 23.71 7.21% 13.58% $12.90 $44.30 35.40% 12.77% $15.30 12/30/10
Crawford & Co. 'B' Fincial Svcs. (Div.) 6100 NYS $7.30 22300 49 $374.10 $80.80 $454.90 $49.40 $772.00 29.00 7.21% 13.60% $12.90 $44.30 35.40% 10.86% $15.30 12/30/10
Cray Inc Computers/Peripherals 3573 NDQ $11.88 272343 22.8 $275.80 $80.00 $355.80 $46.00 $201.10 -97.57% -31.62% -$64.30 -$31.59 0.00% 12.93% $4.00 12/30/10
Crazy Woman Creek Bcp Thrift 6120 NDQ $20.01 200 0 $13.30 $0.00 $13.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Crdentia Corp. Human Resources 7363 NDQ $0.60 3000 1.3 $8.60 $5.20 $13.80 $0.40 $23.00 -77.89% -26.07% -$7.40 -$3.73 0.00% 2.90% $0.20 12/30/00
Creative Communications Information Services 8900 NDQ $0.09 11725 28.2 $3.30 $4.20 $7.50 $0.30 $18.50 -$1.10 -$1.53 0.00% 4.00% $0.00 7/30/00
Creative Enterprises Intl Inc Industrial Services 7300 OTC 15.1 $3.80 $3.10 $6.90 $0.10 $0.50 -$3.40 -$3.10 0.00% 1.45% $0.10 12/30/10
Creative Technology Ltd. Electronics 3670 NDQ $6.61 58012 83.3 $543.80 $196.70 $740.50 $214.00 $1,127.50 -30.06% -22.59% -$118.20 -$84.90 0.00% 28.90% $13.30 6/29/11
Credence Systems Precision Instrument 3800 NDQ $5.20 1538953 99.4 $516.10 $185.00 $701.10 $150.00 $429.30 -4.25% 7.50% -$29.00 $53.80 0.00% 21.39% $14.80 10/30/10
Credicorp Ltd Fincial Svcs. (Div.) 6100 NYS $40.94 39000 79.7 $3,257.70 $5,469.20 $8,726.90 $1,612.70 $911.70 35.14 10.18% 8.56% $92.70 $591.40 30.97% 18.48% $29.90 12/30/09
Credit Acceptance Fincial Svcs. (Div.) 6100 NDQ $33.33 32050 37 $1,021.40 $146.90 $1,168.30 $7.10 $186.10 14.98 18.28% 13.84% $68.20 $112.80 37.06% 0.61% $2.90 12/30/10
CreditRiskMonitor.com Inc Internet 7370 NDQ $3.00 7019 7.7 $13.10 $0.50 $13.60 $2.00 $3.80 32.75 26.67% $0.40 $0.20 0.00% 14.71% $0.10 12/30/10
Credo Pete Corp. Petroleum (Producing) 1300 NDQ $11.99 63334 9.1 $108.20 $0.00 $108.20 $7.40 $13.80 20.81 19.33% 35.45% $5.20 $9.60 28.00% 6.84% $6.90 10/30/10
Cree Inc. Semiconductor 3674 NDQ $17.32 1201373 75.6 $1,350.80 $0.00 $1,350.80 $173.50 $389.10 14.83 12.78% 25.17% $91.10 $187.70 27.66% 12.84% $141.80 6/25/10
Crescent Banking Co Bank 6000 NDQ $46.90 100 2.6 $120.90 $44.90 $165.80 $12.80 29.49 7.43% 13.33% $4.10 $18.80 38.12% 7.72% $0.00 12/30/10
Crescent Real Est. R.E.I.T. 6720 NYS $19.75 406600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Criimi Mae Inc. R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Crimson Exploration Inc Oilfield Svcs/Equip. 3533 NDQ $6.25 2265 2.9 $20.00 $1.20 $21.20 $0.50 $17.60 -6.63% 7.10% -$3.50 $3.80 0.00% 2.36% $10.80 12/30/10
Critical Path Internet 7370 NDQ $0.11 559097 37.5 $4.10 $18.60 $22.70 $18.70 $66.80 -$13.70 -$5.49 0.00% 82.38% $1.70 12/30/10
Critical Therapeutics Inc. Drug 2834 NDQ $2.04 123964 34.1 $66.90 $2.70 $69.60 $82.80 $6.20 -65.24% -$47.10 -$48.34 0.00% 118.97% $2.20 12/30/10
Criticare Systems Medical Supplies 8060 AMS $3.01 14900 12.3 $38.60 $0.20 $38.80 $3.80 $31.40 193.00 1.26% 1.63% $0.20 $0.20 0.00% 9.79% $0.70 6/29/11
CRM Holdings Ltd Insurance (Prop/Cas.) 6330 NDQ $8.90 75652 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Crocs Inc Shoe 3140 NDQ $43.20 857670 17.5 $1,656.20 $11.70 $1,667.90 $4.80 $108.60 97.42 64.89% 58.90% $17.00 $30.20 35.44% 0.29% $11.50 12/30/10
Croghan Bancshares Inc Bank 6000 NDQ $35.75 4816 1.8 $62.90 $29.00 $91.90 $12.30 11.04 11.42% 16.32% $5.70 $15.30 28.97% 13.38% $0.00 12/30/10
Cross (A.T.) Office Equip/Supplies 3570 AMS $7.60 17700 13.1 $116.20 $10.50 $126.70 $11.10 $129.10 290.50 0.60% 9.16% $0.40 $9.10 32.98% 8.76% $4.30 12/30/10
Cross Country Healthcare Inc. Medical Services 8000 NDQ $21.82 140323 32.1 $706.90 $25.40 $732.30 $0.00 $645.40 46.20 4.26% 5.70% $15.30 $36.30 39.59% 0.00% $7.60 12/30/10
Crossroads Systems Inc Telecom. Equipment 4811 NDQ $1.04 117661 25.4 $27.30 $0.00 $27.30 $28.50 $26.00 -18.18% -306.80% -$5.40 -$3.68 0.00% 104.40% $2.00 10/30/00
Crosstex Energy Inc Petroleum (Producing) 1300 NDQ $31.69 244623 38.3 $1,418.70 $522.60 $1,941.30 $12.90 $3,031.50 886.69 1.44% 6.58% $1.60 $70.00 41.63% 0.66% $120.50 12/30/10
Crosstex Energy LP tural Gas (Div.) 4929 NDQ $39.85 25033 26.3 $1,565.40 $522.60 $2,088.00 $1.40 $3,031.50 112.62 3.46% 7.75% $13.90 $71.50 0.00% 0.07% $626.00 12/30/10
Crowley Maritime Corp Maritime 4400 NDQ 0.1 $234.60 $356.10 $590.70 $33.90 $1,190.80 5.53 11.77% 12.33% $42.40 $130.60 35.57% 5.74% $114.00 12/30/10
Crown Andersen Building Materials 3200 NDQ $0.22 5000 1.9 $0.40 $2.40 $2.80 $1.30 $17.50 -79.66% -40.30% -$4.70 -$2.82 0.00% 46.43% $0.00 9/29/09
Crown Castle Int'l Wireless Networking 7380 NYS $32.30 580300 214.2 $6,511.00 $2,270.70 $8,781.70 $65.40 $676.80 -7.15% 8.53% -$106.60 $315.10 0.00% 0.74% $64.70 12/30/10
Crown Crafts Inc. Furn/Home Furnishings 2500 NDQ $4.25 57358 9.5 $40.90 $23.90 $64.80 $3.80 $72.60 5.11 27.78% 15.34% $8.00 $7.50 0.00% 5.86% $0.40 4/1/11
Crown Fincial Holdings Inc Securities Brokerage 6210 NDQ $0.01 1100 18.5 $0.20 $2.00 $2.20 $1.40 $15.40 -983.33% -490.49% -$5.90 -$5.89 0.00% 63.64% $1.30 1/30/10
Crown Holdings Packaging & Container 2640 NYS $20.92 431200 167.5 $3,419.30 $3,403.00 $6,822.30 $294.00 $6,908.00 22.50 23.32% $152.00 $833.00 19.58% 4.31% $192.00 12/30/10
Crown Media Holdings Inc Cl A Cable TV 4840 NDQ $3.63 157786 104.8 $390.90 $972.20 $1,363.10 $15.90 $197.40 13.13% -$190.00 $109.40 0.00% 1.17% $0.50 12/30/10
Cryo-Cell Intl Inc Medical Services 8000 NDQ $2.28 44754 11.6 $26.90 $0.00 $26.90 $8.50 $14.50 53.80 125.00% $0.50 $1.30 16.67% 31.60% $0.70 11/29/10
Cryocon Inc Homebuilding 1521 NDQ $0.00 188 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
CryoCor Inc. Medical Supplies 8060 NDQ $2.80 32689 10.6 $28.30 $6.60 $34.90 $30.90 $0.80 -70.66% -$17.10 -$15.40 0.00% 88.54% $0.30 12/30/10
CryoLife Inc. Medical Supplies 8060 NYS $7.65 75600 24.7 $191.60 $5.10 $196.70 $12.20 $69.30 -15.22% -8.11% -$7.70 -$3.53 0.00% 6.20% $1.00 12/30/10
CryptoLogic Inc Internet 7370 NYS $23.16 296188 13.3 $308.30 $0.00 $308.30 $97.60 $86.30 15.04 23.51% $20.50 $22.30 6.83% 31.66% $8.90 12/30/10
Crystallex Intl Corp Precious Metals 1041 AMS $3.62 570700 208 $761.40 $96.90 $858.30 $4.10 $25.00 -29.92% -7.67% -$39.50 -$17.23 0.00% 0.48% $94.40 12/30/10
CSB Bancorp Inc /OH Bank 6000 NDQ $19.00 120 2.6 $47.90 $8.10 $56.00 $14.80 16.52 8.24% 25.20% $2.90 $10.10 28.90% 26.43% $0.00 12/30/10
CSG Systems Int'l Industrial Services 7300 NDQ $26.73 286229 47.9 $1,293.20 $230.00 $1,523.20 $392.20 $377.30 22.97 18.87% 54.53% $56.30 $115.30 35.64% 25.75% $12.80 12/30/10
CSK Auto Corp Retail Automotive 5531 NYS $17.15 235700 45.1 $745.60 $497.30 $1,242.90 $56.50 $1,577.50 19.88 17.50% 12.23% $37.50 $133.70 40.08% 4.55% $26.30 1/29/10
CSP Inc. Computer Software/Svcs 3579 NDQ $8.18 800 3.7 $30.00 $0.00 $30.00 $12.70 $57.50 37.50 4.97% 29.91% $0.80 $1.70 40.17% 42.33% $0.60 9/29/10
CSS Industries Paper/Forest Products 2600 NYS $35.37 24300 10.5 $380.00 $40.70 $420.70 $57.70 $525.50 17.43 9.38% 15.52% $21.80 $50.10 33.24% 13.72% $9.50 3/30/11
CSX Corp. Railroad 4002 NYS $34.43 2782800 436.4 $15,190.20 $6,030.00 $21,220.20 $602.00 $8,618.00 19.65 9.72% 11.18% $773.00 $2,376.00 37.05% 2.84% $1,136.00 12/29/10
CT Communications Inc Telecom. Services 4810 NDQ $22.92 138561 18.9 $470.20 $55.50 $525.70 $23.00 $171.70 32.43 7.40% 14.39% $14.50 $53.90 39.02% 4.38% $27.10 12/30/10
CT Holdings Inc Computer Software/Svcs 3579 NDQ $0.01 45640 58.5 $0.60 $0.30 $0.90 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 12/30/10
CTD Holdings Inc Food Processing 2000 NDQ $0.03 54200 13.9 $0.50 $0.10 $0.60 $0.20 $0.50 -33.33% -8.59% -$0.20 -$0.09 60.00% 33.33% $0.00 12/30/10
CTI Group Holdings Inc Computer Software/Svcs 3579 NDQ $0.30 45500 30.8 $8.70 $0.00 $8.70 $8.10 $15.30 87.00 0.95% 37.50% $0.10 $0.90 0.00% 93.10% $0.10 12/30/10
CTI Industries Packaging & Container 2640 NDQ $4.86 572587 2 $11.50 $13.50 $25.00 $0.30 $29.20 -7.41% 13.84% -$0.20 $2.20 0.00% 1.20% $0.50 12/30/10
CTS Corp. Electronics 3670 NYS $15.70 120800 35.9 $576.50 $81.80 $658.30 $12.00 $617.50 23.72 7.37% 12.08% $24.30 $64.30 24.96% 1.82% $15.00 12/30/10
Cubic Corp. Electronics 3670 AMS $21.70 17800 26.7 $592.60 $54.30 $646.90 $51.30 $821.40 29.93 6.13% 8.23% $19.80 $39.40 31.83% 7.93% $9.80 9/29/11
Cubist Pharm Inc Drug 2834 NDQ $18.11 1656570 53.9 $1,005.30 $165.10 $1,170.40 $97.20 $120.60 -192.17% -20.82% -$31.90 -$17.60 0.00% 8.30% $2.10 12/30/10
Cuisine Solutions Inc. Food Processing 2000 AMS $5.70 11800 15.8 $86.00 $4.20 $90.20 $1.50 $36.70 -15.15% 0.47% -$1.00 $0.04 0.00% 1.66% $0.70 6/25/00
Cuisine Solutions Inc. Food Processing 2000 AMS $5.70 11800 15.8 $86.00 $4.20 $90.20 $1.50 $36.70 -15.15% 0.47% -$1.00 $0.04 0.00% 1.66% $0.70 6/25/00
Cullen/Frost Bankers Bank 6000 NYS $55.82 145300 54.5 $3,142.70 $415.40 $3,558.10 $873.00 19.00 16.84% 58.53% $165.40 $453.60 32.31% 24.54% $0.00 12/30/10
Culp Inc. Furn/Home Furnishings 2500 NYS $5.15 58300 11.7 $60.30 $47.80 $108.10 $9.70 $261.10 -0.54% 10.66% -$0.40 $12.00 0.00% 8.97% $6.20 4/29/11
Cumberland Res Ltd Precious Metals 1041 AMS $5.64 36600 55.1 $294.50 $0.20 $294.70 $27.90 -21.82% 0.00% -$9.10 $0.00 0.00% 9.47% $1.30 12/30/10
Cummins Inc. Machinery 3500 NYS $118.18 319100 46.5 $6,259.60 $1,367.00 $7,626.60 $840.00 $9,918.00 11.38 29.51% 36.27% $550.00 $1,189.00 27.07% 11.01% $225.00 12/30/10
Cumulus Media Inc Entertainment 7950 NDQ $10.39 303926 61.8 $448.70 $569.00 $1,017.70 $5.10 $327.80 8.65 8.86% 7.37% $51.90 $84.70 0.00% 0.50% $9.30 12/30/10
Cunningham Lindsey Group Fincial Svcs. (Div.) 6100 TSE $2.50 800 22.1 $55.20 $200.70 $255.90 $11.70 $432.20 6.00 11.89% 10.84% $9.20 $35.60 18.88% 4.57% $3.20 12/30/10
CuraGen Corp Drug 2834 NDQ $4.60 146779 55.6 $261.90 $176.20 $438.10 $226.50 $23.50 -129.79% -1022.64% -$73.20 -$62.38 0.00% 51.70% $9.40 12/30/10
Curative Health Services Medical Services 8000 NDQ 13 $1.60 $213.20 $214.80 $1.10 $261.10 4.24% -$99.80 $5.00 0.00% 0.51% $5.90 12/30/10
Curis Inc. Drug 2834 NDQ $1.26 311941 48.3 $60.50 $5.90 $66.40 $44.20 $6.00 -39.21% -$14.90 -$14.94 0.00% 66.57% $2.90 12/30/10
Curon Medical Inc Medical Services 8000 NDQ 10.8 $0.40 $0.10 $0.50 $3.30 $3.80 -500.00% -$11.00 -$13.76 0.00% 660.00% $0.00 12/30/10
Curtiss-Wright Machinery 3500 NYS $37.08 188200 43.5 $1,662.50 $364.90 $2,027.40 $59.00 $1,130.90 22.08 11.80% 12.40% $75.30 $184.00 36.36% 2.91% $42.40 12/30/10
Cutera Inc Medical Services 8000 NDQ $27.00 106319 12.2 $341.20 $0.00 $341.20 $92.00 $75.60 24.72 14.20% 265.32% $13.80 $18.70 26.22% 26.96% $0.50 12/30/10
Cutter & Buck Inc Apparel 2300 NDQ $10.77 17310 10.5 $114.30 $0.00 $114.30 $20.10 $131.30 18.14 9.40% 14.95% $6.30 $10.80 35.08% 17.59% $2.60 4/29/11
CV Therapeutics Drug 2834 NDQ $13.96 768302 44.9 $798.00 $399.50 $1,197.50 $460.20 $19.00 -373.77% -71329.80% -$228.00 -$213.99 0.00% 38.43% $9.00 12/30/10
CVB Fincial Bank 6000 NDQ $14.46 543517 76.4 $1,133.20 $662.50 $1,795.70 $130.10 16.05 20.59% 14.63% $70.60 $194.00 33.98% 7.25% $0.00 12/30/10
CVD Equipment Corp Precision Instrument 3800 AMS $5.70 8400 3.1 $18.80 $3.20 $22.00 $0.30 $11.20 47.00 6.45% 9.42% $0.40 $1.00 14.25% 1.36% $0.50 12/30/10
CVF Technologies Corp Fincial Svcs. (Div.) 6100 NDQ $0.19 1000 13.8 $2.40 $0.00 $2.40 $3.80 $0.50 -76.47% -$2.60 -$2.16 0.00% 158.33% $0.00 12/30/10
CVS Corp. Pharmacy Services 5910 NYS $30.91 4273000 814.3 $25,727.40 $2,189.10 $27,916.50 $513.40 $37,006.20 21.95 14.07% 16.01% $1,172.10 $2,608.60 38.60% 1.84% $1,495.40 12/30/10
Cyanotech Corp. Drug 2834 NDQ $1.88 44441 5.2 $9.40 $1.80 $11.20 $2.50 $11.10 -2.03% 8.51% -$0.30 $1.20 0.00% 22.32% $0.30 3/30/11
Cyber Digital Telecom. Equipment 4811 NDQ $0.12 7822 33.5 $4.00 $1.20 $5.20 $0.00 -$0.60 $0.00 0.00% 0.00% $0.00 3/30/11
Cyber Merchants Exchange Inc Internet 7370 NDQ 0.9 $4.00 $0.30 $4.30 $0.00 $3.00 -$0.80 -$0.53 0.00% 0.00% $0.00 6/29/00
Cyberkinetics Neurotech. Sys Medical Services 8000 NDQ $1.22 90217 25.9 $36.60 $3.60 $40.20 $11.30 $1.10 -112.05% -1523.10% -$9.30 -$9.14 0.00% 28.11% $0.30 12/30/10
Cybernet Internet Srvcs Intl Internet 7370 NDQ $0.01 1490 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cyberonics Medical Supplies 8060 NDQ $20.64 426271 24.8 $527.80 $3.00 $530.80 $61.50 $103.40 -16.14% -56.30% -$12.20 -$9.63 0.00% 11.59% $3.70 4/28/10
CyberOptics Precision Instrument 3800 NDQ $12.69 35627 8.9 $111.10 $0.00 $111.10 $35.20 $42.20 15.43 10.88% 16.45% $7.20 $5.10 0.00% 31.68% $1.00 12/30/10
CyberSource Corp Internet 7370 NDQ $11.02 126592 33.9 $384.10 $0.00 $384.10 $47.00 $50.50 41.75 16.17% 56.57% $9.20 $5.60 0.00% 12.24% $1.60 12/30/10
Cybex Intl Inc Medical Supplies 8060 NDQ $6.00 68284 15.1 $102.10 $14.50 $116.60 $0.80 $114.60 32.94 19.14% 22.85% $3.10 $11.00 37.89% 0.69% $4.20 12/30/10
Cybrdi Inc Biotechnology 2830 NDQ $0.06 5000 50.5 $3.00 $0.60 $3.60 $4.20 $1.40 0.00% 85.38% $0.00 $0.70 26.82% 116.67% $0.00 12/30/10
Cyclacel Pharmaceuticals Inc Drug 2834 NDQ $6.86 4279 2 $111.30 $1.00 $112.30 $20.50 $0.80 -153.42% -$22.40 -$21.20 0.00% 18.25% $0.90 12/30/10
Cycomm Intl Inc Telecom. Services 4810 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cygne Designs Inc. Apparel 2300 NDQ $2.24 22900 24.5 $60.60 $29.60 $90.20 $1.00 $58.50 -12.71% 1.55% -$5.40 $1.10 0.00% 1.11% $0.20 1/30/11
Cyios Corporationc Computers/Peripherals 3573 NDQ $0.11 21333 1.3 $0.10 $0.20 $0.30 $0.00 $0.30 -$1.80 -$1.58 0.00% 0.00% $0.10 12/30/00
Cymer Inc. Semiconductor Equip 3680 NDQ $43.95 336131 36.1 $1,780.90 $140.70 $1,921.60 $363.90 $383.60 38.22 8.65% 21.76% $46.60 $69.00 0.57% 18.94% $18.80 12/30/10
Cynosure Inc Medical Supplies 8060 NDQ $15.83 40835 11 $178.10 $1.30 $179.40 $64.60 $56.30 42.40 5.05% 33.37% $4.20 $6.80 2.36% 36.01% $2.80 12/30/10
CyPost Corp Computer Software/Svcs 3579 NDQ $0.00 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Cypress Bioscience Medical Supplies 8060 NDQ $7.75 168511 31.9 $251.60 $0.00 $251.60 $109.60 $8.40 -9.56% -$8.60 -$11.90 0.00% 43.56% $0.00 12/30/10
Cypress Semic. Semiconductor 3674 NYS $16.87 8184100 137 $2,321.50 $600.00 $2,921.50 $330.30 $886.40 -2.17% 7.53% -$17.70 $163.40 60.00% 11.31% $146.50 12/31/10
Cytation Corp. E-Commerce 7372 NDQ 1 $2.30 $0.10 $2.40 $0.00 $0.10 -$0.20 -$0.32 0.00% 0.00% $0.00 12/30/10
Cytec Inds. Chemical (Diversified) 2813 NYS $56.51 201200 46.3 $2,693.40 $1,311.00 $4,004.40 $68.60 $2,925.70 19.05 11.42% 7.61% $141.40 $377.60 51.71% 1.71% $105.30 12/30/10
CytoCore Inc Medical Supplies 8060 NDQ $0.43 1057968 99.6 $71.80 $5.10 $76.90 $0.00 $0.20 -$7.80 -$4.33 0.00% 0.00% $0.20 12/30/00
Cytogen Corp. Drug 2834 NDQ $2.33 284066 22.5 $52.70 $0.00 $52.70 $30.30 $15.90 -66.75% -269.72% -$26.30 -$24.54 0.00% 57.50% $0.40 12/30/10
Cytokinetics Inc Drug 2834 NDQ $7.48 256592 29.7 $274.40 $9.30 $283.70 $76.20 $8.90 -57.47% -619.63% -$42.30 -$41.51 0.00% 26.86% $1.50 12/30/10
Cytomedix Inc Biotechnology 2830 AMS $1.03 108800 26.2 $28.50 $0.00 $28.50 $3.10 $1.50 -114.06% -216.83% -$7.30 -$7.16 0.00% 10.88% $0.00 12/30/10
Cytori Therapeutics Inc Drug 2834 NDQ $6.54 63973 15.3 $126.50 $2.60 $129.10 $15.80 $6.00 -$28.40 -$22.21 0.00% 12.24% $1.80 12/30/10
CytRx Corp. Drug 2834 NDQ $1.91 627708 58.7 $128.10 $0.00 $128.10 $8.30 $0.20 -212.50% -$15.30 -$16.26 0.00% 6.48% $0.00 12/30/10
Cytyc Corp. Medical Supplies 8060 NDQ $28.30 302398 115.3 $3,202.20 $252.20 $3,454.40 $220.60 $508.30 27.05 18.84% 20.80% $118.40 $216.20 36.50% 6.39% $13.40 12/30/10
D & E Communications Inc Telecom. Services 4810 NDQ $12.65 13168 14.3 $182.00 $215.50 $397.50 $10.30 $176.20 13.28 7.43% 11.09% $13.70 $61.40 29.65% 2.59% $30.90 12/30/10
D & K Healthcare Resources Pharmacy Services 5910 OTC 14.1 $210.30 $308.40 $518.70 $0.00 $2,541.20 20.62 5.69% 4.46% $10.20 $35.50 38.74% 0.00% $5.40 6/29/00
D & K Healthcare Resources Pharmacy Services 5910 OTC 14.1 $210.30 $308.40 $518.70 $0.00 $2,541.20 20.62 5.69% 4.46% $10.20 $35.50 38.74% 0.00% $5.40 6/29/00
Da Corp. Auto Parts 3716 NDQ $1.39 598125 150 $215.00 $2,645.00 $2,860.00 $762.00 $8,626.00 -215.60% 9.51% -$1,175.00 $231.00 0.00% 26.64% $297.00 12/30/10
DAC Technologies Group Inter Electronics 3670 NDQ $2.28 3600 6.2 $14.70 $0.20 $14.90 $0.10 $13.40 12.25 31.58% 35.46% $1.20 $2.30 39.87% 0.67% $0.10 12/30/10
Dade Behring Hldgs. Medical Supplies 8060 NDQ $39.81 592819 88 $3,463.80 $391.50 $3,855.30 $34.60 $1,658.10 26.46 14.41% 20.45% $130.90 $389.70 33.59% 0.90% $149.00 12/30/10
DAG Media Inc Newspaper 2710 NDQ $1.57 13310 3.1 $4.90 $0.00 $4.90 $7.40 $4.40 -7.69% -$0.50 -$0.87 0.00% 151.02% $0.00 12/30/10
Daher Corp. Diversified Co. 9913 NYS $72.44 626000 305.6 $22,524.80 $1,041.80 $23,566.60 $315.60 $7,984.70 25.09 17.67% 18.11% $897.80 $1,446.20 27.27% 1.34% $121.20 12/30/10
Daily Jourl Corp.-SC Newspaper 2710 NDQ $42.48 100 1.5 $60.10 $4.40 $64.50 $11.80 $34.30 13.98 29.66% 71.16% $4.30 $5.30 4.67% 18.29% $0.60 9/29/10
DaimlerChrysler AG Auto & Truck 3710 NYS $61.41 189800 1014.7 $62,698.30 $56,896.00 $119,594.30 $9,133.00 $177,394.00 15.51 9.37% 11.11% $4,043.00 $10,174.00 0.71% 7.64% $7,793.00 12/30/10
Daktronics Inc Electronics 3670 NDQ $36.85 375166 38.9 $1,455.40 $0.20 $1,455.60 $35.20 $309.40 69.30 16.76% 28.13% $21.00 $40.80 37.74% 2.42% $18.90 4/28/11
Dale Jarrett Racing Adventure Recreation 7900 NDQ $0.20 6500 19 $2.90 $0.40 $3.30 $0.30 $1.80 -$0.30 -$0.11 0.00% 9.09% $0.00 12/30/10
Daleen Technologies Inc Computer Software/Svcs 3579 OTC 46.4 $1.90 $0.00 $1.90 $2.50 $18.20 -30.69% 2.63% -$3.10 $0.20 0.00% 131.58% $0.30 12/30/09
Dalrada Fincial Corp Retail (Special Lines) 5600 NDQ $0.71 3450 4.9 $3.50 $8.70 $12.20 $3.30 $70.40 3.50 $1.00 -$4.59 0.00% 27.05% $0.20 6/29/11
D'Angelo Brands Inc Hotel/Gaming 7000 NDQ $0.51 640 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Danka Business ADR Office Equip/Supplies 3570 NDQ $1.36 210564 64.1 $89.70 $249.60 $339.30 $54.50 $1,096.00 -345.26% 8.24% -$47.30 $17.20 0.00% 16.06% $13.10 3/30/11
Daos Corp Maritime 4400 NYS $23.93 16400 44.3 $1,059.40 $666.70 $1,726.10 $38.00 $241.40 8.63 46.75% 19.16% $122.80 $170.80 0.00% 2.20% $40.50 12/30/10
Darden Restaurants Restaurant 5812 NYS $40.17 804600 147 $5,969.90 $688.60 $6,658.50 $42.30 $5,720.70 17.65 27.50% 28.28% $338.20 $756.90 29.91% 0.64% $338.20 5/27/11
Darling Intl Inc Diversified Co. 9913 AMS $5.51 202000 64.4 $448.60 $49.50 $498.10 $36.00 $308.90 58.26 10.45% 25.88% $7.70 $31.90 29.27% 7.23% $21.40 12/30/10
Darwin Prof. Underwriters Inc Insurance (Prop/Cas.) 6330 NDQ $23.45 29800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Data I/O Corp. Electronics 3670 NDQ $3.60 9100 8.4 $30.70 $0.00 $30.70 $5.20 $28.30 51.17 4.88% 21.02% $0.60 $1.80 17.09% 16.94% $1.80 12/30/10
Datalink Corporation Computers/Peripherals 3573 NDQ $7.52 206391 10.4 $82.10 $0.00 $82.10 $13.40 $117.10 136.83 3.80% 75.00% $0.60 $1.80 0.00% 16.32% $1.30 12/30/10
DataLogic Int'l Inc. Internet 7370 NDQ $0.02 209728 45.1 $1.10 $1.50 $2.60 $0.50 $17.50 -157.14% -27.59% -$1.10 -$0.47 0.00% 19.23% $0.40 12/30/10
Datamark Systems Group Inc Industrial Services 7300 TSE $1.65 2600 12.2 $20.80 $6.80 $27.60 $0.00 $115.90 5.78 12.20% 16.59% $3.60 $8.60 29.96% 0.00% $2.00 12/30/00
DataMEG Corporation Telecom. Equipment 4811 NDQ $0.07 685814 330.5 $24.20 $1.70 $25.90 $0.00 -$6.50 $0.00 0.00% 0.00% $0.10 12/30/10
Dataram Corp. Computers/Peripherals 3573 NDQ $4.21 44170 8.5 $35.20 $0.00 $35.20 $14.00 $41.80 12.57 11.91% 18.41% $2.80 $2.80 37.54% 39.77% $0.50 4/29/11
Datascope Corp. Medical Supplies 8060 NDQ $36.44 47695 15.3 $555.10 $0.00 $555.10 $52.60 $373.00 20.71 9.12% 15.88% $26.80 $51.10 25.07% 9.48% $6.30 6/29/11
Datastream Sys Inc Computer Software/Svcs 3579 NDQ 20 $205.20 $0.00 $205.20 $58.10 $101.60 38.00 8.77% 198.73% $5.40 $10.60 34.38% 28.31% $1.90 12/30/10
Datatec Sys Inc Telecom. Services 4810 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DataTRAK Intl Inc Medical Services 8000 NDQ $5.02 69914 10.3 $57.50 $0.00 $57.50 $9.40 $15.70 23.00 18.25% 44.19% $2.50 $1.90 0.00% 16.35% $1.30 12/30/10
Datawatch Corp Computer Software/Svcs 3579 NDQ $2.60 17885 5.4 $13.60 $0.00 $13.60 $4.90 $21.50 17.00 10.96% 58.33% $0.80 $1.40 0.00% 36.03% $0.30 9/29/10
DaVita Inc. Medical Services 8000 NYS $56.88 282100 101.9 $5,895.10 $4,157.20 $10,052.30 $431.80 $2,973.90 28.42 24.38% 10.76% $207.40 $785.90 37.35% 4.30% $161.40 12/30/10
Dawson Geophysical Co. Oilfield Svcs/Equip. 3533 NDQ $36.43 59525 7.5 $277.70 $0.00 $277.70 $14.50 $168.60 17.47 13.34% 22.76% $15.90 $37.90 37.12% 5.22% $35.50 9/29/11
Daxor Corp. Medical Services 8000 AMS $14.85 10200 4.6 $68.20 $7.10 $75.30 $57.30 $1.30 -3.36% -$1.30 -$4.64 0.00% 76.10% $0.30 12/30/10
Daystar Technologies Inc Power 4900 NDQ $3.74 213602 6.4 $26.40 $0.60 $27.00 $12.40 $0.60 -43.31% -154.44% -$6.80 -$6.02 0.00% 45.93% $2.80 12/30/10
DBS Industries Inc Telecom. Services 4810 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DCAP Group Inc Industrial Services 7300 NDQ $3.06 200 2.8 $8.90 $11.40 $20.30 $2.00 $13.90 17.80 8.33% 7.86% $0.50 $2.20 45.01% 9.85% $0.00 12/30/10
DCB Fincial Corp Bank 6000 NDQ $29.50 3150 3.8 $112.30 $102.90 $215.20 $18.10 14.78 13.50% 11.89% $7.60 $24.00 30.07% 8.41% $0.00 12/30/10
DCP Midstream Partners LP Oilfield Svcs/Equip. 3533 NYS $34.55 14500 0 $605.50 $0.00 $605.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
DCT Industrial Trust Inc. R.E.I.T. 6720 NYS $11.80 1173300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DDi Corp Electronics 3670 NDQ $7.20 308567 18.3 $150.60 $24.60 $175.20 $26.00 $184.60 -67.12% 11.75% -$73.50 $12.70 0.00% 14.84% $6.70 12/30/10
DDS Technologies USA Inc Environmental 4953 NDQ $0.07 156071 19.9 $1.40 $0.00 $1.40 $1.40 -177.78% 0.00% -$3.20 $0.00 0.00% 100.00% $0.00 12/30/10
Dealer Track Holdings Inc Internet 7370 NDQ $29.42 117993 35.4 $1,091.10 $0.40 $1,091.50 $103.30 $120.20 242.47 2.41% 20.38% $4.50 $32.60 47.61% 9.46% $3.50 12/30/10
Dean Foods Food Processing 2000 NYS $42.28 429800 134.2 $5,762.20 $3,436.80 $9,199.00 $25.10 $10,505.60 19.31 15.94% 10.22% $298.40 $870.10 37.92% 0.27% $306.80 12/30/10
Dearborn Bancorp Inc Bank 6000 NDQ $19.00 15509 6 $112.10 $35.60 $147.70 $7.10 14.01 9.50% 12.58% $8.00 $21.50 34.05% 4.81% $0.00 12/30/10
Deb Shops Retail (Special Lines) 5600 NDQ $26.40 10012 14.3 $391.30 $0.00 $391.30 $117.50 $325.00 15.47 19.22% 185.17% $25.30 $41.20 36.63% 30.03% $5.00 1/30/11
Debt Resolve Inc. Internet 7370 AMS $3.97 3700 3 $11.60 $2.00 $13.60 $0.00 -$5.40 $0.00 0.00% 0.00% $0.10 12/30/10
Deckers Outdoor Corp Shoe 3140 NDQ $59.95 210053 12.4 $746.40 $0.00 $746.40 $53.20 $264.80 23.47 17.91% 26.85% $31.80 $54.80 39.04% 7.13% $4.10 12/30/10
deCODE genetics Inc. Drug 2834 NDQ $4.53 752639 54.7 $283.00 $158.60 $441.60 $155.60 $44.00 -$62.80 -$49.61 0.00% 35.24% $4.00 12/30/10
Decoma Intl Inc 'A' Auto Parts 3716 OTC 83.5 $847.60 $335.10 $1,182.70 $93.50 $2,355.80 11.79 11.72% 10.89% $71.90 $175.00 46.78% 7.91% $177.90 12/30/09
Decorator Inds Inc. Furn/Home Furnishings 2500 AMS $7.30 1000 2.9 $22.30 $1.70 $24.00 $0.50 $50.50 15.93 8.19% 12.56% $1.40 $3.60 36.15% 2.08% $0.60 12/30/10
Dectron Intertiole Inc. Home Appliance 3630 NDQ $4.93 4842 3.2 $15.80 $14.70 $30.50 $1.50 $47.40 39.50 3.28% 6.69% $0.40 $3.40 60.00% 4.92% $0.20 1/30/11
Deere & Co. Machinery 3500 NYS $95.07 829200 227.2 $22,143.50 $2,252.00 $24,395.50 $1,476.70 $19,884.00 15.24 19.40% 18.01% $1,453.20 $2,260.90 34.14% 6.05% $493.10 10/30/11
Default Proof Credit Card Syst Fincial Svcs. (Div.) 6100 NDQ $0.30 1000 2.2 $0.60 $0.00 $0.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Defense Industries Int'l Inc Industrial Services 7300 NDQ $0.35 3615 27.3 $10.10 $2.60 $12.70 $2.30 $11.40 0.00% 3.57% $0.00 $0.40 60.00% 18.11% $0.90 12/30/10
Del Global Technologies Corp. Medical Services 8000 NDQ $1.55 256 10.3 $16.40 $10.40 $26.80 $4.80 $83.80 -107.69% 19.78% -$8.40 $5.30 60.00% 17.91% $0.50 7/30/00
Del Monte Foods Food Processing 2000 NYS $11.03 264800 200.1 $2,239.40 $1,302.80 $3,542.20 $503.20 $2,998.60 16.35 10.43% 11.93% $137.00 $396.80 36.43% 14.21% $69.10 4/29/11
Delcath Systems Inc. Medical Services 8000 NDQ $3.70 157710 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Delek US Holdings Inc Petroleum (Producing) 1300 NYS $16.39 103500 39.4 $846.80 $268.80 $1,115.60 $89.20 $2,031.90 13.38 52.79% 31.62% $63.30 $146.10 35.19% 8.00% $29.20 12/30/10
Dell Inc. Computers/Peripherals 3573 NDQ $25.09 13829663 2330 $57,547.20 $504.00 $58,051.20 $9,058.00 $55,908.00 15.05 92.64% $3,825.00 $5,182.00 23.74% 15.60% $728.00 2/2/11
Delphax Technologies Inc Machinery 3500 NDQ $1.23 37861 6.3 $8.00 $6.40 $14.40 $0.70 $51.60 26.67 1.75% 11.40% $0.30 $2.60 0.00% 4.86% $0.20 9/29/10
Delphi Corp. Auto Parts 3716 NDQ $3.82 3833039 561.8 $2,106.80 $5,855.00 $7,961.80 $2,221.00 $26,947.00 -$2,337.00 -$635.95 0.00% 27.90% $1,183.00 12/30/10
Delphi Fin'l `A' Insurance (Life) 6310 NYS $40.46 109200 48.7 $1,998.40 $294.50 $2,292.90 $122.80 16.56 11.68% 56.83% $120.70 $990.20 30.86% 5.36% $0.00 12/30/10
delSECUR Corp Electronics 3670 NDQ $0.05 350 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Delta & Pine Land Paper/Forest Products 2600 NYS $40.45 223200 36.4 $1,476.60 $7.90 $1,484.50 $97.30 $417.60 73.10 11.56% 40.73% $20.20 $51.50 32.53% 6.55% $9.70 8/30/11
Delta Air Lines Air Transport 4510 NDQ $1.30 2455641 189.3 $260.50 $13,586.00 $13,846.50 $2,008.00 $15,148.00 -3.53% -$2,046.00 -$68.17 0.00% 14.50% $814.00 12/30/10
Delta Fincial Corp Fincial Svcs. (Div.) 6100 AMS $10.13 12100 20.3 $236.30 $2,375.20 $2,611.50 $20.10 $116.20 -10.67% 1.04% -$9.30 $25.50 0.00% 0.77% $3.10 12/30/00
Delta Galil Industries Ltd Apparel 2300 NDQ $9.08 1404 18.7 $166.60 $179.90 $346.50 $15.60 $684.50 -19.70% 2.64% -$36.30 $9.20 0.00% 4.50% $13.00 12/30/10
Delta Omega Technologies Inc Chemical (Specialty) 2820 NDQ $0.00 388563 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Delta Petroleum Petroleum (Producing) 1300 NDQ $23.16 1042808 42 $1,249.80 $219.30 $1,469.10 $4.00 $94.70 85.60 6.59% 9.59% $14.60 $41.90 0.00% 0.27% $217.40 6/29/10
Delta tural Gas tural Gas (Div.) 4929 NDQ $25.07 547 3.3 $81.50 $67.10 $148.60 $0.20 $117.30 16.30 9.51% 10.08% $5.00 $19.00 36.62% 0.13% $7.80 6/29/11
Delta Woodside Inds. Apparel 2300 NDQ $0.02 103 6 $0.10 $59.30 $59.40 $0.40 $157.90 -77.50% -3.36% -$27.90 -$3.19 0.00% 0.67% $0.40 7/1/10
Deltathree.com Internet 7370 NDQ $1.26 105651 29.5 $37.60 $0.00 $37.60 $14.30 $29.70 -5.77% 53.85% -$0.90 $0.70 0.00% 38.03% $1.40 12/30/10
Deltic Timber Paper/Forest Products 2600 NYS $55.78 51100 12.3 $698.20 $77.10 $775.30 $1.60 $168.40 48.15 7.32% 8.48% $14.50 $33.10 29.92% 0.21% $33.20 12/30/10
Deluxe Corp. Publishing 2700 NYS $25.20 587000 51 $1,295.80 $1,166.50 $2,462.30 $6.90 $1,716.30 8.20 24.16% $158.00 $413.20 37.00% 0.28% $55.70 12/30/10
Denbury Res Inc Petroleum (Integrated) 2900 NYS $27.79 577800 114.7 $3,355.20 $380.10 $3,735.30 $165.10 $560.40 20.15 22.69% 29.50% $166.50 $417.00 32.89% 4.42% $379.20 12/30/10
Dendreon Corp Drug 2834 NDQ $4.17 1323678 71.1 $292.40 $19.90 $312.30 $134.20 $0.20 -48.31% 0.00% -$81.50 $0.00 0.00% 42.97% $9.40 12/30/10
Dendrite Int'l Computer Software/Svcs 3579 NDQ $10.71 136497 43.5 $470.00 $3.00 $473.00 $66.10 $437.20 21.96 8.19% 17.73% $21.40 $60.30 41.70% 13.97% $24.50 12/30/10
Denim Apparel Group Inc Diversified Co. 9913 NDQ $0.06 2929 29.4 $1.20 $0.40 $1.60 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 1/30/11
Denny's Corporation Restaurant 5812 NDQ $4.71 875323 91.8 $443.80 $553.80 $997.60 $28.20 $978.70 91.70% -$7.30 $238.60 0.00% 2.83% $47.20 12/27/10
Dental Patient Care America Petroleum (Producing) 1300 NDQ $0.30 24500 22.2 $7.00 $0.10 $7.10 $0.00 $0.40 -$0.30 -$0.22 0.00% 0.00% $0.00 12/30/10
Dentsply Int'l Medical Supplies 8060 NDQ $29.85 496674 157.8 $4,635.30 $682.30 $5,317.60 $434.50 $1,715.10 21.51 17.36% 16.96% $215.50 $356.20 29.06% 8.17% $45.30 12/30/10
Depomed Inc Drug 2834 NDQ $3.45 593970 40.7 $144.20 $0.00 $144.20 $59.10 $4.40 -375.00% -$25.50 -$25.31 0.00% 40.98% $0.80 12/30/10
Derma Sciences Inc Medical Supplies 8060 NDQ $0.85 4726 12.3 $9.80 $1.80 $11.60 $1.10 $23.50 -12.68% 10.26% -$0.90 $0.80 0.00% 9.48% $0.20 12/30/10
Descartes Sys Group Inc Computer Software/Svcs 3579 NDQ $3.69 12570 40.7 $149.50 $0.00 $149.50 $33.00 $45.70 71.19 5.47% 120.37% $2.10 $6.50 0.00% 22.07% $1.20 1/30/11
Desert Community Bank Bank 6000 NDQ $17.82 7981 2.9 $103.70 $0.00 $103.70 $23.10 15.25 14.20% 53.89% $6.80 $20.40 34.49% 22.28% $0.00 12/30/10
Desert Health Products Inc Food Processing 2000 NDQ $0.01 203500 17.9 $0.20 $2.90 $3.10 $0.00 $0.10 -$2.40 -$1.26 0.00% 0.00% $0.00 12/30/10
Design Within Reach Inc Retail (Special Lines) 5600 NDQ $4.93 39443 14 $70.60 $1.30 $71.90 $13.10 $158.20 -3.93% 7.19% -$2.10 $3.00 0.00% 18.22% $14.30 12/30/10
Destiny Media Technologies Inc Internet 7370 NDQ $0.46 185297 41.9 $17.60 $0.00 $17.60 $0.20 $0.90 -$0.50 -$0.47 0.00% 1.14% $0.00 8/30/11
Deswell Inds Inc Foreign Electronics 9975 NDQ $11.40 12872 13.7 $156.70 $0.00 $156.70 $30.20 $97.20 10.66 16.39% 33.77% $14.70 $20.80 3.41% 19.27% $19.90 3/30/00
Detrex Corp. Chemical (Basic) 2810 NDQ $8.65 6000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Deutsche Telekom ADR Telecom. Services 4810 NYS $18.20 396900 4198.1 $76,782.90 $55,130.00 $131,912.90 $5,871.00 $70,333.00 11.65 12.12% 23.54% $6,589.00 $25,188.00 3.15% 4.45% $10,937.00 12/30/10
Devcon Intertiol Corp. Cement & Aggregates 3240 NDQ $5.70 28902 6 $34.60 $65.30 $99.90 $4.60 $84.90 -26.53% -0.46% -$16.90 -$0.58 0.00% 4.60% $9.60 12/30/10
Developers Diversified Rlty R.E.I.T. 6720 NYS $62.95 532700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Devon Energy tural Gas (Div.) 4929 NYS $67.08 2702000 443.5 $29,790.90 $6,619.00 $36,409.90 $2,286.00 $10,741.00 9.53 21.04% 24.91% $3,127.40 $7,428.00 35.62% 6.28% $4,090.00 12/30/10
DeVry Inc. Educatiol Services 8299 NYS $28.00 199300 70.8 $2,009.20 $125.00 $2,134.20 $151.20 $843.30 46.62 7.63% 16.11% $43.10 $115.80 25.10% 7.08% $25.30 6/29/11
Dex Media Inc Publishing 2700 NYS 150.3 $4,171.40 $5,727.30 $9,898.70 $9.20 $1,602.10 -4.53% 13.83% -$30.80 $885.00 0.00% 0.09% $14.40 12/30/00
DexCom Inc. Medical Supplies 8060 NDQ $9.86 337753 25.4 $283.00 $0.00 $283.00 $50.50 -62.35% -$30.80 $0.00 0.00% 17.84% $4.70 12/30/10
Dexterity Surgical Inc. Medical Supplies 8060 NDQ $0.00 3600 12.1 $0.10 $0.00 $0.10 $0.00 $1.80 -$2.70 -$0.09 0.00% 0.00% $0.10 12/30/09
DG FastChannel Inc Advertising 7310 NDQ $13.48 81974 7.4 $164.70 $24.50 $189.20 $1.90 $58.40 -1.37% 9.14% -$1.10 $9.40 0.00% 1.00% $3.00 12/30/10
DGSE Companies Inc Precious Metals 1041 NDQ $2.54 1400 4.9 $12.30 $4.20 $16.50 $1.00 $35.60 24.60 8.20% 8.29% $0.50 $1.20 35.76% 6.06% $0.30 12/30/10
DHB Industries Inc Diversified Co. 9913 AMS 45.3 $38.50 $36.10 $74.60 $0.40 $340.10 1.27 39.48% 28.48% $30.40 $50.50 36.43% 0.54% $1.80 12/30/00
Dialog Semiconductor Plc Semiconductor 3674 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Dialysis Corp Amer Medical Services 8000 NDQ $12.71 51716 9.3 $121.40 $1.50 $122.90 $2.90 $44.90 63.89 7.42% 11.13% $1.90 $4.60 41.45% 2.36% $5.50 12/30/10
Diamond Discoveries Int'l Corp Metals & Mining (Div.) 1000 NDQ $0.01 51000 247.6 $0.70 $1.10 $1.80 $0.00 0.00% -$4.80 $0.00 0.00% 0.00% $0.20 12/30/10
Diamond Entertainment Corp Retail Store 5300 NDQ $0.02 284100 618.3 $12.40 $0.70 $13.10 $0.00 $3.50 -$1.70 -$1.16 0.00% 0.00% $0.10 3/30/11
Diamond foods Inc. Food Processing 2000 NDQ $19.01 148964 15.7 $302.00 $20.00 $322.00 $35.60 $477.20 41.37 6.59% 16.70% $7.30 $15.90 0.00% 11.06% $8.40 7/30/11
Diamond Hill Investment Group Securities Brokerage 6210 NDQ $83.73 23296 1.8 $154.50 $0.00 $154.50 $8.40 $9.20 41.76 33.94% 56.00% $3.70 $1.40 0.00% 5.44% $0.00 12/30/10
Diamond I Inc. Wireless Networking 7380 NDQ $0.03 746000 225.7 $7.50 $0.00 $7.50 $0.00 -$5.30 $0.00 0.00% 0.00% $0.00 12/30/10
Diamond Magement E-Commerce 7372 NDQ $12.44 145688 32.5 $401.50 $0.00 $401.50 $75.40 $163.70 200.75 2.18% 40.30% $2.00 $13.30 60.00% 18.78% $1.60 3/30/11
Diamond Offshore Oilfield Svcs/Equip. 3533 NYS $79.94 1435000 128.9 $10,397.90 $977.70 $11,375.60 $844.90 $1,221.00 43.60 12.87% 18.97% $238.50 $509.80 26.10% 7.43% $293.80 12/30/10
Diamondhead Casino Corp Hotel/Gaming 7000 NDQ $2.83 96362 30.7 $88.40 $0.00 $88.40 $0.50 -13.04% 0.00% -$0.60 $0.00 0.00% 0.57% $0.00 12/30/10
Diane Shipping Inc Maritime 4400 NYS $15.81 196300 45 $710.50 $12.90 $723.40 $21.20 $103.10 10.93 20.05% 24.22% $65.00 $76.50 0.00% 2.93% $169.20 12/30/10
Diapulse Corp Of America Medical Services 8000 NDQ $0.60 10400 4 $2.40 $3.20 $5.60 $0.50 $1.10 -42.90% -$0.40 -$0.17 0.00% 8.93% $0.00 12/30/10
DiaSys Corp Precision Instrument 3800 NDQ $0.10 61675 21.4 $2.10 $0.30 $2.40 $0.00 $1.70 -90.91% -57.91% -$1.00 -$0.81 0.00% 0.00% $0.00 6/29/11
Dick's Sporting Goods Retail (Special Lines) 5600 NYS $48.99 794400 48.5 $2,508.50 $172.70 $2,681.20 $36.60 $2,625.00 26.54 22.78% 25.18% $94.50 $231.20 40.00% 1.37% $112.00 1/27/11
Diebold Inc. Office Equip/Supplies 3570 NYS $46.60 402800 68.7 $3,053.40 $489.20 $3,542.60 $260.80 $2,587.00 22.40 11.82% 14.53% $136.30 $302.50 33.67% 7.36% $48.50 12/30/10
Diedrich Coffee Inc Restaurant 5812 NDQ $3.69 24645 5.3 $18.90 $0.30 $19.20 $2.60 $59.40 -32.10% -29.46% -$7.80 -$6.48 0.00% 13.54% $3.80 6/27/11
Digene Corp. Medical Supplies 8060 NDQ $47.92 275580 23.6 $1,122.10 $1.80 $1,123.90 $139.30 $152.90 133.58 4.75% 26.84% $8.40 $21.20 55.66% 12.39% $9.10 6/29/11
Digi Int'l Computers/Peripherals 3573 NDQ $13.79 88210 25 $346.00 $1.10 $347.10 $58.90 $144.70 31.17 5.73% 12.52% $11.10 $23.40 27.21% 16.97% $1.30 9/29/11
Digimarc Corp Computer Software/Svcs 3579 NDQ $8.79 23623 20.8 $186.50 $0.00 $186.50 $24.70 $101.10 -19.25% -4.09% -$23.10 -$3.90 0.00% 13.24% $15.50 12/30/10
Digirad Corp Medical Services 8000 NDQ $4.12 40700 18.7 $77.60 $1.20 $78.80 $49.50 $68.20 -16.00% -48.61% -$9.60 -$5.69 0.00% 62.82% $3.10 12/30/10
Digital Ally Inc Electronics 3670 NDQ $1.77 9600 12.2 $24.00 $0.50 $24.50 $1.80 -135.29% 0.00% -$2.30 $0.00 0.00% 7.35% $0.10 12/30/10
Digital Angel Corp Medical Services 8000 AMS $2.55 60300 43.8 $112.20 $6.10 $118.30 $10.40 $56.80 -6.91% 0.29% -$5.00 $0.20 0.00% 8.79% $1.40 12/30/10
Digital Desciptor Systems Inc Computers/Peripherals 3573 NDQ $0.00 20063200 3267.6 $95.70 $8.00 $103.70 $0.30 $3.30 -$3.90 -$0.05 0.00% 0.29% $0.10 12/30/10
Digital Fusion Inc Computer Software/Svcs 3579 NDQ $1.76 5300 11.2 $20.10 $4.70 $24.80 $0.10 $20.90 0.00% 9.71% $0.00 $1.00 0.00% 0.40% $0.20 12/30/10
Digital Insight Corp Internet 7370 NDQ $38.49 425975 34.5 $1,254.00 $1.50 $1,255.50 $116.20 $214.00 47.32 8.00% 17.19% $26.50 $60.80 38.82% 9.26% $17.90 12/30/10
Digital Lava Inc Computer Software/Svcs 3579 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Digital Lifestyles Group Inc Computers/Peripherals 3573 NDQ $0.09 4600 32.9 $3.00 $3.00 $6.00 $0.10 $0.50 -$5.60 -$2.59 0.00% 1.67% $0.10 12/30/10
Digital Lightwave Precision Instrument 3800 NDQ $0.15 230594 35.2 $5.60 $46.90 $52.50 $0.50 $12.90 -$21.10 -$14.26 0.00% 0.95% $0.30 12/30/10
Digital Music Group Inc Entertainment 7950 NDQ $4.76 28295 2.4 $40.70 $0.50 $41.20 $0.00 0.00% -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Digital Power Corp Electrical Equipment 3600 AMS $1.30 3800 6.2 $8.50 $0.30 $8.80 $1.40 $10.90 0.00% 20.00% $0.00 $0.30 0.00% 15.91% $0.10 12/30/10
Digital Recorders Inc Electrical Equipment 3600 NDQ $1.19 69170 9.7 $11.90 $6.30 $18.20 $0.80 $45.30 -33.52% -14.85% -$5.90 -$3.43 0.00% 4.40% $0.70 12/30/10
Digital River Inc Computer Software/Svcs 3579 NDQ $55.79 410178 35 $2,236.50 $195.00 $2,431.50 $352.30 $220.40 41.19 17.80% 43.24% $54.30 $84.30 24.19% 14.49% $8.30 12/30/10
Digital Transmission Sys. Telecom. Equipment 4811 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Digital Video Sys Inc Computers/Peripherals 3573 NDQ $0.14 1740 0.1 $0.30 $18.10 $18.40 $3.50 $87.20 -69.88% -$13.10 -$9.99 0.00% 19.02% $1.30 12/30/00
Digitas Inc Internet 7370 NDQ $13.41 1086537 89.5 $1,173.10 $0.20 $1,173.30 $217.30 $565.50 28.68 10.05% 26.94% $40.90 $52.80 3.12% 18.52% $31.60 12/30/10
Diguang Intl Development Co Electronics 3670 NDQ $4.50 19670 6.9 $83.60 $0.10 $83.70 $0.00 -$1.70 $0.00 0.00% 0.00% $0.00 12/30/10
Dillard's Inc. Retail Store 5300 NYS $34.97 728600 79.3 $2,806.80 $1,495.20 $4,302.00 $299.80 $7,560.20 23.10 5.19% 10.00% $121.50 $395.40 10.53% 6.97% $456.10 1/27/11
Dime Cmnty Bancorp Inc. Thrift 6120 NDQ $14.01 91420 38.1 $524.70 $25.00 $549.70 $119.40 10.23 18.07% 42.17% $51.30 $127.90 37.53% 21.72% $0.00 12/30/09
Dimeco Inc Bank 6000 NDQ $41.75 125 1.5 $63.30 $16.50 $79.80 $5.60 14.07 14.38% 19.54% $4.50 $12.10 31.85% 7.02% $0.00 12/30/10
Dimensiol Visions Inc Computer Software/Svcs 3579 NDQ 1.1 $1.70 $0.60 $2.30 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 6/29/10
Diodes Inc. Electronics 3670 NDQ $35.48 199726 22.8 $929.80 $9.60 $939.40 $113.60 $214.80 27.92 14.77% 39.00% $33.30 $56.60 16.27% 12.09% $19.60 12/30/10
Dionex Corp. Precision Instrument 3800 NDQ $56.71 60922 19.6 $1,102.10 $0.00 $1,102.10 $51.00 $291.30 30.87 19.26% 28.28% $35.70 $62.30 39.00% 4.63% $9.70 6/29/11
Dionics Inc Semiconductor 3674 NDQ $0.04 2626 3.7 $0.30 $0.70 $1.00 $0.00 $0.90 -$0.30 -$0.24 0.00% 0.00% $0.00 12/30/09
Direct General Corp Insurance (Prop/Cas.) 6330 NDQ $20.64 64600 20.3 $419.40 $193.70 $613.10 $68.20 10.75 16.42% 0.00% $39.00 $0.00 37.49% 11.12% $14.40 12/30/10
Direct Insite Corp Computer Software/Svcs 3579 NDQ $0.81 733 4.9 $4.30 $1.90 $6.20 $0.40 $8.90 -$1.00 -$0.14 0.00% 6.45% $0.20 12/30/10
Directed Electronics Inc Electronics 3670 NDQ $11.45 73794 24.8 $286.80 $171.80 $458.60 $12.20 $304.60 -5.13% 9.57% -$5.10 $24.80 0.00% 2.66% $1.70 12/30/10
DIRECTV Group (The) Cable TV 4840 NYS $24.94 7183400 1281.5 $30,345.30 $3,415.00 $33,760.30 $4,384.50 $13,164.50 92.91 4.11% 13.36% $326.60 $1,454.70 36.00% 12.99% $888.70 12/30/10
Dirt Motor Sports Inc Recreation 7900 NDQ $2.45 53200 11.7 $33.20 $12.70 $45.90 $0.00 $2.00 -22.16% -$3.80 -$2.53 0.00% 0.00% $0.20 12/30/10
Discovery Bancorp Bank 6000 NDQ $19.50 100 1.9 $36.70 $0.00 $36.70 $6.70 61.17 2.63% 19.06% $0.60 $5.30 42.09% 18.26% $0.00 12/30/10
Discovery Labs Drug 2834 NDQ $2.36 901530 61 $137.20 $13.40 $150.60 $50.30 $0.10 -169.25% -$58.90 $0.00 0.00% 33.40% $1.10 12/30/10
Disney (Walt) Entertainment 7950 NYS $34.27 9653000 2064 $71,249.30 $13,525.00 $84,774.30 $2,411.00 $34,285.00 21.31 10.51% 10.60% $3,343.00 $6,914.00 34.20% 2.84% $1,299.00 9/29/11
Distinctive Devices Inc Internet 7370 NDQ $0.05 2725 7.9 $0.60 $1.60 $2.20 $1.30 $1.00 -157.14% -63.07% -$1.10 -$0.63 0.00% 59.09% $0.10 12/30/09
Distributed Energy Systems Electrical Equipment 3600 NDQ $3.60 453451 37.2 $142.80 $9.90 $152.70 $40.70 $45.00 -19.04% -26.65% -$16.20 -$14.47 0.00% 26.65% $3.70 12/30/10
Dita Inc Medical Supplies 8060 NDQ $0.10 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ditech Networks Inc Telecom. Equipment 4811 NDQ $6.92 198076 32.4 $223.50 $0.00 $223.50 $136.00 $54.90 -0.70% -2.14% -$1.40 -$1.34 0.00% 60.85% $2.60 4/29/11
Diversa Corp Drug 2834 NDQ $10.88 705403 45 $528.60 $13.30 $541.90 $65.40 $54.30 -67.90% -205.44% -$44.00 -$26.09 0.00% 12.07% $7.30 12/30/10
Diversified Corp. Res Industrial Services 7300 NDQ $0.02 26000 5.3 $0.20 $5.70 $5.90 $0.00 $36.60 -$5.00 -$2.28 0.00% 0.00% $0.00 12/30/10
Diversified Thermal Solutions Telecom. Services 4810 NDQ $0.11 100 18.8 $2.10 $5.20 $7.30 $0.00 $8.70 6.67% -$0.20 $0.30 0.00% 0.00% $0.30 12/30/10
Diversinet Corp. Computer Software/Svcs 3579 NDQ $0.93 74088 11 $10.50 $0.60 $11.10 $2.00 $8.60 -73.68% -74.10% -$5.60 -$4.59 0.00% 18.02% $0.10 12/30/09
DivX Inc Computer Software/Svcs 3579 NDQ $23.07 594906 8 $778.90 $1.30 $780.20 $25.00 $33.00 338.65 10.00% $2.30 $4.20 31.64% 3.20% $0.90 12/30/10
Dixie Group Furn/Home Furnishings 2500 NDQ $12.64 32567 12.7 $161.90 $94.20 $256.10 $0.00 $318.50 16.19 8.10% 9.45% $10.00 $29.80 30.93% 0.00% $27.20 12/30/10
DJO Inc Medical Supplies 8060 NYS $42.82 111400 18.3 $944.40 $174.20 $1,118.60 $19.10 $197.90 78.05 10.32% 8.73% $12.10 $39.50 39.80% 1.71% $5.30 12/30/09
DME Interactive Holdings Inc Internet 7370 NDQ $0.55 752 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DNB Fincial Corp /PA/ Bank 6000 NDQ $20.00 762 2.1 $49.50 $67.50 $117.00 $9.50 29.12 6.88% 8.93% $1.70 $12.90 42.72% 8.12% $0.00 12/30/00
DND Tecnologies Inc. Semiconductor 3674 NDQ $0.01 2500 26.2 $0.30 $1.80 $2.10 $0.40 $13.80 -$2.80 -$0.13 0.00% 19.05% $0.00 12/30/10
DNP Select Inc. Fund Investment Co. 6730 NYS $10.82 197700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Dobson Communications Corp Telecom. Services 4810 NDQ $8.71 1495508 163.7 $1,487.20 $2,469.50 $3,956.70 $196.40 $1,179.50 -35.62% 15.82% -$124.10 $414.60 0.00% 4.96% $145.90 12/30/10
DocuCorp Intl Computer Software/Svcs 3579 NDQ $10.18 7849 11.4 $118.70 $6.20 $124.90 $9.80 $88.30 30.44 12.38% 33.05% $3.90 $14.70 37.27% 7.85% $3.50 7/30/11
Document Sciences Corp Computer Software/Svcs 3579 NDQ $6.70 1497 4.2 $26.00 $0.00 $26.00 $7.90 $29.60 0.00% $0.00 $1.70 60.00% 30.38% $0.60 12/30/10
Document Security Systems Inc Entertainment 7950 AMS $11.09 17500 12.7 $146.60 $0.40 $147.00 $4.00 $1.80 -30.43% -40.08% -$2.80 -$2.24 0.00% 2.72% $0.10 12/30/10
Dolby Labs. Entertainment Tech 3663 NYS $31.02 267200 103.9 $3,236.80 $13.40 $3,250.20 $372.60 $328.00 61.89 11.34% 55.31% $52.30 $95.40 40.92% 11.46% $14.70 9/29/10
Doldson Co. Machinery 3500 NYS $34.71 207800 80.8 $2,831.90 $180.40 $3,012.30 $45.50 $1,694.30 21.41 24.20% 24.37% $132.30 $237.50 30.06% 1.51% $81.30 7/30/11
Dollar Fin'l Corp. Fincial Svcs. (Div.) 6100 NDQ $27.86 79248 23.4 $650.60 $311.10 $961.70 $120.20 $328.50 60.80 6.60% 8.15% $10.70 $57.50 60.00% 12.50% $15.90 6/29/11
Dollar General Corp. Retail Store 5300 NYS $16.06 1624600 315.7 $4,980.00 $278.80 $5,258.80 $209.50 $8,582.20 14.22 20.35% 26.89% $350.20 $748.70 35.71% 3.98% $284.10 2/2/11
Dollar Thrifty Auto. Trucking 4200 NYS $45.61 244900 25.4 $1,097.30 $2,725.00 $3,822.30 $274.30 $1,522.50 18.79 8.52% 9.47% $58.40 $513.00 42.12% 7.18% $3,951.40 12/30/10
Dollar Tree Stores Retail Store 5300 NDQ $30.10 619198 106.6 $3,087.40 $269.90 $3,357.30 $339.80 $3,393.90 17.75 14.83% 24.31% $173.90 $424.00 36.81% 10.12% $139.20 1/27/11
Doman Inds Ltd 'B' Paper/Forest Products 2600 TSE 42.5 $3.40 $903.00 $906.40 $21.60 $589.00 11.33 -3.42% $0.30 -$31.57 60.00% 2.38% $29.20 12/30/09
Doman Industries Ltd. Paper/Forest Products 2600 TSE 25.6 $5.40 $319.30 $324.70 $29.60 $666.80 -59.91% 5.00% -$66.20 $20.00 0.00% 9.12% $18.30 12/30/10
Dominion Homes Inc Homebuilding 1521 NDQ $5.28 58031 8.2 $44.90 $214.50 $259.40 $3.60 $415.70 8.47 2.71% 3.23% $5.30 $18.40 28.73% 1.39% $3.00 12/30/10
Dominion Resources Electric Utility (East) 4911 NYS $83.84 1148600 347 $29,743.10 $18,601.00 $48,344.10 $146.00 $18,041.00 28.33 9.86% 8.79% $1,050.00 $3,977.00 35.66% 0.30% $3,358.00 12/30/10
Domino's Pizza Restaurant 5812 NYS $28.00 191000 67.2 $1,766.70 $737.70 $2,504.40 $66.90 $1,511.60 17.90 83.73% $98.70 $221.90 39.70% 2.67% $28.70 12/31/10
Domtar Inc. Paper/Forest Products 2600 NYS $8.44 118600 230.1 $1,923.80 $1,956.00 $3,879.80 $71.00 $4,259.00 -5.29% 8.97% -$73.00 $293.00 0.00% 1.83% $140.00 12/30/10
Donegal Group Insurance (Prop/Cas.) 6330 NDQ $18.00 421 24.6 $452.80 $30.90 $483.70 $34.50 12.27 13.28% 0.00% $36.90 $0.00 29.41% 7.13% $0.70 12/30/10
Donlar Biosyntrex Corp Chemical (Specialty) 2820 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Donnelley (R.R) & Sons Publishing 2700 NYS $35.54 660200 217.5 $7,833.40 $2,634.50 $10,467.90 $366.70 $8,430.20 15.78 13.33% 14.18% $496.40 $1,303.50 34.83% 3.50% $471.00 12/30/10
Donnkenny Inc. Apparel 2300 NDQ $0.00 200 4.4 $0.02 $36.10 $36.12 $0.10 $92.40 -42.00% 1.95% -$2.10 $0.80 0.00% 0.28% $0.40 12/30/09
DOR BioPharma Inc Medical Supplies 8060 NDQ $0.24 264690 50.6 $16.50 $0.00 $16.50 $0.80 $3.10 -313.33% -668.18% -$4.70 -$4.68 0.00% 4.85% $0.00 12/30/10
Doral Fin'l Corp Fincial Svcs. (Div.) 6100 NYS $2.87 4660000 107.9 $344.40 $4,543.90 $4,888.30 $192.10 26.09 1.15% 6.71% $13.20 $738.30 60.00% 3.93% $0.00 12/30/10
Dorchester Minerals LP Petroleum (Producing) 1300 NDQ $22.03 49358 28.2 $619.00 $0.00 $619.00 $23.40 $79.80 11.72 26.41% 43.17% $52.80 $76.20 0.00% 3.78% $0.10 12/30/10
Dorel Inds Inc Furn/Home Furnishings 2500 NDQ $27.06 7400 32.9 $872.10 $444.40 $1,316.50 $12.40 $1,760.90 9.09 14.26% 14.15% $95.90 $185.60 15.83% 0.94% $19.90 12/29/10
Dorman Products Inc. Auto Parts 3716 NDQ $10.83 3900 17.8 $184.10 $35.80 $219.90 $2.90 $278.10 10.77 12.35% 13.02% $17.10 $35.50 37.13% 1.32% $7.20 12/30/10
Dot Hill Systems Corp Computers/Peripherals 3573 NDQ $3.93 243498 44.4 $176.60 $0.00 $176.60 $122.20 $233.80 6.64 11.46% 4.91% $26.60 $5.40 0.00% 69.20% $4.70 12/30/10
Dotronix Electronics 3670 NDQ $0.39 18500 9.2 $3.50 $0.00 $3.50 $0.10 $0.10 -42.86% -71.03% -$0.30 -$0.43 0.00% 2.86% $0.00 6/29/11
Double Eagle Pet & Min Petroleum (Producing) 1300 NDQ $24.55 38992 8.6 $211.70 $3.00 $214.70 $1.40 $20.50 52.93 13.42% 21.82% $4.00 $10.40 34.11% 0.65% $16.30 12/30/10
Double Hull Tankers Inc Maritime 4400 NYS $16.19 88800 30 $488.50 $236.00 $724.50 $15.90 $104.30 9.20 45.31% 23.39% $53.10 $78.90 0.00% 2.19% $413.40 12/30/10
Double-Take Software Inc. Computer Software/Svcs 3579 NDQ $12.88 123612 3.8 $46.90 $0.00 $46.90 $8.30 $40.70 -$3.80 -$3.02 0.00% 17.70% $1.10 12/30/10
Douglas Emmett Inc. R.E.I.T. 6720 NYS $26.59 525700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DOV Pharmaceutical Inc Drug 2834 NDQ $0.27 411221 23.1 $7.50 $80.00 $87.50 $97.60 $8.60 -$53.00 -$53.62 0.00% 111.54% $0.70 12/30/10
Dover Corp. Machinery 3500 NYS $49.02 394200 203.3 $10,034.60 $1,554.70 $11,589.30 $191.10 $6,039.60 20.95 14.39% 13.08% $479.00 $837.40 26.71% 1.65% $152.10 12/30/10
Dover Industries Ltd Diversified Co. 9913 TSE $14.00 4200 6.9 $96.10 $0.00 $96.10 $5.50 $148.80 18.84 7.73% 12.98% $5.10 $12.30 36.17% 5.72% $2.40 12/30/10
Dover Motorsports Inc Entertainment 7950 NYS $5.31 42700 36.4 $189.40 $54.90 $244.30 $1.00 $91.00 47.35 3.53% 7.33% $4.00 $24.50 52.61% 0.41% $8.70 12/30/10
Dover Saddlery Inc Retail (Special Lines) 5600 NDQ $8.57 11844 5.1 $42.10 $8.50 $50.60 $2.90 $62.70 52.63 4.60% 11.51% $0.80 $4.20 36.95% 5.73% $0.50 12/30/10
Dow Chemical Chemical (Basic) 2810 NYS $39.90 3965700 967.2 $38,226.80 $10,706.00 $48,932.80 $3,838.00 $46,307.00 8.93 27.93% 25.16% $4,280.60 $7,682.00 27.33% 7.84% $1,597.00 12/30/10
Dow Jones & Co. Newspaper 2710 NYS $38.00 544600 83.1 $3,185.90 $472.40 $3,658.30 $10.60 $1,769.70 38.95 50.40% 23.54% $81.80 $241.00 39.04% 0.29% $65.30 12/30/10
Downey Fin'l Thrift 6120 NYS $72.58 189500 27.9 $2,042.50 $198.10 $2,240.60 $190.40 9.40 17.99% 25.54% $217.40 $529.10 41.31% 8.50% $0.00 12/30/10
DPAC Technologies Corp Computers/Peripherals 3573 NDQ $0.10 75210 23.7 $2.40 $0.10 $2.50 $2.70 $1.40 -764.29% -$10.70 -$5.28 0.00% 108.00% $0.10 2/27/10
DPL Inc. Electric Util. (Central) 4911 NYS $27.78 437200 127.5 $3,133.40 $1,678.00 $4,811.40 $595.80 $1,284.90 25.13 11.75% 13.51% $124.70 $474.90 39.05% 12.38% $180.10 12/30/10
Dr Reddys Laboratories Limited Drug 2834 NYS $18.20 250800 0 $2,786.80 $0.00 $2,786.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Dragon Pharmaceuticals Inc Drug 2834 NDQ $0.40 5500 62.9 $23.90 $32.80 $56.70 $1.30 $56.20 -1.22% 11.20% -$0.40 $7.20 0.00% 2.29% $12.20 12/30/10
Draxis Health Inc. Drug 2834 NDQ $4.83 53301 41.6 $196.70 $0.00 $196.70 $12.40 $79.40 25.22 9.56% 17.23% $7.80 $14.30 16.63% 6.30% $4.60 12/30/10
Dreams Inc Recreation 7900 NDQ $0.59 594734 178.1 $103.30 $6.00 $109.30 $0.40 $42.70 41.32 15.53% 4.63% $2.50 $1.70 40.87% 0.37% $0.70 3/30/11
DreamWorks Animation Entertainment 7950 NYS $29.49 388300 103 $3,069.50 $225.40 $3,294.90 $403.80 $462.30 29.35 11.05% 15.92% $104.60 $131.00 6.69% 12.26% $5.10 12/30/10
Dress Barn Retail (Special Lines) 5600 NDQ $23.33 557592 61.7 $1,438.90 $145.90 $1,584.80 $153.00 $1,300.30 18.21 19.31% 26.08% $79.00 $173.60 39.62% 9.65% $48.30 7/28/11
Dresser-Rand Group Inc Oilfield Svcs/Equip. 3533 NYS $24.47 494500 85.5 $2,111.30 $598.20 $2,709.50 $98.00 $1,208.20 56.91 7.21% 12.35% $37.10 $177.60 29.42% 3.62% $15.50 12/30/10
Drew Industries Manuf. Housing/RV 3792 NYS $26.01 144700 21.5 $562.00 $73.20 $635.20 $5.10 $669.10 16.73 20.04% 18.32% $33.60 $69.50 37.85% 0.80% $26.10 12/30/10
Dril-Quip Inc Oilfield Svcs/Equip. 3533 NYS $39.16 260600 38.5 $1,582.10 $3.80 $1,585.90 $32.80 $340.80 48.53 9.89% 14.31% $32.60 $62.60 31.31% 2.07% $20.60 12/30/10
DRS Technologies Aerospace/Defense 3720 NYS $52.68 432400 39.9 $2,105.60 $1,833.40 $3,939.00 $1.30 $1,735.50 25.84 6.03% 4.63% $81.50 $241.70 38.95% 0.03% $43.20 3/30/11
Drucker Inc Petroleum (Producing) 1300 NDQ $0.07 60000 32.5 $2.30 $0.00 $2.30 $1.30 -11.63% 0.00% -$0.50 $0.00 0.00% 56.52% $0.00 12/30/09
drugstore.com Retail (Special Lines) 5600 NDQ $3.66 349784 92.9 $354.10 $4.70 $358.80 $46.50 $399.40 -21.70% -17.66% -$20.90 -$9.63 0.00% 12.96% $6.00 12/31/10
DRYCLEAN USA Inc. Industrial Services 7300 AMS $2.17 100 7 $15.50 $0.00 $15.50 $3.10 $20.40 19.38 13.33% 29.35% $0.80 $1.30 34.53% 20.00% $0.10 6/29/11
DryShips Inc Maritime 4400 NDQ $18.01 254169 30.4 $546.60 $525.30 $1,071.90 $5.50 $228.90 4.92 31.14% 19.53% $111.00 $171.10 0.00% 0.51% $847.60 12/30/10
DSA Fincial Corp Thrift 6120 NDQ $13.00 500 0 $21.40 $0.00 $21.40 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
DSG Intl Ltd. Apparel 2300 NDQ 7.3 $39.90 $51.90 $91.80 $16.50 $218.50 13.76 5.07% 13.28% $2.90 $12.30 0.00% 17.97% $21.70 12/30/00
DSL.net Inc Internet 7370 NDQ $0.02 868461 233.6 $4.80 $10.30 $15.10 $8.80 $49.00 -443.24% -33.73% -$16.40 -$1.75 0.00% 58.28% $0.40 12/30/10
DSP Group Wireless Networking 7380 NDQ $21.70 154912 28.6 $631.90 $0.00 $631.90 $159.40 $187.20 21.42 8.45% 13.08% $29.50 $29.90 17.00% 25.23% $9.60 12/30/10
DST Systems Computer Software/Svcs 3579 NYS $62.63 214700 71.7 $4,190.70 $1,404.50 $5,595.20 $80.20 $2,515.10 19.71 42.89% 17.20% $212.60 $494.50 36.71% 1.43% $137.10 12/30/10
DSW Inc Retail (Special Lines) 5600 NYS $38.57 118700 43.9 $1,730.30 $0.00 $1,730.30 $124.80 $1,144.10 38.45 14.77% 29.63% $45.00 $89.60 40.51% 7.21% $25.30 1/27/11
DT Inds. Machinery 3500 NDQ $0.00 775 22.7 $1.20 $78.10 $79.30 $4.90 $241.10 -100.46% -2.23% -$43.90 -$2.60 0.00% 6.18% $2.90 6/28/09
DTE Energy Electric Util. (Central) 4911 NYS $48.41 616100 177.8 $8,650.80 $8,714.00 $17,364.80 $88.00 $9,022.00 15.02 9.98% 9.35% $576.00 $1,818.00 25.96% 0.51% $1,065.00 12/30/10
DTLL Inc Medical Supplies 8060 NDQ $1.80 5385 13.5 $32.70 $0.00 $32.70 $0.00 -$1.50 $0.00 0.00% 0.00% $0.00 12/30/10
DTS Inc. Entertainment Tech 3663 NDQ $24.19 107274 17.5 $434.80 $0.00 $434.80 $111.40 $75.30 55.04 5.48% 30.96% $7.90 $15.60 35.11% 25.62% $5.00 12/30/10
Du Pont Chemical (Basic) 2810 NYS $48.71 2272500 919.6 $45,084.50 $8,180.00 $53,264.50 $1,851.00 $26,639.00 19.60 25.83% 15.49% $2,300.30 $3,653.00 35.40% 3.48% $1,340.00 12/30/10
DualStar Technologies Corp Diversified Co. 9913 NDQ $0.00 24686 24.2 $0.20 $1.00 $1.20 $0.40 $71.20 -203.03% -195.71% -$6.70 -$7.63 0.00% 33.33% $0.10 6/29/00
Duckwall-ALCO Stores Retail Store 5300 NDQ $39.00 2000 3.8 $146.00 $26.30 $172.30 $1.60 $435.00 31.74 4.51% 7.79% $4.60 $13.60 27.36% 0.93% $11.10 1/28/11
Ducommun Inc. Aerospace/Defense 3720 NYS $22.88 5300 10.1 $233.70 $0.00 $233.70 $19.20 $249.70 14.61 9.53% 14.36% $16.00 $28.20 24.28% 8.22% $5.10 12/30/10
DUCT Utility Construction & Te Industrial Services 7300 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Duke Energy Electric Utility (East) 4911 NYS $33.21 3560400 928 $41,449.20 $16,030.00 $57,479.20 $511.00 $16,746.00 25.51 9.89% 10.24% $1,625.00 $4,775.00 31.49% 0.89% $2,309.00 12/30/10
Duke Realty Corp. R.E.I.T. 6720 NYS $40.90 472100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Dun & Bradstreet Information Services 8900 NYS $82.79 151400 67.1 $5,106.00 $300.90 $5,406.90 $304.70 $1,443.60 21.10 311.86% 366.05% $242.00 $430.80 37.29% 5.64% $5.70 12/30/10
Dundee Corp. 'A' Fincial Svcs. (Div.) 6100 TSE 25.2 $1,249.60 $256.00 $1,505.60 $192.30 $822.30 17.78 10.68% 14.00% $70.30 $160.40 37.00% 12.77% $20.60 12/30/00
Dunes Hotels & Casinos Inc R.E.I.T. 6720 OTC $6.00 3500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Duquesne Light Hldgs Electric Utility (East) 4911 NYS $19.85 244700 78 $1,738.90 $998.10 $2,737.00 $79.20 $922.20 17.96 12.05% 10.31% $96.80 $260.60 31.89% 2.89% $135.90 12/30/10
Dura Automotive 'A' Auto Parts 3716 NDQ $0.49 100592 18.7 $9.50 $1,143.50 $1,153.00 $101.90 $2,344.10 -1.88% 13.19% -$6.40 $182.20 0.00% 8.84% $66.80 12/30/10
DURECT Corp Medical Supplies 8060 NDQ $4.44 288374 61.6 $311.60 $58.20 $369.80 $83.60 $28.60 -41.71% -69.29% -$18.10 -$12.47 0.00% 22.61% $2.40 12/30/10
DUSA Pharmaceuticals Drug 2834 NDQ $4.30 109575 17 $86.50 $0.00 $86.50 $34.80 $11.30 -39.47% -476.90% -$15.00 -$15.26 0.00% 40.23% $0.40 12/30/10
Dutchfork Bancshares Inc Thrift 6120 OTC 1.1 $44.70 $0.00 $44.70 $2.70 16.56 8.28% 23.75% $2.70 $7.10 0.00% 6.04% $0.00 9/29/09
DWS High Income Investment Co. 6730 NYS $6.01 197800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
DXP Enterprises Inc Industrial Services 7300 NDQ $35.04 126201 4.8 $183.40 $26.50 $209.90 $0.60 $185.40 33.35 28.06% 14.50% $5.50 $10.40 36.54% 0.29% $0.60 12/30/10
Dy Group Intl Inc. Chemical (Specialty) 2820 NDQ $0.68 2500 7.5 $4.90 $0.00 $4.90 $0.50 $15.20 4.45 21.57% 24.38% $1.10 $1.60 29.91% 10.20% $0.20 12/30/00
Dyax Corp Drug 2834 NDQ $3.03 212612 38 $130.20 $4.60 $134.80 $50.70 $19.90 -75.55% -$30.90 -$16.07 0.00% 37.61% $1.40 12/30/10
Dybazaar Inc Fincial Svcs. (Div.) 6100 NDQ $0.30 26700 23.4 $7.10 $0.00 $7.10 $9.10 -6.80% 0.00% -$0.70 $0.00 0.00% 128.17% $0.00 12/30/10
Dycom Inds. Telecom. Services 4810 NYS $21.12 246400 40.6 $871.10 $155.20 $1,026.30 $27.30 $1,023.70 26.40 8.47% 12.34% $33.00 $106.90 40.26% 2.66% $57.10 7/28/11
Dycq Healthcare Inc Medical Services 8000 NDQ $1.43 5283 15.7 $21.70 $6.30 $28.00 $3.40 $36.00 -5.72% 30.30% -$3.10 $17.30 0.00% 12.14% $0.40 8/30/11
Dymex Inc Air Transport 4510 NDQ $23.36 56462 10.6 $248.50 $0.90 $249.40 $6.10 $358.40 20.04 15.66% 18.35% $12.40 $21.90 38.00% 2.45% $2.20 7/30/11
Dymic Materials Metal Fabricating 3400 NDQ $28.10 179773 11.8 $341.20 $2.80 $344.00 $7.70 $79.30 32.81 29.71% 38.20% $10.40 $17.30 33.53% 2.24% $2.80 12/30/10
Dymics Research Corp. Computer Software/Svcs 3579 NDQ $9.75 18421 9.1 $89.60 $25.40 $115.00 $1.00 $300.40 7.86 15.36% 16.96% $11.40 $28.10 40.50% 0.87% $4.60 12/30/10
DyMotive Energy Systems Corp Environmental 4953 NDQ $1.12 54084 123.2 $135.50 $1.30 $136.80 $1.40 -142.17% 0.00% -$11.80 $0.00 0.00% 1.02% $1.60 12/30/10
DynCorp Int'l Inc Industrial Services 7300 NYS $15.87 131000 0.5 $928.50 $661.60 $1,590.10 $20.60 $1,967.00 128.96 2.21% 7.67% $7.20 $148.30 60.00% 1.30% $2.30 3/30/11
Dynegy Inc. 'A' tural Gas (Div.) 4929 NYS $7.24 5519200 363.4 $3,600.50 $4,299.00 $7,899.50 $1,946.00 $2,313.00 -37.30% -14.25% -$803.00 -$642.09 0.00% 24.63% $195.00 12/30/10
Dynex Cap Inc R.E.I.T. 6720 NYS $7.09 27600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Dyntek Inc Computer Software/Svcs 3579 NDQ $0.15 33112 55.2 $7.80 $2.20 $10.00 $0.50 $80.80 -72.25% -22.02% -$15.10 -$4.98 0.00% 5.00% $0.20 6/29/11
Dysil Corp of America Semiconductor 3674 NDQ $1.66 16425 3.9 $5.80 $0.90 $6.70 $0.40 $6.90 11.60 26.32% 29.17% $0.50 $0.70 0.00% 5.97% $0.10 9/29/11
Dytronics Corp Medical Supplies 8060 NDQ $1.12 25802 9 $10.20 $2.80 $13.00 $0.40 $19.50 51.00 1.98% 5.20% $0.20 $0.70 7.18% 3.08% $0.80 6/29/11
Dyvax Technologies Corp Drug 2834 NDQ $9.18 250550 30.5 $282.40 $0.00 $282.40 $75.10 $14.70 -27.69% -$20.60 -$21.80 0.00% 26.59% $0.60 12/30/10
E Med Future Inc. Medical Supplies 8060 NDQ $0.01 30600 32.8 $0.40 $0.90 $1.30 $0.00 $0.10 -$1.80 -$0.26 0.00% 0.00% $0.00 12/30/10
E Z EM Inc Medical Supplies 8060 AMS 10.9 $85.90 $0.00 $85.90 $40.30 $138.40 9.54 8.84% 20.46% $9.00 $13.30 5.41% 46.92% $1.70 6/2/11
E*Trade Fin'l Internet 7370 NDQ $0.00 416.6 $9,658.90 $2,207.90 $11,866.80 $1,454.40 $1,703.80 22.44 12.66% 12.06% $430.40 $768.50 34.81% 12.26% $79.00 12/30/10
e.Digital Corp Electronics 3670 NDQ $0.17 481453 200.4 $34.50 $1.40 $35.90 $1.10 $3.30 -$3.10 -$2.02 0.00% 3.06% $0.00 3/30/11
EACO Corporation Restaurant 5812 NDQ $1.08 555 3.9 $4.50 $3.60 $8.10 $3.00 $0.20 -4.96% 0.23% -$0.60 $0.03 0.00% 37.04% $11.30 12/27/10
Eagle Bancorp Inc. Thrift 6120 NDQ $17.40 2650 9.1 $125.90 $10.60 $136.50 $25.10 39.34 6.04% 20.07% $3.20 $12.30 37.18% 18.39% $0.00 12/30/09
Eagle Bancorp/MT Thrift 6120 NDQ $32.50 2000 1.2 $35.30 $0.00 $35.30 $4.30 15.35 9.58% 19.21% $2.30 $5.50 31.19% 12.18% $0.00 6/29/00
Eagle Bancorp/MT Thrift 6120 NDQ $32.50 2000 1.2 $35.30 $0.00 $35.30 $4.30 15.35 9.58% 19.21% $2.30 $5.50 31.19% 12.18% $0.00 6/29/00
Eagle Broadband Inc Telecom. Equipment 4811 AMS $0.47 75500 12.1 $5.90 $7.80 $13.70 $3.10 $3.90 -1384.21% -65.72% -$26.30 -$4.34 0.00% 22.63% $0.30 8/30/11
Eagle Bulk Shipping Inc Maritime 4400 NDQ $17.34 144725 33.2 $625.70 $140.00 $765.70 $24.50 $56.10 93.39 2.12% 8.18% $6.70 $35.30 0.00% 3.20% $428.00 12/30/10
Eagle Exploration Co Petroleum (Producing) 1300 NDQ $0.16 2500 3.1 $0.50 $0.00 $0.50 $0.90 $0.10 -16.67% -99.37% -$0.20 -$0.30 0.00% 180.00% $0.00 3/30/11
Eagle Fincial Services Inc Bank 6000 NDQ $30.00 100 3.1 $92.70 $47.20 $139.90 $10.00 16.55 15.56% 15.67% $5.60 $16.40 30.04% 7.15% $0.00 12/30/10
Eagle Materials Cement & Aggregates 3240 NYS $43.23 561200 50.3 $2,135.50 $200.00 $2,335.50 $54.80 $859.70 13.26 34.65% 28.45% $161.00 $259.80 33.22% 2.35% $72.90 3/30/11
Eagle Rock Energy Partners Ltd tural Gas (Div.) 4929 NDQ $20.39 69211 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Eagle Test Systems Inc Precision Instrument 3800 NDQ $14.58 143359 22.7 $303.20 $0.70 $303.90 $75.90 $124.70 13.42 16.57% 47.03% $22.60 $47.70 39.66% 24.98% $2.80 9/29/11
Earth Sciences Inc Metals & Mining (Div.) 1000 NDQ $0.00 4684 33.4 $0.30 $0.20 $0.50 $0.10 $0.10 -$0.40 -$0.21 0.00% 20.00% $0.00 12/30/09
EarthFirst Technologies Inc Environmental 4953 NDQ $0.06 719100 596.1 $36.10 $3.30 $39.40 $1.20 $41.70 -102.67% 8.65% -$19.20 $1.80 0.00% 3.05% $1.00 12/30/10
EarthLink Inc. Internet 7370 NDQ $7.10 1965648 131.4 $879.70 $0.00 $879.70 $381.10 $1,290.10 6.16 27.36% 129.84% $142.80 $211.60 13.60% 43.32% $33.90 12/30/10
EarthShell Corp Packaging & Container 2640 NDQ $0.26 89065 19 $4.50 $5.60 $10.10 $0.30 $0.20 -$6.20 -$6.01 0.00% 2.97% $0.00 12/30/10
Earthworks Entertainment Inc E-Commerce 7372 NDQ $0.01 599294 66.7 $0.70 $1.30 $2.00 $0.10 0.00% -$2.40 $0.00 0.00% 5.00% $0.00 9/29/10
East Texas Fincial Svcs Thrift 6120 NDQ $16.15 800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
East West Bancorp Inc Bank 6000 NDQ $35.42 187271 56.5 $2,177.70 $499.60 $2,677.30 $151.20 20.09 14.77% 17.27% $108.40 $293.80 36.38% 5.65% $0.00 12/30/10
Eastern Amern t Gas Tr tural Gas (Div.) 4929 NYS $28.08 9500 5.9 $165.10 $0.00 $165.10 $0.00 $18.20 11.31 50.87% 50.87% $14.60 $14.60 0.00% 0.00% $0.00 12/30/10
Eastern Company Metal Fabricating 3400 AMS $19.39 700 5.5 $106.30 $15.80 $122.10 $6.30 $109.10 24.16 9.52% 12.73% $4.40 $11.40 37.79% 5.16% $1.80 12/30/10
Eastern Insurance Holdings Inc Insurance (Life) 6310 NDQ $14.56 9100 0 $166.80 $0.00 $166.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Eastern VA Bankshares Bank 6000 NDQ $22.56 20600 4.9 $111.20 $62.20 $173.40 $21.50 16.60 10.82% 16.26% $6.70 $23.10 27.78% 12.40% $0.00 12/30/10
Eastgroup Pptys Inc R.E.I.T. 6720 NYS $53.56 70400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Eastman Chemical Chemical (Diversified) 2813 NYS $59.31 458400 81.5 $4,887.90 $1,625.00 $6,512.90 $524.00 $7,059.00 10.08 30.09% 28.37% $485.00 $1,092.00 29.51% 8.05% $343.00 12/30/10
Eastman Kodak Precision Instrument 3800 NYS $25.80 1671400 287.2 $7,398.90 $3,583.00 $10,981.90 $1,665.00 $14,268.00 20.24 18.59% 43.75% $365.60 $1,999.00 14.98% 15.16% $472.00 12/30/10
Easton Bancorp Inc/MD Bank 6000 NDQ $25.00 6000 0.8 $19.10 $8.60 $27.70 $2.80 31.83 6.98% 11.86% $0.60 $2.70 36.77% 10.11% $0.00 12/30/09
easyhome Ltd Retail (Special Lines) 5600 TSE $17.00 280 9.9 $168.70 $1.10 $169.80 $0.00 $103.10 21.91 12.60% 44.80% $7.70 $45.00 38.08% 0.00% $2.60 12/30/10
Easylink Svcs Corp Internet 7370 NDQ $2.89 25585 9 $29.60 $10.60 $40.20 $6.30 $78.70 -5.65% 35.93% -$0.70 $6.00 0.00% 15.67% $4.60 12/30/10
Eat at Joe's Ltd Restaurant 5812 NDQ $0.02 78376 45 $0.90 $3.70 $4.60 $1.60 $1.30 -$0.40 -$0.14 0.00% 34.78% $0.00 12/30/10
Eaton Corp. Auto Parts 3716 NYS $75.14 402200 148.5 $11,294.20 $2,464.00 $13,758.20 $336.00 $11,115.00 13.64 21.92% 20.66% $828.00 $1,468.00 16.87% 2.44% $363.00 12/30/10
Eaton Vance Corp. Fincial Svcs. (Div.) 6100 NYS $33.01 282500 129.6 $4,226.80 $75.50 $4,302.30 $274.20 $753.20 26.43 35.14% 80.89% $159.90 $330.80 37.33% 6.37% $3.40 10/30/10
EATware Corp. Machinery 3500 NDQ 200.1 $130.10 $0.20 $130.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Eautoclaims.Com Inc Internet 7370 NDQ $0.15 6964091 80.6 $11.40 $0.10 $11.50 $1.50 $14.90 -$2.40 -$1.87 0.00% 13.04% $0.30 7/30/11
ebank.com Inc Thrift 6120 NDQ $0.86 112 2.1 $6.20 $0.00 $6.20 $8.20 -1.56% -$0.10 $1.60 0.00% 132.26% $0.00 12/30/09
eBay Inc. Internet 7370 NDQ $30.07 11944980 1404.2 $42,245.00 $0.00 $42,245.00 $2,088.20 $4,552.40 39.04 10.77% 16.08% $1,082.00 $1,832.90 30.16% 4.94% $338.30 12/30/10
Ebix Inc Computer Software/Svcs 3579 NDQ $27.95 5900 2.7 $77.60 $2.80 $80.40 $6.70 $24.10 18.05 22.63% 37.20% $4.30 $6.00 6.37% 8.33% $0.50 12/30/10
eBT Intl Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ECB Bancorp Inc Bank 6000 NDQ $32.60 1000 2 $92.80 $31.30 $124.10 $17.90 20.17 13.29% 25.54% $4.60 $17.50 29.95% 14.42% $0.00 12/30/10
Echelon Corp. Wireless Networking 7380 NDQ $8.00 158387 39.8 $324.70 $0.00 $324.70 $154.50 $74.40 -10.87% -76.95% -$19.70 -$20.62 0.00% 47.58% $2.10 12/30/10
Echo Resources Inc Publishing 2700 NDQ $4.90 1000 5.5 $27.10 $0.10 $27.20 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 12/30/10
EchoStar Comm. 'A' Cable TV 4840 NDQ $38.03 741811 444.4 $16,913.50 $5,935.30 $22,848.80 $1,181.40 $8,425.50 21.47 45.61% $787.80 $1,965.10 9.77% 5.17% $1,506.40 12/30/10
ECI Telecom Ltd. Telecom. Equipment 4811 NDQ $8.66 254427 111.8 $1,014.80 $0.00 $1,014.80 $105.10 $629.90 24.28 6.75% 14.24% $41.80 $80.30 8.88% 10.36% $21.50 12/30/10
Eclipsys Corp. Healthcare Information 7375 NDQ $20.56 290275 49.9 $1,091.20 $0.00 $1,091.20 $114.10 $383.30 2182.40 0.34% 92.83% $0.50 $29.80 0.00% 10.46% $19.30 12/30/10
Ecolab Inc. Chemical (Specialty) 2820 NYS $45.20 335800 254.1 $11,377.20 $746.30 $12,123.50 $229.40 $4,534.80 35.61 19.37% 23.67% $319.50 $799.40 35.87% 1.89% $268.80 12/30/10
eCollege.com Internet 7370 NDQ $15.65 176947 22 $359.20 $20.60 $379.80 $23.00 $102.90 60.88 6.25% 11.83% $5.90 $18.40 40.84% 6.06% $3.10 12/30/10
Ecology & Environment Environmental 4953 AMS $10.90 400 4.1 $44.80 $0.70 $45.50 $13.20 $81.80 16.59 7.18% 16.96% $2.70 $7.00 39.18% 29.01% $1.00 7/30/11
ecom ecom.Com Inc Diversified Co. 9913 NDQ $0.01 267257 50 $0.50 $0.50 $1.00 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 5/30/11
eCOST.com Inc. E-Commerce 7372 NDQ 17.5 $25.70 $0.00 $25.70 $15.80 $178.50 -5.63% -36.35% -$1.20 -$2.00 0.00% 61.48% $0.30 12/30/00
ECtel Limited Telecom. Services 4810 NDQ $4.89 44852 18.2 $88.50 $0.00 $88.50 $39.30 $23.20 -1.79% 11.76% -$1.10 $2.60 0.00% 44.41% $0.40 12/30/10
Edac Tech Corp Aerospace/Defense 3720 NDQ $3.05 17763 4.5 $13.40 $9.20 $22.60 $2.50 $35.00 5.36 28.41% 29.68% $2.50 $4.60 0.00% 11.06% $1.30 12/30/10
Edd Helms Group Inc Industrial Services 7300 NDQ $0.42 100 12.6 $5.30 $0.70 $6.00 $1.50 $21.20 6.63 16.33% 25.51% $0.80 $1.70 38.49% 25.00% $0.70 5/30/11
EDEN Bioscience Chemical (Specialty) 2820 NDQ $0.57 32942 8.1 $4.30 $0.00 $4.30 $6.80 $3.80 -44.30% -60.31% -$7.00 -$5.43 0.00% 158.14% $0.00 12/30/10
EDGAR Online Inc Internet 7370 NDQ $3.50 191423 25 $89.60 $0.00 $89.60 $5.30 $14.20 -41.79% -45.98% -$5.60 -$3.72 0.00% 5.92% $0.80 12/30/10
Edge Petroleum Petroleum (Producing) 1300 NDQ $18.24 182199 17.2 $327.00 $85.00 $412.00 $0.70 $123.40 9.79 17.41% 22.62% $33.40 $96.30 35.15% 0.17% $128.20 12/30/10
Edgewater Technology Inc Industrial Services 7300 NDQ $6.11 17587 10.7 $70.20 $0.00 $70.20 $33.40 $43.10 54.00 1.66% 2.82% $1.30 $2.10 40.00% 47.58% $0.50 12/30/10
eDiets.com Inc Internet 7370 NDQ $3.88 103975 21.8 $96.00 $0.40 $96.40 $8.60 $53.70 73.85 17.11% $1.30 $2.10 0.00% 8.92% $0.70 12/30/10
Edison Int'l Electric Utility (West) 4913 NYS $45.48 690900 325.8 $14,941.70 $9,578.00 $24,519.70 $1,893.00 $11,852.00 13.14 15.50% 14.60% $1,137.00 $3,075.00 28.67% 7.72% $1,868.00 12/30/10
EDO Corp. Aerospace/Defense 3720 NYS $23.74 243200 20.2 $495.50 $208.30 $703.80 $108.70 $648.50 17.09 12.09% 13.08% $29.00 $70.50 37.02% 15.44% $23.70 12/30/10
EDP - Electricidade de Portuga Power 4900 NYS $50.66 17400 6111.2 $305,497.00 $13,499.30 $318,996.30 $746.70 $11,795.80 224.61 22.11% 11.05% $1,360.10 $2,388.10 12.49% 0.23% $1,921.60 12/30/10
Educate Inc. Educatiol Services 8299 NDQ $7.12 104105 42.7 $314.40 $162.80 $477.20 $2.40 $330.40 14.29 10.39% 8.43% $22.00 $52.40 40.12% 0.50% $12.40 12/30/10
Educatiol Devel. Publishing 2700 NDQ $7.25 1125 3.8 $26.90 $0.70 $27.60 $0.30 $31.80 11.21 18.05% 17.90% $2.40 $3.90 37.13% 1.09% $0.20 2/27/11
Edulink Inc Internet 7370 NDQ $0.00 194800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Edwards (A.G.) Securities Brokerage 6210 NYS $63.29 280200 76.6 $4,850.00 $0.00 $4,850.00 $451.10 $2,736.20 20.34 12.56% 21.74% $238.50 $471.30 33.21% 9.30% $85.80 2/27/11
Edwards Lifesciences Medical Supplies 8060 NYS $47.04 150300 59.5 $2,767.50 $316.10 $3,083.60 $178.60 $997.90 22.14 18.12% 21.08% $125.00 $231.80 24.74% 5.79% $48.50 12/30/10
EESTech Inc Environmental 4953 NDQ $0.65 70615 14.4 $12.50 $0.20 $12.70 $0.00 -$1.70 $0.00 0.00% 0.00% $0.00 12/30/10
EFC Bancorp Bank 6000 AMS 4.6 $159.10 $0.00 $159.10 $5.40 22.10 9.18% 21.68% $7.20 $23.90 33.77% 3.39% $0.00 12/30/09
EFJ Inc Telecom. Equipment 4811 NDQ $6.75 174092 25.9 $171.70 $0.10 $171.80 $39.10 $94.60 7.63 18.63% 16.75% $22.50 $13.70 0.00% 22.76% $3.00 12/30/10
eFunds Corporation Fincial Svcs. (Div.) 6100 NYS $27.50 204000 45.9 $1,310.20 $112.00 $1,422.20 $86.00 $501.70 23.52 12.49% 27.11% $55.70 $173.60 26.32% 6.05% $29.40 12/30/10
eGain Communications Corp Internet 7370 NDQ $1.31 9084 15.3 $20.10 $10.40 $30.50 $6.90 $22.60 38.46% -$1.10 $0.50 0.00% 22.62% $0.80 6/29/11
eGames Inc Computer Software/Svcs 3579 NDQ $0.20 37900 11.7 $2.20 $0.00 $2.20 $1.50 $4.80 -34.48% -75.26% -$1.00 -$1.05 0.00% 68.18% $0.00 6/29/11
EGL Inc Air Transport 4510 NDQ $29.78 342600 40 $1,210.20 $230.60 $1,440.80 $111.50 $3,096.50 22.29 16.88% 16.33% $54.30 $125.40 42.62% 7.74% $41.20 12/30/10
EGPI Firecreek Inc Petroleum (Producing) 1300 NDQ $0.01 444104 220.9 $3.00 $3.20 $6.20 $0.20 0.00% -$11.20 $0.00 0.00% 3.23% $0.70 12/30/10
eHealth Inc. Insurance (Prop/Cas.) 6330 NDQ $20.11 85178 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Eiger Technology Inc. Computers/Peripherals 3573 TSE $0.13 33463 37 $4.80 $5.20 $10.00 $1.00 $22.70 -43.48% -26.80% -$4.00 -$3.59 0.00% 10.00% $0.20 9/29/09
El Capitain Precious Metals Metals & Mining (Div.) 1000 NDQ $0.85 323330 69.4 $62.20 $0.50 $62.70 $0.10 0.00% -$3.20 $0.00 0.00% 0.16% $0.10 9/29/10
E-L Finl Corp. Ltd. Fincial Svcs. (Div.) 6100 TSE $635.00 32 4 $2,552.10 $0.00 $2,552.10 $425.50 19.65 7.72% 0.00% $129.90 $0.00 23.39% 16.67% $0.00 12/30/00
El Paso Corp. tural Gas (Div.) 4929 NYS $15.28 4466200 659.5 $10,634.70 $18,234.00 $28,868.70 $2,132.00 $4,017.00 42.88 7.32% 7.68% $248.00 $2,307.00 35.08% 7.39% $1,718.00 12/30/10
El Paso Electric Electric Utility (West) 4913 NYS $24.37 114200 48 $1,151.10 $632.70 $1,783.80 $8.00 $803.90 31.45 6.58% 11.56% $36.60 $205.90 33.67% 0.45% $109.90 12/30/10
Elamex S.A.De C.V. CL I Electronics 3670 NDQ $0.75 1405 7.5 $5.60 $12.20 $17.80 $2.10 $97.60 -18.56% 8.49% -$4.90 $3.10 0.00% 11.80% $0.90 12/30/00
Elan Corp. ADR Drug 2834 NYS $14.75 3206200 428.2 $6,234.80 $2,017.20 $8,252.00 $1,090.70 $490.30 -2471.60% -17.68% -$417.70 -$166.80 0.00% 13.22% $50.10 12/30/10
Elbit Medical Imaging Ltd Industrial Services 7300 NDQ $31.45 1129 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Elbit Systems Aerospace/Defense 3720 NDQ $32.30 1330 41 $1,331.40 $262.70 $1,594.10 $96.90 $1,069.90 40.97 7.21% 14.10% $32.50 $128.50 32.34% 6.08% $58.70 12/30/10
Elbit Vision Systems Ltd Precision Instrument 3800 NDQ $0.31 38325 26.8 $8.00 $5.70 $13.70 $0.90 $20.80 13.33 14.63% 21.21% $0.60 $1.90 0.65% 6.57% $0.20 12/30/10
Elcom Intl Inc Computer Software/Svcs 3579 NDQ $0.08 57515 398.6 $28.10 $1.30 $29.40 $6.40 $2.70 -483.33% -$5.80 -$3.89 0.00% 21.77% $0.10 12/30/10
eLEC Communications Corp. Telecom. Services 4810 NDQ $0.28 45665 16.8 $4.50 $2.10 $6.60 $0.20 $15.90 -373.65% -$2.60 -$2.24 0.00% 3.03% $0.40 11/29/10
Elecsys Corp Aerospace/Defense 3720 AMS $5.30 1300 3.2 $16.50 $1.50 $18.00 $0.70 $14.70 9.17 29.03% 20.00% $1.80 $1.40 0.00% 3.89% $0.10 4/29/11
Electrncs For Imging Computer Software/Svcs 3579 NDQ $26.58 331449 56.2 $1,515.30 $240.00 $1,755.30 $469.60 $468.50 -0.58% 5.76% -$4.10 $27.50 0.00% 26.75% $6.30 12/30/10
Electro Energy Inc Electronics 3670 NDQ $1.43 65100 16.6 $31.80 $0.30 $32.10 $0.60 $3.90 -122.22% -134.81% -$3.30 -$3.24 0.00% 1.87% $0.90 12/30/10
Electro Rent Corp. Industrial Services 7300 NDQ $16.70 51243 25.5 $428.10 $0.00 $428.10 $81.50 $114.80 19.28 10.01% 31.57% $22.20 $68.70 35.52% 19.04% $61.90 5/30/11
Electro Scientific Semiconductor Equip 3680 NDQ $20.14 238188 29.1 $579.90 $0.00 $579.90 $220.10 $207.00 37.41 3.99% 9.38% $15.50 $19.60 19.52% 37.95% $18.30 6/2/11
Electroglas Inc. Semiconductor 3674 NDQ $2.49 45258 26.2 $65.70 $8.30 $74.00 $17.30 $44.30 -49.40% -53.64% -$16.40 -$12.98 0.00% 23.38% $0.60 5/30/11
Electrohome Ltd. Entertainment 7950 TSE 9.1 $2.30 $0.00 $2.30 $1.80 $0.30 -18.75% -60.83% -$0.60 -$0.85 0.00% 78.26% $0.00 9/29/10
Electronic Arts Entertainment Tech 3663 NDQ $50.36 2410569 305 $15,606.40 $0.00 $15,606.40 $2,432.00 $2,951.00 51.49 8.89% 29.16% $303.10 $420.00 32.23% 15.58% $123.00 3/30/11
Electronic Clearing House Inc Industrial Services 7300 NDQ $18.40 21982 6.8 $124.90 $0.70 $125.60 $11.60 $75.30 54.30 10.31% 62.59% $2.30 $13.40 46.75% 9.24% $1.10 9/29/11
Electronic Data Sys. Computer Software/Svcs 3579 NYS $27.55 1812700 523.6 $14,194.40 $3,253.00 $17,447.40 $3,220.00 $20,159.00 58.17 3.25% 17.01% $244.00 $1,972.00 34.93% 18.46% $745.00 12/30/10
Electronic Systems Tech. Inc Telecom. Equipment 4811 NDQ $0.64 1000 5.1 $3.40 $0.00 $3.40 $2.00 $2.40 34.00 3.57% 16.14% $0.10 $0.20 35.43% 58.82% $0.00 12/30/10
Electronic Tele-Commun Inc. Telecom. Equipment 4811 NDQ $0.10 500 2.5 $0.30 $0.10 $0.40 $0.10 $2.70 -700.00% -189.27% -$1.40 -$0.38 0.00% 25.00% $0.00 12/30/10
Electronic Transmission Corp / Computer Software/Svcs 3579 OTC $0.01 45250 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Electro-Optical Sciences Inc Medical Supplies 8060 NDQ $7.20 12634 10.8 $81.00 $0.00 $81.00 $18.50 -34.62% -$6.30 $0.00 0.00% 22.84% $0.10 12/30/10
Electro-Sensors Electrical Equipment 3600 NDQ $5.20 3808 3.3 $17.40 $0.00 $17.40 $13.70 $4.90 21.75 5.84% $0.80 $0.10 36.00% 78.74% $0.00 12/30/10
Elephant & Castle Group Inc Restaurant 5812 NDQ $0.70 5000 5.9 $4.10 $17.30 $21.40 $1.40 $33.00 23.76% -$3.30 $2.40 0.00% 6.54% $4.50 12/24/10
Elephant Talk Communications Internet 7370 NDQ 177.5 $17.50 $3.90 $21.40 $0.20 $0.30 -70.59% -11.94% -$1.20 -$0.64 0.00% 0.93% $0.00 12/30/10
Elgrande Intertiol Inc Internet 7370 NDQ $0.01 205700 39.5 $0.40 $1.60 $2.00 $0.00 $0.70 -$1.30 -$0.92 0.00% 0.00% $0.00 5/30/11
ELine Entertainment Group Inc Entertainment 7950 NDQ $0.08 19500 3.1 $0.20 $0.10 $0.30 $0.20 $1.00 2.00 $0.10 -$0.03 0.00% 66.67% $0.00 10/30/10
Elite Flight Solutions Inc Air Transport 4510 NDQ 259.4 $3.80 $3.30 $7.10 $0.40 $4.90 14.29% -$5.20 $0.20 0.00% 5.63% $0.50 6/29/00
Elite Pharmaceuticals Drug 2834 AMS $2.16 12000 19.1 $41.70 $4.20 $45.90 $8.90 $0.60 -71.43% -120.66% -$7.00 -$6.15 0.00% 19.39% $0.40 3/30/11
Elite Technologies Inc Computer Software/Svcs 3579 NDQ $0.00 75000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Elizabeth Arden Inc. Toiletries/Cosmetics 2844 NDQ $19.05 140552 28.6 $552.80 $266.00 $818.80 $28.50 $954.50 16.85 11.81% 13.05% $32.80 $90.40 25.60% 3.48% $19.20 6/29/11
ElkCorp Building Materials 3200 NYS $41.09 129200 20.5 $853.60 $200.80 $1,054.40 $37.00 $929.80 18.76 14.11% 14.45% $45.50 $109.50 35.82% 3.51% $30.70 6/29/11
eLoyalty Corp Computer Software/Svcs 3579 NDQ $18.75 18687 7.6 $146.40 $0.00 $146.40 $21.90 $79.00 -23.46% -18.36% -$7.60 -$1.93 0.00% 14.96% $1.50 12/30/10
Elron Electronic Inds. Ltd. Diversified Co. 9913 NDQ $12.18 1823 29.5 $355.00 $7.40 $362.40 $143.80 $12.60 6.93 16.95% -5.85% $51.20 -$11.90 18.52% 39.68% $1.00 12/30/10
Elxsi Corporation Diversified Co. 9913 NDQ $2.30 600 4 $9.20 $7.50 $16.70 $0.60 $87.60 -151.68% -2.05% -$22.60 -$0.45 0.00% 3.59% $1.00 12/30/10
Emageon Inc. Information Services 8900 NDQ $15.36 126530 20.5 $326.90 $3.80 $330.70 $20.50 $73.80 -7.55% 4.90% -$4.80 $2.30 0.00% 6.20% $7.70 12/30/10
EMAK Worldwide Inc. Recreation 7900 NDQ $5.90 17050 5.8 $33.90 $0.00 $33.90 $6.30 $223.40 -73.76% 24.00% -$19.40 $4.80 0.00% 18.58% $1.70 12/30/10
Embarcadero Technologies Inc Internet 7370 NDQ $6.12 197143 26.1 $158.80 $0.30 $159.10 $60.00 $57.60 36.93 6.16% 57.86% $4.30 $8.20 28.74% 37.71% $0.70 12/30/10
Embarq Corp. Telecom. Services 4810 NYS $52.56 407500 149 $7,838.90 $7,710.00 $15,548.90 $103.00 $6,254.00 8.77 26.99% $894.00 $2,610.00 39.27% 0.66% $828.00 12/30/10
Embraer Empresa Brasileira de Aerospace/Defense 3720 NYS $41.43 484700 178.4 $7,344.70 $2,794.70 $10,139.40 $1,265.80 $2,143.50 54.01 11.63% 13.07% $136.00 $352.70 0.00% 12.48% $64.80 12/30/09
Embrex Inc. Drug 2834 NDQ $16.89 61518 8.1 $140.90 $8.60 $149.50 $2.00 $52.60 48.59 5.53% 12.48% $2.90 $10.00 26.38% 1.34% $13.10 12/30/10
EMC Corp. Computers/Peripherals 3573 NYS $13.20 24063200 2384.1 $29,446.10 $127.00 $29,573.10 $3,937.90 $9,664.00 22.75 10.73% 19.87% $1,294.60 $2,222.00 26.19% 13.32% $601.10 12/30/10
EMC Insurance Insurance (Prop/Cas.) 6330 NDQ $34.12 54085 13.6 $474.20 $55.90 $530.10 $37.70 11.03 16.42% 0.00% $43.00 $0.00 28.45% 7.11% $0.00 12/30/10
Emclaire Fincial Corp Bank 6000 NDQ $29.25 1987 1.3 $37.10 $15.00 $52.10 $9.40 14.27 11.02% 22.10% $2.60 $8.20 21.32% 18.04% $0.00 12/30/10
EMCOR Group Industrial Services 7300 NYS $56.85 347100 31.1 $1,815.30 $118.80 $1,934.10 $103.80 $4,714.50 29.61 9.96% 14.80% $61.30 $108.10 13.71% 5.37% $12.40 12/30/10
EMCORE Corp. Semiconductor 3674 NDQ $5.53 521720 46.9 $292.20 $96.10 $388.30 $40.70 $127.60 -29.50% -3.00% -$22.30 -$3.93 0.00% 10.48% $5.40 9/29/10
Emdeon Corp. Healthcare Information 7375 NDQ $12.39 5416829 278.3 $3,504.90 $650.00 $4,154.90 $426.90 $1,276.90 48.01 6.22% 13.07% $73.00 $183.70 0.68% 10.27% $62.60 12/30/10
Emera Inc Water Utility 4941 TSE $22.60 35580 110.1 $2,497.10 $2,133.60 $4,630.70 $21.50 $1,168.00 20.45 8.94% 10.75% $122.10 $487.80 23.37% 0.46% $129.30 12/30/10
Emerge Capital Corp Information Services 8900 NDQ $0.02 221882 22.7 $0.20 $6.90 $7.10 $1.00 $0.50 -37.41% -$1.00 -$0.71 0.00% 14.08% $0.10 12/30/10
eMerge Interactive Inc Internet 7370 NDQ $0.97 29540 3.4 $3.90 $0.00 $3.90 $2.90 $1.90 -214.29% -1085.69% -$7.50 -$6.51 0.00% 74.36% $0.20 12/30/10
Emergency Filtration Products Medical Services 8000 NDQ $0.48 350400 39.2 $19.60 $0.00 $19.60 $0.50 $0.70 -76.19% -100.59% -$1.60 -$1.61 0.00% 2.55% $0.30 12/30/10
Emergency Medical Services L.P Human Resources 7363 NYS $20.98 126500 41.5 $870.10 $502.20 $1,372.30 $18.00 $1,655.50 40.66 6.20% 9.99% $21.40 $141.40 41.42% 1.31% $48.90 12/30/10
EmergenSys Corp Computer Software/Svcs 3579 NDQ $0.01 68750 31.1 $0.30 $0.20 $0.50 $0.00 -23.08% 0.00% -$0.90 $0.00 0.00% 0.00% $0.00 12/30/09
Emergent Biosolutions Inc Drug 2834 NYS $11.16 71100 22.3 $247.80 $11.90 $259.70 $36.30 $130.70 26.65 15.58% 35.28% $9.30 $14.90 16.43% 13.98% $6.50 12/30/10
Emerging Vision Inc Retail (Special Lines) 5600 NDQ $0.18 20560 70.3 $12.00 $0.60 $12.60 $0.80 $14.00 40.00 37.50% 50.00% $0.30 $0.30 0.00% 6.35% $0.40 12/30/10
Emergis Inc Computer Software/Svcs 3579 TSE $5.28 88874 93.4 $495.10 $9.50 $504.60 $136.90 $159.00 330.07 0.73% 33.16% $1.50 $26.00 0.00% 27.13% $10.20 12/30/10
Emeritus Corp Medical Services 8000 AMS $24.85 14300 16.5 $451.60 $739.20 $1,190.80 $58.30 $387.70 10.27% -$21.50 $58.30 0.00% 4.90% $11.70 12/30/10
Emerson Electric Electrical Equipment 3600 NYS $44.09 1433200 821.3 $36,081.10 $4,098.00 $40,179.10 $1,233.00 $17,305.00 24.30 20.07% 21.21% $1,485.00 $3,150.00 30.90% 3.07% $518.00 9/29/10
Emerson Radio Corp Electronics 3670 AMS $3.15 12500 27.1 $85.30 $2.50 $87.80 $17.50 $233.80 23.05 5.27% 21.38% $3.70 $11.80 0.00% 19.93% $0.70 3/30/11
Emisphere Tech. Inc. Drug 2834 NDQ $5.29 363559 23.4 $154.10 $23.10 $177.20 $4.90 $3.50 -855.08% -$32.70 -$28.22 0.00% 2.77% $0.10 12/30/10
Emmis Communications Entertainment 7950 NDQ $8.24 579207 37 $306.80 $797.10 $1,103.90 $140.80 $387.40 23.42 3.15% 9.71% $13.10 $104.10 0.00% 12.75% $12.80 2/27/11
Empire Company Ltd. Food Wholesalers 5140 TSE $41.31 13520 65.7 $2,748.40 $922.10 $3,670.50 $341.10 $13,161.10 9.26 15.10% 18.95% $296.80 $685.40 29.61% 9.29% $546.40 5/5/11
Empire Dist. Elec. Electric Util. (Central) 4911 NYS $24.69 66400 26.1 $748.60 $441.50 $1,190.10 $16.00 $386.20 31.45 6.05% 8.57% $23.80 $105.30 33.36% 1.34% $73.90 12/30/10
Empire Energy Corporation Int Petroleum (Producing) 1300 NDQ $0.08 36300 114.8 $15.60 $0.30 $15.90 $0.00 -111.76% 0.00% -$1.90 $0.00 0.00% 0.00% $0.00 12/30/10
Empire Fed Bancorp Bank 6000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Empire Fincial Hldg Co. Fincial Svcs. (Div.) 6100 AMS $3.16 11000 6.6 $21.70 $1.30 $23.00 $3.20 $22.70 9.43 44.23% 12.12% $2.30 $0.40 0.00% 13.91% $0.20 12/30/10
Empire Petroleum Corporation Petroleum (Producing) 1300 NDQ $0.16 30000 42.8 $11.50 $0.10 $11.60 $0.40 $0.10 -200.00% -$0.40 -$0.33 0.00% 3.45% $0.00 12/30/10
Empire Resorts Inc Hotel/Gaming 7000 NDQ $8.67 414807 26.3 $233.30 $72.50 $305.80 $7.00 $86.80 5.74% -$4.20 $2.20 0.00% 2.29% $2.00 12/30/10
Empire Resources Inc Metal Fabricating 3400 AMS $10.94 107700 9.7 $109.20 $86.90 $196.10 $1.60 $358.50 11.49 39.26% 11.05% $9.50 $19.40 37.65% 0.82% $4.00 12/30/10
EmptyPockets, Inc. Medical Services 8000 NDQ $0.00 36987 57 $1.00 $0.50 $1.50 $3.70 -121.88% 0.00% -$7.80 $0.00 0.00% 246.67% $0.10 3/30/00
Empyrean Holdings Inc Electronics 3670 NDQ $0.03 2500 1.2 $0.20 $0.10 $0.30 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/00
Emrise Corporation Telecom. Equipment 4811 NDQ $1.06 68900 37.5 $39.40 $6.80 $46.20 $4.40 $41.00 30.31 4.81% 6.80% $1.30 $2.00 0.00% 9.52% $0.30 12/30/10
EMS Technologies Inc Electronics 3670 NDQ $20.03 56154 11.3 $311.30 $43.40 $354.70 $13.00 $310.00 33.12 8.27% 12.70% $9.40 $27.50 33.45% 3.67% $10.30 12/30/10
Emtec Inc. Computer Software/Svcs 3579 NDQ $1.11 11962 14.4 $15.20 $4.50 $19.70 $0.90 $224.50 76.00 1.29% 6.02% $0.20 $2.30 51.23% 4.57% $0.80 8/30/11
Emulex Corp. Computers/Peripherals 3573 NYS $19.51 576500 83.2 $1,671.30 $233.40 $1,904.70 $467.00 $375.70 21.51 16.27% 33.53% $77.70 $126.20 35.18% 24.52% $16.50 7/2/10
En Pointe Tech Inc Computers/Peripherals 3573 NDQ $4.57 54461 7 $31.10 $17.80 $48.90 $6.90 $328.30 311.00 0.54% 0.68% $0.10 $0.20 0.00% 14.11% $2.00 9/29/10
Enbridge Energy Mgmt LLC Oilfield Svcs/Equip. 3533 NYS $48.50 11800 11.7 $594.70 $0.00 $594.70 $0.00 104.33 1.61% 0.00% $5.70 $0.00 52.46% 0.00% $0.00 12/30/10
Enbridge Energy Partners LLP Petroleum (Integrated) 2900 NYS $49.39 47800 65.6 $3,850.30 $1,713.90 $5,564.20 $89.80 $6,476.90 54.15 5.21% 10.44% $71.10 $312.00 0.00% 1.61% $344.80 12/30/10
Enbridge Inc. Petroleum (Producing) 1300 TSE $40.27 178940 331 $13,329.40 $7,354.20 $20,683.60 $104.10 $4,855.30 24.46 13.21% 9.86% $544.90 $1,334.40 15.96% 0.50% $391.30 12/30/09
EnCa Corp. Cadian Energy 1299 NYS $45.95 2763900 854.9 $40,103.40 $6,776.00 $46,879.40 $105.00 $14,266.00 12.37 20.25% 25.90% $3,241.00 $7,410.00 20.74% 0.22% $6,925.00 12/30/10
Encore Acquisition Petroleum (Producing) 1300 NYS $24.53 398100 49.8 $1,318.00 $679.80 $1,997.80 $1.70 $457.30 11.35 21.23% 19.28% $116.10 $359.80 34.36% 0.09% $321.80 12/30/10
Encore Capital Group Inc Fincial Svcs. (Div.) 6100 NDQ $12.60 41164 22.7 $292.50 $198.10 $490.60 $7.00 $221.80 9.41 26.27% 20.00% $31.10 $104.00 40.47% 1.43% $2.90 12/30/10
Encore Clean Energy Inc Power 4900 NDQ $0.06 40638 13 $0.80 $2.30 $3.10 $0.00 $2.60 -$1.20 -$0.79 0.00% 0.00% $0.00 12/30/00
Encore Wire Corp. Building Materials 3200 NDQ $22.01 768476 25.9 $518.40 $70.40 $588.80 $2.60 $758.10 10.35 23.80% 21.89% $50.10 $91.20 33.21% 0.44% $17.20 12/30/10
Encysive Pharmaceuticals Inc Drug 2834 NDQ $4.21 10444417 58.7 $266.40 $130.00 $396.40 $127.90 $14.00 -$76.20 -$76.53 0.00% 32.27% $2.10 12/30/10
Endeavour Intertiol Inc Petroleum (Producing) 1300 AMS $2.29 102000 75.5 $184.00 $81.30 $265.30 $76.10 $38.70 -93.55% 18.46% -$37.70 $8.40 0.00% 28.68% $47.40 12/30/10
ENDESA ADR Utility (Foreign) 4914 NYS $46.52 63900 1058.8 $48,840.20 $30,833.40 $79,673.60 $3,084.50 $21,510.20 19.55 12.96% 11.78% $2,497.60 $6,702.40 17.37% 3.87% $2,791.90 12/30/10
EnDevCo Inc Petroleum (Producing) 1300 NDQ $0.03 228267 214.1 $7.10 $1.90 $9.00 $0.00 -$1.20 $0.00 0.00% 0.00% $0.50 12/30/10
Endo Pharmac. Hldgs. Drug 2834 NDQ $27.58 712640 132.8 $3,633.70 $0.00 $3,633.70 $501.00 $820.20 17.96 23.99% 60.91% $202.30 $334.30 37.61% 13.79% $10.50 12/30/10
Endocare Inc Medical Supplies 8060 NDQ $1.77 92750 30.1 $52.80 $0.00 $52.80 $8.10 $28.30 -82.68% -138.41% -$14.80 -$13.56 0.00% 15.34% $0.40 12/30/10
Endologix Inc Medical Supplies 8060 NDQ $3.50 95128 36.2 $151.00 $0.00 $151.00 $17.10 $7.10 -36.73% -57.04% -$15.50 -$14.32 0.00% 11.32% $4.10 12/30/10
Endovasc Inc Drug 2834 NDQ $0.03 253582 146.7 $4.70 $0.20 $4.90 $1.60 $0.20 -16.67% -$0.20 -$0.97 0.00% 32.65% $0.00 6/29/11
EndWave Corp Wireless Networking 7380 NDQ $10.83 81896 11.3 $125.40 $0.00 $125.40 $22.40 $48.70 -2.09% 6.28% -$0.90 $1.30 0.00% 17.86% $0.40 12/30/10
Ener1 Inc Computers/Peripherals 3573 NDQ $0.23 128200 347.5 $79.20 $12.20 $91.40 $2.30 $0.10 -$40.90 $0.00 0.00% 2.52% $0.80 12/30/10
Enerchem Int'l Inc Chemical (Specialty) 2820 TSE $3.75 1100 14.8 $53.40 $6.20 $59.60 $11.00 $109.10 13.69 8.09% 10.25% $3.90 $6.80 34.57% 18.46% $3.70 12/30/10
Enerflex Systems Income Fund Oilfield Svcs/Equip. 3533 TSE 45.2 $501.00 $119.60 $620.60 $16.40 $670.60 12.49 12.18% 11.71% $40.10 $76.60 33.86% 2.64% $33.80 12/30/10
Energen Corp. tural Gas (Div.) 4929 NYS $46.94 162300 73.5 $3,358.90 $851.20 $4,210.10 $8.70 $1,128.40 19.43 19.37% 16.59% $172.90 $450.10 36.06% 0.21% $230.70 12/30/10
Energizer Holdings Household Products 2840 NYS $70.99 257100 67 $4,064.40 $1,411.20 $5,475.60 $84.50 $2,989.80 14.19 63.21% 22.82% $286.40 $564.10 27.99% 1.54% $103.00 9/29/10
Energy Conversion Power 4900 NDQ $33.98 1081700 39.1 $1,336.90 $26.20 $1,363.10 $404.50 $102.40 -3.52% -12.34% -$18.90 -$19.59 0.00% 29.68% $69.00 6/29/11
Energy East Corp. Electric Utility (East) 4911 NYS $24.80 375500 147.7 $3,695.60 $4,115.00 $7,810.60 $120.00 $5,298.50 14.31 8.92% 9.42% $258.30 $1,076.00 39.69% 1.54% $333.80 12/30/10
Energy Exploration Technologi Petroleum (Producing) 1300 NDQ $1.19 36975 21.5 $25.00 $1.20 $26.20 $1.10 -$7.80 $0.00 0.00% 4.20% $0.60 12/30/10
Energy Partners Ltd Petroleum (Producing) 1300 NYS $24.42 275500 38 $952.00 $235.10 $1,187.10 $6.80 $402.90 15.95 15.13% 25.48% $59.70 $250.10 36.54% 0.57% $449.70 12/30/10
Energy Transfer Equity L.P. Oilfield Svcs/Equip. 3533 NYS $31.40 73400 194.3 $4,267.70 $1,117.00 $5,384.70 $85.30 $2,347.00 22.72 50.99% 13.41% $187.80 $187.70 0.00% 1.58% $109.70 8/30/00
Energy Transfer Partners L.P. Oilfield Svcs/Equip. 3533 NYS $54.10 83600 110.7 $6,012.40 $2,629.70 $8,642.10 $28.90 $7,859.10 11.65 29.70% 16.69% $515.90 $760.30 4.77% 0.33% $680.20 8/30/11
Energy West Inc. tural Gas (Distrib.) 4920 NDQ $11.10 5203 2.9 $33.30 $18.70 $52.00 $1.60 $84.30 14.48 11.98% 15.73% $2.30 $9.10 37.24% 3.08% $2.50 6/29/11
EnergySouth Inc tural Gas (Distrib.) 4920 NDQ $40.10 12999 7.9 $320.60 $82.80 $403.40 $9.70 $124.60 23.23 13.46% 17.16% $13.80 $49.70 39.38% 2.40% $16.40 9/29/10
Energytec Inc. Oilfield Svcs/Equip. 3533 NDQ $0.23 523038 69.6 $17.40 $1.10 $18.50 $4.00 $8.40 6.96 7.49% -9.37% $2.50 -$2.86 0.00% 21.62% $22.70 12/30/10
EnerNorth Industries Inc Industrial Services 7300 AMS $0.34 27200 4.1 $1.40 $3.10 $4.50 $6.90 $26.00 -37.17% -12.06% -$4.20 -$0.90 0.00% 153.33% $0.80 6/29/09
ENERSIS S A ADR Utility (Foreign) 4914 NYS $16.00 146900 653 $10,402.70 $6,517.10 $16,919.80 $494.70 $3,961.50 -1.52% 7.22% -$65.20 $1,490.30 51.20% 2.92% $435.80 12/30/09
EnerSys Electrical Equipment 3600 NYS $16.00 107400 46.6 $752.00 $402.50 $1,154.50 $15.20 $1,283.30 24.50 6.90% 9.90% $30.70 $120.20 31.42% 1.32% $39.70 3/30/11
Enesco Group Retail (Special Lines) 5600 NDQ $0.18 148578 14.9 $2.30 $30.80 $33.10 $12.90 $244.40 -92.80% -44.80% -$49.00 -$31.67 0.00% 38.97% $2.30 12/30/10
Engage Technologies Inc Internet 7370 NDQ $0.00 49112 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
English Language Learning & In Educatiol Services 8299 NDQ 19.5 $7.80 $0.30 $8.10 $0.60 $4.20 -10.53% -13.91% -$0.20 -$0.22 0.00% 7.41% $0.00 12/30/00
ENGlobal Corp Computers/Peripherals 3573 AMS $6.43 43500 26.3 $173.80 $5.70 $179.50 $0.20 $233.60 36.21 12.03% 13.87% $4.80 $10.40 39.45% 0.11% $3.20 12/30/10
enherent Corp Computer Software/Svcs 3579 NDQ $0.06 41400 50.3 $3.00 $7.60 $10.60 $0.30 $27.30 12.50% -$0.40 $0.80 0.00% 2.83% $0.10 12/30/10
Ennis Inc. Office Equip/Supplies 3570 NYS $24.46 111300 25.5 $634.50 $114.50 $749.00 $13.90 $559.40 15.67 13.62% 14.30% $40.50 $89.80 36.63% 1.86% $9.00 2/27/11
Enova Systems Inc Auto Parts 3716 NDQ 14.8 $69.60 $2.30 $71.90 $16.20 $6.10 -22.29% -122.07% -$3.70 -$3.30 0.00% 22.53% $0.40 12/30/10
Enpath Medical Inc. Medical Supplies 8060 NDQ $14.55 26557 6 $90.00 $2.80 $92.80 $0.00 $29.40 300.00 1.20% 8.99% $0.30 $2.50 0.00% 0.00% $1.30 12/30/10
ENPRO Industries Inc. Diversified Co. 9913 NYS $33.21 149100 20.8 $705.20 $185.20 $890.40 $109.50 $838.60 12.87 10.15% 12.43% $54.80 $120.40 36.47% 12.30% $32.20 12/30/10
ENSCO Int'l Oilfield Svcs/Equip. 3533 NYS $50.06 2059000 153.4 $7,754.60 $492.60 $8,247.20 $268.50 $1,046.90 28.11 10.89% 14.93% $275.90 $567.10 27.40% 3.26% $478.10 12/30/10
Ensign Energy Services Inc Petroleum (Producing) 1300 TSE $18.39 194612 151.4 $2,826.90 $165.80 $2,992.70 $32.00 $1,520.70 16.66 21.98% 30.98% $169.70 $448.20 37.40% 1.07% $247.70 12/30/10
Ensurge Inc Internet 7370 NDQ 100 $0.10 $2.50 $2.60 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
Entegris Inc Semiconductor 3674 NDQ $10.82 634826 135.3 $1,452.10 $27.30 $1,479.40 $279.70 $367.10 154.48 0.92% 3.84% $9.40 $29.60 0.00% 18.91% $20.80 8/30/10
Entercom Comm. Corp Entertainment 7950 NYS $28.18 198000 42.9 $1,157.70 $577.20 $1,734.90 $16.10 $432.50 14.77 8.85% 7.02% $78.40 $165.50 38.64% 0.93% $12.70 12/30/10
Entergy Corp. Electric Util. (Central) 4911 NYS $92.32 621800 216.8 $19,259.20 $8,968.10 $28,227.30 $582.80 $10,106.00 20.42 11.52% 9.93% $943.10 $2,622.90 37.23% 2.06% $1,458.10 12/30/10
Enterprise Bancorp Inc Bank 6000 NDQ $16.10 1619 7.6 $124.00 $10.80 $134.80 $33.00 14.76 12.39% 39.52% $8.40 $28.20 36.10% 24.48% $0.00 12/30/10
Enterprise GP Holding LP Oilfield Svcs/Equip. 3533 NYS $36.97 14700 88.9 $3,279.80 $4,968.30 $8,248.10 $42.70 $12,257.00 59.10 7.76% 18.54% $55.50 $1,067.20 2.00% 0.52% $864.50 12/30/10
Enterprise Products tural Gas (Div.) 4929 NYS $28.98 503400 389.9 $12,479.60 $4,833.80 $17,313.40 $57.00 $12,257.00 29.75 7.39% 10.03% $419.50 $1,069.20 1.93% 0.33% $864.50 12/30/10
Entertainment Pptys R.E.I.T. 6720 NYS $58.44 90700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Entheos Technologies Inc Internet 7370 NDQ $0.80 824 96.6 $97.60 $0.00 $97.60 $0.10 -6.67% 0.00% -$0.10 $0.00 0.00% 0.10% $0.00 12/30/10
Entrada Networks Inc Computer Software/Svcs 3579 NDQ $0.00 8762 15.3 $0.20 $2.10 $2.30 $0.10 $4.10 -260.00% -59.97% -$3.90 -$2.10 0.00% 4.35% $0.10 1/30/10
Entrada Software Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Entravision Comm Corp Entertainment 7950 NYS $8.22 404000 124.4 $876.40 $506.60 $1,383.00 $65.60 $281.00 103.11 0.83% 3.34% $8.50 $92.50 46.89% 4.74% $39.90 12/30/10
EntreMed Inc Drug 2834 NDQ $1.58 613361 50.2 $118.00 $0.00 $118.00 $30.10 $5.90 -55.44% -$16.30 -$16.80 0.00% 25.51% $0.20 12/30/10
Entropin Inc Biotechnology 2830 NDQ $0.01 8666 30.6 $0.30 $0.00 $0.30 $0.10 -$2.10 $0.00 0.00% 33.33% $0.00 12/30/10
Entrust Fincial Services In Fincial Svcs. (Div.) 6100 NDQ $0.51 714 57.6 $1.00 $0.00 $1.00 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Entrust Inc. E-Commerce 7372 NDQ $4.27 352593 60 $256.70 $0.00 $256.70 $82.50 $98.10 36.67 10.13% $7.00 $11.60 10.22% 32.14% $1.70 12/30/10
Entrx Corp Industrial Services 7300 NDQ $0.16 13299 8 $1.00 $3.00 $4.00 $0.60 $14.70 -43.59% -11.27% -$1.70 -$0.71 0.00% 15.00% $0.20 12/30/10
eNucleus Inc Computer Software/Svcs 3579 NDQ $0.03 148320 44 $1.90 $1.00 $2.90 $0.00 $9.30 -1.75% 20.90% -$0.10 $1.40 0.00% 0.00% $0.00 12/30/10
Enviro Voraxial Tech Inc Machinery 3500 NDQ $0.55 23678 19.5 $11.00 $0.00 $11.00 $0.10 $0.10 -$1.10 -$0.85 0.00% 0.91% $0.00 12/30/10
Enviro-Energy Corporation Environmental 4953 NDQ $0.00 182500 261.9 $2.60 $0.60 $3.20 $0.00 $10.90 -34.62% -0.99% -$0.90 -$0.03 0.00% 0.00% $0.00 12/30/09
Envirokare Tech Inc Machinery 3500 NDQ $0.57 1000 44.2 $22.90 $7.40 $30.30 $2.00 $1.10 -279.50% -$8.70 -$7.83 0.00% 6.60% $0.10 12/30/10
Environmental Elements Corp Environmental 4953 NDQ $0.01 6000 7.3 $0.10 $5.70 $5.80 $0.30 $27.50 -$2.20 -$2.33 0.00% 5.17% $0.10 3/30/00
Environmental Elements Corp Environmental 4953 NDQ $0.01 6000 7.3 $0.10 $5.70 $5.80 $0.30 $27.50 -$2.20 -$2.33 0.00% 5.17% $0.10 3/30/00
Environmental Power Corp Industrial Services 7300 AMS $8.85 13400 9.5 $84.30 $2.90 $87.20 $14.80 $55.80 -45.14% 77.54% -$11.60 $10.70 0.00% 16.97% $1.00 12/30/10
Environmental Safeguards Inc Environmental 4953 AMS $0.00 286500 10.7 $120.90 $1.20 $122.10 $0.40 $1.70 -131.25% -40.41% -$2.10 -$0.97 0.00% 0.33% $0.00 12/30/09
Environmental Solutions Worldw Auto Parts 3716 NDQ $0.69 5375 57.4 $39.80 $5.80 $45.60 $3.10 $3.10 -126.92% -50.68% -$3.30 -$2.69 0.00% 6.80% $2.80 12/30/10
Environmental Tectonics Corp. Aerospace/Defense 3720 AMS $3.62 5400 9 $33.40 $8.40 $41.80 $3.60 $25.10 -38.07% -12.65% -$6.70 -$2.83 0.00% 8.61% $0.30 2/23/11
Envoy Communications Group In Industrial Services 7300 TSE $2.98 9600 21 $62.40 $0.40 $62.80 $26.30 $43.20 23.11 3.67% 8.40% $2.70 $4.30 6.78% 41.88% $4.40 9/29/10
EnXnet Inc. Internet 7370 NDQ $1.00 13700 28.6 $30.20 $0.90 $31.10 $0.10 -$0.70 $0.00 0.00% 0.32% $0.00 3/30/11
Enzo Biochem Biotechnology 2830 NYS $14.27 132600 32.3 $469.40 $0.00 $469.40 $69.90 $39.80 -16.42% -74.29% -$15.70 -$19.09 0.00% 14.89% $4.20 7/30/11
Enzon Pharmac. Drug 2834 NDQ $8.51 595585 44.2 $367.20 $399.00 $766.20 $158.70 $166.30 -1.28% 11.90% -$2.60 $52.80 0.00% 20.71% $3.10 6/29/10
EOG Resources tural Gas (Div.) 4929 NYS $62.45 2976100 242.1 $15,503.00 $985.10 $16,488.10 $643.80 $3,620.20 12.19 29.46% 36.70% $1,271.50 $2,658.00 35.69% 3.90% $1,724.80 12/30/10
eOn Communications Corp Telecom. Equipment 4811 NDQ $1.44 49863 13.5 $19.00 $0.00 $19.00 $6.70 $12.00 21.11 9.18% 32.26% $0.90 $1.00 0.00% 35.26% $0.20 7/30/11
Eos Intertiol Inc Internet 7370 NDQ $0.01 665000 99 $1.00 $35.60 $36.60 $0.90 $71.70 -150.45% -30.06% -$16.70 -$13.77 0.00% 2.46% $0.90 9/29/09
EP MedSystems Inc Medical Supplies 8060 NDQ $1.34 139331 25.9 $40.00 $2.00 $42.00 $5.20 $16.70 -69.05% -100.62% -$5.80 -$5.23 0.00% 12.38% $0.20 12/30/10
EPCOS AG Electronics 3670 NYS $20.02 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ephrata t'l Bank Bank 6000 NDQ $30.75 100 2.9 $87.90 $59.50 $147.40 $17.30 12.56 10.92% 13.46% $7.00 $17.60 18.73% 11.74% $0.00 12/30/10
Epic Bancorp Bank 6000 NDQ $14.50 5810 3.7 $53.20 $118.10 $171.30 $10.60 12.98 15.30% 7.34% $4.10 $16.20 39.18% 6.19% $0.00 12/30/10
Epic Data Int'l Inc. Electronics 3670 TSE $0.23 19200 12.5 $3.30 $1.60 $4.90 $1.70 $15.50 -70.83% -64.97% -$1.70 -$1.49 0.00% 34.69% $0.30 9/29/10
Epic Fin'l Corp Fincial Svcs. (Div.) 6100 NDQ $0.02 37200 18 $0.70 $0.20 $0.90 $0.00 $0.20 -$1.60 -$1.23 0.00% 0.00% $0.00 10/30/00
Epicor Software Cp Computer Software/Svcs 3579 NDQ $13.51 358910 54.8 $787.10 $124.70 $911.80 $53.00 $289.40 15.14 30.52% 22.47% $52.00 $54.40 0.00% 5.81% $3.40 12/30/10
Epicus Communications Group Telecom. Services 4810 NDQ $0.01 50910 661.4 $0.10 $4.50 $4.60 $0.20 $18.80 -$7.60 -$7.07 0.00% 4.35% $0.00 5/30/10
EPIQ Sys Inc Computer Software/Svcs 3579 NDQ $16.97 195777 19.3 $328.90 $173.50 $502.40 $13.60 $130.80 30.17 6.18% 7.48% $10.90 $41.90 39.93% 2.71% $4.60 12/30/10
EPIX Pharmaceuticals Inc. Medical Supplies 8060 NDQ $6.90 210462 15.5 $197.40 $100.00 $297.40 $124.70 $7.20 -136.52% -$24.30 -$22.67 0.00% 41.93% $1.20 12/30/10
Epixtar Corp Telecom. Services 4810 NDQ $0.03 9000 11.5 $0.40 $12.70 $13.10 $1.50 $17.70 -51.53% -$9.00 -$5.41 0.00% 11.45% $3.60 12/30/00
ePlus inc Internet 7370 NDQ $10.45 18780 8.6 $85.70 $121.10 $206.80 $38.90 $527.30 3.39 19.15% 3.65% $25.30 $13.30 41.20% 18.81% $26.70 3/30/10
Epoch Biosciences Drug 2834 NDQ 26.2 $94.40 $0.90 $95.30 $4.40 $8.90 -95.56% -51.53% -$4.30 -$0.52 0.00% 4.62% $0.40 12/30/09
Epoch Holding Corp Fincial Svcs. (Div.) 6100 NDQ $9.94 200837 19.2 $193.40 $0.00 $193.40 $7.80 $10.20 -66.29% -185.27% -$5.90 -$2.04 0.00% 4.03% $0.30 6/29/11
Epolin Inc /NJ/ Chemical (Specialty) 2820 NDQ $0.87 200 11.9 $9.60 $0.00 $9.60 $1.50 $3.70 16.00 17.14% 28.50% $0.60 $0.90 36.67% 15.63% $0.20 2/27/11
E'Prime Aerospace Corporation Aerospace/Defense 3720 NDQ $0.01 489353 826.2 $8.30 $0.30 $8.60 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 9/29/00
Equifax Inc. Information Services 8900 NYS $40.60 453100 129.2 $5,138.60 $556.10 $5,694.70 $37.50 $1,443.40 21.54 29.09% 23.55% $238.60 $504.20 37.46% 0.66% $46.20 12/30/10
Equifin Inc Fincial Svcs. (Div.) 6100 NDQ $0.02 1500 7.7 $0.20 $11.90 $12.10 $0.60 $2.20 -57.14% -0.04% -$1.60 -$0.01 0.00% 4.96% $0.00 12/30/09
Equitable Fincial Corp Thrift 6120 NDQ $11.75 591 0 $38.70 $0.00 $38.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Equitable Resources tural Gas (Div.) 4929 NYS $41.75 242200 119.9 $5,099.40 $1,131.70 $6,231.10 $75.00 $1,253.70 23.59 60.99% 21.73% $216.20 $461.20 33.50% 1.20% $275.80 12/30/10
Equity Inns Inc. Hotel/Gaming 7000 NYS $15.96 277700 54 $874.50 $557.50 $1,432.00 $6.60 $335.40 40.49 5.27% 13.40% $21.60 $128.80 0.00% 0.46% $138.10 12/30/10
Equity Office P'ptys R.E.I.T. 6720 NYS $48.17 1348800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Equity One Inc Retail Store 5300 NYS $26.66 115900 75.4 $1,944.80 $1,021.30 $2,966.10 $67.70 $248.00 24.10 8.30% 8.52% $80.70 $164.20 0.00% 2.28% $88.40 12/30/10
Equity Residential R.E.I.T. 6720 NYS $50.75 947500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
eResearchTechnology Healthcare Information 7375 NDQ $6.73 773093 56.9 $338.70 $0.20 $338.90 $52.00 $86.80 21.99 19.25% 76.46% $15.40 $34.20 36.96% 15.34% $16.10 12/30/10
ERF Wireless Inc Telecom. Services 4810 NDQ $0.20 209548 7.6 $3.60 $1.00 $4.60 $0.60 $0.60 -$3.30 -$2.78 0.00% 13.04% $0.30 12/30/10
Ergo Science Corp Drug 2834 NDQ $0.64 12538 5.8 $3.40 $0.00 $3.40 $7.20 $35.00 -18.60% -5.51% -$4.00 -$0.79 0.00% 211.76% $0.30 12/30/10
Ericsson ADR Telecom. Equipment 4811 NDQ $40.23 1509069 1586.4 $64,075.50 $3,145.00 $67,220.50 $10,265.00 $19,121.00 20.77 23.41% 52.56% $3,085.00 $4,341.00 26.64% 15.27% $424.00 12/30/10
Erie Family Life Insurance Co Insurance (Life) 6310 OTC 9.4 $302.40 $45.00 $347.40 $18.60 18.33 6.45% 10.84% $16.50 $45.00 31.98% 5.35% $0.30 12/30/10
Erie Indemnity Co Insurance (Prop/Cas.) 6330 NDQ $57.98 26432 61.2 $3,351.00 $0.00 $3,351.00 $31.70 14.50 18.07% 0.00% $231.10 $0.00 32.92% 0.95% $2.00 12/30/10
eRoom System Technologies Inc Computers/Peripherals 3573 NDQ $0.12 22000 24.2 $2.90 $0.60 $3.50 $1.30 $1.60 29.00 4.00% 50.00% $0.10 $0.90 0.00% 37.14% $0.00 12/30/10
ESB Fincial Corp Thrift 6120 NDQ $11.00 3898 10.8 $142.30 $45.20 $187.50 $15.30 16.36 8.98% 27.07% $8.70 $41.80 17.88% 8.16% $0.00 12/30/09
Escala Group Inc. E-Commerce 7372 NDQ $7.69 1358909 27.7 $223.80 $9.90 $233.70 $54.30 $240.30 5.84 34.41% 59.01% $38.30 $56.00 29.50% 23.23% $2.20 6/29/10
Escalade Inc. Recreation 7900 NDQ $10.73 24475 12.9 $138.20 $19.60 $157.80 $3.00 $185.60 11.61 15.95% 16.29% $11.90 $23.90 37.85% 1.90% $8.40 12/30/10
Escalon Med Corp Medical Services 8000 NDQ $2.65 62149 6.3 $17.80 $0.40 $18.20 $3.40 $29.80 -8.16% -8.62% -$2.70 -$2.60 0.00% 18.68% $0.30 6/29/11
Eschelon Telecom Inc Telecom. Services 4810 NDQ $19.81 26969 14.6 $349.80 $97.50 $447.30 $30.80 $227.70 -34.24% 22.26% -$31.60 $35.40 0.00% 6.89% $19.20 12/30/10
ESCO Technologies Diversified Co. 9913 NYS $45.44 217200 25.6 $1,176.00 $0.00 $1,176.00 $104.50 $429.10 27.03 13.14% 22.38% $43.50 $74.40 31.86% 8.89% $17.20 9/29/10
eSpeed Inc. E-Commerce 7372 NDQ $8.73 122657 50 $444.70 $7.60 $452.30 $178.40 $152.90 222.35 0.81% 38.72% $2.00 $44.10 33.89% 39.44% $15.40 12/30/10
Espey Mfg. & Electronics Corp. Electronics 3670 AMS $18.58 800 2.3 $38.30 $0.00 $38.30 $11.00 $20.90 23.94 5.52% 8.78% $1.60 $2.40 34.18% 28.72% $0.50 6/29/11
Esprit Exploration Ltd. Petroleum (Producing) 1300 TSE 66.4 $159.30 $238.10 $397.40 $0.00 $220.20 2.12 14.66% 22.00% $75.00 $166.20 0.76% 0.00% $80.00 12/30/10
ESS Technology Inc Semiconductor 3674 NDQ $1.03 557037 39.6 $38.40 $0.00 $38.40 $99.70 $181.90 -76.96% -$71.80 -$46.00 0.00% 259.64% $4.70 12/30/10
Essex Corp Industrial Services 7300 NDQ $23.91 188594 21.4 $520.20 $0.10 $520.30 $27.60 $159.80 60.49 6.01% 11.42% $8.60 $13.30 0.77% 5.30% $10.20 12/30/10
Essex Ppty Tr R.E.I.T. 6720 NYS $129.25 136400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Esterline Technologies Aerospace/Defense 3720 NYS $40.23 83300 25.3 $1,028.70 $246.60 $1,275.30 $192.90 $835.40 20.17 8.21% 13.23% $51.00 $117.60 24.09% 15.13% $23.80 10/27/10
Eterl Technologies Group Computer Software/Svcs 3579 NDQ $0.65 281300 39.9 $26.80 $0.40 $27.20 $28.10 $23.00 6.38 8.82% 24.74% $4.20 $5.10 3.45% 103.31% $1.20 12/30/10
Ethan Allen Interiors Furn/Home Furnishings 2500 NYS $36.11 216400 32.1 $1,162.50 $202.70 $1,365.20 $173.80 $1,066.40 13.17 21.15% 23.43% $88.30 $168.50 37.94% 12.73% $41.50 6/29/11
eTotalSource Inc Educatiol Services 8299 NDQ $0.00 803934 46.7 $0.60 $1.70 $2.30 $0.10 $0.10 -$1.30 -$1.59 0.00% 4.35% $0.00 12/30/10
Eupa Intertiol Corp. Computers/Peripherals 3573 NDQ $0.34 100740 20.9 $6.70 $0.00 $6.70 $0.90 $1.00 -10.00% -9.12% -$0.20 -$0.10 0.00% 13.43% $0.00 12/30/10
Eureka Fincial Corp. Thrift 6120 NDQ $26.50 190 1.2 $32.50 $0.00 $32.50 $8.80 40.63 4.19% 12.28% $0.80 $1.60 20.95% 27.08% $0.00 9/29/09
Euro Tech Holdings Co Ltd Environmental 4953 NDQ $3.78 338165 7 $27.90 $0.00 $27.90 $5.40 $31.30 39.86 7.87% 28.17% $0.70 $1.30 24.15% 19.35% $0.10 12/30/10
Eurobancshares Inc. Bank 6000 NDQ $8.89 74360 19.4 $164.50 $55.90 $220.40 $21.00 9.97 10.00% 26.25% $16.50 $81.30 35.45% 9.53% $0.00 12/30/10
Eurogas Inc Petroleum (Producing) 1300 NDQ $0.03 105000 191.2 $5.70 $0.80 $6.50 $0.00 -$0.90 $0.00 0.00% 0.00% $0.00 12/30/10
Euronet Worldwide Inc. Computer Software/Svcs 3579 NDQ $29.69 305840 35.8 $1,117.00 $355.50 $1,472.50 $219.90 $531.20 39.89 13.57% 14.49% $28.00 $75.20 34.11% 14.93% $18.20 12/30/10
European Equity Fund Investment Co.(Foreign) 6730 NYS $12.20 34300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Eurotech Ltd Environmental 4953 NDQ $0.00 64510 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Eurotunnel Railroad 4002 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Euroweb Intl Corp Internet 7370 NDQ $1.85 22753 5.8 $10.50 $1.10 $11.60 $1.60 $2.00 -11.49% -10.24% -$2.00 -$1.73 0.00% 13.79% $2.60 12/30/10
ev3 Inc Medical Supplies 8060 NDQ $17.23 228829 49.4 $969.20 $0.00 $969.20 $81.60 $133.70 -44.81% -53.59% -$110.00 -$87.83 0.00% 8.42% $13.20 12/30/10
Evans Systems Inc. Retail (Special Lines) 5600 NDQ $0.50 1500 1 $0.70 $2.70 $3.40 $0.20 $1.00 25.00% -$0.20 $0.20 0.00% 5.88% $0.00 9/29/10
Evans&Suthrlnd Cmptr Computers/Peripherals 3573 NDQ $4.20 8311 10.5 $44.50 $18.00 $62.50 $14.60 $73.60 -$9.10 -$5.82 0.00% 23.36% $2.40 12/30/10
EVCI Career Colleges Inc Educatiol Services 8299 NDQ $0.45 159763 12.4 $5.80 $15.70 $21.50 $9.30 $50.40 14.50 1.57% 4.78% $0.40 $2.80 45.71% 43.26% $2.70 12/30/10
Evercel Inc Electronics 3670 NDQ $1.99 23600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Evercore Partners Inc Fincial Svcs. (Div.) 6100 NYS $36.85 44700 4.5 $163.50 $0.40 $163.90 $37.90 $125.40 2.59 122.72% 467.87% $63.20 $69.00 5.07% 23.12% $1.00 12/30/10
Everest Re Group Ltd. Insurance (Prop/Cas.) 6330 NYS $98.11 120400 64.6 $6,416.00 $1,011.50 $7,427.50 $1,551.00 -6.26% 0.00% -$259.00 $0.00 0.00% 20.88% $0.00 12/30/10
Ever-Glory Int'l Group Inc Apparel 2300 NDQ $0.47 127100 20 $8.20 $0.60 $8.80 $1.50 $10.80 8.20 17.54% 23.45% $1.00 $1.30 13.42% 17.05% $2.50 12/30/10
Evergreen Energy Inc Electric Util. (Central) 4911 AMS $9.95 174300 68.1 $807.10 $0.00 $807.10 $28.80 $1.00 -24.89% -36.12% -$23.30 -$23.40 0.00% 3.57% $47.90 12/30/10
Evergreen Solar Inc. Power 4900 NDQ $7.57 2020019 62 $521.00 $4.10 $525.10 $116.20 $44.00 -19.79% -$17.30 -$4.06 0.00% 22.13% $57.70 12/30/10
Everlast Worldwide Inc Apparel 2300 NDQ $17.00 20381 3.5 $67.70 $41.70 $109.40 $0.10 $43.30 33.85 15.50% 8.72% $2.00 $7.70 38.28% 0.09% $0.60 12/30/10
Evolution Petroleum Corp Computer Software/Svcs 3579 AMS $3.00 36700 26.3 $76.50 $0.00 $76.50 $9.90 $2.90 -15.05% -7.56% -$4.80 -$1.66 0.00% 12.94% $4.10 6/29/11
Evolving Sys Inc Telecom. Services 4810 NDQ $1.17 336102 16.1 $18.60 $15.40 $34.00 $3.90 $39.50 -8.68% 11.14% -$2.90 $5.00 0.00% 11.47% $0.80 12/30/10
Exabyte Corp. Computers/Peripherals 3573 NDQ $0.01 3298 14 $0.20 $20.00 $20.20 $0.40 $91.00 -$9.60 -$3.33 0.00% 1.98% $1.90 12/30/10
EXACT Sciences Corp Drug 2834 NDQ $2.83 231020 26.4 $71.60 $0.00 $71.60 $34.10 $4.30 -58.94% -$14.50 -$13.12 0.00% 47.63% $0.20 12/30/10
Exactech Inc Medical Supplies 8060 NDQ $14.23 3050 11.4 $164.60 $29.70 $194.30 $1.00 $91.00 24.94 9.75% 11.32% $6.60 $16.80 35.07% 0.51% $12.50 12/30/10
Exam USA Inc Recreation 7900 NDQ 20 $10.20 $40.60 $50.80 $9.30 $29.40 -5.00% 18.62% -$0.10 $12.40 60.00% 18.31% $13.80 5/30/11
Exar Corp. Electronics 3670 NDQ $13.00 285285 35.6 $480.40 $0.00 $480.40 $329.50 $67.00 61.59 2.01% 6.61% $7.80 $5.20 26.37% 68.59% $5.00 3/30/11
Excel Maritime Carriers Ltd Maritime 4400 NYS $14.61 176700 11.5 $163.60 $8.20 $171.80 $4.30 $25.20 19.02 60.99% 57.22% $8.60 $10.30 0.00% 2.50% $0.00 12/30/09
Excel Technology Medical Supplies 8060 NDQ $25.59 62133 12.1 $310.20 $0.00 $310.20 $50.30 $137.70 20.41 10.22% 16.75% $15.20 $22.40 26.43% 16.22% $3.30 12/30/10
Excelligence Learning Corp. Educatiol Services 8299 NDQ 9 $117.30 $0.00 $117.30 $9.90 $132.70 32.58 7.76% 12.96% $3.60 $7.90 40.13% 8.44% $1.70 12/30/10
Exchange Bank Bank 6000 NDQ $132.25 329 1.7 $226.70 $43.00 $269.70 $46.70 13.74 14.51% 29.77% $16.50 $50.70 35.42% 17.32% $0.00 12/30/00
Exchange tiol Bancshares I Bank 6000 NDQ $31.50 404 4.2 $131.30 $86.70 $218.00 $35.30 13.26 10.24% 15.51% $9.90 $33.00 30.38% 16.19% $0.00 12/30/10
EXCO Resources Inc Petroleum (Producing) 1300 NYS $16.91 1250000 0 $1,792.00 $0.00 $1,792.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Exco Technologies Ltd. Machinery 3500 TSE $3.77 470 41.6 $160.30 $18.60 $178.90 $3.20 $215.40 14.44 7.17% 11.30% $11.10 $30.60 37.13% 1.79% $14.60 9/29/10
eXegenics Inc Drug 2834 NDQ $0.85 15857 16.3 $13.90 $0.00 $13.90 $8.90 -14.94% -$1.30 $0.00 0.00% 64.03% $0.00 12/30/10
ExelixisInc. Biotechnology 2830 NDQ $9.00 865693 83.4 $863.90 $148.90 $1,012.80 $163.80 $76.00 -251.94% -415.92% -$84.40 -$77.36 0.00% 16.17% $14.40 12/30/10
Exelon Corp. Electric Utility (East) 4911 NYS $61.89 1596000 657 $41,447.70 $13,964.00 $55,411.70 $140.00 $15,357.00 19.17 23.47% 17.82% $2,162.00 $5,898.00 30.39% 0.25% $2,165.00 12/30/10
EXFO Electro-Optical Engr Telecom. Services 4810 NDQ $5.62 57784 68.8 $383.60 $0.50 $384.10 $111.30 $128.30 47.36 4.13% 13.60% $8.10 $15.30 24.11% 28.98% $3.40 8/30/11
Exlservice Holdings Inc Industrial Services 7300 NDQ $21.04 238079 10.6 $232.90 $6.00 $238.90 $24.20 $74.00 32.80 19.19% 61.17% $7.10 $11.50 0.00% 10.13% $7.10 12/30/10
Expedia Inc. Internet 7370 NDQ $20.98 822486 347.6 $6,955.40 $230.80 $7,186.20 $321.00 $2,119.50 28.79 4.21% 6.61% $241.60 $677.90 44.94% 4.47% $52.30 12/30/10
Expeditors Int'l Industrial Services 7300 NDQ $40.50 832747 213.2 $8,727.30 $0.00 $8,727.30 $464.00 $3,901.80 44.32 21.55% 47.49% $196.90 $335.40 36.33% 5.32% $90.80 12/30/10
Exploration Co Petroleum (Producing) 1300 NDQ $13.34 158063 29.4 $436.70 $0.30 $437.00 $6.10 $67.00 118.03 4.44% 30.32% $3.70 $23.50 0.00% 1.40% $52.50 12/30/10
Exponent Inc Industrial Services 7300 NDQ $18.66 32272 16.2 $282.60 $0.10 $282.70 $68.90 $155.20 19.90 10.66% 43.34% $14.20 $44.50 37.28% 24.37% $3.00 12/29/10
Express Scripts 'A' Pharmacy Services 5910 NDQ $71.60 1169116 146 $9,794.80 $1,511.00 $11,305.80 $478.00 $16,266.00 25.24 26.49% 18.36% $388.10 $727.00 36.90% 4.23% $60.00 12/30/10
Express-1 Expedited Solutions Air Transport 4510 AMS $1.26 13700 26.3 $32.90 $2.80 $35.70 $0.40 $39.80 -51.33% 2.19% -$5.80 $0.30 0.00% 1.12% $0.30 12/30/10
ExpressJet Holdings Inc. Air Transport 4510 NYS $8.10 270300 54.1 $443.00 $171.90 $614.90 $227.30 $1,562.80 4.52 47.00% 118.06% $98.00 $284.50 36.47% 36.97% $21.10 12/30/10
Extendicare REIT Medical Services 8000 NYS 67.8 $1,422.00 $796.30 $2,218.30 $38.30 $1,971.80 13.90 20.57% 14.14% $102.30 $267.30 33.59% 1.73% $81.20 12/30/10
Extreme Networks Computers/Peripherals 3573 NDQ $4.19 1387150 121.9 $501.80 $200.00 $701.80 $255.40 $383.30 38.90 5.20% 11.86% $12.90 $29.10 21.49% 36.39% $7.10 6/29/10
EXX Inc 'A' Recreation 7900 AMS $3.66 8900 11.3 $39.40 $18.90 $58.30 $6.50 $147.30 39.40 5.00% 15.59% $1.00 $10.10 50.60% 11.15% $5.70 12/30/10
Exxon Mobil Corp. Petroleum (Integrated) 2900 NYS $76.63 12358300 6133 $450,988.60 $7,991.00 $458,979.60 $33,275.00 $328,213.00 13.32 30.45% 39.30% $33,860.00 $59,255.00 43.03% 7.25% $13,839.00 12/30/10
Eyetech Pharmaceuticals Inc Drug 2834 NDQ 41.9 $815.40 $2.80 $818.20 $211.50 $49.40 -76.66% -$100.50 -$102.07 0.00% 25.85% $12.50 12/30/00
EYI Industries Inc Electrical Equipment 3600 NDQ $0.01 564100 217.6 $2.20 $0.10 $2.30 $0.00 $5.00 -$3.90 -$3.63 0.00% 0.00% $0.00 12/30/10
EZCORP Inc. Fincial Svcs. (Div.) 6100 NDQ $16.25 500208 38.6 $659.80 $7.00 $666.80 $4.20 $254.20 44.58 11.09% 14.23% $14.80 $30.30 36.00% 0.63% $9.20 9/29/10
Ezenia! Inc Internet 7370 NDQ $2.03 37225 14.6 $29.30 $0.00 $29.30 $9.40 $13.20 7.71 48.10% $3.80 $3.60 0.00% 32.08% $0.20 12/30/10
F&M Bank Corp Bank 6000 NDQ $28.15 902 2.4 $66.60 $22.80 $89.40 $7.90 13.88 13.11% 18.21% $4.80 $13.00 27.86% 8.84% $0.00 12/30/10
F.M.S. Fincial Thrift 6120 NDQ $31.70 600 6.5 $207.60 $25.80 $233.40 $54.50 30.99 8.92% 33.63% $6.70 $26.40 40.89% 23.35% $0.00 12/30/10
F.N.B. Corp. Bank 6000 NYS $18.27 145700 57.4 $1,117.30 $662.60 $1,779.90 $131.60 20.20 11.59% 14.79% $55.30 $209.90 28.96% 7.39% $0.00 12/30/10
F5 Networks Inc Internet 7370 NDQ $74.21 482997 40.8 $3,059.20 $0.00 $3,059.20 $374.20 $394.00 46.35 10.71% 25.75% $66.00 $101.70 38.64% 12.23% $21.40 9/29/11
Fab Industries Apparel 2300 AMS 5.2 $15.60 $0.00 $15.60 $19.90 $49.70 -2.94% -$0.50 -$0.12 0.00% 127.56% $0.00 11/26/00
Factory Card & Party Outlet Retail (Special Lines) 5600 NDQ $8.01 600 3.1 $26.30 $19.50 $45.80 $0.20 $233.10 -3.53% 4.20% -$1.00 $2.00 0.00% 0.44% $5.10 1/27/11
FactSet Research Information Services 8900 NYS $56.48 146800 48.9 $2,788.10 $0.00 $2,788.10 $143.20 $387.40 35.07 22.16% 42.86% $79.50 $139.80 33.93% 5.14% $23.70 8/30/11
Fair Isaac Computer Software/Svcs 3579 NYS $40.65 317600 63.8 $2,576.10 $400.00 $2,976.10 $229.00 $798.70 19.15 16.71% 19.20% $134.50 $270.40 30.68% 7.69% $16.40 9/29/10
Fairchild Corp. Information Services 8900 NYS $2.19 32500 22.6 $53.20 $122.90 $176.10 $28.30 $352.40 -30.12% -6.39% -$33.10 -$13.07 0.00% 16.07% $12.10 9/29/10
Fairchild Semic. Semiconductor 3674 NYS $16.81 601500 120.5 $2,067.10 $646.60 $2,713.70 $513.20 $1,425.10 98.90 2.07% 17.29% $20.90 $197.40 0.00% 18.91% $97.40 12/24/10
Fairfax Fincial Holdings Insurance (Prop/Cas.) 6330 TSE $231.67 10885 16.1 $3,721.30 $2,297.10 $6,018.40 $4,597.40 -1.78% 0.00% -$57.00 $0.00 60.00% 76.39% $37.00 12/30/00
FairPoint Communications Inc. Telecom. Services 4810 NYS $18.95 130500 35 $670.00 $607.70 $1,277.70 $5.10 $262.80 23.51 11.55% 14.49% $28.50 $123.10 0.00% 0.40% $28.10 12/30/10
FalconStor Software Inc Telecom. Equipment 4811 NDQ $8.65 146667 47.9 $420.70 $0.00 $420.70 $36.60 $41.00 182.91 4.72% 40.87% $2.30 $5.20 4.89% 8.70% $3.20 12/30/10
Family Dollar Stores Retail Store 5300 NYS $29.33 521400 165.3 $4,486.90 $0.00 $4,486.90 $105.20 $5,824.80 20.63 15.23% 21.94% $217.50 $457.50 36.55% 2.34% $229.10 8/26/10
Family Room Entertainment Corp Entertainment 7950 NDQ $0.00 1933275 199.8 $1.90 $6.40 $8.30 $0.70 $3.40 -27.64% -$1.60 -$1.49 0.00% 8.43% $0.00 6/29/11
Familymeds Group Inc Internet 7370 NDQ $2.73 53428 6.6 $15.80 $60.10 $75.90 $6.70 $216.10 -28.18% -$21.90 -$11.86 0.00% 8.83% $1.70 12/30/10
Famous Dave's of America Restaurant 5812 NDQ $16.49 20842 10.6 $169.90 $16.30 $186.20 $4.40 $102.40 38.61 11.83% 16.40% $4.40 $13.00 38.08% 2.36% $6.80 12/31/10
Fannie Mae Fincial Svcs. (Div.) 6100 NYS $59.39 1642700 970 $58,297.00 $478,539.00 $536,836.00 $1,415.00 8.21 31.74% 7.14% $7,102.00 $52,305.00 31.80% 0.26% $0.00 12/30/09
Fansteel Inc Metal Fabricating 3400 NDQ $0.25 8504 3.4 $1.40 $16.00 $17.40 $0.80 $56.30 1.56 33.01% $0.90 $3.40 0.00% 4.60% $1.20 12/30/10
Fantatech Inc Educatiol Services 8299 NDQ $1.15 125 30.1 $34.60 $2.50 $37.10 $4.00 $11.30 26.62 18.57% 41.86% $1.30 $2.70 14.72% 10.78% $4.10 12/30/10
Farmer Bros. Co. Food Processing 2000 NDQ $21.35 33935 16.1 $336.00 $0.00 $336.00 $181.70 $207.50 70.00 1.78% 6.86% $4.80 $6.00 0.00% 54.08% $12.80 6/29/11
Farmers & Merchants Bancorp Ca Bank 6000 NDQ $515.00 30 0.8 $418.20 $51.20 $469.40 $50.70 22.73 14.89% 24.41% $18.40 $47.10 35.70% 10.80% $0.00 12/30/10
Farmers Capital Bank Corp. Bank 6000 NDQ $34.13 10441 7.4 $256.70 $76.90 $333.60 $75.00 16.25 10.25% 23.94% $15.80 $47.50 21.32% 22.48% $0.00 12/30/10
Farmers tiol Banc Corp /OH Bank 6000 NDQ $10.55 8573 13 $137.50 $39.50 $177.00 $31.60 16.98 10.67% 20.99% $8.10 $23.50 25.16% 17.85% $0.00 12/30/10
Farnsworth Bancorp Inc Thrift 6120 NDQ $27.00 100 0.5 $16.60 $0.00 $16.60 $6.00 27.67 8.22% 81.61% $0.60 $1.70 37.59% 36.14% $0.00 9/29/00
FARO Technologies Precision Instrument 3800 NDQ $24.04 131891 14.3 $349.00 $0.40 $349.40 $25.80 $125.60 42.56 8.29% 15.40% $8.20 $13.70 17.37% 7.38% $3.90 12/30/10
Farrel Corp. Machinery 3500 NDQ $2.71 1500 5.2 $14.20 $0.00 $14.20 $13.50 $66.60 10.14 12.07% $1.40 $3.10 44.51% 95.07% $0.40 12/30/10
Fashion House Holdings Inc Computer Software/Svcs 3579 NDQ $0.55 2500 20 $13.70 $1.90 $15.60 $0.10 $1.60 -$6.80 -$4.89 0.00% 0.64% $0.30 12/30/10
Fastclick Inc. Information Services 8900 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fastel Co. Retail Building Supply 5211 NDQ $35.88 906517 151.1 $5,372.40 $0.00 $5,372.40 $56.90 $1,523.30 32.21 21.29% 25.37% $166.80 $297.30 38.00% 1.06% $65.90 12/30/10
Fauquier Bankshares Inc. Bank 6000 NDQ $25.00 404 3.4 $87.30 $46.10 $133.40 $26.60 15.32 16.01% 22.03% $5.70 $17.50 30.62% 19.94% $0.00 12/30/10
Favrille Inc. Drug 2834 NDQ $2.50 298554 20.3 $72.60 $6.10 $78.70 $34.50 -99.72% 0.00% -$35.60 $0.00 0.00% 43.84% $1.80 12/30/10
FBL Finl Group Inc Fincial Svcs. (Div.) 6100 NYS $39.08 25100 29.1 $1,180.60 $218.40 $1,399.00 $184.50 16.22 8.62% 10.11% $72.80 $134.20 33.88% 13.19% $20.10 12/30/10
FC Banc Corp Bank 6000 NDQ $27.75 200 0.6 $18.10 $20.90 $39.00 $3.60 25.86 5.26% 13.13% $0.70 $4.30 6.57% 9.23% $0.00 12/30/00
Featherlite Mfg Inc Auto & Truck 3710 OTC 11 $71.80 $33.30 $105.10 $0.10 $225.30 15.96 14.90% 12.01% $4.50 $11.60 34.34% 0.10% $3.20 12/30/10
Fedders Corp. Home Appliance 3630 NDQ $1.00 282941 30.8 $31.30 $217.30 $248.60 $14.40 $297.70 -9.82% -$75.60 -$19.92 0.00% 5.79% $8.00 12/30/10
Federal Agric Mtg Corp Fincial Svcs. (Div.) 6100 NYS $18.86 4700 11.1 $205.40 $3,994.20 $4,199.60 $3,411.80 $192.60 4.18 19.96% 14.89% $49.10 $181.10 31.90% 81.24% $0.00 12/30/10
Federal Agric Mtg Corp Cl C Fincial Svcs. (Div.) 6100 NYS $27.13 102500 11.1 $295.30 $3,991.30 $4,286.60 $3,411.80 $189.70 10.01 11.89% 15.17% $29.50 $178.20 29.56% 79.59% $0.00 12/30/10
Federal Rlty. Inv. Trust R.E.I.T. 6720 NYS $85.00 300200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Federal Screw Works Metal Fabricating 3400 NDQ $13.00 3125 1.4 $18.30 $8.30 $26.60 $0.20 $90.70 15.25 2.03% 9.07% $1.20 $8.30 26.49% 0.75% $9.00 6/29/00
Federal Sigl Auto & Truck 3710 NYS $16.04 195500 48.1 $775.10 $435.20 $1,210.30 $91.90 $1,204.40 33.85 6.09% 18.37% $22.90 $132.20 0.00% 7.59% $19.50 12/30/10
Federal Trust Corp Thrift 6120 AMS $10.10 900 6.8 $95.40 $13.70 $109.10 $5.70 34.07 10.57% 18.07% $2.80 $9.10 31.48% 5.22% $0.00 12/30/09
Federal-Mogul Auto Parts 3716 NDQ $0.59 446995 89.1 $50.20 $4,779.20 $4,829.40 $387.20 $6,286.00 25.57% -$244.40 $501.00 0.00% 8.02% $190.30 12/30/10
Federated Dept. Stores Retail Store 5300 NYS $38.13 3668400 546.8 $20,098.10 $10,183.00 $30,281.10 $248.00 $22,390.00 18.09 8.22% 8.30% $1,111.00 $3,081.00 36.80% 0.82% $568.00 1/27/11
Federated Investors Fincial Svcs. (Div.) 6100 NYS $33.78 187100 107 $3,580.10 $231.90 $3,812.00 $245.80 $909.20 18.03 36.76% 42.88% $198.60 $358.40 37.02% 6.45% $2.30 12/30/10
FedEx Corp. Air Transport 4510 NYS $108.62 1457100 306 $33,140.60 $2,442.00 $35,582.60 $1,937.00 $32,294.00 17.87 16.12% 24.07% $1,855.00 $4,643.00 37.71% 5.44% $2,518.00 5/30/11
FedFirst Finl Corp Thrift 6120 NDQ $9.70 7901 0 $64.10 $0.00 $64.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
FEI Company Precision Instrument 3800 NDQ $26.37 304440 33.8 $901.60 $225.00 $1,126.60 $235.40 $427.20 -0.41% 5.82% -$1.20 $16.40 0.00% 20.89% $14.90 12/30/10
FelCor Lodging Tr In R.E.I.T. 6720 NYS $21.84 207200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fellows Energy Ltd Industrial Services 7300 NDQ $0.07 1202747 52.5 $5.30 $5.10 $10.40 $0.80 -64.71% 0.00% -$4.40 $0.00 0.00% 7.69% $3.20 12/30/10
Female Health Co Medical Services 8000 NDQ $1.54 8735 23.5 $36.60 $0.00 $36.60 $1.80 $11.20 -42.42% -74.74% -$1.40 -$1.12 0.00% 4.92% $0.30 9/29/10
Fentura Fincial Inc. Bank 6000 NDQ $32.55 714 2.1 $69.90 $38.20 $108.10 $21.30 13.71 10.87% 21.13% $5.10 $19.40 30.51% 19.70% $0.00 12/30/10
Ferrellgas Partners L P tural Gas (Distrib.) 4920 NYS $21.38 91600 60.9 $1,343.00 $1,050.90 $2,393.90 $16.50 $1,895.50 53.72 9.41% 14.46% $25.00 $214.00 12.14% 0.69% $42.50 7/30/11
Ferro Corp. Chemical (Specialty) 2820 NYS $20.69 339300 42.4 $883.00 $553.80 $1,436.80 $17.40 $1,882.30 34.63 5.22% 10.07% $25.50 $144.90 28.78% 1.21% $42.80 12/30/10
FFD Finl Corp Thrift 6120 NDQ $17.51 400 1.2 $21.20 $0.00 $21.20 $10.80 30.29 4.19% 32.44% $0.70 $2.90 34.01% 50.94% $0.00 6/29/00
FFLC Bancorp Inc. Thrift 6120 NDQ 5.4 $249.80 $5.20 $255.00 $62.20 27.45 11.76% 80.99% $9.10 $26.60 37.89% 24.39% $0.00 12/30/09
FFW Corp Thrift 6120 NDQ $25.15 900 1.3 $32.50 $0.00 $32.50 $6.50 13.54 10.62% 40.45% $2.40 $7.10 8.28% 20.00% $0.00 6/29/00
FFW Corp Thrift 6120 NDQ $25.15 900 1.3 $32.50 $0.00 $32.50 $6.50 13.54 10.62% 40.45% $2.40 $7.10 8.28% 20.00% $0.00 6/29/00
FiberCore Inc Telecom. Equipment 4811 NDQ $0.00 399150 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
FiberNet Telecom Group Inc Telecom. Services 4810 NDQ $6.66 69202 5.3 $45.10 $13.30 $58.40 $1.90 $33.80 -30.22% 1.05% -$13.90 $0.60 0.00% 3.25% $2.70 12/30/10
Fiberstars Inc Industrial Services 7300 NDQ $6.51 69702 11.3 $75.20 $1.50 $76.70 $23.60 $28.30 -19.37% -19.53% -$7.40 -$3.14 0.00% 30.77% $1.90 12/30/10
FiberTower Corporation Telecom. Services 4810 NDQ $5.88 960669 60.6 $855.80 $0.00 $855.80 $70.70 $1.30 -5.13% -8.56% -$11.30 -$12.80 0.00% 8.26% $2.60 12/30/10
Fidelity Bancorp Inc Thrift 6120 NDQ $18.64 2100 2.9 $56.70 $10.30 $67.00 $8.80 13.19 10.21% 29.53% $4.30 $15.90 19.04% 13.13% $0.00 9/29/00
Fidelity Bankshares Thrift 6120 NDQ $39.67 172235 24.7 $1,014.60 $0.00 $1,014.60 $189.90 31.61 11.27% 57.09% $32.10 $87.40 38.01% 18.72% $0.00 12/30/10
Fidelity D&D Bancorp Inc Bank 6000 NDQ $33.50 1589 2.2 $67.30 $83.70 $151.00 $12.50 14.63 9.43% 12.13% $4.60 $19.20 24.20% 8.28% $0.00 12/30/10
Fidelity Southern Corp Bank 6000 NDQ $18.61 2710 9.2 $172.20 $94.90 $267.10 $20.30 16.72 11.88% 16.72% $10.30 $41.20 34.52% 7.60% $0.00 12/30/10
Fidelity tiol Fincial Insurance (Prop/Cas.) 6330 NYS 174.3 $3,800.20 $597.80 $4,398.00 $872.50 7.05 21.73% 0.00% $539.00 $0.00 37.70% 19.84% $85.40 12/30/10
Fidelity tiol Information Fincial Svcs. (Div.) 6100 NYS $40.09 566100 62.8 $7,621.70 $227.90 $7,849.60 $138.00 $1,117.10 72.24 22.97% 27.33% $105.50 $248.00 39.49% 1.76% $63.60 12/30/10
FieldPoint Petroleum Corp Petroleum (Producing) 1300 AMS $2.34 70400 8.3 $20.20 $0.20 $20.40 $0.90 $4.00 20.20 16.13% 23.02% $1.00 $2.00 36.68% 4.41% $0.90 12/30/10
Fifth Third Bancorp Bank (Midwest) 6001 NDQ $40.93 1334690 555.6 $23,092.80 $15,227.00 $38,319.80 $3,078.00 14.91 16.40% 16.02% $1,549.00 $4,931.00 29.85% 8.03% $0.00 12/30/10
Film Roman Inc Entertainment 7950 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fincial Fed. Fincial Svcs. (Div.) 6100 NYS $29.41 69200 27.2 $804.50 $1,527.60 $2,332.10 $8.10 $162.50 18.45 11.17% 5.04% $43.60 $157.60 38.91% 0.35% $0.00 7/20/11
Fincial Inds Corp. Insurance (Life) 6310 NDQ $7.60 5900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fincial Institutions Inc Bank 6000 NDQ $23.05 5956 11.3 $264.80 $80.10 $344.90 $47.30 57.57 2.68% 33.38% $4.60 $68.30 0.00% 13.71% $0.00 12/30/10
FincialContent Inc Fincial Svcs. (Div.) 6100 NDQ $0.52 724 10.9 $5.10 $0.10 $5.20 $0.00 $1.80 -$0.60 -$0.34 0.00% 0.00% $0.00 6/29/11
Findex.Com Inc Computer Software/Svcs 3579 NDQ $0.03 36268 48.6 $1.50 $0.00 $1.50 $0.10 $5.30 -$1.60 $0.30 0.00% 6.67% $0.00 12/30/10
FiNet.com Inc. Fincial Svcs. (Div.) 6100 NDQ $0.00 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
FineTune, Inc Electronics 3670 NDQ $20.29 155176 24.4 $503.30 $0.00 $503.30 $46.00 $504.20 12.46 16.95% 25.78% $40.40 $72.00 31.10% 9.14% $34.60 9/29/11
Finisar Corp Telecom. Equipment 4811 NDQ $3.23 4465817 305.5 $992.00 $238.30 $1,230.30 $96.90 $364.30 -14.07% 11.75% -$24.90 $37.40 0.00% 7.88% $22.90 4/29/11
Finish Line 'A' Retail (Special Lines) 5600 NDQ $14.28 728417 48 $668.10 $0.00 $668.10 $96.60 $1,306.00 10.74 14.52% 24.89% $62.20 $132.10 37.47% 14.46% $70.10 2/24/11
FinishMaster Inc Chemical (Diversified) 2813 NDQ $28.00 183 7.8 $217.60 $54.50 $272.10 $3.80 $423.80 13.95 13.23% 13.88% $15.60 $39.60 40.91% 1.40% $3.80 12/30/10
Finlay Enterprises Inc Retail (Special Lines) 5600 NDQ $7.99 5601 9 $73.40 $200.00 $273.40 $28.20 $990.10 -4.73% 12.22% -$5.50 $70.40 60.00% 10.31% $11.90 1/27/11
Finning Intertiol Inc. Machinery 3500 TSE $47.79 79672 89.2 $4,245.10 $1,231.70 $5,476.80 $27.70 $4,834.60 25.88 11.61% 19.38% $164.00 $644.40 21.30% 0.51% $60.10 12/30/10
Firearms Training Systems Aerospace/Defense 3720 OTC 76.1 $80.60 $31.30 $111.90 $4.50 $78.60 25.19 50.79% 18.88% $3.20 $9.90 36.86% 4.02% $1.00 3/30/11
First Advantage Corp Industrial Services 7300 NDQ $22.96 44216 55.8 $1,332.70 $220.50 $1,553.20 $28.40 $643.70 25.48 8.97% 15.04% $52.30 $205.50 43.27% 1.83% $19.10 12/30/10
First Albany Cos. Securities Brokerage 6210 NDQ $2.32 360635 16.3 $33.40 $191.00 $224.40 $348.00 $157.40 -10.32% -$9.40 $0.50 0.00% 155.08% $1.20 12/30/10
First Amer Corp Fincial Svcs. (Div.) 6100 NYS $40.68 355300 95.9 $3,935.40 $812.80 $4,748.20 $1,651.50 8.11 16.14% 0.00% $485.30 $0.00 35.91% 34.78% $200.90 12/30/10
First American Bank Bank 6000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First Aviation Svcs Air Transport 4510 NDQ $3.69 4500 7.4 $26.50 $16.80 $43.30 $9.50 $131.50 26.50 2.74% 4.27% $1.00 $2.00 6.48% 21.94% $3.20 1/30/11
First Bancorp of India Inc Thrift 6120 NDQ $19.81 200 1.6 $29.80 $0.00 $29.80 $35.30 19.87 5.02% $1.50 $5.70 36.93% 118.46% $0.00 6/29/10
First BanCorp PR Thrift 6120 NYS $9.53 305100 90.6 $787.00 $82.80 $869.80 $98.60 4.40 14.63% 33.71% $178.90 $502.30 18.99% 11.34% $0.00 12/30/00
First Bancorp. NC Bank 6000 NDQ $21.84 27480 14.2 $318.40 $70.20 $388.60 $33.00 19.78 10.34% 15.53% $16.10 $59.90 51.12% 8.49% $0.00 12/30/10
First Bankers Trustshares Inc Bank 6000 OTC $19.00 500 2 $38.90 $38.50 $77.40 $8.70 11.79 14.16% 15.58% $3.30 $12.30 32.76% 11.24% $0.00 12/30/00
First Bankshares Inc Thrift 6120 NDQ $17.40 493 1.6 $27.00 $0.00 $27.00 $20.60 20.77 4.85% 121.11% $1.30 $7.60 1.20% 76.30% $0.00 6/29/10
First Busey Corp Bank 6000 NDQ $23.05 44532 21.5 $499.00 $219.90 $718.90 $61.00 18.55 15.85% 15.90% $26.90 $77.40 32.49% 8.49% $0.00 12/30/10
First Business Fin'l Svcs Bank 6000 NDQ $22.83 3283 2.4 $56.00 $27.90 $83.90 $16.60 13.66 9.81% 18.18% $4.10 $14.60 33.88% 19.79% $0.00 12/30/10
First Cap Realty Inc R.E.I.T. 6720 TSE $27.78 7874 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First Capital Bancorp Inc Bank 6000 NDQ $17.95 425 1.8 $32.20 $18.00 $50.20 $2.20 35.78 5.45% 8.25% $0.90 $4.10 35.02% 4.38% $0.00 12/30/00
First Capital Inc. Thrift 6120 NDQ $18.55 5188 2.9 $52.80 $0.00 $52.80 $15.30 15.53 8.35% 29.44% $3.40 $11.40 34.40% 28.98% $0.00 12/30/00
First Cash Inc. Fincial Svcs. (Div.) 6100 NDQ $25.87 2558600 31.5 $823.70 $1.60 $825.30 $42.70 $207.80 32.43 15.61% 23.78% $25.40 $45.20 36.03% 5.17% $12.00 12/30/10
First Century Bankshares Inc Bank 6000 OTC $28.00 2237 2 $52.90 $0.00 $52.90 $14.30 13.23 11.11% 39.92% $4.00 $13.30 34.87% 27.03% $0.00 12/30/10
First Charter Corp. Bank 6000 NDQ $24.60 103015 30.7 $776.90 $557.90 $1,334.80 $119.10 26.07 9.21% 14.90% $29.80 $158.00 28.08% 8.92% $0.00 12/30/10
First Chester County Corp Bank 6000 NDQ $21.00 2850 5.1 $108.80 $76.40 $185.20 $37.40 16.74 11.07% 22.19% $6.50 $28.00 22.59% 20.19% $0.00 12/30/10
First Citizens Banc Corp /OH Bank 6000 NDQ $19.70 100 5.8 $107.80 $62.50 $170.30 $20.30 17.39 7.12% 14.35% $6.20 $26.70 30.52% 11.92% $0.00 12/30/10
First Citizens Bancorporation Bank 6000 NDQ $696.00 37 0.9 $625.00 $125.40 $750.40 $162.60 17.03 9.93% 27.38% $36.70 $145.40 37.42% 21.67% $0.00 12/30/00
First Citizens Bancshares Inc Bank 6000 NDQ $205.00 100 10.4 $2,103.00 $409.00 $2,512.00 $1,258.90 18.63 9.56% 92.62% $112.90 $485.60 36.83% 50.12% $0.00 12/30/10
First Citzn BncSh-NC Bank 6000 NDQ $202.64 4448 10.4 $2,077.80 $409.00 $2,486.80 $1,258.90 18.40 9.56% 92.62% $112.90 $485.60 36.83% 50.62% $0.00 12/30/10
First Clover Leaf Fin'l Corp Thrift 6120 NDQ $11.50 200 7.6 $104.40 $0.00 $104.40 $1.60 54.95 5.19% 5.97% $1.90 $3.40 38.59% 1.53% $0.00 12/30/00
First Coastal Bancshares Bank 6000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First Community Bancorp CA Bank 6000 NDQ $52.27 134975 18.3 $1,311.50 $282.00 $1,593.50 $100.70 26.02 10.06% 11.88% $50.40 $137.50 41.09% 6.32% $0.00 12/30/10
First Community Bancshares In Bank 6000 NDQ $39.56 21809 11.3 $454.60 $129.20 $583.80 $46.90 15.73 14.86% 20.23% $28.90 $78.30 28.49% 8.03% $0.00 12/30/10
First Community Bank Corp Thrift 6120 NDQ $18.89 515 0 $74.80 $0.00 $74.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
First Community Corp /SC/ Bank 6000 NDQ $16.72 2610 2.8 $55.50 $50.00 $105.50 $11.70 18.50 5.91% 10.56% $3.00 $12.50 24.72% 11.09% $0.00 12/30/10
First Comnwlth Fin'l Bank 6000 NYS $13.43 150900 70.4 $1,016.50 $799.70 $1,816.20 $84.60 20.79 9.39% 13.52% $48.90 $195.90 14.70% 4.66% $0.00 12/30/10
First Consulting Group Healthcare Information 7375 NDQ $13.76 192911 24.6 $358.00 $0.00 $358.00 $35.10 $293.20 -23.00% 0.69% -$18.10 $0.30 0.00% 9.80% $7.60 12/29/10
First Data Corp. Computer Software/Svcs 3579 NYS $25.52 3928300 762.8 $19,474.30 $5,353.40 $24,827.70 $1,180.90 $10,490.40 12.28 18.74% 17.97% $1,585.80 $3,097.40 26.72% 4.76% $224.70 12/30/10
First Defiance Finl Corp Thrift 6120 NDQ $30.25 4034 6.3 $218.40 $0.00 $218.40 $20.50 18.20 9.46% 21.58% $12.00 $33.40 31.25% 9.39% $0.00 12/30/00
First Fed Bancshares of Ark. Thrift 6120 NDQ $24.32 400 5.1 $119.80 $0.00 $119.80 $16.00 15.36 10.36% 18.53% $7.80 $16.20 32.16% 13.36% $0.00 12/30/00
First Federal Bancshares Inc. Thrift 6120 NDQ $22.63 275 0 $28.10 $0.00 $28.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
First Federal Bankshares Inc Thrift 6120 NDQ $21.70 200 0 $81.90 $0.00 $81.90 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
First Federal of Northern MI Thrift 6120 NDQ $9.10 13493 1.7 $27.90 $1.10 $29.00 $4.70 69.75 1.83% 23.00% $0.40 $6.30 33.55% 16.21% $0.00 12/30/00
First Fincial Bankshares Bank (Midwest) 6001 NDQ $41.86 42939 20.7 $870.50 $0.00 $870.50 $129.60 19.78 15.92% 48.52% $44.00 $100.90 29.46% 14.89% $0.00 12/30/10
First Fincial Service Thrift 6120 NDQ $30.80 539 4.4 $139.20 $88.40 $227.60 $20.50 15.30 14.06% 14.80% $9.10 $29.10 32.55% 9.01% $0.00 12/30/10
First Finl Bancorp Bank 6000 NDQ $16.61 168308 39.6 $667.30 $317.60 $984.90 $163.30 21.67 10.27% 19.93% $30.80 $127.60 29.05% 16.58% $0.00 12/30/10
First Fin'l Corp. IN Bank 6000 NDQ $35.45 29281 13.4 $476.00 $343.90 $819.90 $78.20 20.61 8.58% 12.23% $23.10 $87.90 25.55% 9.54% $0.00 12/30/10
First Finl Holdings Thrift 6120 NDQ $39.18 45445 12.1 $483.60 $46.40 $530.00 $123.60 18.46 15.31% 61.74% $26.20 $91.00 36.29% 23.32% $0.00 9/29/10
First Franklin Corp. Thrift 6120 NDQ $15.50 900 1.7 $26.10 $0.00 $26.10 $10.10 37.29 2.90% 21.92% $0.70 $4.40 30.26% 38.70% $0.00 12/30/00
First Horizon tiol Bank (Midwest) 6001 NYS $41.78 567700 126.2 $5,200.20 $3,732.90 $8,933.10 $946.40 11.79 19.08% 23.32% $441.10 $1,738.90 31.63% 10.59% $0.00 12/30/10
First Independence Corp Del Thrift 6120 NDQ $18.25 1331 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First India Corp. Thrift 6120 NDQ $25.36 37160 17.2 $428.70 $0.00 $428.70 $49.90 17.50 13.97% 27.54% $24.50 $54.40 36.47% 11.64% $0.00 12/30/10
First Indl Rlty Tr Inc. R.E.I.T. 6720 NYS $46.89 149900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First Invs Finl Svcs Grp Inc Fincial Svcs. (Div.) 6100 NDQ $7.20 500 4.5 $32.20 $382.60 $414.80 $4.40 $45.90 13.42 8.54% 3.92% $2.40 $24.40 34.71% 1.06% $0.60 4/29/11
First Ipswich Bancorp Bank 6000 NDQ $8.50 500 2.2 $19.00 $44.10 $63.10 $11.20 0.00% 24.47% $0.00 $12.70 0.00% 17.75% $0.00 12/30/10
First Keystone Corp Bank 6000 NDQ $18.00 7087 4.6 $78.50 $65.50 $144.00 $7.10 11.54 12.73% 12.68% $6.80 $17.00 16.60% 4.93% $0.00 12/30/10
First Keystone Finl Inc Thrift 6120 NDQ $19.40 100 1.9 $39.30 $21.60 $60.90 $18.00 17.86 7.41% 37.41% $2.20 $14.30 12.89% 29.56% $0.00 9/29/00
First Litchfield Fincial Cor Bank 6000 NDQ $21.85 1252 2.2 $49.40 $147.30 $196.70 $18.70 12.35 15.38% 7.11% $4.00 $15.10 27.24% 9.51% $0.00 12/30/10
First M&F Corp Bank 6000 NDQ $19.59 3780 9 $175.90 $148.50 $324.40 $56.40 13.96 10.73% 14.09% $12.60 $43.60 32.28% 17.39% $0.00 12/30/10
First Marblehead Fincial Svcs. (Div.) 6100 NYS $54.65 621400 94.6 $5,169.60 $13.30 $5,182.90 $143.00 $563.60 21.91 40.96% 53.80% $236.00 $390.70 38.51% 2.76% $10.00 6/29/11
First Mariner Bancorp Bank 6000 NDQ $18.55 5022 6.3 $120.10 $204.70 $324.80 $40.20 15.40 10.77% 17.06% $7.80 $57.40 29.60% 12.38% $0.00 12/30/10
First Merchants Corp Bank (Midwest) 6001 NDQ $27.19 50982 18.4 $506.60 $351.80 $858.40 $70.40 16.77 9.64% 13.04% $30.20 $111.70 30.54% 8.20% $0.00 12/30/10
First Mercury Fin'l Corp Insurance (Prop/Cas.) 6330 NYS $23.52 62400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First Mid Illinois Bancshares Bank 6000 NDQ $40.80 125 4.4 $177.00 $38.80 $215.80 $19.10 18.06 13.55% 22.91% $9.80 $32.10 34.34% 8.85% $0.00 12/30/10
First Midwest Bancorp Bank (Midwest) 6001 NDQ $38.68 254736 45.4 $1,951.00 $130.10 $2,081.10 $157.10 19.24 18.64% 37.46% $101.40 $259.50 25.36% 7.55% $0.00 12/30/10
First Montauk Finl Securities Brokerage 6210 NDQ $0.47 47730 15.9 $8.30 $1.30 $9.60 $2.30 $49.70 2.44 106.25% -84.39% $3.40 -$2.18 14.71% 23.96% $0.00 12/30/10
First Mutual Bancshares Inc Thrift 6120 NDQ $23.18 1390 6.6 $156.10 $17.00 $173.10 $13.80 16.78 15.66% 31.55% $9.30 $30.00 34.16% 7.97% $0.00 12/30/00
First Niagara Finl Group Inc Thrift 6120 NDQ $14.86 720513 112.8 $1,659.70 $346.80 $2,006.50 $140.10 17.87 6.76% 9.34% $92.90 $231.10 36.07% 6.98% $0.00 12/30/10
First Niles Fincial Inc. Thrift 6120 NDQ $12.00 1829 1.4 $17.00 $0.00 $17.00 $6.20 17.00 6.10% 17.77% $1.00 $2.60 30.27% 36.47% $0.00 12/30/00
First Northn Community Bancorp Bank 6000 NDQ $22.75 691 8 $181.40 $15.00 $196.40 $35.50 20.85 15.32% 45.28% $8.70 $25.50 35.55% 18.08% $0.00 12/30/10
First Of Long Island Bank 6000 NDQ $43.96 123 3.8 $167.20 $0.00 $167.20 $24.60 13.59 13.56% 32.20% $12.30 $26.60 19.98% 14.71% $0.00 12/30/10
First PacTrust Bancorp Inc. Thrift 6120 NDQ $27.71 2003 4.4 $121.90 $0.00 $121.90 $13.90 25.40 6.17% 12.85% $4.80 $12.60 34.83% 11.40% $0.00 12/30/10
First Place Finl Corp Thrift 6120 NDQ $23.49 38887 17.4 $415.10 $68.90 $484.00 $72.90 17.82 7.48% 18.93% $23.30 $84.40 30.99% 15.06% $0.00 6/29/11
First Regiol Bancorp Bank 6000 NDQ $34.09 29199 12.1 $416.60 $62.30 $478.90 $68.00 15.72 25.00% 41.29% $26.50 $72.00 42.49% 14.20% $0.00 12/30/10
First Reliance BancShares Bank 6000 NDQ $15.60 200 3.3 $53.30 $33.80 $87.10 $7.30 28.05 6.40% 14.31% $1.90 $11.30 28.85% 8.38% $0.00 12/30/10
First Rep Bk San Francisco Thrift 6120 NYS $39.08 229700 26.4 $1,048.00 $63.80 $1,111.80 $141.80 17.24 10.41% 24.88% $60.80 $180.50 30.24% 12.75% $0.00 12/30/10
First Republic Corp Of America Diversified Co. 9913 NYS $61.50 245 0.7 $41.00 $30.70 $71.70 $2.20 $51.20 -4.60% 3.28% -$2.90 $3.00 0.00% 3.07% $2.90 6/29/09
First Robinson Finl Corp Thrift 6120 OTC $25.75 1625 0.5 $13.30 $0.00 $13.30 $3.30 13.30 8.77% 29.16% $1.00 $3.60 34.40% 24.81% $0.00 3/30/11
First Security Group Inc. Bank 6000 NDQ $11.53 4058 17.7 $205.00 $10.10 $215.10 $23.90 27.70 5.35% 16.41% $7.40 $30.40 32.72% 11.11% $0.00 12/30/10
First Solar Inc Power 4900 NDQ $29.84 353273 45.2 $1,676.30 $48.70 $1,725.00 $17.00 $48.10 -50.38% -3.16% -$6.60 -$1.41 0.00% 0.99% $42.50 12/30/10
First South Bancorp Bank 6000 NDQ $31.89 10470 9.5 $321.80 $15.80 $337.60 $32.50 22.82 20.67% 40.66% $14.10 $34.20 38.77% 9.63% $0.00 12/30/10
First St. Banc. Bank 6000 NDQ $24.75 203955 15.4 $443.20 $247.80 $691.00 $60.60 20.71 13.36% 15.18% $21.40 $81.80 35.52% 8.77% $0.00 12/30/10
First State Finl Corp Bank 6000 NDQ $16.90 501 5.9 $99.00 $3.00 $102.00 $5.90 26.05 8.54% 16.11% $3.80 $10.70 37.37% 5.78% $0.00 12/30/10
First tiol Bankshares Cor Bank 6000 NDQ $26.25 300 0.9 $22.70 $12.80 $35.50 $3.50 14.19 13.91% 19.79% $1.60 $6.10 32.50% 9.86% $0.00 12/30/00
First tiol Corp /VA/ Bank 6000 NDQ $27.00 803 2.9 $76.80 $58.50 $135.30 $9.80 14.22 18.37% 14.71% $5.40 $16.90 32.01% 7.24% $0.00 12/30/10
First tiol Lincoln Corp Bank 6000 NDQ $16.72 850 9.8 $165.10 $172.60 $337.70 $26.00 12.90 12.37% 10.01% $12.80 $34.90 28.25% 7.70% $0.00 12/30/10
First tiol Of Nebraska Inc Bank 6000 NDQ $5,000.00 26 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
First t'l Bank Alaska Bank 6000 NDQ $2,090.00 3 0.3 $707.30 $4.60 $711.90 $73.30 19.92 8.24% 18.37% $35.50 $108.80 38.83% 10.30% $0.00 12/30/10
First tl Community Bancorp I Bank 6000 NDQ $28.94 650 13.4 $355.10 $163.70 $518.80 $21.90 31.71 13.27% 11.37% $11.20 $32.20 20.11% 4.22% $0.00 12/30/10
First United Corp Bank 6000 NDQ $21.90 6171 6.1 $135.00 $128.40 $263.40 $24.60 11.34 12.93% 15.07% $11.90 $45.40 35.02% 9.34% $0.00 12/30/10
First W Va Bancorp Inc Bank 6000 AMS $19.75 700 1.5 $30.70 $3.40 $34.10 $5.90 13.35 9.58% 27.02% $2.30 $7.20 19.33% 17.30% $0.00 12/30/10
Firstbank Corp Mich Bank 6000 NDQ $21.27 2039 6.6 $142.00 $100.90 $242.90 $36.00 14.06 10.79% 14.81% $10.10 $34.40 31.75% 14.82% $0.00 12/30/10
FirstBank NW Corp Thrift 6120 OTC 5.9 $171.60 $0.00 $171.60 $26.90 20.19 10.75% 32.43% $8.50 $24.70 31.46% 15.68% $0.00 3/30/11
Firstcity Finl Corp Fincial Svcs. (Div.) 6100 NDQ $11.08 5043 11.3 $123.90 $51.30 $175.20 $9.70 24.78 5.41% 9.12% $5.00 $12.40 1.46% 5.54% $0.00 12/30/00
FirstEnergy Corp. Electric Utility (East) 4911 NYS $60.30 1028600 329.8 $19,347.00 $10,929.00 $30,276.00 $64.00 $11,989.00 20.34 10.15% 10.36% $951.00 $3,621.00 42.08% 0.21% $1,208.00 12/30/10
FirstFed Bancorp Inc Thrift 6120 OTC 2.4 $26.90 $0.00 $26.90 $4.80 33.63 4.35% 28.98% $0.80 $5.10 22.73% 17.84% $0.00 12/30/00
FirstFed Fin'l-CA Thrift 6120 NYS $66.97 260900 16.6 $1,126.80 $100.00 $1,226.80 $93.20 12.29 16.07% 34.68% $91.70 $346.10 42.13% 7.60% $0.00 12/30/10
Firstmark Corp Fincial Svcs. (Div.) 6100 NDQ $1.70 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
FirstMerit Corp. Bank (Midwest) 6001 NDQ $24.14 298883 82.3 $1,965.70 $401.10 $2,366.80 $226.00 15.06 13.92% 28.50% $130.50 $442.60 28.36% 9.55% $0.00 12/30/10
FirstService Corp Industrial Services 7300 NDQ $23.10 7499 30.1 $703.30 $248.60 $951.90 $167.90 $1,068.10 25.12 11.77% 19.48% $28.00 $88.80 30.12% 17.64% $18.80 3/30/11
Firstwave Technologies Inc Computer Software/Svcs 3579 NDQ $2.32 28056 2.7 $6.30 $0.00 $6.30 $0.40 $3.20 -59.26% -1.21% -$1.60 -$0.03 0.00% 6.35% $0.00 12/30/10
Fischer Imaging Corp. Medical Supplies 8060 NDQ $0.01 14600 9.4 $0.10 $0.00 $0.10 $4.50 $47.30 -366.00% -4544.58% -$18.30 -$22.72 0.00% 4500.00% $0.50 12/30/10
Fiserv Inc. Computer Software/Svcs 3579 NDQ $52.42 732506 181.8 $9,181.80 $595.40 $9,777.20 $2,311.00 $3,708.50 20.91 17.81% 74.05% $439.20 $924.60 39.93% 23.64% $165.00 12/30/10
Fisher Communications Inc Entertainment 7950 NDQ $44.21 13709 8.7 $391.40 $150.00 $541.40 $19.60 $149.30 -2.43% 8.56% -$5.10 $29.10 0.00% 3.62% $7.50 12/30/10
Five Star Products Inc. Furn/Home Furnishings 2500 NDQ $0.30 485000 14.4 $4.30 $22.60 $26.90 $0.00 $106.50 -6.25% 5.47% -$0.30 $1.50 0.00% 0.00% $0.20 12/30/10
Flagstar Bancorp Thrift 6120 NYS $14.84 331600 63.2 $961.20 $207.50 $1,168.70 $201.20 12.03 10.35% 29.79% $79.90 $359.80 35.57% 17.22% $0.00 12/30/10
Flame, Inc. Natural Gas (Div.) 4929 AMS $3.77 393500 141.8 $533.20 $57.80 $591.00 $56.80 $44.50 -52.09% -45.66% -$39.90 -$35.44 0.00% 9.61% $5.20 9/29/11
Flamel Technologies S.A. Drug 2834 NDQ $29.95 238888 23.7 $711.70 $3.80 $715.50 $83.80 $23.60 -31.60% -537.73% -$27.40 -$36.03 0.00% 11.71% $11.30 12/30/10
Flamemaster Corp Chemical (Specialty) 2820 NDQ $4.60 1450 1.3 $5.80 $0.00 $5.80 $2.50 $5.00 11.60 11.90% 32.74% $0.50 $0.90 38.16% 43.10% $0.00 9/29/00
Flanders Corp Diversified Co. 9913 NDQ $9.90 109025 26.3 $261.30 $30.60 $291.90 $0.70 $229.30 20.90 11.85% 13.98% $12.50 $26.10 27.48% 0.24% $8.10 12/30/10
Flanigan's Enterprises Inc Retail (Special Lines) 5600 AMS $10.42 1000 1.9 $19.60 $1.60 $21.20 $3.00 $48.90 16.33 11.65% 27.09% $1.20 $3.60 33.03% 14.15% $2.10 9/30/10
Fleetwood Enterprises Manuf. Housing/RV 3792 NYS $7.91 716300 63.9 $514.30 $340.50 $854.80 $145.90 $2,432.40 -3.57% 8.04% -$6.10 $58.80 60.00% 17.07% $15.80 4/29/11
Flexible Solutions Intl Inc Chemical (Specialty) 2820 AMS $3.45 2200 13 $46.00 $0.00 $46.00 $0.50 $6.70 -14.46% -2.85% -$1.20 -$0.22 0.00% 1.09% $0.10 12/30/10
FlexiIntertiol Sftwre Inc Computer Software/Svcs 3579 NDQ $0.14 1000 17.8 $2.50 $0.90 $3.40 $1.10 $6.50 3.13 $0.80 $0.50 0.00% 32.35% $0.00 12/30/09
Flexpoint Sensor Systems Inc Precision Instrument 3800 NDQ $1.02 68649 23 $23.80 $0.00 $23.80 $2.00 -17.65% 0.00% -$1.80 $0.00 0.00% 8.40% $0.10 12/30/10
Flexsteel Inds Furn/Home Furnishings 2500 NDQ $12.58 4777 6.6 $82.20 $31.30 $113.50 $2.80 $426.40 17.49 4.37% 6.24% $4.70 $14.00 39.34% 2.47% $0.90 6/29/11
Flextronics Int'l Electronics 3670 NDQ $11.48 3864776 578.1 $6,661.60 $1,595.10 $8,256.70 $942.90 $15,288.00 17.25 7.21% 14.32% $386.20 $860.40 0.00% 11.42% $251.20 3/30/11
Flight Safety Tecnologies Inc Aerospace/Defense 3720 AMS $1.30 11600 8.2 $9.00 $0.00 $9.00 $6.10 $3.90 -33.33% -1081.28% -$2.10 -$2.16 0.00% 67.78% $0.10 5/30/11
Flintstone Inds Inc Drug 3311 NDQ $85.00 550 0.7 $60.20 $49.00 $109.20 $1.20 $212.50 8.36 12.31% 12.25% $7.20 $21.70 39.98% 1.10% $6.30 7/30/00
FLIR Systems Electrical Equipment 3600 NDQ $31.83 299075 69.2 $2,121.90 $206.30 $2,328.20 $107.10 $508.60 23.37 24.61% 22.45% $90.80 $141.50 25.73% 4.60% $34.00 12/30/10
Florida East Coast Railroad 4002 NYS $59.60 98100 33 $2,154.40 $338.00 $2,492.40 $76.00 $362.30 43.61 9.16% 10.93% $49.40 $141.00 37.91% 3.05% $174.80 12/30/10
Florida East Coast Industries Railroad 4002 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Florida Gaming Corp Hotel/Gaming 7000 NDQ $13.24 8000 3.2 $43.40 $7.70 $51.10 $2.00 $13.40 -79.41% -11.18% -$2.70 -$1.02 0.00% 3.91% $0.60 12/30/10
Florida Public Utilities Electric Utility (East) 4911 AMS $13.25 500 6 $80.10 $60.20 $140.30 $0.70 $130.00 19.07 9.11% 12.80% $4.20 $20.80 35.00% 0.50% $12.40 12/30/10
Florida Rock Cement & Aggregates 3240 NYS $43.05 496900 65.3 $2,813.80 $19.70 $2,833.50 $93.40 $1,367.80 13.31 23.08% 29.70% $211.40 $390.60 35.95% 3.30% $158.90 9/29/11
Florsheim Group Inc Shoe 3140 NDQ $0.00 3260 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Flotek Industries Inc Diversified Co. 9913 AMS $28.05 11800 8.3 $236.80 $9.30 $246.10 $7.40 $52.90 30.75 21.88% 26.42% $7.70 $11.90 17.63% 3.01% $2.40 12/30/10
Flour City Intl Inc Building Materials 3200 NDQ $0.02 550 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Flow Int'l Machinery 3500 NDQ $11.02 193861 36.9 $411.50 $7.00 $418.50 $36.20 $203.30 46.76 16.00% 47.26% $8.80 $19.90 38.73% 8.65% $2.50 4/29/11
Flowers Foods Food Processing 2000 NYS $26.99 286800 60.3 $1,641.10 $79.10 $1,720.20 $11.00 $1,715.90 26.09 12.28% 17.01% $62.90 $158.60 37.74% 0.64% $58.80 12/30/10
Flowserve Corp. Machinery 3500 NYS $50.47 262400 56 $2,858.00 $665.20 $3,523.20 $92.90 $2,695.30 61.86 5.55% 10.27% $46.20 $260.00 44.54% 2.64% $49.30 12/30/10
Fluor Corp. Building Materials 3200 NYS $81.65 519100 87.1 $7,220.30 $422.00 $7,642.30 $789.00 $13,161.10 31.77 13.94% 23.79% $227.30 $396.30 24.14% 10.32% $213.20 12/30/10
Flushing Finl Corp Thrift 6120 NDQ $17.07 52621 19.5 $369.70 $164.50 $534.20 $26.80 15.73 13.31% 14.52% $23.50 $74.80 39.00% 5.02% $0.00 12/30/10
FLYi Inc Air Transport 4510 NDQ $0.00 848760 45.3 $0.50 $240.50 $241.00 $169.20 $500.10 -110.17% -34.36% -$184.10 -$81.92 0.00% 70.21% $107.00 12/30/00
FMC Corp. Chemical (Basic) 2810 NYS $76.55 168100 38.5 $2,959.60 $720.20 $3,679.80 $206.40 $2,150.20 17.22 17.92% 21.43% $171.90 $416.20 24.14% 5.61% $93.50 12/30/10
FMC Technologies Inc Oilfield Svcs/Equip. 3533 NYS $61.63 465200 68.1 $4,213.30 $255.90 $4,469.20 $152.90 $3,226.70 39.71 15.17% 16.12% $106.10 $197.90 34.63% 3.42% $91.80 12/30/10
FNB Bancorp Bank 6000 NDQ $32.50 1700 2.8 $92.70 $0.00 $92.70 $19.10 16.26 10.33% 34.62% $5.70 $17.80 29.78% 20.60% $0.00 12/30/10
FNB Bankshares Bank 6000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
FNB Corp/VA Bank 6000 NDQ $41.55 15025 7.3 $312.70 $90.80 $403.50 $47.10 17.87 10.90% 16.99% $17.50 $52.70 34.16% 11.67% $0.00 12/30/10
Fnb Finl Svcs Corp Bank 6000 NDQ $14.82 7088 7 $104.40 $100.80 $205.20 $27.10 130.50 1.19% 23.85% $0.80 $33.60 0.00% 13.21% $0.00 12/30/10
FNB United Corp Bank 6000 NDQ $18.34 7824 6.4 $206.90 $125.20 $332.10 $22.40 20.90 9.68% 11.51% $9.90 $35.10 32.73% 6.74% $0.00 12/30/10
FNBH Bancorp Inc. Bank 6000 NDQ $26.50 204 3.2 $83.80 $1.80 $85.60 $19.30 12.89 13.16% 41.49% $6.50 $19.10 30.71% 22.55% $0.00 12/30/10
Foamex Int'l Chemical (Specialty) 2820 NDQ 24.5 $2.00 $750.70 $752.70 $7.40 $1,311.60 22.53% -$75.70 $73.80 0.00% 0.98% $5.20 12/31/10
FOCUS Enhancements Inc Computer Software/Svcs 3579 NDQ $1.56 206337 67.9 $111.70 $5.60 $117.30 $0.60 $24.60 -131.62% -81.90% -$15.40 -$13.68 0.00% 0.51% $0.60 12/30/10
Fonix Corp Del Computer Software/Svcs 3579 NDQ $0.00 10341788 392.9 $8.90 $6.40 $15.30 $0.20 $16.20 -$20.90 -$8.43 0.00% 1.31% $1.00 12/30/10
FontForth Corp. Publishing 2700 NDQ $38.97 19382 12.4 $493.40 $17.30 $510.70 $1.50 $269.10 17.37 15.58% 19.96% $28.40 $53.20 25.69% 0.29% $29.40 9/29/11
Food Technology Service Inc. Medical Supplies 8060 NDQ $2.50 12900 2.8 $6.90 $0.70 $7.60 $0.50 $1.70 69.00 3.23% 18.18% $0.10 $0.60 0.00% 6.58% $0.00 12/30/10
Foot Locker Retail (Special Lines) 5600 NYS $21.93 1421400 155.5 $3,416.40 $326.00 $3,742.40 $587.00 $5,653.00 12.94 13.02% 21.41% $264.00 $580.00 34.82% 15.69% $155.00 1/27/11
Football Equities Inc Entertainment 7950 NDQ $0.50 10700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
For Corp. Medical Supplies 8060 NDQ $0.28 2014380 124.3 $34.00 $1.40 $35.40 $9.50 $33.10 -98.68% -111.46% -$30.00 -$24.85 0.00% 26.84% $2.40 6/29/11
Forbes Medi-Tech Inc Drug 2834 TSE $0.85 137025 27.1 $23.90 $1.90 $25.80 $5.80 $14.10 -14.22% -7.31% -$3.30 -$1.41 0.00% 22.48% $1.10 12/30/09
Force Protection Inc Recreation 7900 NDQ $17.41 637951 36.1 $943.50 $7.50 $951.00 $1.20 $49.70 -858.82% -156.99% -$14.60 -$12.56 0.00% 0.13% $1.50 12/30/10
Ford Motor Auto & Truck 3710 NYS $7.51 33519900 1846 $14,166.70 $154,332.00 $168,498.70 $41,820.00 $177,089.00 5.81 18.83% 17.39% $2,440.00 $21,822.00 0.00% 24.82% $7,517.00 12/30/10
Fording Cadian Coal Coal 1220 NYS $20.75 2374000 147 $3,092.90 $186.60 $3,279.50 $86.10 $1,612.30 5.11 169.88% 143.14% $605.80 $713.10 8.25% 2.63% $103.80 12/30/10
Forest City Enterprises Inc R.E.I.T. 6720 NYS $58.34 3300 101.8 $5,840.20 $5,953.10 $11,793.30 $410.00 $1,200.80 89.03 7.33% 6.20% $65.60 $506.50 21.18% 3.48% $973.40 1/30/11
Forest City Enterprs Homebuilding 1521 NYS $58.40 99600 101.8 $5,845.20 $5,953.10 $11,798.30 $410.00 $1,200.80 96.14 6.80% 6.27% $60.80 $506.50 20.29% 3.48% $973.40 1/30/11
Forest Labs. Drug 2834 NYS $50.60 706500 321.3 $16,007.40 $0.00 $16,007.40 $1,027.50 $2,793.90 24.00 24.72% 37.45% $667.00 $794.80 21.30% 6.42% $55.00 3/30/11
Forest Oil Petroleum (Producing) 1300 NYS $32.68 684900 62.7 $2,070.30 $884.80 $2,955.10 $7.20 $1,072.00 13.66 9.00% 17.83% $151.60 $738.00 38.12% 0.24% $494.10 12/30/10
Forest Resources Magement Medical Supplies 8060 NDQ $0.27 166081 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Forgent Networks Inc Computer Software/Svcs 3579 NDQ $1.58 7231728 25.4 $34.80 $0.30 $35.10 $16.20 $14.90 -35.64% -$3.60 -$2.67 0.00% 46.15% $0.10 7/30/11
Forlink Software Corporation I Internet 7370 NDQ $0.09 19500 76.9 $6.20 $0.20 $6.40 $1.00 $5.90 -38.89% -49.94% -$1.40 -$1.40 0.00% 15.63% $0.40 12/30/10
FormFactor Inc. Semiconductor 3674 NDQ $37.25 720232 40.2 $1,734.80 $0.00 $1,734.80 $211.60 $237.50 57.44 9.50% 40.90% $30.20 $55.40 21.59% 12.20% $28.30 12/30/10
Formula Systems (1985) Ltd Computer Software/Svcs 3579 NDQ $12.26 1982 13.2 $163.90 $182.90 $346.80 $118.00 $506.40 819.50 0.12% 9.31% $0.20 $42.50 52.09% 34.03% $6.00 12/30/10
Forrester Research Information Services 8900 NDQ $27.11 111619 21 $621.50 $0.00 $621.50 $132.30 $153.20 41.99 7.44% 21.08% $14.80 $21.70 35.39% 21.29% $3.00 12/30/10
Fortis Inc. Electric Utility (East) 4911 TSE $29.77 55902 103.2 $3,080.60 $2,216.00 $5,296.60 $33.40 $1,430.00 20.93 9.60% 9.33% $147.20 $497.70 30.37% 0.63% $508.60 12/30/10
Fortune Brands Diversified Co. 9913 NYS $85.39 628000 146.3 $12,908.50 $5,824.00 $18,732.50 $93.60 $7,061.20 18.56 19.08% 10.17% $695.50 $1,455.10 34.46% 0.50% $221.90 12/30/10
Fortune Diversified Inds Inc Diversified Co. 9913 AMS $5.25 9200 10.5 $53.70 $31.20 $84.90 $4.90 $157.10 24.41 10.48% 12.47% $2.20 $5.90 0.00% 5.77% $2.80 8/30/11
Fortune Entertainment Corpora Hotel/Gaming 7000 NDQ $0.01 461335 36 $2.20 $0.20 $2.40 $0.00 -$2.70 $0.00 0.00% 0.00% $0.00 12/30/00
FortuNet Inc Hotel/Gaming 7000 NDQ $10.12 106869 8.4 $115.30 $0.50 $115.80 $0.50 $14.70 52.41 22.68% 38.32% $2.20 $5.90 37.01% 0.43% $1.80 12/30/10
Forum t'l Investments Ltd Recreation 7900 NDQ $2.20 200 1.4 $3.00 $0.10 $3.10 $0.20 $8.40 0.91 $3.30 $2.40 2.43% 6.45% $0.00 12/30/09
Forward Air Trucking 4200 NDQ $28.93 371570 31.4 $904.70 $0.80 $905.50 $79.30 $320.90 20.15 25.11% 48.02% $44.90 $76.40 36.96% 8.76% $22.10 12/30/10
Forward Inds Inc Office Equip/Supplies 3570 NDQ $4.19 326776 7.9 $33.30 $0.00 $33.30 $18.60 $30.60 22.20 6.00% 17.38% $1.50 $1.80 38.19% 55.86% $0.00 9/29/11
Forzani Group Ltd. Recreation 7900 TSE $19.17 36132 32.9 $633.40 $63.90 $697.30 $19.30 $1,129.40 45.90 4.96% 13.61% $13.80 $69.20 36.50% 2.77% $50.80 1/28/11
Fossil Inc. Retail (Special Lines) 5600 NDQ $22.58 242092 68.3 $1,537.30 $9.80 $1,547.10 $64.00 $1,040.50 23.29 12.55% 18.44% $66.00 $136.60 36.30% 4.14% $53.20 12/30/10
Foster (L.B.) 'A' Machinery 3500 NDQ $25.91 123116 10.2 $248.70 $36.90 $285.60 $1.60 $353.50 46.06 6.75% 8.65% $5.40 $14.20 29.78% 0.56% $15.30 12/30/10
Foster Wheeler Machinery 3500 NDQ $55.14 323044 57.5 $3,721.40 $315.50 $4,036.90 $350.70 $2,200.00 1772.10 $2.10 $157.90 60.00% 8.69% $10.80 12/29/10
Foundation Coal Hldgs Inc Coal 1220 NYS $31.76 439800 44.7 $1,451.90 $635.00 $2,086.90 $22.40 $1,316.90 16.33 26.20% 23.36% $88.90 $338.50 34.32% 1.07% $140.20 12/30/10
Foundry Networks Telecom. Equipment 4811 NDQ $14.98 1999204 143.1 $2,176.40 $0.00 $2,176.40 $572.40 $403.90 38.86 7.04% 22.40% $56.00 $75.60 33.75% 26.30% $9.90 12/30/10
Fountain Colony Ventures Inc Retail Store 5300 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fountain Power Boat Recreation 7900 AMS $4.18 2500 4.8 $20.10 $15.90 $36.00 $4.50 $79.20 8.38 26.37% 20.98% $2.40 $4.30 0.00% 12.50% $2.00 6/29/11
Four Oaks Fincorp Inc Bank 6000 NDQ $26.75 314 5.5 $118.70 $63.20 $181.90 $13.20 22.40 12.62% 12.53% $5.30 $17.90 35.59% 7.26% $0.00 12/30/10
Four Seasons Hotels Hotel/Gaming 7000 TSE $95.02 12027 35.2 $3,349.00 $120.10 $3,469.10 $170.70 $273.00 -0.29% 2.40% -$2.20 $34.30 60.00% 4.92% $19.30 12/30/09
FoxHollow Technologies Medical Supplies 8060 NDQ $21.58 357921 23.9 $556.10 $0.00 $556.10 $59.90 $128.20 -13.84% -42.75% -$11.60 -$10.22 0.00% 10.77% $8.40 12/30/10
FPB Bancorp Inc. Bank 6000 NDQ $17.50 462 1.9 $33.40 $2.60 $36.00 $2.90 41.75 3.94% 12.00% $0.80 $3.90 38.46% 8.06% $0.00 12/30/10
FPB Fincial Corp Thrift 6120 OTC $36.00 263 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
FPI Limited Food Processing 2000 TSE $7.59 9800 14.8 $110.70 $276.40 $387.10 $8.80 $833.70 -3.73% 3.25% -$6.30 $14.20 0.00% 2.27% $11.20 12/30/10
FPIC Insurance Fincial Svcs. (Div.) 6100 NDQ $38.97 48425 10.3 $409.70 $46.10 $455.80 $149.30 12.45 13.18% 104.10% $32.90 $226.00 32.56% 32.76% $3.20 12/30/10
FPL Group Electric Utility (East) 4911 NYS $54.42 1130700 394.9 $22,099.10 $10,602.00 $32,701.10 $530.00 $11,846.00 24.97 10.41% 11.54% $885.00 $2,801.00 23.51% 1.62% $1,616.00 12/30/10
Franchise Capital Corp Restaurant 5812 NDQ $0.02 5961656 32.9 $1.40 $0.60 $2.00 $0.00 -500.00% 0.00% -$1.50 $0.00 0.00% 0.00% $0.00 6/29/10
Frankfort First Bancorp Inc Thrift 6120 OTC 1.3 $29.50 $0.00 $29.50 $1.10 29.50 5.71% 18.24% $1.00 $4.50 33.54% 3.73% $0.00 6/29/00
Frankfort First Bancorp Inc Thrift 6120 OTC 1.3 $29.50 $0.00 $29.50 $1.10 29.50 5.71% 18.24% $1.00 $4.50 33.54% 3.73% $0.00 6/29/00
Frankfort Tower Industries In Metal Fabricating 3400 NDQ $0.01 9800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Franklin Bancorp Inc/Mich Bank 6000 NDQ 3.8 $75.30 $65.00 $140.30 $47.00 68.45 2.41% 25.00% $1.10 $20.30 21.54% 33.50% $0.00 12/30/09
Franklin Bank Corp Thrift 6120 NDQ $20.54 93813 23.4 $494.10 $108.00 $602.10 $125.70 18.79 7.90% 24.22% $26.30 $119.80 36.31% 20.88% $0.00 12/30/10
Franklin Covey Educatiol Services 8299 NYS $7.00 20500 20 $133.80 $34.20 $168.00 $30.60 $278.60 4.78 21.01% 17.75% $28.00 $24.30 0.00% 18.21% $4.30 8/30/11
Franklin Credit Mgmt Corp Fincial Svcs. (Div.) 6100 NDQ $4.71 12000 7.5 $37.80 $1,261.20 $1,299.00 $20.80 $121.40 4.78 16.60% 3.72% $7.90 $88.00 45.51% 1.60% $2.90 12/30/10
Franklin Electr Publ Computer Software/Svcs 3579 AMS $2.10 6900 8.2 $16.70 $0.00 $16.70 $10.70 $59.60 8.35 7.07% 24.99% $2.00 $4.60 4.37% 64.07% $0.80 3/30/11
Franklin Electric Electrical Equipment 3600 NDQ $51.39 81498 22.5 $1,178.80 $13.60 $1,192.40 $88.10 $439.60 24.92 17.68% 29.26% $47.30 $87.30 35.28% 7.39% $17.80 12/30/10
Franklin Fincial Services Co Bank 6000 NDQ $27.30 1195 3.4 $106.60 $48.50 $155.10 $19.70 17.48 10.95% 21.24% $6.10 $20.70 13.29% 12.70% $0.00 12/30/10
Franklin Lake Resources Inc. Metal Fabricating 3400 NDQ $0.17 5420 14.8 $3.40 $0.00 $3.40 $0.00 -300.00% 0.00% -$0.30 $0.00 0.00% 0.00% $0.00 10/30/10
Franklin Resources Fincial Svcs. (Div.) 6100 NYS $110.17 632800 252.7 $28,093.90 $1,377.80 $29,471.70 $3,152.20 $3,041.40 25.91 19.07% 57.88% $1,084.10 $3,041.40 25.59% 10.70% $82.30 9/29/10
Franklin Telecommunications Telecom. Equipment 4811 NDQ $0.01 746566 882 $8.80 $0.50 $9.30 $0.60 $1.00 -$0.30 -$0.24 0.00% 6.45% $0.00 6/29/11
Freddie Mac Fincial Svcs. (Div.) 6100 NYS $67.90 1128700 692.7 $47,361.10 $454,627.00 $501,988.10 $10,468.00 12.69 13.26% 6.57% $3,732.00 $35,721.00 13.07% 2.09% $0.00 12/30/10
Frederick Brewing Co Beverage (Alcoholic) 2082 NDQ $0.02 3000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fred's Inc. 'A' Retail Store 5300 NDQ $12.04 261460 39.9 $482.90 $7.90 $490.80 $3.10 $1,589.30 18.50 7.69% 13.09% $26.10 $67.80 33.53% 0.63% $27.80 1/27/11
Freep't-McMoRan C&G Metals & Mining (Div.) 1000 NYS $55.73 2634100 186.8 $11,020.00 $1,256.00 $12,276.00 $763.60 $4,179.10 10.69 55.91% 57.70% $1,030.40 $2,446.90 44.93% 6.22% $143.00 12/30/10
Freightcar America Inc. Railroad 4002 NDQ $55.45 204447 12.6 $718.70 $0.30 $719.00 $65.80 $927.20 15.66 49.78% 219.66% $45.90 $86.60 32.28% 9.15% $7.50 12/30/10
Fremont Gen'l Fincial Svcs. (Div.) 6100 NYS $16.21 463400 77.2 $1,296.50 $8,079.80 $9,376.30 $905.00 3.66 34.96% 0.00% $354.40 $0.00 41.10% 9.65% $41.80 12/30/00
Fremont Michigan InsuraCorp Insurance (Prop/Cas.) 6330 NDQ $25.50 1050 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Frequency Electrs Inc. Electronics 3670 NDQ $11.95 54796 8.6 $107.20 $0.00 $107.20 $24.50 $52.80 22.33 6.80% 5.65% $4.80 $3.60 27.60% 22.85% $2.10 4/29/11
Fresenius Medical Care Medical Services 8000 NYS $44.43 55800 296.2 $13,307.80 $2,191.10 $15,498.90 $85.10 $6,771.80 29.25 11.45% 11.69% $455.00 $1,190.40 40.32% 0.55% $314.80 12/30/10
Fresh Del Monte Produce Food Processing 2000 NYS $14.91 148900 58 $868.80 $360.80 $1,229.60 $24.50 $3,259.70 8.15 9.25% 14.07% $106.60 $209.60 0.00% 1.99% $81.10 12/29/10
Friede Goldman Halter Inc Oilfield Svcs/Equip. 3533 NDQ $0.00 5814 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Friedman Billings Securities Brokerage 6210 NYS $8.00 1639900 172.9 $1,415.70 $7,322.60 $8,738.30 $244.70 $995.30 -13.10% 5.14% -$170.90 $430.50 0.00% 2.80% $32.00 12/30/10
Friedman Inds Inc. Metal Fabricating 3400 AMS $12.10 14800 6.7 $81.30 $0.00 $81.30 $2.00 $181.90 12.51 17.52% 19.52% $6.50 $10.70 35.95% 2.46% $2.00 3/30/11
Friendly Ice Cream Restaurant 5812 AMS $12.25 28500 7.9 $96.30 $233.90 $330.20 $14.60 $531.30 48.39% -$27.60 $37.50 0.00% 4.42% $16.90 12/31/10
Frisch's Restaurants Restaurant 5812 AMS $29.40 2300 5.1 $147.80 $43.40 $191.20 $0.80 $291.00 16.07 9.14% 43.52% $9.20 $91.90 32.13% 0.42% $19.10 5/29/11
FRMO Corporation Fincial Svcs. (Div.) 6100 NDQ $8.00 20110 36.1 $288.70 $0.00 $288.70 $0.40 $0.10 2887.00 20.00% 62.38% $0.10 $0.10 37.62% 0.14% $0.00 2/28/00
Frontier Airls Inc New Air Transport 4510 NDQ $7.40 358121 36.6 $275.70 $427.80 $703.50 $272.80 $994.30 -6.12% 6.20% -$14.00 $23.80 0.00% 38.78% $129.90 3/30/11
Frontier Energy Corp Internet 7370 NDQ $0.20 1400 0.8 $0.60 $0.10 $0.70 $0.00 -$0.90 $0.00 0.00% 0.00% $0.00 12/30/10
Frontier Finl Corp Wash Bank 6000 NDQ $29.23 123491 42.7 $1,324.60 $240.00 $1,564.60 $85.60 25.67 17.43% 16.87% $51.60 $114.90 33.86% 5.47% $0.00 12/30/10
Frontier Oil Petroleum (Integrated) 2900 NYS $28.74 964800 112.7 $3,213.20 $150.00 $3,363.20 $356.10 $4,001.20 11.68 61.78% 123.99% $275.00 $477.60 37.95% 10.59% $109.70 12/30/10
Frontier tiol Corp Bank 6000 NDQ $9.70 14599 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Frontline Ltd. Maritime 4400 NYS $31.85 661300 74.8 $2,395.10 $3,148.50 $5,543.60 $244.70 $1,513.80 4.00 83.63% 21.46% $598.10 $995.00 21.96% 4.41% $558.20 12/30/10
Frozen Food Express Trucking 4200 NDQ $8.60 44706 17.8 $150.00 $0.00 $150.00 $11.00 $524.10 7.35 17.11% 35.71% $20.40 $63.10 38.76% 7.33% $42.00 12/30/10
FSF Fincial Corp. Thrift 6120 NDQ 2.3 $83.10 $0.00 $83.10 $80.60 13.62 11.91% $6.10 $19.70 37.72% 96.99% $0.00 9/29/09
FSI Int'l Semiconductor Equip 3680 NDQ $5.27 138069 30.3 $156.70 $0.00 $156.70 $26.80 $113.20 -7.77% -5.59% -$7.30 -$3.76 0.00% 17.10% $2.20 8/25/11
FTD Group Inc. Advertising 7310 NYS $17.89 70100 28 $509.70 $220.10 $729.80 $11.00 $465.10 19.99 11.71% 9.97% $25.50 $71.50 40.50% 1.51% $8.80 6/29/11
FTI Consulting Industrial Services 7300 NYS $27.89 335500 39 $1,163.80 $348.40 $1,512.20 $153.40 $539.50 19.89 12.88% 11.76% $58.50 $131.60 42.00% 10.14% $17.80 12/30/10
FTS Apparel Inc Apparel 2300 NDQ $0.03 6613569 102.1 $5.30 $1.30 $6.60 $0.80 $1.30 -1000.00% -217.03% -$2.00 -$1.52 0.00% 12.12% $0.10 12/30/10
Fuel Systems Solutions Auto Parts 3716 NDQ $22.08 96866 14.5 $343.70 $17.70 $361.40 $27.10 $174.50 -12.00% 7.41% -$10.60 $11.70 60.00% 7.50% $3.30 12/30/10
Fuel Tech Inc Environmental 4953 NDQ $24.64 160014 20.4 $545.40 $0.00 $545.40 $16.40 $52.90 71.76 26.12% 70.08% $7.60 $8.90 0.00% 3.01% $2.80 12/30/10
FuelCell Energy Power 4900 NDQ $6.46 947776 48.5 $353.20 $1.40 $354.60 $136.00 $30.40 -30.56% -58.76% -$73.80 -$62.81 0.00% 38.35% $14.10 10/30/10
Fueltion Inc Computer Software/Svcs 3579 NDQ $0.13 409606 22.4 $2.70 $0.40 $3.10 $0.00 -$1.50 $0.00 0.00% 0.00% $0.00 12/30/09
FUJIFILM Hldgs. ADR Foreign Electronics 9975 NDQ $41.34 43475 510.2 $21,250.70 $1,482.20 $22,732.90 $2,465.20 $22,799.10 67.16 1.89% 8.96% $316.40 $2,528.80 43.99% 10.84% $1,598.10 3/30/11
Full House Resorts Inc. Hotel/Gaming 7000 AMS $3.78 38700 10.3 $41.30 $2.60 $43.90 $3.30 206.50 1.82% 0.00% $0.20 $0.00 60.00% 7.52% $0.10 12/30/10
FullCircle Registry Inc. Industrial Services 7300 NDQ $0.01 131500 73.7 $0.70 $0.40 $1.10 $0.00 $0.10 -97.15% -$0.30 -$0.19 0.00% 0.00% $0.00 12/30/10
Fuller (H.B.) Chemical (Specialty) 2820 NYS $25.82 266300 58.4 $1,571.30 $146.80 $1,718.10 $157.60 $1,512.20 25.51 10.54% 20.52% $61.60 $157.50 25.27% 9.17% $25.50 12/2/10
Fulton Bancshares Corp. Bank 6000 OTC 0.5 $23.10 $15.00 $38.10 $4.20 -2.01% 14.79% -$0.30 $3.80 0.00% 11.02% $0.00 12/30/10
Fulton Fin'l Bank 6000 NDQ $16.70 258009 164.9 $2,904.30 $860.30 $3,764.60 $368.00 17.49 12.95% 17.63% $166.10 $447.40 30.06% 9.78% $0.00 12/30/10
Fundtech Ltd. Computer Software/Svcs 3579 NDQ $10.94 27583 15.1 $177.20 $0.00 $177.20 $49.60 $74.50 41.21 5.06% 22.93% $4.30 $10.30 21.19% 27.99% $5.40 12/30/10
Furniture Brands Furn/Home Furnishings 2500 NYS $16.23 640300 49.7 $797.30 $301.60 $1,098.90 $114.30 $2,386.80 10.59 8.33% 10.11% $75.30 $166.00 33.56% 10.40% $28.50 12/30/10
Fusion Telecom. Int'l Inc Telecom. Services 4810 AMS $1.17 68800 26.2 $31.50 $1.60 $33.10 $14.80 $49.40 -54.80% -169.50% -$9.70 -$7.63 0.00% 44.71% $1.90 12/30/10
FX Energy Inc Oilfield Svcs/Equip. 3533 NDQ $6.17 142517 35.1 $221.50 $0.00 $221.50 $28.90 $5.90 -26.95% -97.71% -$11.40 -$13.09 0.00% 13.05% $3.40 12/30/10
G Willi-Food Intertiol Ltd Food Processing 2000 NDQ $5.19 25842 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
G&K Services `A' Industrial Services 7300 NDQ $38.89 91895 22.8 $835.50 $213.60 $1,049.10 $19.70 $880.80 19.94 7.65% 10.82% $41.90 $118.10 32.10% 1.88% $32.00 6/30/11
G.S.W. Inc. 'A' Machinery 3500 TSE 3.4 $390.00 $17.50 $407.50 $23.20 $507.40 32.23 17.90% 27.37% $12.10 $27.30 37.95% 5.69% $11.60 12/30/09
Gabelli Equity Investment Co. 6730 NYS $9.41 248600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Gables Residential Tr. R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Gabriel Resources Ltd Precious Metals 1041 TSE $5.06 93574 177.1 $887.10 $0.00 $887.10 $54.20 -3.61% 0.00% -$8.50 $0.00 0.00% 6.11% $16.30 12/30/10
Gadzooks Inc Retail (Special Lines) 5600 NDQ 9.1 $0.10 $24.00 $24.10 $1.80 $258.50 -240.31% -85.25% -$62.00 -$40.92 0.00% 7.47% $9.10 1/30/00
Gaiam Inc. Retail (Special Lines) 5600 NDQ $13.68 178529 20.4 $368.90 $0.00 $368.90 $15.00 $142.50 283.77 1.21% 4.83% $1.30 $6.70 33.46% 4.07% $1.60 12/30/10
GAINSCO Inc. Insurance (Prop/Cas.) 6330 AMS $7.93 35600 20.2 $156.70 $0.50 $157.20 $73.30 17.61 12.14% 0.00% $8.90 $0.00 0.00% 46.63% $1.90 12/30/10
Galaxy Energy Corp Petroleum (Producing) 1300 AMS $0.19 336600 68.7 $15.30 $17.50 $32.80 $1.30 $1.30 -90.23% -11.19% -$24.00 -$4.79 0.00% 3.96% $19.00 11/29/10
Galaxy Nutritiol Foods Inc. Food Processing 2000 NDQ $0.52 75615 20 $8.00 $4.20 $12.20 $0.40 $37.80 -1742.58% -$6.10 -$1.74 0.00% 3.28% $0.30 3/30/11
Gales Industries Inc Aerospace/Defense 3720 NDQ $0.25 32666 14.7 $14.30 $12.80 $27.10 $1.10 $2.80 -11.27% -2.64% -$0.80 -$0.50 0.00% 4.06% $4.30 12/30/10
Gallagher (Arthur J.) Fincial Svcs. (Div.) 6100 NYS $29.55 274300 95.7 $2,944.00 $112.90 $3,056.90 $317.80 $1,493.60 9.59 39.92% 64.54% $307.00 $414.10 12.06% 10.40% $22.80 12/30/10
Gallaher Group ADR Tobacco 2085 NYS $89.95 31400 164 $14,728.80 $4,097.00 $18,825.80 $379.00 $14,105.00 21.79 381.92% 23.58% $676.00 $1,271.00 27.74% 2.01% $175.00 12/30/10
Gallery Of History Inc. Retail (Special Lines) 5600 NDQ $1.72 9801 5.6 $10.70 $5.70 $16.40 $0.00 $1.10 -27.59% -4.38% -$0.80 -$0.38 0.00% 0.00% $0.00 9/29/10
GAMCO Investors Inc Fincial Svcs. (Div.) 6100 NYS $38.46 22700 29.5 $1,092.80 $235.30 $1,328.10 $170.70 $252.40 17.24 14.95% 14.61% $63.40 $114.20 37.50% 12.85% $0.00 12/30/10
GameStop Corp. Retail (Special Lines) 5600 NYS $55.11 677900 72.8 $4,229.40 $976.00 $5,205.40 $401.60 $3,091.80 36.97 10.26% 10.64% $114.40 $272.70 34.08% 7.72% $110.70 1/27/11
GameTech Intl Inc Recreation 7900 NDQ $11.99 8655 11.9 $148.50 $0.00 $148.50 $6.90 $49.70 106.07 3.34% 27.18% $1.40 $13.40 29.00% 4.65% $7.40 10/30/10
GameZnFlix Inc Internet 7370 NDQ $0.00 60691940 3291.7 $45.00 $0.20 $45.20 $5.90 $0.70 -60.00% -258.88% -$4.20 -$3.37 0.00% 13.05% $0.30 12/30/10
Gaming & Entertainment Group Internet 7370 NDQ $0.03 25202 19.8 $0.80 $1.20 $2.00 $0.10 $1.30 -$1.40 -$1.06 0.00% 5.00% $0.00 12/30/10
Gaming Partners Intl Recreation 7900 NDQ $17.99 20080 7.9 $145.30 $2.60 $147.90 $13.60 $57.10 33.79 16.54% 36.52% $4.30 $7.70 28.86% 9.20% $3.80 12/30/10
Gammon Lake Resources Inc Precious Metals 1041 AMS $16.29 70700 76.4 $1,244.10 $46.10 $1,290.20 $6.70 $0.10 -5.96% 0.00% -$11.60 $0.00 0.00% 0.52% $73.60 12/30/10
Gander Mountain Co. Retail (Special Lines) 5600 NDQ $9.03 99863 14.3 $135.80 $206.60 $342.40 $1.60 $804.50 -8.88% 4.68% -$13.30 $16.60 0.00% 0.47% $49.50 1/27/11
Gannett Co. Newspaper 2710 NYS $60.46 612300 238 $14,343.50 $5,438.30 $19,781.80 $162.60 $7,598.90 11.84 16.00% 12.05% $1,211.30 $2,322.40 33.37% 0.82% $262.60 12/30/10
Gap (The) Inc. Retail (Special Lines) 5600 NYS $19.50 3688000 857 $16,305.20 $513.00 $16,818.20 $2,987.00 $16,023.00 14.65 20.52% 49.85% $1,113.00 $2,370.00 37.93% 17.76% $600.00 1/27/11
Garb Oil & Power Corp Environmental 4953 NDQ $0.03 10000 22.4 $0.40 $0.90 $1.30 $0.00 $0.30 -$0.60 -$0.33 0.00% 0.00% $0.00 6/29/11
Gardent Pharmaceuticals Inc Drug 2834 NDQ $0.10 94629 39.8 $2.60 $9.30 $11.90 $0.70 -$139.80 $0.00 0.00% 5.88% $1.70 12/30/00
Gardner Denver Machinery 3500 NYS $37.31 231600 52 $2,000.80 $568.70 $2,569.50 $110.90 $1,214.60 29.86 10.18% 9.97% $67.00 $159.00 30.00% 4.32% $35.50 12/30/10
Garmin Ltd. Electrical Equipment 3600 NDQ $55.66 1789137 216.1 $12,092.50 $0.00 $12,092.50 $366.40 $1,027.80 38.86 26.89% 40.35% $311.20 $382.10 16.47% 3.03% $27.10 12/30/10
Gartner Inc. Information Services 8900 NYS $19.79 279000 114.3 $2,276.10 $246.70 $2,522.80 $70.30 $989.00 58.21 26.67% 26.41% $39.10 $102.50 16.77% 2.79% $22.40 12/30/10
Gasco Energy Inc Petroleum (Producing) 1300 AMS $2.45 299300 85 $214.70 $65.00 $279.70 $77.70 $16.90 0.00% 7.67% $0.00 $8.80 0.00% 27.78% $0.10 12/30/10
Gasel Transportation Lines Inc Trucking 4200 OTC 39.7 $0.50 $0.00 $0.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.10 12/30/10
Gatehouse Media Inc. Publishing 2700 NYS $18.56 197200 22.6 $427.60 $313.00 $740.60 $3.10 $205.00 -3.15% 4.50% -$7.30 $48.80 60.00% 0.42% $6.00 12/30/10
Gateway Energy Corporation Oilfield Svcs/Equip. 3533 NDQ $0.47 57989 17.1 $8.10 $0.60 $8.70 $0.90 $10.50 -3.45% 9.09% -$0.20 $0.50 0.00% 10.34% $0.10 12/30/10
Gateway Inc. Computers/Peripherals 3573 NYS $2.01 4222600 377.2 $769.80 $350.00 $1,119.80 $585.70 $3,854.10 54.21 5.56% 29.59% $14.20 $5.80 0.00% 52.30% $45.00 12/30/10
GATEWAY INDS INC Computer Software/Svcs 3579 NDQ $0.38 5400 4.2 $1.60 $0.00 $1.60 $1.60 $2.80 -55.56% -467.46% -$1.00 -$0.93 0.00% 100.00% $0.00 12/30/10
GATX Corp. Diversified Co. 9913 NYS $43.33 210500 50.6 $2,244.50 $2,872.60 $5,117.10 $106.00 $1,163.40 19.65 11.17% 9.03% $114.20 $505.10 32.27% 2.07% $416.60 12/30/10
Gaylord Entertainm. Hotel/Gaming 7000 NYS $50.93 176600 40.3 $2,090.80 $1,213.30 $3,304.10 $59.80 $868.80 -3.12% 5.21% -$26.50 $104.30 0.00% 1.81% $129.50 12/30/10
GB Holdings Inc. Hotel/Gaming 7000 AMS 10 $12.50 $110.70 $123.20 $12.80 $171.20 -13.71% 10.30% -$10.80 $18.20 0.00% 10.39% $17.40 12/30/00
GB&T Bancshares Inc Bank 6000 NDQ $22.17 43522 12.8 $309.90 $127.20 $437.10 $30.70 25.83 6.04% 11.14% $12.00 $49.00 32.90% 7.02% $0.00 12/30/10
Geac Computer Corp. Ltd. Computer Software/Svcs 3579 TSE 85.6 $1,079.80 $5.00 $1,084.80 $188.20 $444.40 14.19 34.54% 222.24% $76.10 $95.50 13.66% 17.35% $3.40 4/29/10
Geera Corp Drug 2834 NDQ $0.38 1545655 68.7 $37.70 $0.00 $37.70 $32.20 $0.40 -100.38% -$26.40 -$24.13 0.00% 85.41% $0.50 12/30/10
Gehl Co Machinery 3500 NDQ $27.53 69857 12 $334.60 $55.00 $389.60 $4.80 $478.20 15.35 10.46% 11.11% $21.80 $43.30 33.60% 1.23% $7.60 12/30/10
Geissance Pharmaceuticals Drug 2834 OTC 34.7 $48.50 $7.30 $55.80 $9.20 $20.90 -70.83% -52.76% -$20.40 -$14.19 0.00% 16.49% $2.10 12/30/00
GelStat Corporation Food Processing 2000 NDQ $0.11 27200 12.8 $1.40 $0.30 $1.70 $0.20 $0.20 -435.71% -318.42% -$6.10 -$4.78 0.00% 11.76% $0.10 12/30/00
Gemstar-TV Guide Entertainment Tech 3663 NDQ $4.01 3563292 426.2 $1,700.60 $13.30 $1,713.90 $474.40 $604.20 -8.17% -$30.50 -$6.46 0.00% 27.68% $22.10 12/30/10
Genco Shipping & Trading Inc Maritime 4400 NDQ $27.94 70760 25.4 $723.10 $130.70 $853.80 $46.90 $116.90 13.27 15.65% 21.18% $54.50 $91.50 0.00% 5.49% $268.10 12/30/10
Gencor Inds Inc Machinery 3500 NDQ $12.05 200 9.9 $121.30 $0.00 $121.30 $37.00 $48.10 4.03 58.56% -1.98% $30.10 -$0.41 30.38% 30.50% $1.20 9/29/10
GenCorp Inc. Diversified Co. 9913 NYS $14.02 292300 55 $784.00 $444.00 $1,228.00 $91.00 $624.00 8.57% -$29.00 $24.00 0.00% 7.41% $20.00 11/29/10
Gendis Inc. Diversified Co. 9913 TSE $2.12 55850 15.3 $32.50 $8.00 $40.50 $0.10 $0.90 9.03 5.22% -2.77% $3.60 -$2.13 0.00% 0.25% $0.10 1/27/11
Gene Logic Inc Drug 2834 NDQ $1.54 431013 31.8 $49.00 $0.80 $49.80 $82.10 $79.40 -12.41% -9.62% -$15.50 -$4.19 0.00% 164.86% $14.60 12/30/10
Genelabs Technologies Inc. Drug 2834 NDQ $1.46 202397 17.8 $34.20 $0.00 $34.20 $10.10 $6.80 -469.57% -$10.80 -$10.83 0.00% 29.53% $0.30 12/30/10
GeneMax Corp. Biotechnology 2830 NDQ $0.09 8960 29.2 $2.60 $0.50 $3.10 $0.10 -$1.10 $0.00 0.00% 3.23% $0.00 12/30/10
Genentech Inc. Biotechnology 2830 NYS $81.13 2264300 1053.7 $85,489.90 $2,083.00 $87,572.90 $2,365.20 $6,633.40 66.84 17.12% 20.26% $1,279.00 $2,292.00 36.46% 2.70% $1,399.80 12/30/10
General Bearing Metal Fabricating 3400 NDQ $13.57 1200 3.8 $51.20 $24.70 $75.90 $1.70 $61.50 22.26 10.22% 10.53% $2.30 $7.20 33.48% 2.24% $2.90 1/2/00
General Chem Group Chemical (Basic) 2810 NDQ $0.02 350 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
General Devices Inc NDQ $0.77 250 9.2 $15.90 $0.30 $16.20 $0.00 $2.30 -100.00% 125.00% -$0.10 $0.50 0.00% 0.00% $0.00 12/30/00
General Growth Pptys New R.E.I.T. 6720 NYS $52.23 1653800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
General Maritime Corp Maritime 4400 NYS $35.19 194300 38 $1,152.90 $135.00 $1,287.90 $97.00 $567.90 5.43 21.76% 27.62% $212.40 $280.10 0.00% 7.53% $16.50 12/30/10
Generex Biotechnology Corp Biotechnology 2830 NDQ $1.56 1837351 107.4 $172.90 $3.20 $176.10 $52.60 $0.20 -99.82% 0.00% -$55.40 $0.00 0.00% 29.87% $0.20 7/30/11
Genesco Inc. Shoe 3140 NYS $37.30 162500 23.3 $847.20 $106.30 $953.50 $60.50 $1,283.90 13.24 18.35% 23.19% $64.00 $149.70 38.86% 6.35% $56.90 1/27/11
Genesee & Wyoming Railroad 4002 NYS $26.24 189100 41.2 $1,107.80 $338.30 $1,446.10 $18.70 $385.40 22.11 12.59% 9.55% $50.10 $95.50 28.23% 1.29% $32.10 12/30/10
Genesee Corp. 'B' Beverage (Alcoholic) 2082 NDQ $1.80 150 1.7 $3.20 $0.00 $3.20 $3.70 16.00 2.94% 0.00% $0.20 $0.00 0.00% 115.63% $0.00 4/30/00
Genesee Corp. 'B' Beverage (Alcoholic) 2082 NDQ $1.80 150 1.7 $3.20 $0.00 $3.20 $3.70 16.00 2.94% 0.00% $0.20 $0.00 0.00% 115.63% $0.00 4/30/00
Genesis Bioventures Inc. Biotechnology 2830 NDQ $0.10 116930 36.8 $5.40 $3.50 $8.90 $0.00 -1500.00% 0.00% -$6.00 $0.00 0.00% 0.00% $0.00 12/30/10
Genesis Energy Oilfield Svcs/Equip. 3533 AMS $19.48 19200 13.8 $265.30 $0.00 $265.30 $3.10 $1,078.70 71.70 4.22% 13.59% $3.70 $11.50 0.00% 1.17% $6.10 12/30/10
Genesis Microchip Inc Electronics 3670 NDQ $10.14 1028018 35.9 $373.60 $0.00 $373.60 $185.40 $269.50 20.30 4.19% 11.18% $18.40 $37.80 24.85% 49.63% $8.60 3/30/11
GeneThera Inc. Biotechnology 2830 NDQ $0.03 567100 22.3 $1.00 $0.10 $1.10 $0.00 $0.20 -$3.30 -$3.41 0.00% 0.00% $0.10 12/30/10
Genio Group Inc. Information Services 8900 NDQ $0.01 92650 55.7 $0.60 $2.50 $3.10 $0.00 $0.30 -$3.40 -$1.18 0.00% 0.00% $0.00 9/29/10
Genitope Corp Drug 2834 NDQ $3.52 387526 28.5 $121.80 $0.00 $121.80 $42.40 -34.98% 0.00% -$30.40 $0.00 0.00% 34.81% $5.80 12/30/10
Genius Products Inc. Recreation 7900 NDQ $2.72 148800 60.4 $162.40 $5.40 $167.80 $30.60 $22.30 -32.61% -40.44% -$18.00 -$12.13 0.00% 18.24% $0.30 12/30/10
Gen'l Amer. Invest Investment Co. 6730 NYS $37.12 22600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Gen'l Cable Electrical Equipment 3600 NYS $43.71 373800 49.5 $2,297.30 $451.60 $2,748.90 $72.20 $2,380.80 44.87 17.46% 14.29% $51.20 $149.50 35.68% 2.63% $42.60 12/30/10
Gen'l Communication 'A' Telecom. Services 4810 NDQ $15.73 156130 54.8 $845.40 $476.50 $1,321.90 $44.40 $443.00 40.64 8.54% 12.86% $20.80 $153.70 43.45% 3.36% $79.80 12/30/10
Gen'l Dymics Aerospace/Defense 3720 NYS $74.35 547100 400.4 $30,291.70 $3,291.00 $33,582.70 $2,331.00 $21,244.00 20.63 18.02% 19.49% $1,468.00 $2,539.00 30.10% 6.94% $279.00 12/30/10
Gen'l Electric Electrical Equipment 3600 NYS $37.21 24647200 10484.3 $386,347.70 $370,437.00 $756,784.70 $62,155.00 $149,702.00 21.14 16.71% 18.08% $18,275.00 $91,426.00 17.42% 8.21% $14,441.00 12/30/10
Gen'l Employment Ent. Human Resources 7363 AMS $1.67 3200 5.1 $8.60 $0.00 $8.60 $5.90 $20.10 8.60 14.49% 100.00% $1.00 $1.00 0.00% 68.60% $0.30 9/29/11
Gen'l Mills Food Processing 2000 NYS $57.60 923600 356 $19,992.70 $6,049.00 $26,041.70 $647.00 $11,640.00 18.34 18.88% 14.18% $1,090.00 $2,420.00 34.53% 2.48% $360.00 5/27/11
Gen'l Motors Auto & Truck 3710 NYS $30.72 5973300 565.5 $17,319.00 $285,750.00 $303,069.00 $50,452.00 $192,604.00 -23.41% 5.84% -$3,417.00 $14,606.00 0.00% 16.65% $8,179.00 12/30/10
Genlyte Group Building Materials 3200 NDQ $78.11 157329 27.9 $2,218.60 $166.40 $2,385.00 $95.70 $1,252.20 26.16 15.54% 17.40% $84.80 $178.50 39.92% 4.01% $39.40 12/30/10
Gennum Corp. Electrical Equipment 3600 TSE $14.15 4060 35.9 $503.10 $0.00 $503.10 $39.10 $142.80 24.66 14.84% 26.37% $20.40 $38.10 31.90% 7.77% $8.30 11/29/10
Genomic Health Medical Supplies 8060 NDQ $18.60 224437 24.5 $454.30 $3.70 $458.00 $69.50 $5.20 -46.52% -1812.41% -$31.40 -$30.81 0.00% 15.17% $3.00 12/30/10
GeNOsys Inc Medical Supplies 8060 NDQ $1.20 3000 45.2 $54.80 $0.00 $54.80 $2.00 -15.00% -$0.30 $0.00 0.00% 3.65% $0.00 11/29/10
Gen-Probe Biotechnology 2830 NDQ $52.37 273656 51.1 $2,697.70 $0.00 $2,697.70 $220.30 $306.00 44.89 13.43% 31.63% $60.10 $109.60 34.46% 8.17% $45.40 12/30/10
Gensym Corp Computer Software/Svcs 3579 NDQ $0.94 10183 7.4 $6.80 $0.30 $7.10 $3.20 $17.70 -70.00% -$0.70 -$0.04 0.00% 45.07% $0.30 12/30/10
Genta Inc. Drug 2834 NDQ $0.44 4979509 114.6 $69.20 $0.70 $69.90 $21.30 $26.60 -14.01% -$2.20 -$2.33 0.00% 30.47% $0.10 12/30/10
GenTek Inc Diversified Co. 9913 NDQ $34.59 25715 10.2 $358.00 $361.80 $719.80 $12.30 $920.00 96.76 4.33% 12.90% $3.70 $93.90 40.25% 1.71% $28.70 12/30/10
Gentex Corp. Auto Parts 3716 NDQ $15.56 735180 156 $2,277.50 $0.00 $2,277.50 $507.00 $536.50 20.80 13.01% 32.78% $109.50 $160.10 31.50% 22.26% $53.50 12/30/10
Gentiva Health Services Inc Medical Services 8000 NDQ $19.06 143881 23 $534.00 $0.00 $534.00 $66.40 $868.80 22.82 12.84% 24.14% $23.40 $38.10 26.62% 12.43% $11.60 12/31/10
Gentry Resources Ltd. Petroleum (Producing) 1300 TSE $4.87 12520 38.8 $190.30 $34.20 $224.50 $0.00 $52.80 19.82 15.46% 23.87% $9.60 $37.20 38.20% 0.00% $53.90 12/30/10
Genuine Parts Auto Parts 3716 NYS $47.43 154300 173 $8,157.10 $500.90 $8,658.00 $188.90 $9,783.00 18.65 16.24% 16.49% $437.40 $803.70 38.31% 2.18% $85.70 12/30/10
GenVec Inc Drug 2834 NDQ $2.40 652369 63.7 $152.40 $3.30 $155.70 $32.00 $26.60 -38.54% -390.33% -$12.10 -$10.54 0.00% 20.55% $0.40 12/30/10
Genworth Fin'l Insurance (Life) 6310 NYS $34.21 1573200 471 $15,720.30 $2,736.00 $18,456.30 $1,875.00 12.85 9.19% 30.19% $1,223.00 $6,297.00 32.06% 10.16% $0.00 12/30/10
Genzyme Corp. Drug 2834 NDQ $61.58 1054559 254.8 $16,205.00 $821.40 $17,026.40 $485.90 $2,734.80 36.70 8.57% 11.08% $441.50 $865.60 29.80% 2.85% $192.50 12/30/10
Geo Group Inc Industrial Services 7300 NYS $37.52 197300 14.5 $725.40 $376.00 $1,101.40 $57.10 $612.90 122.95 5.43% 5.57% $5.90 $23.80 0.00% 5.18% $31.50 12/31/10
Geocom Resources Inc Petroleum (Integrated) 2900 NDQ $0.26 21600 22.3 $5.80 $0.00 $5.80 $0.10 -$1.20 $0.00 0.00% 1.72% $0.00 6/29/11
GeoGlobal Resources Inc Internet 7370 AMS $7.85 82300 63 $451.20 $0.00 $451.20 $36.00 -1.30% 0.00% -$0.50 $0.00 0.00% 7.98% $1.60 12/30/10
Geokinetics Inc. Oilfield Svcs/Equip. 3533 NDQ $32.47 8000 5.3 $167.60 $17.40 $185.00 $11.00 $62.20 -4.08% 4.53% -$1.00 $1.40 0.00% 5.95% $0.60 12/30/10
Geomet Inc. Petroleum (Producing) 1300 NDQ $10.40 155469 30 $409.80 $100.00 $509.80 $0.60 $42.00 -1.68% 13.50% -$1.60 $26.30 0.00% 0.12% $59.80 12/30/10
GeoPharma Inc Drug 2834 NDQ $4.06 27917 8.7 $39.70 $3.60 $43.30 $6.90 $28.20 -5.73% -2.37% -$0.90 -$0.29 0.00% 15.94% $3.10 3/30/10
GeoResources Inc Petroleum (Producing) 1300 NDQ $6.42 43251 3.8 $23.60 $0.80 $24.40 $1.70 $8.00 12.42 20.21% 33.17% $1.90 $3.00 6.03% 6.97% $1.40 12/30/10
George Foreman Enterprises In Retail (Special Lines) 5600 NDQ $3.50 3200 3.3 $11.00 $0.00 $11.00 $2.90 -$10.10 $0.00 0.00% 26.36% $0.00 12/30/10
Georgetown Bancorp Inc Thrift 6120 NDQ $8.75 1397 2.8 $24.30 $0.00 $24.30 $5.10 121.50 1.04% 8.58% $0.20 $1.80 32.34% 20.99% $0.00 6/29/10
Georgia Bancshares Inc Bank 6000 NDQ $22.00 200 3 $65.50 $8.70 $74.20 $4.60 34.47 9.00% 16.34% $1.90 $6.10 32.51% 6.20% $0.00 12/30/00
Georgia Caroli Bancshares In Bank 6000 NDQ $14.00 1500 3.4 $47.10 $0.00 $47.10 $9.50 13.46 12.24% 44.58% $3.50 $13.30 35.98% 20.17% $0.00 12/30/10
Georgia Gulf Chemical (Basic) 2810 NYS $19.31 505300 34.2 $668.60 $278.60 $947.20 $14.30 $2,273.70 7.00 26.31% 24.16% $95.50 $225.90 32.91% 1.51% $32.00 12/30/10
Geoworks Computer Software/Svcs 3579 NDQ $0.04 42219 29.9 $1.20 $0.00 $1.20 $0.40 -80.00% 0.00% -$0.40 $0.00 0.00% 33.33% $0.00 3/30/00
Gerber Scientific Precision Instrument 3800 NYS $12.56 166000 22.6 $287.70 $37.10 $324.80 $14.10 $530.40 62.54 3.66% 8.82% $4.60 $26.20 60.00% 4.34% $7.50 4/29/11
Gerdau AmeriSteel Corp Steel (Integrated) 3312 TSE $10.41 54193 304.5 $3,175.60 $530.30 $3,705.90 $414.30 $3,897.10 10.75 18.66% 20.44% $295.50 $517.70 32.87% 11.18% $135.90 12/30/10
German American Bancorp Bank 6000 NDQ $14.38 12065 10.6 $158.80 $66.60 $225.40 $27.60 16.37 11.79% 19.95% $9.70 $32.50 25.54% 12.24% $0.00 12/30/10
Geron Corp Drug 2834 NDQ $8.78 585547 64.8 $592.90 $0.10 $593.00 $190.50 $6.20 -17.57% -12074.71% -$33.50 -$36.22 0.00% 32.12% $1.60 12/30/10
Getty Images Information Services 8900 NYS $42.82 350300 62.3 $2,559.70 $265.00 $2,824.70 $518.30 $733.70 17.10 12.04% 18.62% $149.70 $284.00 35.10% 18.35% $57.80 12/30/10
Getty Realty Petroleum (Integrated) 2900 NYS 24.7 $606.30 $34.20 $640.50 $1.20 $71.40 13.35 19.92% 20.39% $45.40 $53.20 0.00% 0.19% $29.60 12/30/10
Gevity HR Inc Human Resources 7363 NDQ $23.69 137822 26.4 $618.80 $0.00 $618.80 $52.50 $608.80 16.55 24.07% 45.16% $37.40 $69.60 33.24% 8.48% $6.20 12/30/10
GFI Group Inc. Fincial Svcs. (Div.) 6100 NDQ $62.26 322960 27.9 $1,815.20 $31.20 $1,846.40 $144.10 $528.00 37.74 20.18% 49.74% $48.10 $109.30 42.93% 7.80% $18.70 12/30/10
GFR Pharmaceuticals Inc Food Processing 2000 NDQ $0.35 90000 1.1 $0.40 $1.20 $1.60 $0.00 $6.50 4.00 7.14% 7.91% $0.10 $0.30 31.45% 0.00% $0.00 12/30/10
Gfsb Bancorp Inc Thrift 6120 OTC 1.1 $22.90 $4.80 $27.70 $8.70 16.36 7.73% 30.32% $1.40 $6.10 29.43% 31.41% $0.00 6/29/00
Giant Industries Petroleum (Integrated) 2900 NYS $74.95 277600 14.6 $1,093.50 $274.90 $1,368.40 $164.30 $3,581.20 10.63 25.74% 27.89% $102.90 $237.20 40.00% 12.01% $70.70 12/30/10
Gibraltar Inds. Steel (Integrated) 3312 NDQ $23.51 96728 29.3 $698.80 $463.00 $1,161.80 $28.50 $1,178.20 13.57 10.43% 9.06% $51.50 $138.70 39.33% 2.45% $22.10 12/30/10
Gibraltar Packaging Group Inc. Packaging & Container 2640 NDQ $1.65 2000 5 $8.30 $15.40 $23.70 $0.50 $67.40 3.07 28.72% 19.49% $2.70 $7.50 36.84% 2.11% $1.60 6/27/09
GigaBeam Corp. Wireless Networking 7380 NDQ $4.28 39340 5 $25.10 $1.10 $26.20 $12.70 $1.20 -102.00% -413.59% -$15.30 -$14.06 0.00% 48.47% $1.30 12/30/10
GigaMedia Ltd. Internet 7370 NDQ $9.77 493072 50.3 $498.40 $1.40 $499.80 $62.10 $44.20 76.68 6.46% 25.40% $6.50 $10.80 6.16% 12.42% $2.70 12/30/10
Giga-Tronics Inc. Electronics 3670 NDQ $2.08 44135 4.8 $9.70 $0.00 $9.70 $3.40 $20.60 -10.99% -9.87% -$1.00 -$0.56 0.00% 35.05% $0.10 3/24/11
G-III Apparel Group Ltd Apparel 2300 NDQ $18.83 77455 12.3 $266.40 $29.40 $295.80 $7.00 $324.10 37.52 8.66% 10.83% $7.10 $20.10 43.75% 2.37% $1.30 1/30/11
Gilat Satellite Telecom. Equipment 4811 NDQ $8.81 178810 22.6 $200.10 $128.10 $328.20 $78.20 $209.40 -4.33% 15.14% -$3.70 $20.50 0.00% 23.83% $3.60 12/30/10
Gildan Activewear Apparel 2300 NYS $46.63 79600 60 $2,822.20 $51.10 $2,873.30 $69.80 $653.90 30.31 22.14% 30.30% $93.10 $128.40 5.17% 2.43% $86.10 10/1/10
Gilead Sciences Drug 2834 NDQ $64.93 1920538 459.7 $29,981.90 $300.80 $30,282.70 $2,323.90 $1,947.70 37.85 26.16% 77.75% $792.10 $1,066.20 26.74% 7.67% $48.00 12/30/10
Gilman & Ciocia Inc Fincial Svcs. (Div.) 6100 NDQ $0.05 500 9.5 $0.50 $7.10 $7.60 $1.40 $53.60 -176.88% -$2.60 -$0.88 0.00% 18.42% $0.80 6/29/11
GiveMePower Corp. Computer Software/Svcs 3579 NDQ $0.24 1000 29.3 $5.10 $0.40 $5.50 $0.00 $0.20 -$1.60 -$0.78 0.00% 0.00% $0.00 6/29/11
Given Imaging Ltd Medical Services 8000 NDQ $19.35 135389 28 $526.70 $0.00 $526.70 $65.60 $86.80 83.60 6.18% 21.43% $6.30 $7.80 0.00% 12.45% $7.90 12/30/10
GL Energy & Exploration Inc. Metals & Mining (Div.) 1000 NDQ 37.4 $1.10 $0.10 $1.20 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 12/30/00
Glacier Bancorp Inc. New Bank (Midwest) 6001 NDQ $24.44 224589 48.3 $1,238.70 $487.20 $1,725.90 $111.40 23.64 15.73% 14.98% $52.40 $157.50 32.58% 6.45% $0.00 12/30/10
Glacier Water Svcs. Inc Beverage (Soft Drink) 2087 NDQ $33.25 57400 2.2 $76.60 $99.10 $175.70 $2.30 $76.30 24.22% -$2.40 $17.00 0.00% 1.31% $16.80 1/1/10
Gladstone Cap Corp Fincial Svcs. (Div.) 6100 NDQ $23.86 71195 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Glamis Gold Ltd Precious Metals 1041 NYS 131.9 $5,945.60 $80.00 $6,025.60 $32.10 $202.60 219.39 5.38% 12.24% $27.10 $92.40 26.95% 0.53% $132.30 12/30/10
Glassmaster Co. Chemical (Specialty) 2820 OTC $0.56 100 2.2 $1.30 $8.20 $9.50 $0.30 $20.40 -700.00% 0.18% -$0.70 $0.01 0.00% 3.16% $0.30 8/30/11
Glatfelter Paper/Forest Products 2600 NYS $15.50 266300 44.1 $697.30 $207.10 $904.40 $57.40 $579.10 40.31 4.00% 7.74% $17.30 $70.10 35.75% 6.35% $31.00 12/30/10
GlaxoSmithKline ADR Drug 2834 NYS $52.76 478900 2773.4 $145,713.90 $19,983.00 $165,696.90 $7,239.00 $39,421.00 17.07 65.55% 39.79% $8,534.00 $14,716.00 30.35% 4.37% $92.00 12/30/10
Glen Burnie Bancorp Bank 6000 NDQ $17.05 120 2.4 $42.10 $12.40 $54.50 $9.80 13.58 12.06% 26.64% $3.10 $9.10 17.16% 17.98% $0.00 12/30/00
Glenborough Rlty Trust R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Glendale Intl Corporation Diversified Co. 9913 TSE $2.25 25 12.5 $28.10 $18.00 $46.10 $7.10 $165.70 8.52 13.31% 22.28% $3.30 $9.40 15.37% 15.40% $2.60 11/29/10
Glentel Inc. Wireless Networking 7380 TSE $7.77 6101 10.1 $76.90 $5.10 $82.00 $15.40 $146.10 12.61 14.66% 27.46% $6.10 $12.90 33.37% 18.78% $3.70 12/30/10
Gleyre Tech. Wireless Networking 7380 NDQ $2.56 322742 68.1 $175.50 $81.70 $257.20 $78.80 $267.80 23.09 7.33% 16.45% $7.60 $26.10 32.82% 30.64% $8.30 12/30/10
Glimcher Rlty Trust R.E.I.T. 6720 NYS $26.71 102400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Global Aircraft Solutions Inc Aerospace/Defense 3720 NDQ $1.04 60200 38.6 $40.30 $2.60 $42.90 $0.40 $41.20 13.00 22.14% 18.23% $3.10 $3.30 10.49% 0.93% $0.50 12/30/10
Global Axcess Corporation Fincial Svcs. (Div.) 6100 NDQ $0.37 49715 21 $7.40 $11.50 $18.90 $2.80 $19.60 74.00 0.60% 4.74% $0.10 $2.40 59.21% 14.81% $2.10 12/30/10
Global Cash Access Inc Fincial Svcs. (Div.) 6100 NYS $16.23 86500 81.6 $1,348.00 $321.40 $1,669.40 $35.10 $454.10 46.81 30.48% 17.73% $28.80 $94.40 28.46% 2.10% $7.10 12/30/10
Global Casinos Inc Hotel/Gaming 7000 NDQ $0.76 83610 5.2 $3.90 $2.10 $6.00 $1.20 $4.00 39.00 3.57% 24.32% $0.10 $0.90 0.00% 20.00% $0.00 6/29/11
Global Concepts Inc Trucking 4200 NDQ $0.00 283320 67.4 $0.90 $3.40 $4.30 $0.00 $5.30 -78.02% -$4.10 -$0.39 0.00% 0.00% $0.00 12/30/00
Global Crossing Telecom. Services 4810 NDQ $24.55 123862 22.6 $898.30 $725.00 $1,623.30 $224.00 $1,968.00 -36.60% -$386.40 -$120.05 0.00% 13.80% $70.00 12/30/10
Global Diversified Industries Newspaper 2710 NDQ $0.04 60600 149.4 $6.40 $3.10 $9.50 $0.60 $14.90 10.67 11.32% 17.92% $0.60 $1.40 0.17% 6.32% $0.40 4/29/11
Global Energy Group Inc. Building Materials 3200 NDQ $0.03 3000 95.8 $3.00 $2.80 $5.80 $0.00 $0.40 -9.77% -9.22% -$1.30 -$1.48 0.00% 0.00% $0.00 12/30/10
Global Entertainment Corp Entertainment 7950 AMS $4.95 25700 6.5 $34.10 $0.00 $34.10 $5.40 $14.30 170.50 1.82% 5.36% $0.20 $0.30 0.00% 15.84% $0.20 5/30/11
Global Entnmt Hldgs/Equities Fincial Svcs. (Div.) 6100 OTC 7.5 $5.70 $0.20 $5.90 $0.10 $4.20 7.13 88.89% 150.00% $0.80 $1.50 0.00% 1.69% $0.30 12/30/10
Global Environmental Energy C Medical Supplies 8060 NDQ $0.26 172003 49.1 $11.80 $17.70 $29.50 $0.00 0.00% -$18.80 $0.00 0.00% 0.00% $0.00 5/30/10
Global e-Point Inc Recreation 7900 NDQ $0.43 144839 15.3 $8.10 $3.10 $11.20 $0.80 $32.70 -45.34% -37.13% -$7.30 -$6.83 0.00% 7.14% $0.10 12/30/10
Global Green Solutions Inc Fincial Svcs. (Div.) 6100 NDQ $1.25 1840 24.1 $28.90 $0.00 $28.90 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 11/29/10
Global Imaging Sys. Office Equip/Supplies 3570 NDQ $21.95 164070 46.8 $1,137.70 $262.80 $1,400.50 $51.60 $1,030.60 18.38 14.03% 12.54% $61.90 $132.30 38.15% 3.68% $20.40 3/30/11
Global Inds. Oilfield Svcs/Equip. 3533 NDQ $13.04 927934 114.3 $1,510.20 $77.30 $1,587.50 $128.60 $688.60 43.40 7.00% 14.04% $34.80 $118.80 47.35% 8.10% $26.60 12/30/10
Global Matrechs Inc Internet 7370 NDQ $0.01 1812755 7.3 $0.20 $4.80 $5.00 $0.20 -$7.50 $0.00 0.00% 4.00% $0.00 12/30/10
Global Med Tech Medical Services 8000 NDQ $0.70 44147 23 $15.80 $0.10 $15.90 $1.40 $11.20 -$11.00 $0.30 0.00% 8.81% $0.20 12/30/10
Global Network Inc Internet 7370 NDQ $0.20 7282 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Global Partners LP Industrial Services 7300 NYS $25.98 25600 11.3 $291.10 $183.50 $474.60 $1.80 $4,045.90 16.08 23.72% 12.50% $18.10 $34.00 5.17% 0.38% $1.80 12/30/10
Global Payment Tech Fincial Svcs. (Div.) 6100 NDQ $1.40 79200 6.2 $7.80 $0.10 $7.90 $3.10 $25.90 -4.48% 13.46% -$0.60 $1.40 0.00% 39.24% $0.30 9/29/10
Global Payments Fincial Svcs. (Div.) 6100 NYS $46.30 387000 79.8 $3,763.00 $0.70 $3,763.70 $218.50 $908.10 29.68 16.46% 29.31% $126.80 $243.50 33.51% 5.81% $25.00 5/30/11
Global Power Equipment Group Machinery 3500 NYS 46.8 $21.70 $95.70 $117.40 $41.00 $233.70 -0.43% 2.03% -$0.70 $4.40 0.00% 34.92% $10.70 12/30/00
Global Realty Development Co Telecom. Services 4810 NDQ $0.63 100 86.1 $48.60 $30.30 $78.90 $0.00 $0.10 -126.19% -19.66% -$10.60 -$7.61 0.00% 0.00% $0.00 12/30/10
Global Sources Ltd. Internet 7370 NDQ $17.78 86064 42.2 $681.70 $0.00 $681.70 $118.30 $112.20 50.87 13.51% $13.40 $18.80 4.92% 17.35% $7.30 12/30/10
Global Traffic Network Inc Entertainment 7950 NDQ $5.14 35606 12.9 $65.60 $4.50 $70.10 $14.60 $19.50 -19.23% -40.38% -$3.00 -$2.22 0.00% 20.83% $2.00 6/29/11
Global TransNet Corp Internet 7370 NDQ $0.00 102375 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
GlobalNet Corp Telecom. Services 4810 NDQ $0.00 933000 595.2 $75.90 $12.10 $88.00 $0.40 $102.20 -97.40% -8.85% -$7.50 -$1.72 0.00% 0.45% $0.40 12/30/09
GlobalOptions Group Inc Industrial Services 7300 NDQ $1.50 16000 14.5 $29.00 $1.40 $30.40 $0.50 $9.00 -75.00% -57.98% -$3.60 -$3.30 0.00% 1.64% $0.00 12/30/10
GlobalSantaFe Corp. Oilfield Svcs/Equip. 3533 NYS $58.78 1336000 244.7 $14,518.00 $560.40 $15,078.40 $837.30 $2,263.50 36.64 7.99% 13.35% $396.20 $717.90 12.94% 5.55% $411.00 12/30/10
Globalstar Inc. Telecom. Services 4810 NDQ $13.91 306518 10.3 $880.20 $0.90 $881.10 $20.30 $127.10 61.13 20.17% 32.37% $14.40 $25.00 32.67% 2.30% $9.90 12/30/10
Global-Tech Appliances Inc Home Appliance 3630 NYS $2.75 17200 12.2 $33.10 $0.00 $33.10 $47.70 $73.80 -14.12% -29.31% -$11.20 -$9.26 0.00% 144.11% $1.40 3/30/11
Globe Bancorp Inc Thrift 6120 NDQ $16.35 200 0.3 $4.50 $0.00 $4.50 $1.60 22.50 3.57% 8.51% $0.20 $0.50 31.90% 35.56% $0.00 12/30/09
Globecomm Systems Telecom. Equipment 4811 NDQ $8.81 29316 15.2 $133.10 $0.00 $133.10 $24.50 $126.00 29.58 6.72% 14.76% $4.50 $6.40 1.97% 18.41% $2.50 6/29/11
Globetech Ventures Corp Metals & Mining (Div.) 1000 NDQ $0.20 14533 14.4 $2.70 $0.30 $3.00 $0.10 -$0.80 $0.00 0.00% 3.33% $0.00 9/29/10
Globetel Communications Corp Telecom. Services 4810 AMS 98.2 $28.80 $0.10 $28.90 $1.20 $81.10 -307.69% -306.35% -$32.00 -$28.49 0.00% 4.15% $2.10 12/30/10
GlobeTrac Inc. Telecom. Equipment 4811 NDQ $0.01 17000 22.2 $0.20 $2.30 $2.50 $0.10 $0.10 -$0.20 $0.03 0.00% 4.00% $0.00 12/30/10
Globix Corporation (OLD) Telecom. Services 4810 NDQ $0.00 44758 48.7 $0.50 $87.50 $88.00 $9.10 $95.70 -25.54% 1.40% -$27.40 $2.60 0.00% 10.34% $16.40 9/29/10
Globus Intertiol Resources E-Commerce 7372 NDQ $0.01 1459 8.7 $0.10 $2.10 $2.20 $0.40 $3.40 0.50 18.18% 7.14% $0.20 $0.20 0.00% 18.18% $0.00 9/29/00
Glowpoint Inc Telecom. Services 4810 NDQ $0.38 287396 37.8 $14.20 $0.00 $14.20 $4.60 $16.00 -64.62% -56.21% -$13.70 -$9.33 0.00% 32.39% $3.40 12/30/00
Glycogenesys Inc Drug 2834 NDQ $0.01 288452 10.1 $0.10 $0.00 $0.10 $2.20 -776.92% -$10.10 $0.00 0.00% 2200.00% $0.20 12/30/00
Gmarket Inc E-Commerce 7372 NDQ $23.96 455659 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
GMX Resources Inc Petroleum (Producing) 1300 NDQ $35.50 151889 10 $404.90 $6.80 $411.70 $2.40 $19.00 56.24 11.76% 17.73% $7.20 $13.60 14.48% 0.58% $39.50 12/30/10
Go Online Networks Corporation Internet 7370 NDQ 199.7 $3.00 $3.40 $6.40 $0.40 $7.10 -$1.50 -$0.61 0.00% 6.25% $0.00 12/30/09
GoAmerica Inc Telecom. Services 4810 NDQ $8.16 583941 2.3 $18.40 $0.00 $18.40 $4.80 $8.10 -35.20% -54.33% -$4.40 -$4.18 0.00% 26.09% $0.10 12/30/10
GoHealth.MD Inc Internet 7370 NDQ 0.3 $0.00 $0.20 $0.20 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Golar LNG Ltd Maritime 4400 NDQ $12.80 74180 65.6 $835.90 $1,271.40 $2,107.30 $131.70 $132.80 21.11 11.63% 6.25% $39.60 $93.30 0.80% 6.25% $84.10 12/30/09
Gold Kist Inc Food Processing 2000 NDQ $21.02 141032 51 $1,071.20 $143.60 $1,214.80 $77.50 $2,127.40 -2.46% 4.37% -$11.60 $23.50 0.00% 6.38% $90.40 9/29/11
Gold Reserve Inc Metals & Mining (Div.) 1000 AMS $4.72 42900 34.1 $193.10 $0.00 $193.10 $33.00 -6.53% 0.00% -$5.50 $0.00 0.00% 17.09% $6.50 12/30/00
Gold Standard Inc Precious Metals 1041 NDQ $0.39 937 1.4 $3.70 $0.00 $3.70 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 10/30/10
Goldcorp Inc. Precious Metals 1041 NYS $28.44 3294100 339.6 $10,915.90 $0.00 $10,915.90 $573.50 $896.40 38.21 9.61% 15.63% $285.70 $554.40 32.34% 5.25% $277.50 12/30/10
Golden Books Family Publishing 2700 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Golden Books Family Entertainm Publishing 2700 NDQ $0.00 425 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Golden Cycle Gold Corp Precious Metals 1041 NDQ $6.50 400 9.7 $61.90 $0.00 $61.90 $1.10 -54.55% -$0.60 $0.00 0.00% 1.78% $0.00 12/30/10
Golden Eagle Intertiol Inc Precious Metals 1041 NDQ $0.01 4062761 744.7 $7.90 $1.40 $9.30 $0.00 -45.45% 0.00% -$2.00 $0.00 0.00% 0.00% $0.10 12/30/10
Golden Enterprises Food Processing 2000 NDQ $3.06 6922 11.8 $37.60 $4.00 $41.60 $0.30 $106.50 125.33 1.52% 5.56% $0.30 $2.60 57.93% 0.72% $1.70 6/1/11
Golden Phoenix Minerals Inc /F Metals & Mining (Div.) 1000 NDQ $0.38 227528 136.2 $57.20 $3.20 $60.40 $0.00 $0.70 -$7.30 -$4.77 0.00% 0.00% $0.20 12/30/10
Golden River Resources Corp Precious Metals 1041 NDQ $0.12 10867 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Golden Star Res Precious Metals 1041 TSE $3.41 155103 206 $708.50 $71.20 $779.70 $89.70 $93.80 -7.62% 1.39% -$29.90 $5.20 0.00% 11.50% $98.50 12/30/10
Golden Telecom Inc Telecom. Services 4810 NDQ $46.84 153940 36.5 $1,742.50 $4.30 $1,746.80 $67.20 $667.40 22.90 11.27% 22.10% $76.10 $200.00 32.36% 3.85% $118.20 12/30/10
Goldleaf Fincial Solutions Computer Software/Svcs 3579 NDQ $5.85 82768 3.1 $18.50 $14.90 $33.40 $0.20 $38.40 8.04 13.61% 12.40% $2.30 $6.20 36.79% 0.60% $0.50 12/30/10
Goldman Sachs Securities Brokerage 6210 NYS $199.35 2748800 436 $86,124.90 $155,226.00 $241,350.90 $61,666.00 $43,391.00 15.31 20.09% 15.70% $5,626.00 $28,067.00 32.00% 25.55% $1,421.00 11/24/10
GoldSpring Inc. Precious Metals 1041 NDQ $0.00 13830822 325 $8.00 $16.20 $24.20 $0.00 $2.60 -$6.70 -$3.94 0.00% 0.00% $0.20 12/30/10
Golf Galaxy Inc Retail (Special Lines) 5600 NDQ $18.64 14180 10.7 $205.60 $0.00 $205.60 $11.10 $200.10 38.79 9.69% 18.58% $5.30 $13.40 39.53% 5.40% $16.20 2/24/11
Golf Rounds.com Inc Internet 7370 NDQ $0.85 13638 3.4 $2.90 $0.00 $2.90 $2.20 -4.35% 0.00% -$0.10 $0.00 0.00% 75.86% $0.00 8/30/11
Golf Trust of America R.E.I.T. 6720 AMS $1.47 9000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Golfsmith Intl Hldgs Retail (Special Lines) 5600 NDQ $9.65 31897 9.5 $150.40 $82.40 $232.80 $4.20 $323.80 50.13 5.25% 13.35% $3.00 $20.50 11.91% 1.80% $12.70 12/30/10
Good Times Restaurants Restaurant 5812 NDQ $6.00 6420 2.5 $22.60 $0.70 $23.30 $3.70 $17.00 -6.67% 20.00% -$0.40 $0.60 0.00% 15.88% $2.80 9/29/10
Goodman Global Inc Electrical Equipment 3600 NYS $17.20 197400 48 $1,205.10 $961.40 $2,166.50 $23.80 $1,565.40 48.40 7.47% 7.31% $24.90 $151.90 38.87% 1.10% $28.80 12/30/10
Goodrich Corp. Aerospace/Defense 3720 NYS $45.55 309000 123.1 $5,692.80 $1,766.10 $7,458.90 $251.30 $5,396.50 23.35 16.55% 17.06% $243.80 $759.10 32.86% 3.37% $215.50 12/30/10
Goodrich Petro Corp. Petroleum (Producing) 1300 NYS $36.18 565700 24.8 $934.00 $30.00 $964.00 $19.80 $68.30 -9.64% 24.09% -$17.50 $46.20 0.00% 2.05% $164.60 12/30/10
Goodyear Tire Auto Parts 3716 NYS $20.99 7984500 176.5 $3,541.80 $5,423.00 $8,964.80 $2,409.00 $19,723.00 13.32 364.38% 28.16% $266.00 $1,706.00 49.04% 26.87% $634.00 12/30/10
Google Inc. Internet 7370 NDQ $460.48 2531693 297.2 $140,738.50 $0.00 $140,738.50 $8,034.20 $6,138.60 92.69 16.12% 116.15% $1,518.40 $2,364.10 31.96% 5.71% $838.20 12/30/10
GoRemote Internet Communics. Internet 7370 NDQ 42.2 $71.80 $0.00 $71.80 $16.60 $44.70 -24.20% -34.67% -$8.30 -$6.14 0.00% 23.12% $1.60 10/30/10
Gorman-Rupp Co. Machinery 3500 AMS $36.97 77500 13.4 $512.40 $0.00 $512.40 $11.50 $231.20 47.01 8.58% 12.94% $10.90 $23.50 36.38% 2.24% $3.20 12/30/10
Gottaplay Interactive Inc. Retail (Special Lines) 5600 NDQ $2.47 21934 3 $7.00 $1.30 $8.30 $0.00 $2.50 -16.04% -$0.50 -$0.11 0.00% 0.00% $0.10 1/30/11
Gottschalks Retail Store 5300 NYS $11.48 18600 13.4 $151.30 $102.10 $253.40 $5.40 $676.80 22.92 5.50% 9.60% $6.60 $31.40 33.80% 2.13% $22.20 1/27/11
Gouverneur Bancorp Inc Thrift 6120 AMS $12.50 3900 2.3 $28.00 $0.00 $28.00 $2.70 28.00 5.35% 13.43% $1.00 $3.20 32.86% 9.64% $0.00 9/29/10
GP Strategies Corp Diversified Co. 9913 NYS $8.30 230500 18.3 $131.30 $11.40 $142.70 $18.10 $175.60 27.35 5.09% 8.01% $4.80 $14.00 49.88% 12.68% $1.00 12/30/10
GPS Industries Inc Wireless Networking 7380 NDQ $0.07 572490 265.4 $18.60 $8.00 $26.60 $0.10 $5.80 -$11.10 -$7.70 0.00% 0.38% $0.00 12/30/10
Graco Inc. Machinery 3500 NYS $39.62 213000 68.4 $2,701.80 $8.30 $2,710.10 $18.70 $731.70 21.46 43.76% 51.44% $125.90 $214.60 33.54% 0.69% $19.90 12/29/10
GrafTech Int'l Ltd. Electrical Equipment 3600 NYS $6.92 327100 98.4 $687.60 $696.70 $1,384.30 $6.00 $886.70 16.57% -$125.20 $159.40 60.00% 0.43% $48.10 12/30/10
Graham Corp. Metal Fabricating 3400 AMS $13.15 19600 3.8 $51.90 $0.00 $51.90 $11.00 $55.20 14.42 13.28% 26.71% $3.60 $6.90 37.67% 21.19% $1.00 3/30/11
Grainger (W.W.) Electrical Equipment 3600 NYS $69.94 267600 89.7 $6,057.00 $9.50 $6,066.50 $544.90 $5,526.60 17.97 14.73% 22.66% $337.10 $627.80 36.71% 8.98% $112.30 12/30/10
Grand Toys Intl Inc Recreation 7900 NDQ $1.32 100019 16.3 $21.00 $34.00 $55.00 $4.70 $131.30 -34.91% 2.05% -$17.00 $1.60 0.00% 8.55% $2.60 12/30/10
Granite Broadcasting Entertainment 7950 OTC 19.6 $3.40 $454.70 $458.10 $8.60 $86.20 6.55% -$65.30 $20.30 0.00% 1.88% $60.10 12/30/10
Granite Construction Building Materials 3200 NYS $50.32 782900 41.7 $2,072.20 $151.30 $2,223.50 $268.40 $2,641.40 24.91 13.38% 28.36% $83.20 $201.80 29.10% 12.07% $102.80 12/30/10
Grant Prideco Inc. Oilfield Svcs/Equip. 3533 NYS $39.77 1274700 130 $5,151.10 $224.50 $5,375.60 $28.20 $1,350.00 22.78 22.70% 20.48% $226.10 $357.60 31.72% 0.52% $29.50 12/30/10
Graphic Packaging Intl Corp Packaging & Container 2640 NYS $4.33 155700 198.7 $868.60 $1,978.30 $2,846.90 $12.70 $2,384.00 -33.90% 13.52% -$91.10 $302.00 0.00% 0.45% $95.60 12/30/10
GraphOn Corp Internet 7370 NDQ $0.15 230876 46.2 $7.50 $0.00 $7.50 $3.50 $5.20 -17.19% -3.50% -$1.10 -$0.10 0.00% 46.67% $0.10 12/30/10
Gray Television Inc Entertainment 7950 NYS $7.33 226700 48.8 $353.20 $792.50 $1,145.70 $9.30 $261.60 76.78 1.09% 4.66% $4.60 $101.40 44.71% 0.81% $37.20 12/30/10
Great American Bancorp Inc Thrift 6120 NDQ $34.00 324 0.8 $25.00 $0.00 $25.00 $44.10 16.67 8.52% $1.50 $3.80 38.60% 176.40% $0.00 12/30/09
Great American Fin'l Resource Fincial Svcs. (Div.) 6100 NYS $23.05 14300 47.3 $1,106.90 $341.60 $1,448.50 $154.30 21.49 5.12% 0.00% $51.50 $0.00 33.93% 10.65% $56.20 12/30/10
Great Chi Intl Hldgs Inc Homebuilding 1521 NDQ $4.90 500 11.1 $57.30 $64.60 $121.90 $10.90 $26.50 573.00 6.21% $0.10 $4.70 29.83% 8.94% $7.20 12/30/10
Great Lakes Aviation Air Transport 4510 NDQ $2.27 9400 14.1 $30.30 $78.90 $109.20 $1.90 $76.40 50.50 38.53% $0.60 $22.50 0.00% 1.74% $0.80 12/30/10
Great Lakes Bancorp Inc Thrift 6120 NYS $14.04 22000 6.6 $150.80 $521.60 $672.40 $8.90 -42.54% 6.21% -$34.50 $36.90 0.00% 1.32% $0.00 12/30/10
Great Northern Iron Ore Steel (General) 3311 NYS $119.44 4400 1.5 $174.10 $0.00 $174.10 $7.00 $18.40 11.09 106.08% 205.13% $15.70 $16.00 0.00% 4.02% $0.00 12/30/10
Great Pee Dee Bancorp Bank 6000 NDQ $15.50 825 1.8 $27.70 $0.00 $27.70 $1.20 23.08 4.60% 10.66% $1.20 $4.20 36.81% 4.33% $0.00 6/29/00
Great Pee Dee Bancorp Bank 6000 NDQ $15.50 825 1.8 $27.70 $0.00 $27.70 $1.20 23.08 4.60% 10.66% $1.20 $4.20 36.81% 4.33% $0.00 6/29/00
Great Southern Bancorp Bank 6000 NDQ $29.51 19623 13.7 $412.50 $221.50 $634.00 $117.70 18.17 14.86% 19.04% $22.70 $68.40 28.56% 18.56% $0.00 12/30/10
Great West Gold Inc Chemical (Specialty) 2820 NDQ $0.00 136930728 42488.8 $388.10 $0.00 $388.10 $0.00 -$13.40 $0.00 0.00% 0.00% $0.00 12/30/00
Great West Lifeco Inc. Insurance (Life) 6310 TSE $33.80 130476 890.7 $29,722.30 $2,790.00 $32,512.30 $2,961.00 16.61 17.41% 120.31% $1,789.30 $16,048.00 24.24% 9.11% $588.00 12/30/10
Great Wolf Resorts Inc Entertainment 7950 NDQ $13.96 114453 30.3 $427.40 $168.30 $595.70 $54.80 $139.40 251.41 0.47% 4.69% $1.70 $22.40 0.00% 9.20% $124.90 12/30/10
Greatbatch Inc. Electronics 3670 NYS $26.92 184300 21.7 $604.00 $170.50 $774.50 $112.10 $241.10 59.80 3.76% 11.79% $10.10 $59.00 34.64% 14.47% $28.20 12/30/10
Greater Atlantic Fin'l Corp Thrift 6120 NDQ $4.44 126552 3 $14.30 $9.40 $23.70 $6.70 -10.26% 30.05% -$1.60 $5.50 0.00% 28.27% $0.00 9/29/10
Greater Bay Bancorp Bank 6000 NDQ $26.33 259489 49.9 $1,355.30 $767.10 $2,122.40 $152.20 13.94 12.53% 14.49% $97.20 $324.00 37.82% 7.17% $0.00 12/30/10
Greater Cmnty Bancorp Bank 6000 NDQ $17.91 700 8 $147.40 $104.70 $252.10 $23.60 16.02 14.26% 14.58% $9.20 $31.80 33.24% 9.36% $0.00 12/30/10
Greater Del Valley Svgs Bank Thrift 6120 NDQ $22.60 903 3.4 $77.80 $0.00 $77.80 $21.00 64.83 3.52% 45.80% $1.20 $6.00 0.00% 26.99% $0.00 12/30/10
Green Dolphin Systems Corp. Telecom. Services 4810 NDQ 30.2 $0.60 $0.10 $0.70 $0.00 $0.60 -$0.40 -$0.17 0.00% 0.00% $0.00 12/30/10
Green Mountain Pwr. Electric Utility (East) 4911 NYS $33.89 23100 5.2 $179.10 $96.90 $276.00 $6.50 $245.90 16.28 9.37% 11.70% $11.00 $36.80 33.94% 2.36% $17.00 12/30/10
Green Mtn Coffee Inc Food Wholesalers 5140 NDQ $49.23 68453 7.6 $364.50 $103.00 $467.50 $1.10 $225.30 43.39 11.21% 9.08% $8.40 $27.40 41.41% 0.24% $13.60 9/29/11
Green Plains Renewable Energy Power 4900 NDQ $24.75 5873 4.2 $104.10 $0.00 $104.10 $33.90 -1.16% 0.00% -$0.40 $0.00 0.00% 32.56% $0.80 11/29/10
Green Power Energy Hldgs Inc Power 4900 NDQ $0.02 11000 20.1 $0.40 $8.30 $8.70 $0.00 $2.80 -63.26% -$3.50 -$3.10 0.00% 0.00% $0.80 5/30/09
Greenbrier Cos Inc. Railroad 4002 NYS $30.00 250000 16 $486.40 $386.80 $873.20 $142.90 $953.80 12.31 18.01% 15.55% $39.50 $111.70 35.53% 16.37% $140.60 8/30/11
Greene County Bancshares Inc Bank (Midwest) 6001 NDQ $39.73 19733 9.8 $386.90 $83.50 $470.40 $46.10 27.25 8.45% 17.00% $14.20 $56.30 37.98% 9.80% $0.00 12/30/10
Greenfield Online Inc. Advertising 7310 NDQ $14.30 71165 25.3 $359.40 $4.10 $363.50 $20.60 $89.20 13.93 19.18% 16.95% $25.80 $20.00 0.00% 5.67% $5.50 12/30/10
Greenhill & Co Fincial Svcs. (Div.) 6100 NYS $73.80 152900 29.2 $2,128.40 $0.00 $2,128.40 $83.20 $218.30 38.35 48.39% 193.95% $55.50 $97.00 37.02% 3.91% $1.70 12/30/10
Greenland Corporation Computers/Peripherals 3573 NDQ $0.00 1121521 113 $1.10 $1.50 $2.60 $0.10 $2.30 -$3.20 -$3.04 0.00% 3.85% $0.00 12/30/00
Greenman Tech Inc Environmental 4953 NDQ $0.36 62100 19.2 $7.10 $12.60 $19.70 $0.30 $22.10 72.22% -$4.00 $2.60 0.00% 1.52% $1.60 9/29/10
Greensmart Corp Chemical (Specialty) 2820 NDQ $0.00 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Greenville First Bancshares I Bank 6000 NDQ $21.47 800 2.9 $62.30 $92.90 $155.20 $6.20 17.80 11.48% 7.02% $3.50 $13.10 37.19% 3.99% $0.00 12/30/10
Greif Inc. Packaging & Container 2640 NYS $118.40 282900 23.1 $2,747.90 $447.60 $3,195.50 $122.40 $2,424.30 25.80 14.57% 17.07% $106.50 $261.20 30.98% 3.83% $85.40 10/30/10
Grey Wolf Inc. Oilfield Svcs/Equip. 3533 AMS $6.86 1069100 192.6 $1,280.80 $275.00 $1,555.80 $173.10 $697.00 10.62 32.67% 34.75% $120.60 $262.10 37.54% 11.13% $131.40 12/30/10
Greystone Logistics Inc Chemical (Diversified) 2813 NDQ $0.16 200 24.1 $3.80 $13.50 $17.30 $0.00 $16.00 -8.70% -$2.30 -$0.56 0.00% 0.00% $1.60 5/30/11
Griffin Ld & Nurseries Inc Diversified Co. 9913 NDQ $32.45 519 5 $164.90 $44.30 $209.20 $42.20 $41.90 -3.46% 0.37% -$4.60 $0.50 0.00% 20.17% $16.70 12/2/10
Griffon Corp. Diversified Co. 9913 NYS $25.50 204700 30.2 $768.80 $213.10 $981.90 $60.70 $1,402.00 15.75 13.48% 14.77% $48.80 $112.70 32.58% 6.18% $40.00 9/29/10
Grill Concepts Inc Restaurant 5812 NDQ $3.01 8450 5.7 $19.30 $1.30 $20.60 $3.20 $70.70 21.44 18.75% 67.98% $0.90 $2.90 32.02% 15.53% $3.70 12/24/10
Groen Brothers Aviation Inc Aerospace/Defense 3720 NDQ $0.20 79250 149.4 $28.70 $50.00 $78.70 $0.00 $3.10 -$20.20 -$4.43 0.00% 0.00% $0.20 6/29/11
Group 1 Automotive Retail Automotive 5531 NYS $51.72 234400 24 $1,252.10 $882.50 $2,134.60 $37.70 $5,969.60 17.27 11.57% 8.10% $72.50 $190.90 37.54% 1.77% $58.60 12/30/10
Grubb & Ellis Co. Fincial Svcs. (Div.) 6100 NYS $11.52 63800 9.6 $289.70 $40.00 $329.70 $16.60 $490.10 59.12 42.61% 28.71% $4.90 $15.30 34.52% 5.03% $6.40 6/29/11
Grupo TMM SA Trucking 4200 NYS $2.52 230500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
GS CleanTech Corp Environmental 4953 NDQ $0.05 1761996 76.6 $10.00 $6.80 $16.80 $0.30 $14.00 -22.46% -$1.90 -$0.49 0.00% 1.79% $0.00 12/30/10
GS Fincial Corp. Thrift 6120 NDQ $19.80 100 1.3 $25.30 $0.00 $25.30 $22.60 -14.57% 100.00% -$3.70 $2.80 0.00% 89.33% $0.00 12/30/10
Gse Sys Inc Computer Software/Svcs 3579 AMS $6.65 3200 9 $62.80 $2.10 $64.90 $1.30 $22.00 -533.33% -212.62% -$4.80 -$3.61 0.00% 2.00% $0.20 12/30/10
GSI Commerce Inc E-Commerce 7372 NDQ $18.75 252156 44.5 $868.80 $71.20 $940.00 $156.70 $440.40 321.78 1.76% 28.12% $2.70 $21.30 10.63% 16.67% $29.60 12/30/10
GSI Group Precision Instrument 3800 NDQ $9.69 79130 41.6 $398.50 $0.00 $398.50 $96.00 $260.80 41.08 3.16% 8.37% $9.70 $25.30 30.35% 24.09% $3.60 12/30/10
GSV Inc Internet 7370 NDQ $0.11 360 7.5 $0.80 $0.80 $1.60 $0.20 $0.70 -10.53% 4.00% -$0.20 $0.10 0.00% 12.50% $0.00 12/30/10
GSW Inc Machinery 3500 TSE 3.4 $392.70 $18.40 $411.10 $14.50 $579.30 21.11 22.46% 26.53% $18.60 $35.40 35.02% 3.53% $14.10 12/30/00
G't Atlantic & Pacific Grocery 5400 NYS $25.74 205200 41.1 $1,080.40 $281.40 $1,361.80 $397.00 $8,740.30 -12.70% 35.73% -$85.30 $198.70 0.00% 29.15% $191.10 2/24/11
G't Plains Energy Electric Util. (Central) 4911 NYS $31.80 336800 74.7 $2,565.40 $1,180.50 $3,745.90 $103.10 $2,604.90 15.62 13.01% 15.99% $164.20 $460.20 18.71% 2.75% $335.70 12/30/10
GTC Biotherapeutics Inc. Drug 2834 NDQ $1.11 409856 60.6 $81.70 $13.40 $95.10 $36.20 $4.20 -82.02% -188.20% -$30.10 -$26.16 0.00% 38.07% $0.70 12/31/10
GTC Telecom Corp Telecom. Services 4810 NDQ $0.04 16120 30.1 $0.90 $2.70 $3.60 $0.10 $6.70 -$3.30 -$1.14 0.00% 2.78% $0.00 6/29/11
GTSI Corp Computers/Peripherals 3573 NDQ $9.23 1224 9.4 $89.30 $48.00 $137.30 $0.00 $886.30 -21.42% -16.54% -$16.00 -$20.30 0.00% 0.00% $3.70 12/30/10
GTx Inc Drug 2834 NDQ $17.84 231559 31 $567.40 $0.00 $567.40 $74.00 $3.80 -50.00% -$36.80 -$37.70 0.00% 13.04% $0.90 12/30/10
Guaranty Bancshares Inc Tex Bank 6000 NDQ $20.00 1853 2.9 $56.50 $64.90 $121.40 $14.90 15.27 9.59% 12.94% $3.70 $16.40 30.09% 12.27% $0.00 12/30/00
Guaranty Fed'l Bancshares Inc Thrift 6120 NDQ $28.71 425 2.9 $84.20 $115.50 $199.70 $18.00 14.27 12.97% 8.20% $5.90 $18.70 37.29% 9.01% $0.00 12/30/10
Guardian Cap Group Ltd Fincial Svcs. (Div.) 6100 TSE $12.45 600 39.1 $485.00 $22.60 $507.60 $15.80 $48.70 33.45 7.29% 3.10% $14.50 $7.20 11.54% 3.11% $0.90 12/30/10
Guardian Capital Group 'A' Investment Co.(Foreign) 6730 TSE 39.6 $474.80 $25.20 $500.00 $13.30 $37.90 70.87 3.48% 4.21% $6.70 $8.60 0.00% 2.66% $1.40 12/30/09
Guardian Tech Intl Inc Aerospace/Defense 3720 NDQ $0.84 277383 33.1 $25.50 $0.00 $25.50 $2.40 $0.40 -284.78% -531.57% -$13.10 -$11.69 0.00% 9.41% $0.50 12/30/10
Guess Inc. Apparel 2300 NYS $63.43 370500 45 $2,924.90 $74.30 $2,999.20 $174.30 $936.10 49.74 20.40% 43.61% $58.80 $136.40 39.80% 5.81% $48.80 12/30/10
Guidance Sofware Inc. Computer Software/Svcs 3579 NDQ $15.57 61430 20.4 $300.20 $0.80 $301.00 $7.60 $39.50 187.63 $1.60 $2.90 0.80% 2.52% $1.00 12/30/10
Guideline Inc Computer Software/Svcs 3579 NDQ $1.63 85981 20.3 $31.40 $6.40 $37.80 $2.70 $43.00 104.67 1.37% 6.27% $0.30 $2.30 30.21% 7.14% $0.40 12/30/10
Guitar Center Retail (Special Lines) 5600 NDQ $45.46 403315 26.1 $1,330.50 $132.30 $1,462.80 $14.50 $1,782.50 16.53 19.89% 19.68% $80.50 $167.20 38.50% 0.99% $75.50 12/30/10
Gulf Island Fabrication Oilfield Svcs/Equip. 3533 NDQ $36.90 149310 12.3 $524.00 $0.00 $524.00 $35.90 $188.50 40.31 9.40% 16.25% $13.00 $24.60 32.35% 6.85% $5.70 12/30/10
Gulfmark Offshore Maritime 4400 NDQ $37.41 121589 20.3 $779.30 $249.80 $1,029.10 $24.20 $204.00 20.29 12.00% 14.92% $38.40 $88.60 8.10% 2.35% $43.30 12/30/10
Gulfport Energy Corporation Petroleum (Producing) 1300 NDQ $13.59 150584 32.2 $449.50 $10.20 $459.70 $2.10 $27.40 48.86 10.91% 20.24% $9.20 $18.70 0.00% 0.46% $32.50 12/30/10
GVI Security Solutions Inc Computer Software/Svcs 3579 NDQ 0.2 $0.00 $1.10 $1.10 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/09
Gymboree Corp. Retail (Special Lines) 5600 NDQ $38.16 522861 32.8 $1,216.50 $0.00 $1,216.50 $147.00 $667.50 36.98 11.96% 33.41% $32.90 $71.80 40.38% 12.08% $29.60 1/27/11
Gyrodyne Co Amer Inc Fincial Svcs. (Div.) 6100 NDQ $62.00 28555 1.2 $73.60 $0.00 $73.60 $27.00 $1.60 -1.49% -$0.30 -$1.13 60.00% 36.68% $0.10 4/29/11
H Quotient Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
H.E.R.C. Products Inc Water Utility 4941 NDQ $0.27 2000 12.4 $3.40 $0.60 $4.00 $0.10 $5.80 -350.00% -57.17% -$0.70 -$0.40 0.00% 2.50% $0.10 12/30/09
Ha Biosciences Inc Drug 2834 NDQ $6.37 146127 22.3 $184.00 $0.00 $184.00 $17.60 -61.73% -$10.00 $0.00 0.00% 9.57% $0.00 12/30/10
Habersham Bancorp Inc Bank 6000 NDQ $24.00 1348 2.9 $70.90 $42.30 $113.20 $16.50 18.66 7.55% 13.49% $3.80 $14.70 30.18% 14.58% $0.00 12/30/10
Haemacure Corp Biotechnology 2830 TSE $0.12 39800 38.8 $5.00 $1.20 $6.20 $2.80 $0.30 -60.00% -114.54% -$2.40 -$2.75 0.00% 45.16% $1.00 10/30/10
Haemonetics Corp. Medical Supplies 8060 NYS $45.02 132900 26.8 $1,215.10 $39.20 $1,254.30 $250.70 $419.70 23.28 11.82% 27.56% $52.20 $97.80 35.15% 19.99% $33.80 3/31/11
Hain Celestial Group Food Processing 2000 NDQ $31.21 242615 38.7 $1,226.70 $152.30 $1,379.00 $48.90 $738.60 30.82 6.46% 7.13% $39.80 $82.20 37.53% 3.55% $14.50 6/29/11
Halifax Corp. Computer Software/Svcs 3579 AMS $2.45 2700 3.2 $8.20 $8.20 $16.40 $0.40 $54.90 -56.25% -1.60% -$4.50 -$0.25 0.00% 2.44% $0.40 3/30/11
Hallador Petroleum Company Petroleum (Producing) 1300 OTC $3.00 100 9 $36.50 $0.00 $36.50 $12.30 $1.60 182.50 1.03% 4.66% $0.20 $0.60 44.12% 33.70% $4.70 12/30/10
Halliburton Co. Oilfield Svcs/Equip. 3533 NYS $31.05 8277100 1028 $31,416.30 $3,196.00 $34,612.30 $2,391.00 $20,994.00 18.72 26.33% 31.25% $1,678.00 $2,972.00 24.54% 6.91% $651.00 12/30/10
Hallwood Group Inc. Diversified Co. 9913 AMS $122.50 400 1.5 $180.90 $6.90 $187.80 $16.60 $134.60 -8.61% 2.38% -$7.70 $1.90 0.00% 8.84% $2.70 12/30/10
Halo Resources Ltd Petroleum (Producing) 1300 NDQ $0.33 1000 21 $7.10 $0.00 $7.10 $0.90 -2.34% 0.00% -$0.40 $0.00 0.00% 12.68% $5.90 8/30/10
Hammons John Q Hotels Inc Hotel/Gaming 7000 NYS 5.4 $133.00 $765.20 $898.20 $63.40 $430.80 28.91 16.75% $4.60 $123.10 4.70% 7.06% $30.30 12/30/00
Hampshire Group Ltd. Apparel 2300 NDQ $16.57 2700 7.9 $123.20 $0.10 $123.30 $75.80 $324.00 12.57 8.92% 28.43% $9.80 $17.30 43.80% 61.48% $1.50 12/30/10
Hampton Roads Bankshares Bank 6000 NDQ $12.00 1922 8.2 $122.10 $30.50 $152.60 $17.50 22.20 11.20% 15.77% $5.50 $14.90 34.26% 11.47% $0.00 12/30/10
Hancock (J) Invs. Trust Investment Co. 6730 NYS $19.04 13700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hancock (J) Patriot Div Investment Co. 6730 NYS $9.04 33200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hancock Fabrics Retail (Special Lines) 5600 NYS $3.44 459000 19.2 $61.40 $31.00 $92.40 $3.80 $426.70 34.11 1.40% 4.70% $1.80 $11.50 36.33% 4.11% $22.80 1/29/10
Hancock Holding Bank (Midwest) 6001 NDQ $52.84 116659 32.3 $1,761.60 $50.30 $1,811.90 $271.10 32.62 11.31% 57.82% $54.00 $200.20 25.89% 14.96% $0.00 12/30/10
Handleman Co. Recreation 7900 NYS $6.77 213900 20 $138.00 $88.60 $226.60 $10.30 $1,312.40 14.84 3.13% 5.34% $9.30 $32.20 37.78% 4.55% $10.40 4/28/11
Hanger Orthopedic Grp Medical Services 8000 NYS $7.53 17000 22.1 $168.40 $378.50 $546.90 $7.90 $578.20 9.46 7.83% 9.25% $17.80 $75.20 26.44% 1.44% $8.80 12/30/10
Hanmi Fincial Corporation Bank 6000 NDQ $22.53 265782 48.7 $1,103.80 $125.90 $1,229.70 $103.50 18.97 13.64% 19.29% $58.20 $140.60 38.39% 8.42% $0.00 12/30/10
Hanover Cap Mtg Hldgs Fincial Svcs. (Div.) 6100 AMS $4.97 16800 8.5 $40.90 $207.00 $247.90 $117.00 $34.10 29.21 2.36% 5.17% $1.40 $8.70 11.30% 47.20% $0.00 12/30/10
Hanover Compressor Oilfield Svcs/Equip. 3533 NYS $18.89 628700 102 $1,972.40 $1,479.00 $3,451.40 $48.20 $1,354.10 -3.56% 13.01% -$32.40 $304.40 0.00% 1.40% $155.10 12/30/10
Hanover Direct Retail (Special Lines) 5600 NDQ $0.31 23626 22.4 $6.70 $22.60 $29.30 $0.30 $407.40 0.74 19.11% 29.87% $9.00 $20.80 0.32% 1.02% $1.70 12/30/10
Hanover Foods Corporation /PA/ Food Processing 2000 NDQ $103.00 100 1.1 $123.30 $47.00 $170.30 $3.00 $318.00 10.82 10.95% 13.07% $11.40 $28.80 32.81% 1.76% $13.70 5/29/00
Hanover Foods Corporation /PA/ Food Processing 2000 NDQ $103.00 100 1.1 $123.30 $47.00 $170.30 $3.00 $318.00 10.82 10.95% 13.07% $11.40 $28.80 32.81% 1.76% $13.70 5/29/00
Hanover Gold Co Inc Precious Metals 1041 NDQ $0.24 11000 19.4 $4.70 $0.10 $4.80 $0.00 -50.00% 0.00% -$0.20 $0.00 0.00% 0.00% $0.00 12/30/00
Hanover Insurance Insurance (Prop/Cas.) 6330 NYS $48.80 211300 53.7 $2,512.90 $508.80 $3,021.70 $701.50 35.64 3.61% 0.00% $70.50 $0.00 0.00% 23.22% $8.30 12/30/10
Hansen Medical Inc Medical Supplies 8060 NDQ $11.54 186962 1.6 $23.00 $6.50 $29.50 $35.90 -73.29% -$21.40 $0.00 0.00% 121.69% $0.50 12/30/10
Hansen tural Corp. Beverage (Soft Drink) 2087 NDQ $33.68 957776 88.8 $3,088.80 $0.50 $3,089.30 $73.50 $348.90 49.18 50.04% 119.24% $62.80 $104.50 40.10% 2.38% $1.50 12/30/10
Harbin Electric Inc Electrical Equipment 3600 NDQ $8.05 13476 16.6 $132.80 $0.00 $132.80 $6.70 $23.60 13.28 40.65% 57.54% $10.00 $10.30 0.00% 5.05% $2.30 12/30/10
Harbor FL Bancshares Thrift 6120 OTC 24 $1,054.90 $0.00 $1,054.90 $104.90 22.83 14.41% 31.12% $46.20 $110.30 39.17% 9.94% $0.00 9/29/10
Harbor Global Co LTD R.E.I.T. 6720 OTC 5.7 $65.20 $0.00 $65.20 $25.20 $12.30 -8.40% 9.82% -$4.00 $2.20 0.00% 38.65% $0.40 12/30/00
Harbourton Capital Group Inc Fincial Svcs. (Div.) 6100 NDQ $2.10 333 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hardinge Inc. Machinery 3500 NDQ $15.06 35443 8.9 $131.70 $67.20 $198.90 $6.60 $289.90 18.81 5.04% 9.58% $7.00 $23.90 20.03% 3.32% $4.80 12/30/10
Harken Energy Corp. Petroleum (Integrated) 2900 AMS $0.50 357600 223.6 $113.50 $12.50 $126.00 $46.20 $37.20 32.43 3.80% 10.94% $3.50 $6.40 0.00% 36.67% $33.60 12/30/10
Harland (John H.) Publishing 2700 NYS $50.20 356300 27.2 $1,286.60 $255.50 $1,542.10 $10.30 $982.90 17.04 23.66% 25.13% $75.50 $228.00 37.80% 0.67% $23.90 12/30/10
Harley-Davidson Recreation 7900 NYS $70.47 812600 274 $18,271.50 $1,205.00 $19,476.50 $1,046.20 $5,342.20 19.04 31.12% 29.52% $959.60 $1,484.10 35.50% 5.37% $198.40 12/30/10
Harleysville Group Insurance (Prop/Cas.) 6330 NDQ $34.82 63835 30.6 $1,114.60 $118.50 $1,233.10 $64.80 18.15 9.99% 0.00% $61.40 $0.00 22.16% 5.26% $0.00 12/30/10
Harleysville Svgs Finl Corp Thrift 6120 NDQ $18.48 1033 3.9 $68.90 $0.00 $68.90 $7.90 13.78 10.50% 40.28% $5.00 $21.40 25.27% 11.47% $0.00 9/29/10
Harleysville t'l Bank 6000 NDQ $19.31 89977 28.8 $571.80 $349.30 $921.10 $57.80 14.74 14.20% 13.13% $38.80 $97.40 23.85% 6.28% $0.00 12/30/10
Harman Int'l Electrical Equipment 3600 NYS $99.91 360600 66.1 $6,476.00 $213.90 $6,689.90 $291.80 $3,247.90 24.16 21.83% 32.14% $268.10 $536.70 31.12% 4.36% $130.60 6/29/11
Harmonic Inc. Telecom. Equipment 4811 NDQ $7.27 1100661 73.6 $533.00 $1.30 $534.30 $110.80 $257.40 333.13 1.42% 125.62% $1.60 $5.60 21.49% 20.74% $5.70 12/30/10
Harmony Gold Mining Company Li Precious Metals 1041 NYS $15.75 717500 394 $6,221.60 $612.70 $6,834.30 $266.70 $1,265.20 -18.16% -1.28% -$544.00 -$42.64 0.00% 3.90% $133.10 6/29/10
Harold's Stores Retail (Special Lines) 5600 AMS 6.2 $3.70 $18.80 $22.50 $0.60 $88.20 -7.99% -$6.70 -$1.45 0.00% 2.67% $1.60 1/27/11
Harrah's Entertain. Hotel/Gaming 7000 NYS $82.72 1903900 184.1 $15,394.60 $11,045.80 $26,440.40 $724.40 $7,111.00 32.49 8.36% 7.14% $473.80 $1,942.80 41.25% 2.74% $1,159.50 12/30/10
Harrington West Finl Grp Inc Thrift 6120 NDQ $17.25 881 5.4 $93.40 $84.80 $178.20 $19.30 11.25 13.93% 16.22% $8.30 $32.90 38.33% 10.83% $0.00 12/30/10
Harris & Harris Group Fincial Svcs. (Div.) 6100 NDQ $12.09 342305 0 $171.00 $0.00 $171.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Harris Corp. Electronics 3670 NYS $45.86 501800 132.8 $6,212.30 $701.10 $6,913.40 $293.90 $3,474.80 20.04 18.65% 19.01% $310.00 $587.00 33.00% 4.25% $101.80 6/29/11
Harris Interactive Inc Internet 7370 NDQ $5.04 370947 60.8 $307.70 $0.00 $307.70 $56.60 $216.00 32.39 4.72% 9.02% $9.50 $21.80 40.15% 18.39% $2.10 6/29/11
Harris Steel Group Steel (General) 3311 TSE $43.49 861 26.9 $1,179.00 $71.90 $1,250.90 $4.00 $1,013.20 18.66 19.32% 19.99% $63.20 $123.10 35.85% 0.32% $20.00 12/30/10
Harsco Corp. Metal Fabricating 3400 NYS $76.10 147200 41.8 $3,222.40 $1,009.90 $4,232.30 $120.90 $2,766.20 21.71 14.93% 16.99% $148.40 $469.00 31.78% 2.86% $290.20 12/30/10
Hart Stores Inc Computers/Peripherals 3573 TSE $5.59 4650 13.4 $73.60 $1.50 $75.10 $0.40 $148.00 10.51 15.70% 16.17% $7.00 $10.60 30.30% 0.53% $9.70 1/27/11
Harte-Hanks Advertising 7310 NYS $27.71 337000 81.2 $2,129.40 $62.00 $2,191.40 $24.60 $1,135.00 18.60 20.40% 22.70% $114.50 $221.40 38.62% 1.12% $28.20 12/30/10
Hartford Fin'l Svcs. Fincial Svcs. (Div.) 6100 NYS $93.31 774300 302.5 $28,469.70 $4,048.00 $32,517.70 $1,273.00 12.52 14.84% 0.00% $2,274.00 $33,375.00 23.82% 3.91% $211.00 12/30/10
Hartmarx Corp. Apparel 2300 NYS $7.06 111100 37.2 $256.70 $119.50 $376.20 $1.30 $600.30 10.88 9.60% 9.09% $23.60 $53.90 38.60% 0.35% $13.80 11/29/10
Hartville Group Inc Insurance (Life) 6310 NDQ $0.14 184314 14.9 $6.60 $3.00 $9.60 $4.10 $3.30 -145.45% -147.00% -$8.00 -$6.47 0.00% 42.71% $0.30 12/30/10
Harvard Bioscience Inc Drug 2834 NDQ $5.13 126859 30.5 $155.40 $8.50 $163.90 $7.60 $67.40 25.06 9.06% 16.02% $6.20 $12.70 12.59% 4.64% $1.10 12/30/10
Harvest tural Resources Petroleum (Producing) 1300 NYS $10.63 198000 37 $398.30 $5.50 $403.80 $163.00 $236.90 7.84 17.08% 65.14% $50.80 $169.90 46.33% 40.37% $16.10 12/30/10
Harvey Electronics Inc Retail (Special Lines) 5600 NDQ $1.75 30000 0.8 $1.70 $1.80 $3.50 $0.00 $43.10 1.21 26.92% 20.00% $1.40 $1.40 0.00% 0.00% $0.30 10/29/00
Hasbro Inc. Recreation 7900 NYS $27.25 731000 177.9 $4,321.00 $543.00 $4,864.00 $942.30 $3,087.60 18.16 13.80% 28.35% $237.90 $490.70 23.49% 19.37% $70.60 12/24/10
Hastings Entmt Inc Fincial Svcs. (Div.) 6100 NDQ $7.08 7654 11.4 $79.10 $28.20 $107.30 $3.60 $537.90 13.88 6.02% 15.14% $5.70 $32.20 43.90% 3.36% $17.10 1/30/11
Hastings Mfg Co Auto Parts 3716 NDQ $0.03 1310 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hauppague Digital Electronics 3670 NDQ $7.17 132973 9.5 $72.00 $0.00 $72.00 $7.60 $78.50 51.43 8.81% 18.49% $1.40 $1.70 9.70% 10.56% $0.20 9/29/10
Havas SA Advertising 7310 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Haverty Furniture Retail (Special Lines) 5600 NYS $14.80 94000 22.4 $349.50 $48.40 $397.90 $11.10 $827.70 23.15 5.41% 7.91% $15.10 $39.20 36.09% 2.79% $35.00 12/30/10
Haverty Furniture Companies In Retail Store 5300 NYS $14.86 900 22.4 $352.30 $48.40 $400.70 $11.10 $831.20 23.33 5.41% 8.42% $15.10 $41.70 36.09% 2.77% $35.00 12/30/10
Hawaiian Airlines Inc Air Transport 4510 AMS $4.90 40100 45.3 $230.40 $90.70 $321.10 $153.40 $504.30 -25.78% -$12.40 $127.10 60.00% 47.77% $7.40 12/30/10
Hawaiian Elec. Electric Utility (West) 4913 NYS $27.15 161500 81 $2,225.70 $1,284.80 $3,510.50 $151.50 $2,215.60 18.50 9.62% 10.66% $120.30 $399.60 36.41% 4.32% $223.70 12/30/10
Hawk Corp Metal Fabricating 3400 AMS $11.97 700 8.9 $108.70 $117.60 $226.30 $7.10 $265.40 -4.18% 16.73% -$1.70 $25.30 0.00% 3.14% $14.20 12/30/10
Hawkins Inc Chemical (Diversified) 2813 NDQ $14.30 500 10.2 $144.00 $0.00 $144.00 $20.50 $143.30 17.56 10.78% 18.03% $8.20 $15.40 34.92% 14.24% $6.90 4/1/11
Hayes lemmerz Intl Inc Auto & Truck 3710 NDQ $3.91 215258 38 $150.00 $741.10 $891.10 $42.50 $2,277.20 -255.37% 17.89% -$468.10 $157.80 0.00% 4.77% $123.50 1/30/11
Haynes Intertiol Inc Metal Fabricating 3400 NDQ $53.90 12480 10 $539.00 $120.00 $659.00 $6.20 $434.40 15.18 23.43% 17.32% $35.50 $74.80 38.57% 0.94% $10.70 9/29/11
HCB Fincial Thrift 6120 NDQ $27.55 190 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
HCC Insurance Hldgs. Insurance (Prop/Cas.) 6330 NYS $32.09 1171300 110.8 $3,532.00 $0.00 $3,532.00 $913.50 18.29 11.40% 0.00% $193.10 $0.00 30.73% 25.86% $0.00 12/30/10
Head N V Recreation 7900 NYS $3.70 5400 36.2 $149.30 $242.70 $392.00 $59.60 $467.00 -17.01% 7.88% -$36.90 $31.50 0.00% 15.20% $23.20 12/30/00
Headwaters Inc. Power 4900 NYS $23.96 432600 42.3 $1,019.60 $595.10 $1,614.70 $79.20 $1,121.40 9.99 12.75% 13.81% $102.10 $245.50 25.95% 4.90% $59.90 9/29/11
Health Anti-Aging Lifestyle Industrial Services 7300 NDQ $0.04 1250 15.5 $0.60 $0.00 $0.60 $0.10 $0.00 $0.00 0.00% 16.67% $0.00 12/30/10
Health Care Property R.E.I.T. 6720 NYS $36.82 735300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Health Care REIT R.E.I.T. 6720 NYS $43.02 416100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Health Fitness Corp. Recreation 7900 NDQ $2.65 2000 13.8 $50.20 $0.00 $50.20 $1.50 $54.90 27.89 9.42% 12.56% $1.80 $4.40 49.76% 2.99% $0.20 12/30/10
Health Grades Inc. Medical Services 8000 NDQ $4.49 37162 28.1 $128.80 $0.00 $128.80 $11.70 $20.80 31.41 42.71% $4.10 $4.30 0.19% 9.08% $1.50 12/30/10
Health Mgmt. Assoc. Medical Services 8000 NYS $21.11 963500 244.8 $5,105.10 $999.90 $6,105.00 $78.60 $3,588.80 14.46 15.42% 14.58% $353.10 $749.40 37.54% 1.29% $273.30 9/29/10
Health Net Medical Services 8000 NYS $48.66 582400 114.7 $5,613.90 $388.00 $6,001.90 $2,106.30 $11,940.50 19.92 17.73% $281.80 $537.90 38.68% 35.09% $31.00 12/30/10
HealthAxis Inc Fincial Svcs. (Div.) 6100 NDQ $1.40 33510 6.1 $11.00 $2.30 $13.30 $4.70 $15.70 -21.62% -8.82% -$3.20 -$1.09 0.00% 35.34% $0.70 12/30/10
Healthbridge Inc Environmental 4953 NDQ 16.5 $13.20 $3.60 $16.80 $2.00 -46.15% 0.00% -$0.60 $0.00 0.00% 11.90% $0.00 12/30/10
Healthcare Acquisition Corp Healthcare Information 7375 AMS $7.41 9800 11.6 $86.20 $0.00 $86.20 $1.40 287.33 0.43% 0.00% $0.30 $0.00 14.94% 1.62% $0.00 12/30/10
Healthcare R'lty Trust R.E.I.T. 6720 NYS $39.54 167500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Healthcare Svcs. Industrial Services 7300 NDQ $28.96 117817 27.1 $795.10 $0.00 $795.10 $91.00 $466.30 41.63 12.89% 31.98% $19.10 $29.50 38.00% 11.45% $1.90 12/30/10
HealtheTech Inc. Medical Supplies 8060 NDQ $0.35 3714 7 $2.10 $0.10 $2.20 $17.00 $5.20 -110.45% -341.07% -$24.30 -$17.39 0.00% 772.73% $0.40 12/30/09
HealthExtras Inc. Pharmacy Services 5910 NDQ $24.10 404457 40.1 $969.50 $12.50 $982.00 $55.60 $694.50 42.15 12.41% 16.45% $23.00 $36.80 36.42% 5.66% $1.70 12/30/10
HealthGate Data Corp Internet 7370 NDQ $0.13 6238 5.5 $0.40 $0.00 $0.40 $1.90 $5.90 -200.00% -$0.40 -$0.04 0.00% 475.00% $0.00 12/30/00
HEALTHSOUTH Corp. Medical Services 8000 NYS $22.65 241400 79.5 $1,809.40 $3,434.00 $5,243.40 $199.30 $3,207.70 68.81% -$244.80 $1,165.60 0.00% 3.80% $94.00 12/30/10
HealthSpring Inc Medical Services 8000 NYS $20.35 198700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
HealthStream Inc Internet 7370 NDQ $3.95 82664 21.6 $90.30 $0.40 $90.70 $11.90 $27.40 47.53 7.36% 29.73% $1.90 $4.30 1.14% 13.12% $0.80 12/30/10
HealthTronics Inc Medical Supplies 8060 NDQ $6.67 168246 34.9 $231.60 $140.40 $372.00 $25.70 $267.70 21.64 4.43% 16.01% $10.70 $89.70 36.41% 6.91% $12.70 12/30/10
Healthways Inc. Medical Services 8000 NDQ $47.71 223974 33.8 $1,673.40 $0.60 $1,674.00 $67.30 $312.50 50.56 16.00% 33.93% $33.10 $78.80 39.64% 4.02% $16.20 8/30/10
Hearst-Argyle Television Inc Entertainment 7950 NYS $25.50 53600 92.7 $2,388.50 $1,001.20 $3,389.70 $120.10 $706.90 20.04 6.54% 10.56% $119.20 $319.30 10.61% 3.54% $35.80 12/30/10
Heartland Bancshares Inc /IN/ Bank 6000 NDQ $14.99 100 1.4 $20.50 $9.20 $29.70 $8.10 51.25 3.17% 24.58% $0.40 $4.80 29.83% 27.27% $0.00 12/30/09
Heartland Express Trucking 4200 NDQ $15.02 217369 99.1 $1,501.30 $0.00 $1,501.30 $5.40 $523.80 20.88 16.59% 21.45% $71.90 $142.30 35.50% 0.36% $49.20 12/30/10
Heartland Fincial USA Inc Bank 6000 NDQ $28.85 25902 16.4 $497.70 $196.20 $693.90 $68.90 24.52 11.55% 21.07% $20.30 $88.90 28.16% 9.93% $0.00 12/30/00
Heartland Oil Gas & Corp Electrical Equipment 3600 NDQ $0.02 197100 46.7 $0.90 $0.00 $0.90 $2.10 -543.48% 0.00% -$37.50 $0.00 0.00% 233.33% $4.70 12/30/10
Heartland Partners L.P. R.E.I.T. 6720 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Heartland Payment Systems Inc Fincial Svcs. (Div.) 6100 NYS $28.25 55600 34.2 $1,078.70 $0.50 $1,079.20 $19.90 $834.60 61.29 21.97% 57.53% $17.60 $62.50 44.13% 1.84% $12.30 12/30/10
Heartland Technology Fincial Svcs. (Div.) 6100 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
HearUSA Inc. Medical Services 8000 AMS $1.33 7600 31.4 $42.20 $32.90 $75.10 $6.70 $76.70 -3.54% 11.68% -$0.80 $5.70 0.00% 8.92% $1.20 12/30/10
Hecla Mining Precious Metals 1041 NYS $7.66 1318800 118.6 $920.10 $3.00 $923.10 $47.20 $110.20 -15.75% -1.17% -$25.40 -$1.37 0.00% 5.11% $44.90 12/30/10
Heelys Inc Shoe 3140 NDQ $32.11 259936 0.6 $782.60 $0.10 $782.70 $0.70 $44.00 182.00 47.25% 55.50% $4.30 $7.20 34.47% 0.09% $0.20 12/30/10
HEI Inc Electronics 3670 NDQ $1.54 54094 9.5 $14.70 $9.80 $24.50 $0.70 $52.60 -69.32% -15.46% -$6.10 -$2.77 0.00% 2.86% $1.00 9/1/11
HEICO Corp Aerospace/Defense 3720 NYS $32.58 8000 24.6 $831.50 $34.20 $865.70 $5.30 $269.60 36.47 8.34% 10.93% $22.80 $52.10 36.56% 0.61% $8.30 10/30/10
HEICO Corp. Aerospace/Defense 3720 NYS $38.83 70000 24.6 $995.00 $34.20 $1,029.20 $5.30 $269.60 43.64 8.34% 10.93% $22.80 $52.10 36.56% 0.51% $8.30 10/30/10
Heidrick & Struggles Human Resources 7363 NDQ $42.36 65376 17.6 $738.30 $0.00 $738.30 $203.70 $412.30 18.83 16.51% 163.31% $39.20 $55.20 0.00% 27.59% $6.10 12/30/10
Heinz (H.J.) Food Processing 2000 NYS $45.01 1011200 331.7 $14,866.30 $4,412.00 $19,278.30 $445.40 $8,643.40 19.82 36.62% 19.73% $750.20 $1,859.30 36.17% 2.31% $230.60 4/29/11
Helen of Troy Ltd. Toiletries/Cosmetics 2844 NDQ $24.26 184598 30 $720.80 $266.80 $987.60 $18.40 $589.70 13.83 10.96% 10.81% $52.10 $83.80 6.62% 1.86% $15.50 2/27/11
Helix BioMedix Inc Biotechnology 2830 NDQ $0.87 100 20.2 $17.30 $0.00 $17.30 $2.80 $0.10 -94.29% -416.40% -$3.30 -$2.91 0.00% 16.18% $0.10 12/30/10
Helix Biopharma Corp Drug 2834 NDQ $1.73 3800 32.7 $56.50 $0.00 $56.50 $11.00 $4.00 -49.64% -155.37% -$6.90 -$4.51 0.00% 19.47% $0.30 7/30/11
Helix Energy Solutions Oilfield Svcs/Equip. 3533 NYS $31.37 1236300 77.7 $2,909.40 $447.20 $3,356.60 $91.10 $799.50 18.47 25.03% 22.52% $157.50 $331.00 32.96% 2.71% $361.50 12/30/10
Hellenic Telecom Org. SA (OTE) Telecom. Services 4810 NYS $15.15 25500 504.1 $7,626.30 $4,133.00 $11,759.30 $757.50 $6,190.50 14.72 11.45% 18.34% $518.00 $2,429.40 40.36% 6.44% $1,225.30 12/30/09
Helmerich & Payne Oilfield Svcs/Equip. 3533 NYS $24.47 880400 104 $2,620.30 $200.00 $2,820.30 $288.80 $800.70 24.77 9.80% 16.70% $105.80 $275.50 39.97% 10.24% $86.80 9/29/10
HemaCare Corp. Medical Services 8000 NDQ $2.80 23000 8.2 $24.60 $0.10 $24.70 $2.60 $31.20 14.47 24.29% 52.35% $1.70 $2.40 1.84% 10.53% $0.60 12/30/10
Hemagen Diagnostics Inc. Medical Services 8000 NDQ $0.26 21309 15.2 $3.30 $4.90 $8.20 $0.30 $7.60 -11.74% -$1.30 -$0.42 0.00% 3.66% $0.90 9/29/10
Hemispherx Biopharma Inc Biotechnology 2830 AMS $2.20 93800 56.3 $140.20 $4.20 $144.40 $16.20 $1.10 -66.67% -149.49% -$12.40 -$9.87 0.00% 11.22% $1.00 12/30/10
Hemlock Federal Fincial Cor Thrift 6120 NDQ 1 $53.60 $0.00 $53.60 $14.00 31.53 7.62% 67.99% $1.70 $8.10 30.33% 26.12% $0.00 12/30/09
HemoSense Inc Medical Supplies 8060 AMS $4.21 3600 9.6 $48.20 $6.80 $55.00 $11.50 $8.80 -117.00% -175.45% -$11.70 -$9.30 0.00% 20.91% $0.30 9/29/10
Hendrx Corp Environmental 4953 NDQ $0.28 36000 37.2 $10.40 $2.60 $13.00 $1.70 $4.50 -7.37% -5.56% -$3.00 -$2.31 0.00% 13.08% $0.90 12/30/10
Hennessy Advisors Inc Fincial Svcs. (Div.) 6100 NDQ $23.00 1025 3.8 $88.60 $10.70 $99.30 $10.40 $16.90 20.14 23.16% 26.76% $4.40 $8.60 39.95% 10.47% $0.40 9/29/11
Henry (Jack) & Assoc. Computer Software/Svcs 3579 NDQ $21.40 267548 94 $1,965.20 $0.00 $1,965.20 $76.30 $592.20 21.86 15.63% 22.24% $89.90 $172.80 35.80% 3.88% $45.40 6/29/11
Henry Bros. Electronics Inc Electronics 3670 AMS $3.79 9600 5.9 $20.30 $1.00 $21.30 $2.20 $42.20 18.45 6.88% 10.32% $1.10 $2.80 45.45% 10.33% $0.20 12/30/10
HepaLife Technologies Internet 7370 NDQ $0.56 63215 70.1 $39.20 $1.10 $40.30 $0.10 -$1.40 $0.00 0.00% 0.25% $0.00 12/30/10
Herbalife Ltd Food Processing 2000 NYS $40.16 104500 69.9 $2,825.60 $263.10 $3,088.70 $88.20 $1,566.80 30.35 55.12% 39.58% $93.10 $255.90 46.82% 2.86% $31.50 12/30/10
Hercules Inc. Chemical (Specialty) 2820 NYS $19.31 545300 112.9 $2,217.50 $1,109.00 $3,326.50 $77.30 $2,068.80 23.64 34.23% $93.80 $344.70 0.00% 2.32% $67.50 12/30/10
Hercules Offshore Inc Oilfield Svcs/Equip. 3533 NDQ $28.90 481047 30.2 $944.40 $94.70 $1,039.10 $47.60 $161.30 31.38 13.94% 16.04% $30.10 $65.70 35.81% 4.58% $168.00 12/30/10
Heritage Bankshares Inc/VA Bank 6000 NDQ $16.00 18255 1.7 $27.10 $10.00 $37.10 $8.30 33.88 4.97% 19.23% $0.80 $5.00 31.56% 22.37% $0.00 12/30/10
Heritage Commerce Corp Bank 6000 NDQ $26.64 27845 11.8 $316.40 $56.40 $372.80 $35.60 22.13 12.81% 19.89% $14.30 $39.60 33.49% 9.55% $0.00 12/30/10
Heritage Fincial Bank 6000 NDQ $24.81 3564 6.2 $144.90 $0.00 $144.90 $16.60 15.09 15.76% 40.07% $9.60 $26.50 33.02% 11.46% $0.00 12/30/00
Heritage Fincial Group Thrift 6120 NDQ $16.65 2732 11.2 $185.70 $0.00 $185.70 $17.30 61.90 4.35% 11.99% $3.00 $8.50 27.07% 9.32% $0.00 12/30/10
Heritage Oaks Bancorp Bank 6000 NDQ $17.19 2181 6.2 $108.80 $18.20 $127.00 $18.30 16.48 14.73% 30.41% $6.60 $22.00 38.21% 14.41% $0.00 12/30/10
Herley Inds. Electronics 3670 NDQ $16.19 75125 13.9 $232.20 $6.50 $238.70 $22.30 $176.30 22.33 5.11% 7.89% $10.40 $20.50 27.76% 9.34% $6.20 7/29/11
Hersha Hospitality Trust R.E.I.T. 6720 AMS $11.34 101400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hershey Co. Food Processing 2000 NYS $49.80 631200 240.5 $11,641.70 $1,761.90 $13,403.60 $67.20 $4,836.00 20.52 55.56% 28.05% $567.30 $1,197.90 36.40% 0.50% $194.30 12/30/10
Hertz Global Auto & Truck 3710 NYS $17.39 507500 0 $3,950.50 $0.00 $3,950.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Heska Corp Drug 2834 NDQ $1.68 53118 50 $89.80 $13.40 $103.20 $5.20 $69.40 299.33 9.38% 25.44% $0.30 $2.90 0.00% 5.04% $1.40 12/30/10
Hess Corp. Petroleum (Integrated) 2900 NYS $49.57 2053300 279.2 $14,280.00 $3,785.00 $18,065.00 $315.00 $22,747.00 11.12 20.44% 19.01% $1,284.60 $3,324.00 44.21% 1.74% $2,341.00 12/30/10
Hewitt Associates 'A' Human Resources 7363 NYS $25.75 732700 94.8 $2,822.80 $339.10 $3,161.90 $217.60 $2,840.30 19.43 11.08% 17.11% $145.30 $401.30 38.91% 6.88% $129.70 9/29/10
Hewlett-Packard Computers/Peripherals 3573 NYS $41.19 6217400 2837 $113,161.00 $5,223.00 $118,384.00 $13,929.00 $86,696.00 24.04 12.66% 23.14% $4,708.00 $7,926.00 16.89% 11.77% $1,995.00 10/30/10
Hexcel Corp. Chemical (Diversified) 2813 NYS $17.41 811600 73.2 $1,625.80 $419.80 $2,045.60 $21.00 $1,161.40 14.71 52.44% 18.56% $110.50 $113.10 0.00% 1.03% $62.70 12/30/10
HF Fincial Corp. Thrift 6120 NDQ $17.28 1660 3.8 $67.60 $27.80 $95.40 $18.20 13.00 9.70% 21.30% $5.20 $19.80 32.00% 19.08% $0.00 6/29/10
HFB Fincial Corp Thrift 6120 NDQ $21.25 333 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hi/fn Inc Semiconductor 3674 NDQ $5.34 69363 13.5 $72.00 $0.00 $72.00 $44.40 $46.40 -9.15% -11.53% -$5.20 -$1.43 0.00% 61.67% $1.20 9/29/10
Hibbett Sporting Goods Retail (Special Lines) 5600 NDQ $30.53 233575 32.6 $978.10 $0.00 $978.10 $25.90 $440.30 29.11 26.92% 39.74% $33.60 $61.80 36.40% 2.65% $15.30 1/27/11
Hickok Inc Electronics 3670 NDQ $7.50 1500 1.2 $9.10 $0.80 $9.90 $2.30 $9.70 -18.60% -33.88% -$1.60 -$2.41 0.00% 23.23% $0.20 9/29/10
Hickory Tech Corp Telecom. Services 4810 NDQ $7.15 37620 13.1 $91.60 $143.30 $234.90 $0.60 $92.50 11.04 23.71% 11.43% $8.30 $33.70 39.73% 0.26% $19.50 12/30/10
HiEnergy Technologies Inc. Chemical (Specialty) 2820 NDQ $0.08 795788 64.2 $5.40 $0.70 $6.10 $0.10 -$7.40 $0.00 0.00% 1.64% $0.60 4/29/11
High Country Bancorp Inc Thrift 6120 NDQ $21.75 1000 0.9 $19.80 $0.00 $19.80 $5.50 10.42 10.73% 34.10% $1.90 $6.80 38.82% 27.78% $0.00 6/29/09
High Liner Foods Inc Food Processing 2000 TSE $8.75 1485 10.3 $90.00 $25.90 $115.90 $0.60 $260.40 -57.93% 9.29% -$40.20 $8.80 0.00% 0.52% $3.90 12/30/10
Highlands Bankshares Bank 6000 NDQ $32.50 307 5.3 $169.50 $44.80 $214.30 $16.60 33.90 11.88% 19.03% $5.00 $17.00 21.31% 7.75% $0.00 12/30/10
Highwood Pptys Inc. R.E.I.T. 6720 NYS $40.76 440600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hiland Holdings GP LP Petroleum (Producing) 1300 NDQ $28.90 8636 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hiland Partners LP Petroleum (Producing) 1300 NDQ $54.70 5700 8.4 $526.20 $33.80 $560.00 $6.20 $166.60 51.09 7.43% 14.26% $10.30 $23.70 0.00% 1.11% $10.40 12/30/10
Hilb Rogal & Hobbs Fincial Svcs. (Div.) 6100 NYS $42.12 128100 36 $1,537.70 $264.00 $1,801.70 $224.50 $673.90 18.07 15.58% 32.61% $85.10 $308.40 38.05% 12.46% $9.20 12/30/10
Hillenbrand Inds. Diversified Co. 9913 NYS $56.93 221100 61.3 $3,489.30 $356.80 $3,846.10 $167.80 $1,938.10 19.21 18.84% 21.83% $181.60 $398.80 36.88% 4.36% $121.20 9/29/10
Hilton Hotels Hotel/Gaming 7000 NYS $34.90 2187100 382 $13,732.50 $3,619.00 $17,351.50 $1,336.00 $3,218.00 39.09 12.50% 13.42% $351.30 $1,060.00 35.49% 7.70% $423.00 12/30/10
Hines Horticulture Inc Retail (Special Lines) 5600 NDQ $1.69 13111 22.1 $36.60 $185.10 $221.70 $0.10 $327.90 -4.45% 13.85% -$2.60 $33.70 0.00% 0.05% $10.30 12/30/10
Hingham Inst Sav Thrift 6120 NDQ $34.28 980 2.1 $70.70 $0.00 $70.70 $20.80 13.09 13.20% 44.99% $5.40 $16.50 45.19% 29.42% $0.00 12/30/09
Hi-Rise Recycling Systems Inc Machinery 3500 NDQ $0.00 9070 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hirsch Int'l Machinery 3500 NDQ $2.10 16609 8.5 $18.00 $1.30 $19.30 $13.20 $51.10 36.00 3.42% 34.45% $0.50 $1.40 33.56% 68.39% $0.00 1/27/11
Hi-Shear Technologies Corp Aerospace/Defense 3720 AMS $9.10 20200 6.8 $62.00 $0.10 $62.10 $1.50 $21.10 26.96 16.08% 19.76% $2.30 $4.10 37.84% 2.42% $0.30 5/30/11
Hispanic Express Inc. Fincial Svcs. (Div.) 6100 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hitachi Ltd. ADR Foreign Electronics 9975 NYS $62.37 38900 336.8 $20,761.20 $20,675.60 $41,436.80 $7,017.20 $80,895.70 65.08 1.49% 10.30% $319.00 $7,230.00 56.15% 16.93% $3,268.30 3/30/11
Hi-Tech Pharm. Drug 2834 NDQ $12.17 165594 12.2 $141.10 $0.00 $141.10 $43.50 $78.00 12.27 13.01% 26.53% $11.50 $18.30 34.91% 30.83% $4.20 4/29/11
Hittite Microwave Corp Semiconductor 3674 NDQ $32.32 203225 28.7 $1,000.40 $0.60 $1,001.00 $62.60 $80.70 47.41 25.33% 106.96% $21.10 $33.90 32.80% 6.25% $3.40 12/30/10
HMG Courtland Prop R.E.I.T. 6720 AMS $14.20 400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
HMI Industries Inc. Home Appliance 3630 OTC 6.7 $3.60 $1.00 $4.60 $1.30 $32.00 -$3.50 -$2.82 0.00% 28.26% $0.10 9/29/00
HMN Fincial Inc. Thrift 6120 NDQ $34.51 736 4.4 $149.20 $0.00 $149.20 $47.30 13.44 12.24% 47.13% $11.10 $32.90 37.83% 31.70% $0.00 12/30/10
HMS Holdings Corporation Healthcare Information 7375 NDQ $15.15 37912 21 $80.00 $0.00 $80.00 $41.10 $60.00 9.64 11.40% 48.11% $8.30 $16.10 5.28% 51.38% $5.00 12/30/10
HNI Corp. Furn/Home Furnishings 2500 NYS $44.41 79600 51.8 $2,207.20 $151.50 $2,358.70 $84.70 $2,450.60 16.36 22.71% 26.62% $134.90 $284.50 38.18% 3.59% $38.90 12/30/10
Hoku Scientific Inc Power 4900 NDQ $2.61 190494 16.4 $44.80 $0.00 $44.80 $22.70 $5.50 34.46 4.74% 14.89% $1.30 $0.70 0.00% 50.67% $4.60 3/30/11
Hollinger Inc. Newspaper 2710 TSE $1.20 25 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hollis-Eden Pharmaceuticals Drug 2834 NDQ $5.26 459022 20.7 $133.50 $0.00 $133.50 $45.20 $0.10 -67.87% -$26.40 $0.00 0.00% 33.86% $0.50 12/30/10
Holly Corp. Petroleum (Integrated) 2900 NYS $51.40 379500 58.8 $2,925.20 $0.00 $2,925.20 $239.00 $3,212.70 17.52 44.25% 139.93% $167.00 $311.30 37.79% 8.17% $106.30 12/30/10
Holly Energy Partners L.P. Oilfield Svcs/Equip. 3533 NYS $40.25 27300 16.1 $649.20 $180.70 $829.90 $20.60 $80.10 24.22 51.44% 23.89% $26.80 $50.70 0.00% 2.48% $3.90 12/30/10
Hollywood Media Corp Publishing 2700 NDQ $4.20 48189 32.7 $138.50 $6.50 $145.00 $7.10 $95.60 -20.99% -15.48% -$8.90 -$6.47 0.00% 4.90% $1.10 12/30/10
Holobeam Inc R.E.I.T. 6720 NDQ $41.50 100 0.3 $11.10 $3.50 $14.60 $0.80 $2.10 22.20 22.73% 17.92% $0.50 $1.30 32.44% 5.48% $0.00 9/29/10
Hologic Inc. Medical Supplies 8060 NDQ $47.28 489474 52.6 $2,468.00 $64.10 $2,532.10 $29.90 $462.70 102.41 3.98% 4.81% $24.10 $61.40 49.90% 1.18% $13.00 9/29/11
homa Bancshares Inc Bank 6000 NDQ $24.04 26330 0 $305.00 $0.00 $305.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Homasote Co Building Materials 3200 NDQ $5.00 3100 0.3 $1.70 $1.90 $3.60 $0.20 $23.20 -14.29% 2.74% -$0.80 $0.20 0.00% 5.56% $0.20 12/30/00
Home Bldg Bancorp Inc. Thrift 6120 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Home City Fincial Corp. Thrift 6120 NDQ $16.50 665 0.8 $13.60 $0.00 $13.60 $6.80 17.00 5.97% 45.81% $0.80 $4.40 31.28% 50.00% $0.00 12/30/10
Home Depot Retail Building Supply 5211 NYS $40.16 11474000 2124 $81,208.10 $4,085.00 $85,293.10 $807.00 $81,511.00 13.91 21.70% 22.58% $5,838.00 $10,835.00 37.10% 0.95% $3,881.00 1/28/11
Home Diagnostics Inc Medical Supplies 8060 NDQ $10.60 67850 5.8 $189.90 $5.10 $195.00 $3.50 $100.20 32.19 10.23% 15.85% $5.90 $18.80 50.21% 1.79% $6.70 12/30/10
Home Federal Bancorp Thrift 6120 NDQ $28.48 300 3.8 $104.70 $0.00 $104.70 $30.60 17.16 2.57% 8.82% $6.10 $27.10 32.73% 29.23% $0.00 12/30/10
Home Federal Bancorp Inc Thrift 6120 NDQ $17.16 17174 14.9 $259.40 $0.00 $259.40 $19.00 39.91 6.41% 14.42% $6.50 $18.40 35.43% 7.32% $0.00 9/29/10
Home Finl Bancorp Thrift 6120 OTC $5.50 300 1.4 $7.40 $0.00 $7.40 $4.70 14.80 6.85% 61.32% $0.50 $2.00 20.28% 63.51% $0.00 6/29/10
Home Loan Fin'l Corp Thrift 6120 NDQ $14.75 586 1.7 $24.90 $0.00 $24.90 $3.30 13.83 8.07% 18.38% $1.80 $5.40 35.33% 13.25% $0.00 6/29/00
Home Pptys NY Inc R.E.I.T. 6720 NYS $59.27 152600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Home Prods Intl Household Products 2840 OTC 8.2 $2.80 $145.80 $148.60 $1.10 $260.30 9.18% -$2.00 $26.40 60.00% 0.74% $7.10 12/31/00
Home Solutions of America Inc Environmental 4953 NDQ $5.86 984422 35.5 $251.80 $5.00 $256.80 $8.20 $68.10 29.28 11.38% 22.04% $8.60 $16.70 4.46% 3.19% $0.30 12/30/10
HomeBanc Corp R.E.I.T. 6720 NYS $4.23 853900 56.6 $239.10 $5,826.50 $6,065.60 $221.20 $298.00 -3.66% 2.84% -$11.60 $168.20 0.00% 3.65% $16.90 12/30/10
HomeFed Corporation R.E.I.T. 6720 NDQ $66.00 2686 8.3 $550.20 $10.40 $560.60 $131.70 $107.90 17.30 22.47% 197.82% $31.80 $68.10 41.32% 23.49% $0.00 12/30/10
HomeGold Fincial Inc. Fincial Svcs. (Div.) 6100 NDQ $0.00 4500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Homeland Holding Corp Grocery 5400 OTC $0.00 10000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Homeland security Capital Cor Industrial Services 7300 NDQ $0.00 1798340 4397.7 $12.50 $0.20 $12.70 $1.10 -260.00% -$1.30 $0.00 0.00% 8.66% $0.00 12/30/10
Homeland Security Network Inc Retail Store 5300 NDQ $0.02 46200 169.3 $3.50 $1.50 $5.00 $0.00 $0.30 -$5.30 -$2.83 0.00% 0.00% $0.00 12/30/10
HomeLife Inc Industrial Services 7300 NDQ $0.06 2000 12.4 $0.70 $0.10 $0.80 $0.10 $0.60 -$0.20 -$0.12 0.00% 12.50% $0.00 5/30/11
Homestead Bancorp Inc Thrift 6120 NDQ $10.55 2100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hometown Auto Retailers Inc. Auto Parts 3716 NDQ $2.23 29900 6.5 $14.00 $39.40 $53.40 $6.50 $225.80 10.77 11.21% -1.25% $1.30 -$1.02 45.09% 12.17% $0.30 12/30/10
Honda Motor ADR Auto & Truck 3710 NYS $39.54 326000 1840.8 $73,024.50 $27,768.00 $100,792.50 $6,362.00 $84,345.00 14.37 14.47% 9.13% $5,082.00 $8,454.00 38.93% 6.31% $3,916.00 3/30/11
Honeywell Int'l Diversified Co. 9913 NYS $45.24 2596800 829.5 $37,118.50 $5,106.00 $42,224.50 $1,234.00 $27,653.00 21.38 15.43% 15.70% $1,736.00 $3,178.00 25.27% 2.92% $684.00 12/30/10
Hooker Furniture Corp Furn/Home Furnishings 2500 NDQ $15.68 94466 14.5 $226.00 $30.90 $256.90 $14.90 $309.00 15.37 12.64% 17.06% $14.70 $35.90 37.14% 5.80% $4.00 11/29/09
Hooper Holmes Healthcare Information 7375 AMS $3.31 114700 66.2 $213.10 $1.00 $214.10 $12.10 $320.30 -74.94% 6.71% -$96.60 $7.90 0.00% 5.65% $6.90 12/30/10
HopFed Bancorp Bank 6000 NDQ $16.10 255 3.6 $58.70 $10.30 $69.00 $17.40 14.68 8.10% 24.11% $4.00 $14.50 29.66% 25.22% $0.00 12/30/00
Horace Mann Eductrs. Fincial Svcs. (Div.) 6100 NYS $20.20 148200 43 $888.40 $190.90 $1,079.30 $289.60 11.49 13.31% 113.37% $77.30 $664.90 17.83% 26.83% $0.00 12/30/10
Horizon Bancorp/IN/ Bank (Midwest) 6001 NDQ $27.43 162 3.2 $88.80 $161.40 $250.20 $39.20 12.51 13.27% 13.59% $7.10 $33.80 29.34% 15.67% $0.00 12/30/10
Horizon Fincial Thrift 6120 NDQ $24.06 24968 12.4 $301.40 $18.30 $319.70 $24.20 19.20 13.86% 23.26% $15.70 $36.00 30.60% 7.57% $0.00 3/30/11
Horizon Fincial svcs corp. Fincial Svcs. (Div.) 6100 NDQ $13.10 2300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Horizon Health Corp Medical Services 8000 NDQ $19.57 100411 15 $295.10 $106.00 $401.10 $3.00 $275.00 24.39 7.59% 7.16% $12.10 $31.00 39.33% 0.75% $7.50 8/30/11
Horizon Lines Inc Maritime 4400 NYS $26.96 191900 33.5 $907.20 $530.10 $1,437.30 $41.50 $1,096.20 -6.46% 15.37% -$9.80 $98.40 0.00% 2.89% $41.20 12/24/10
Horizon Offshore Oilfield Svcs/Equip. 3533 NDQ $16.30 446401 30.4 $536.10 $130.10 $666.20 $43.00 $325.00 -29.10% 17.55% -$53.40 $47.50 0.00% 6.45% $2.50 12/30/10
Hormel Foods Food Processing 2000 NYS $37.34 207000 137.8 $5,207.00 $361.50 $5,568.50 $169.50 $5,414.00 20.54 16.10% 18.92% $253.50 $533.80 37.40% 3.04% $107.10 10/29/10
Hornbeck Offshore Services Inc Oilfield Svcs/Equip. 3533 NYS $35.70 138100 27.2 $983.80 $299.40 $1,283.20 $271.70 $182.60 25.55 8.96% 13.24% $38.50 $95.30 36.47% 21.17% $125.00 12/30/10
Horton D.R. Homebuilding 1521 NYS $26.49 2014700 313.2 $8,332.30 $6,078.60 $14,410.90 $835.90 $15,051.30 6.76 19.11% 10.78% $1,233.30 $2,030.70 37.94% 5.80% $83.30 9/29/11
Hospira Inc. Drug 2834 NYS $33.58 579400 161.7 $5,275.10 $697.90 $5,973.00 $520.60 $2,626.70 18.88 21.04% 26.67% $279.40 $525.60 23.63% 8.72% $256.10 12/30/10
Hospitality Properties R.E.I.T. 6720 NYS $47.53 888400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Host Hotels and Resorts Hotel/Gaming 7000 NYS $24.55 1303400 361 $12,809.20 $5,370.00 $18,179.20 $225.00 $3,881.00 92.82 5.71% 9.89% $138.00 $878.00 14.82% 1.24% $349.00 12/30/10
Hot Topic Inc. Retail (Special Lines) 5600 NDQ $13.34 573131 44 $588.20 $0.00 $588.20 $37.70 $725.10 26.26 11.14% 24.49% $22.40 $64.60 38.07% 6.41% $69.40 1/27/11
House of Brussels Chocolates Metals & Mining (Div.) 1000 NDQ $0.01 201960 31.2 $0.30 $1.50 $1.80 $1.00 $7.50 -98.00% -74.54% -$4.90 -$4.10 0.00% 55.56% $1.10 4/29/10
House of Taylor Jewelry Inc Precision Instrument 3800 NDQ $2.80 51211 38.3 $100.90 $3.30 $104.20 $1.10 $5.60 -36.08% -31.08% -$3.50 -$3.70 0.00% 1.06% $0.10 12/30/10
HouseValues Inc Industrial Services 7300 NDQ $5.63 147907 25.8 $138.10 $1.60 $139.70 $84.90 $86.70 9.21 15.94% 150.40% $15.00 $24.10 32.60% 60.77% $7.50 12/30/10
Houston Amer Energy Corp Petroleum (Producing) 1300 NDQ 19.9 $82.10 $0.90 $83.00 $1.70 $2.80 -28.57% -$0.20 $1.00 60.00% 2.05% $1.60 12/30/10
Houston Expl Co Petroleum (Producing) 1300 NYS $51.78 301600 29 $1,465.90 $597.00 $2,062.90 $8.00 $621.50 13.93 15.18% 24.58% $105.20 $503.50 37.42% 0.39% $728.90 12/30/10
Houston Wire & Cable Co. Electrical Equipment 3600 NDQ $20.90 200057 16.6 $438.40 $63.50 $501.90 $0.00 $214.00 36.23 1728.57% 35.87% $12.10 $36.50 36.91% 0.00% $0.30 12/30/10
Hovnian Enterpr. 'A' Homebuilding 1521 NYS $33.90 998000 61.7 $2,087.10 $1,767.00 $3,854.10 $218.80 $5,348.40 4.42 26.34% 19.01% $471.80 $1,050.40 39.55% 5.68% $317.80 10/30/10
HQ Sustaible Maritime Indus Machinery 3500 NDQ $0.29 573865 116.1 $34.50 $3.10 $37.60 $5.10 $27.60 10.45 18.44% 28.90% $3.30 $5.50 16.46% 13.56% $0.00 12/30/10
HRPT Pptys Tr R.E.I.T. 6720 NYS $12.35 627100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
HSBC Holdings PLC Fincial Svcs. (Div.) 6100 NYS $91.65 177800 94.2 $8,651.60 $504.00 $9,155.60 $256.00 28.84 16.49% 29.58% $300.00 $977.00 37.43% 2.80% $0.00 12/30/09
Hub Group Inc Trucking 4200 NDQ $27.55 340344 40.6 $1,103.10 $0.00 $1,103.10 $36.10 $1,531.50 33.53 13.59% 18.66% $32.90 $64.40 40.30% 3.27% $4.40 12/30/10
Hub Intertiol Inc Fincial Svcs. (Div.) 6100 NYS $31.39 16200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Hubbell Inc 'A' Electrical Equipment 3600 NYS $44.50 29600 61.1 $2,677.50 $228.80 $2,906.30 $231.90 $2,104.90 16.22 16.54% 22.12% $165.10 $287.50 23.46% 7.98% $73.40 12/30/10
Hubbell Inc. 'B' Electrical Equipment 3600 NYS $45.21 228400 60.6 $2,717.70 $228.80 $2,946.50 $231.90 $2,104.90 16.46 16.54% 22.12% $165.10 $287.50 23.46% 7.87% $73.40 12/30/10
Hudson City Bancorp Thrift 6120 NDQ $13.88 812266 588.9 $7,897.40 $0.00 $7,897.40 $102.30 28.60 5.31% 9.37% $276.10 $765.50 37.60% 1.30% $0.00 12/30/10
Hudson Highland Group Inc. Human Resources 7363 NDQ $16.68 256389 24.3 $424.50 $33.00 $457.50 $34.10 $1,428.30 80.09 3.98% 11.55% $5.30 $29.70 48.66% 7.45% $9.90 12/30/10
Hudson Holding Corporation Medical Services 8000 NDQ $0.79 1400 27.1 $20.40 $0.00 $20.40 $4.20 $2.50 25.50 9.88% -243.80% $0.80 -$15.20 37.43% 20.59% $0.20 3/30/11
Hudson Technologies Inc. Environmental 4953 NDQ $1.12 33468 25.9 $29.80 $2.60 $32.40 $0.60 $19.20 12.96 41.07% 41.66% $2.30 $3.20 1.05% 1.85% $0.60 12/30/10
Hudson Valley Hldgs Corp Bank 6000 NDQ $52.15 200 8.9 $473.80 $263.10 $736.90 $32.40 17.23 17.22% 12.00% $27.50 $69.70 32.78% 4.40% $0.00 12/30/00
Hugoton Royalty Trust Petroleum (Producing) 1300 NYS $24.60 402200 40 $996.40 $0.00 $996.40 $13.50 $105.10 9.51 60.97% 66.10% $104.80 $104.70 0.00% 1.35% $0.00 12/30/10
Huma Inc. Medical Services 8000 NYS $55.31 1001800 163.2 $9,139.60 $1,074.30 $10,213.90 $3,086.90 $14,418.10 27.29 13.54% 99.80% $334.90 $616.30 25.27% 30.22% $165.80 12/30/10
Human Genome Biotechnology 2830 NDQ $12.44 1261808 131.1 $1,660.30 $513.40 $2,173.70 $182.20 $19.10 -57.41% -31.31% -$239.40 -$234.27 0.00% 8.38% $90.20 12/30/10
Human Pheromone Sciences Inc. Chemical (Specialty) 2820 NDQ $0.90 9833 4.2 $3.70 $0.00 $3.70 $0.50 $0.40 -225.00% -$0.90 -$0.91 0.00% 13.51% $0.00 12/30/10
Humatech Inc Chemical (Specialty) 2820 NDQ $0.05 27000 35.1 $2.20 $0.70 $2.90 $0.00 $1.60 -$0.70 -$0.45 0.00% 0.00% $0.00 4/29/11
Hummingbird Ltd Computers/Peripherals 3573 TSE 17.4 $541.20 $0.10 $541.30 $85.00 $236.10 -2.24% 18.23% -$5.80 $31.80 0.00% 15.70% $2.60 9/29/10
Hungarian Tel & Cable Corp Telecom. Services 4810 AMS $15.10 1400 12.8 $193.40 $181.30 $374.70 $15.10 $110.20 66.69 4.09% 11.20% $2.90 $53.10 52.31% 4.03% $22.10 12/30/10
Hunt (J.B.) Trucking 4200 NDQ $20.77 1112908 153.8 $3,024.40 $124.00 $3,148.40 $7.40 $3,127.90 13.48 27.45% 35.61% $224.30 $532.70 37.59% 0.24% $285.40 12/30/10
Huntington Bancshs. Bank (Midwest) 6001 NDQ $23.75 4124084 224.1 $5,629.20 $4,597.40 $10,226.60 $966.40 13.66 16.11% 16.48% $412.10 $1,345.50 24.19% 9.45% $0.00 12/30/10
Huntsman Corp. Chemical (Diversified) 2813 NYS $18.97 425400 221.2 $4,125.40 $4,457.90 $8,583.30 $142.80 $12,961.60 8.98 30.22% 19.29% $459.50 $1,575.20 28.52% 1.66% $338.70 12/30/10
Hurco Companies Machinery 3500 NDQ $31.71 43766 6.2 $199.60 $4.10 $203.70 $17.60 $125.50 12.17 27.84% 39.21% $16.40 $17.80 0.00% 8.64% $1.90 10/30/10
Huron Consulting Group Inc Industrial Services 7300 NDQ $45.34 78588 17.2 $824.90 $3.40 $828.30 $31.80 $226.00 46.34 23.58% 53.14% $17.80 $45.10 44.50% 3.84% $8.20 12/30/10
Hurray! Holding Co. Ltd. Telecom. Services 4810 NDQ $6.20 314797 22.3 $137.60 $0.00 $137.60 $76.00 $62.40 7.40 15.68% 42.76% $18.60 $18.60 2.07% 55.23% $1.30 12/30/10
Husky Energy Inc. Petroleum (Producing) 1300 TSE $78.04 279343 422.2 $32,908.60 $1,769.00 $34,677.60 $3.00 $7,658.00 24.91 22.43% 26.09% $1,321.00 $2,714.00 26.41% 0.01% $1,905.00 12/30/09
Husky Injection Molding Sys. Machinery 3500 TSE $5.27 41213 117.2 $597.60 $160.90 $758.50 $97.10 $935.30 23.25 6.35% 14.47% $25.70 $101.50 33.23% 12.80% $26.20 7/30/11
Hutchinson Techn. Precision Instrument 3800 NDQ $23.57 231671 25.5 $616.10 $150.00 $766.10 $206.50 $631.60 11.85 9.41% 20.25% $52.00 $128.60 21.91% 26.95% $197.10 9/24/10
Huttig Building Products Inc Building Materials 3200 NYS $5.29 21400 20.2 $106.90 $33.20 $140.10 $1.40 $1,097.20 6.25 14.88% 15.09% $17.10 $35.60 37.82% 1.00% $6.50 12/30/10
Hybrid Technologies Inc Metals & Mining (Div.) 1000 NDQ $3.52 70792 28.5 $101.10 $1.30 $102.40 $0.50 $0.40 -467.86% -393.68% -$13.10 -$14.17 0.00% 0.49% $0.80 7/30/11
Hydril Oilfield Svcs/Equip. 3533 NDQ $75.19 327225 23.7 $1,678.70 $0.00 $1,678.70 $173.20 $376.70 22.93 20.29% 42.26% $73.20 $118.60 33.16% 10.32% $17.10 12/30/10
Hydrogen Power Int'l Inc Investment Co. 6730 NDQ $1.57 23254 5.8 $11.30 $16.20 $27.50 $8.40 $15.50 -200.00% -28.72% -$7.40 -$3.30 0.00% 30.55% $0.60 12/30/00
Hydrogenics Corp Electrical Equipment 3600 NDQ $1.27 836255 91.7 $114.60 $0.30 $114.90 $85.80 $37.20 -19.13% -24.36% -$37.40 -$26.80 0.00% 74.67% $0.30 12/30/10
Hydromer Inc Chemical (Diversified) 2813 NDQ $1.70 13400 4.6 $7.20 $3.00 $10.20 $0.40 $7.90 -23.53% -12.86% -$0.80 -$0.77 0.00% 3.92% $0.30 6/29/11
Hydron Technologies Inc. Toiletries/Cosmetics 2844 NDQ $0.17 2500 11.9 $1.50 $0.30 $1.80 $0.00 $1.50 -245.40% -$0.80 -$0.74 0.00% 0.00% $0.00 12/30/10
Hyper Motors, Inc Auto & Truck 3710 NDQ $14.70 4975 8 $116.90 $4.60 $121.50 $7.90 $152.60 17.98 14.91% 21.32% $6.50 $13.30 35.40% 6.50% $0.30 3/30/00
Hypercom Corp Computers/Peripherals 3573 NYS $6.35 939800 53 $339.20 $8.40 $347.60 $93.90 $245.20 -17.68% -22.48% -$30.20 -$19.17 0.00% 27.01% $4.90 12/30/10
Hyperdymics Corp Computer Software/Svcs 3579 AMS $2.26 49100 46.1 $108.90 $2.00 $110.90 $3.40 $0.70 -158.70% -162.53% -$7.30 -$5.20 0.00% 3.07% $0.50 6/29/11
HyperFeed Technologies Inc Internet 7370 NDQ $0.03 750 7.6 $0.20 $1.30 $1.50 $0.30 $4.30 -1353.43% -$9.50 -$5.41 0.00% 20.00% $0.30 12/30/10
Hyperion Solutions Corp Computer Software/Svcs 3579 NDQ $35.94 515510 58.3 $2,115.00 $0.00 $2,115.00 $437.30 $765.20 33.52 10.70% 52.50% $63.10 $125.20 36.13% 20.68% $21.20 6/29/11
HyperSpace Communications inc Computer Software/Svcs 3579 AMS $0.95 17900 10.9 $12.30 $23.80 $36.10 $3.90 $187.50 -41.24% -6.86% -$11.30 -$3.24 0.00% 10.80% $0.10 12/30/10
Hythiam inc Healthcare Information 7375 NDQ $9.24 308193 39.1 $371.20 $0.00 $371.20 $47.00 $1.20 -48.29% -409.66% -$24.00 -$11.06 0.00% 12.66% $1.80 12/30/10
HYUNDAI MOTOR CO Auto & Truck 3710 OTC $0.00 100 439 $25,306.10 $2,160.90 $27,467.00 $4,211.40 $20,844.30 17.40 13.94% 24.05% $1,454.20 $2,703.40 25.43% 15.33% $749.40 12/30/09
I.C. Isaacs & Co. Apparel 2300 NDQ $4.40 4500 12 $53.70 $5.00 $58.70 $0.90 $83.30 6.55 62.60% 46.51% $8.20 $8.00 0.00% 1.53% $1.30 12/30/10
I.D. Systems Inc. Telecom. Equipment 4811 NDQ $18.82 96505 7.8 $209.90 $0.40 $210.30 $7.60 $19.00 233.22 5.92% 11.25% $0.90 $0.90 0.00% 3.61% $0.50 12/30/10
I/OMagic Corp. Computers/Peripherals 3573 NDQ $1.96 5342 4.5 $8.40 $5.10 $13.50 $4.10 $37.80 -27.27% -17.01% -$1.80 -$1.29 0.00% 30.37% $0.00 12/30/10
i2 Technologies Inc E-Commerce 7372 NDQ $22.82 203446 20.7 $478.10 $100.70 $578.80 $112.90 $336.90 10.53 $45.40 $74.30 11.19% 19.51% $3.20 12/30/10
i2 Telecom Intertiol Inc Telecom. Equipment 4811 NDQ $0.11 849250 37.5 $6.30 $2.80 $9.10 $0.00 $0.50 -405.10% -$8.00 -$7.70 0.00% 0.00% $0.30 12/30/10
IA Global Inc Internet 7370 AMS $0.14 102100 97.4 $15.30 $9.30 $24.60 $8.40 $45.10 -26.67% 4.35% -$1.60 $0.30 0.00% 34.15% $0.40 12/30/10
IAC/InterActiveCorp Entertainment 7950 NDQ $37.16 1614964 355.6 $10,879.40 $1,334.70 $12,214.10 $2,569.30 $5,753.70 18.18 6.48% 11.93% $598.40 $1,574.50 39.44% 21.04% $241.50 12/30/10
IAMGOLD Corp. Precious Metals 1041 TSE $10.32 561011 147.6 $1,517.80 $6.90 $1,524.70 $61.40 $129.80 113.27 3.26% 8.09% $13.40 $32.00 9.86% 4.03% $9.90 12/30/10
IAS Communications Inc Telecom. Equipment 4811 NDQ $0.20 2000 35.2 $7.00 $0.30 $7.30 $0.20 -$0.10 $0.00 0.00% 2.74% $0.00 4/29/11
iBasis Inc Internet 7370 NDQ $8.50 120269 33.4 $280.10 $3.80 $283.90 $44.40 $385.50 -0.99% -$0.40 $10.10 60.00% 15.64% $3.40 12/30/10
IBERIABANK Corp Bank (Midwest) 6001 NDQ $59.05 22312 9.5 $586.10 $250.20 $836.30 $66.70 26.64 8.35% 15.20% $22.00 $90.90 25.25% 7.98% $0.00 12/30/10
Ibis Technology Corp Semiconductor 3674 NDQ $1.48 193250 10.8 $15.00 $0.00 $15.00 $6.90 $0.60 -84.07% -180.23% -$9.50 -$7.93 0.00% 46.00% $0.20 12/30/10
iBiz Technology Corp Computers/Peripherals 3573 NDQ 3030.4 $36.80 $1.00 $37.80 $0.00 $0.40 -$12.80 -$5.97 0.00% 0.00% $0.00 10/30/00
IBT Bancorp Inc Bank 6000 AMS $21.00 900 5.9 $120.60 $68.70 $189.30 $15.10 14.02 14.08% 15.97% $8.60 $24.20 24.33% 7.98% $0.00 12/30/10
IBT Bancorp MI Bank 6000 NDQ $44.00 190 5.4 $231.40 $27.50 $258.90 $20.80 35.06 9.09% 19.57% $6.60 $19.90 22.03% 8.03% $0.00 12/30/00
iBX Group Inc. Fincial Svcs. (Div.) 6100 NDQ $0.00 182200 90.7 $1.90 $0.60 $2.50 $0.00 $3.30 -$2.90 -$2.39 0.00% 0.00% $0.20 12/30/09
i-CABLE Communications Limited Cable TV 4840 NDQ $4.40 8864 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Icad Inc. Computers/Peripherals 3573 NDQ $2.95 138506 36.9 $110.00 $2.10 $112.10 $4.60 $19.80 -9.11% -6.23% -$4.80 -$3.13 0.00% 4.10% $1.10 12/30/10
Icagen Inc. Drug 2834 NDQ $1.01 174965 22 $22.80 $1.90 $24.70 $47.80 $8.80 -59.41% -$20.20 -$20.46 0.00% 193.52% $0.70 12/30/10
Iceberg Corp of America Beverage (Alcoholic) 2082 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ICF Corp Telecom. Services 4810 NDQ $0.11 35000 2.7 $1.00 $4.40 $5.40 $0.30 $11.80 -$4.20 -$1.98 0.00% 5.56% $0.00 12/30/00
ICO Inc. Oilfield Svcs/Equip. 3533 NDQ $5.64 292039 25.8 $140.60 $43.50 $184.10 $17.40 $324.30 10.41 14.72% 17.06% $13.50 $28.80 30.24% 9.45% $8.10 9/29/11
ICON Plc Medical Services 8000 NDQ $37.70 51213 28 $1,051.30 $5.20 $1,056.50 $82.30 $201.90 142.07 3.06% 9.12% $7.40 $25.90 42.08% 7.79% $12.10 12/30/10
Iconix Brand Group Inc Shoe 3140 NDQ $19.39 1872062 35.3 $768.60 $99.10 $867.70 $12.20 $30.20 44.43 17.15% 9.64% $17.30 $18.10 0.00% 1.41% $0.70 12/30/10
ICOP Digital Inc Electronics 3670 NDQ $5.51 14648 5.5 $32.40 $0.10 $32.50 $2.70 $1.80 -31.52% -35.04% -$2.90 -$2.31 0.00% 8.31% $0.50 12/30/10
Icoria Inc Drug 2834 NDQ 37.4 $9.90 $7.40 $17.30 $9.60 $24.60 -116.67% -78.66% -$12.60 -$6.77 0.00% 55.49% $1.30 12/30/00
ICOS Corp. Drug 2834 NDQ $33.79 808862 65 $2,213.00 $278.60 $2,491.60 $123.70 $71.40 -91.61% -$74.80 -$87.58 0.00% 4.96% $5.00 12/30/10
ICOS Vision Systems Semiconductor 3674 NDQ $40.35 350 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Icoworks Inc E-Commerce 7372 NDQ 12.9 $0.50 $0.10 $0.60 $0.40 $2.40 -$1.40 -$1.58 0.00% 66.67% $0.10 6/29/09
ICT Group Inc Industrial Services 7300 NDQ $31.59 80833 12.8 $491.80 $35.00 $526.80 $10.40 $401.30 50.18 12.10% 26.39% $9.80 $36.00 22.60% 1.97% $21.10 12/30/10
ICTS Intertiol N V Industrial Services 7300 NDQ $2.28 57210 6.5 $14.90 $13.90 $28.80 $3.40 $62.80 -120.93% -14.76% -$26.00 -$4.72 0.00% 11.81% $4.10 12/30/00
ICU Medical Medical Supplies 8060 NDQ $40.68 47365 14.1 $597.50 $0.00 $597.50 $86.70 $157.50 29.43 10.73% 23.84% $20.30 $37.30 34.50% 14.51% $5.50 12/30/10
iD Inc Fincial Svcs. (Div.) 6100 NDQ $0.46 12742 9 $4.60 $14.50 $19.10 $1.10 $14.10 -5.21% -4.87% -$0.50 -$1.12 0.00% 5.76% $0.30 1/30/11
IDACORP Inc. Electric Utility (West) 4913 NYS $38.65 141600 42.7 $1,685.10 $1,100.00 $2,785.10 $52.40 $859.50 26.45 6.21% 9.06% $63.70 $226.00 16.87% 1.88% $193.30 12/30/10
Idenix Pharma. Inc. Drug 2834 NDQ $8.69 413566 55.8 $486.20 $0.00 $486.20 $179.30 $64.70 -24.55% -193.65% -$50.80 -$53.45 0.00% 36.88% $6.60 12/30/10
Idera Pharmaceuticals Inc Drug 2834 AMS $5.39 20900 14.5 $93.50 $5.00 $98.50 $8.40 $2.50 -$13.70 -$13.73 0.00% 8.53% $0.20 12/30/10
IDEX Corp. Machinery 3500 NYS $47.41 137600 52.2 $2,558.30 $160.00 $2,718.30 $77.30 $1,043.30 23.30 13.34% 15.01% $109.80 $209.20 35.00% 2.84% $23.00 12/30/10
IDEXX Labs. Medical Supplies 8060 NDQ $79.30 102269 31.8 $2,477.60 $0.60 $2,478.20 $132.70 $638.10 31.24 21.49% 39.22% $79.30 $139.70 33.49% 5.35% $24.20 12/30/10
IDI Global Inc. Internet 7370 NDQ $0.01 81880 19.2 $0.20 $2.30 $2.50 $1.10 $21.10 -$6.10 -$0.29 0.00% 44.00% $0.00 12/30/10
IDM Pharma Inc. Drug 2834 NDQ $2.60 49402 13.2 $36.30 $0.00 $36.30 $26.70 $8.50 -136.59% -1906.34% -$39.20 -$38.13 0.00% 73.55% $0.50 12/30/10
IDT Corp. Telecom. Services 4810 NYS $13.08 488300 96.4 $1,112.20 $145.60 $1,257.80 $514.80 $2,226.40 -27.73% -25.28% -$222.80 -$109.76 0.00% 40.93% $53.50 7/30/11
IEC Electrs Corp. Electronics 3670 NDQ $1.50 2400 8 $12.40 $4.20 $16.60 $0.00 $22.60 62.00 6.45% 17.81% $0.20 $1.30 0.00% 0.00% $0.40 9/29/11
IEH Corp. Electronics 3670 NDQ $1.80 1000 2.3 $4.10 $0.40 $4.50 $0.00 $7.60 3.73 47.83% 53.35% $1.10 $1.50 3.97% 0.00% $0.20 3/30/11
I-Flow Corp Medical Services 8000 NDQ $14.95 104305 22.6 $352.40 $0.00 $352.40 $27.20 $100.60 -12.00% -8.84% -$8.40 -$3.78 0.00% 7.72% $7.40 12/30/10
iGate Corp. Computer Software/Svcs 3579 NDQ $6.88 72833 52.8 $354.40 $0.00 $354.40 $76.60 $276.00 50.63 5.95% 34.25% $7.00 $14.30 1.55% 21.61% $12.20 12/30/10
Igene Biotechnology Inc Biotechnology 2830 NDQ $0.03 40000 107.5 $2.20 $10.40 $12.60 $0.10 -$1.30 $0.00 0.00% 0.79% $0.00 12/30/10
IGI Inc. Diversified Co. 9913 AMS $1.16 400 12.5 $14.90 $1.00 $15.90 $0.40 $2.90 -35.29% -34.89% -$1.20 -$1.40 0.00% 2.52% $0.10 12/30/10
IGM Fincial Inc. Fincial Svcs. (Div.) 6100 TSE $49.10 209266 264.5 $13,010.00 $1,225.00 $14,235.00 $1,068.10 $2,164.50 19.07 17.93% 16.02% $682.40 $905.10 29.89% 7.50% $11.20 12/30/10
IHOP Corp. Restaurant 5812 NYS $52.70 42800 18.4 $944.40 $306.50 $1,250.90 $23.10 $348.00 21.51 14.94% 11.97% $43.90 $111.40 38.00% 1.85% $7.40 12/30/10
IHS Inc Computer Software/Svcs 3579 NYS $39.48 90500 57.8 $2,343.40 $0.30 $2,343.70 $159.60 $476.10 53.26 9.22% 19.38% $44.00 $90.00 31.56% 6.81% $5.70 11/29/10
II-VI Inc. Precision Instrument 3800 NDQ $27.94 129458 31.6 $835.60 $31.20 $866.80 $26.90 $232.50 29.42 16.65% 22.65% $28.40 $54.30 27.05% 3.10% $15.60 6/29/11
Ikanos Communications Semiconductor 3674 NDQ $8.69 379335 23.7 $247.60 $2.00 $249.60 $93.90 $85.10 91.70 2.60% 35.07% $2.70 $4.70 9.71% 37.62% $5.20 12/30/10
IKON Office Solution Office Equip/Supplies 3570 NYS $16.37 282800 135.8 $2,153.00 $1,254.00 $3,407.00 $373.70 $4,377.30 22.81 6.01% 8.25% $94.40 $235.60 14.18% 10.97% $72.10 9/29/10
Ikonics Corp Chemical (Specialty) 2820 NDQ $7.53 600 2 $15.00 $0.00 $15.00 $3.50 $14.00 16.67 10.59% 21.69% $0.90 $1.50 27.71% 23.33% $0.20 12/30/10
iLinc Communications Inc Internet 7370 AMS $0.57 35800 27.5 $19.50 $7.30 $26.80 $0.50 $12.50 -4.55% 21.43% -$0.20 $2.40 0.00% 1.87% $0.10 3/30/11
Illini Corp Bank 6000 NDQ $43.25 158 0.4 $23.40 $22.30 $45.70 $8.10 -8.96% 24.28% -$1.20 $6.70 0.00% 17.72% $0.00 12/30/00
Illinois Tool Works Metal Fabricating 3400 NYS $46.19 1302000 561.6 $26,382.50 $1,211.20 $27,593.70 $370.40 $12,921.80 17.65 19.81% 21.59% $1,494.90 $2,642.30 31.48% 1.34% $293.10 12/30/10
Illumi Inc. Medical Supplies 8060 NDQ $39.31 556954 41.3 $1,846.30 $0.20 $1,846.50 $50.80 $73.50 -7.03% -6.98% -$5.10 -$1.53 0.00% 2.75% $11.40 12/31/10
ILOG S.A. Computer Software/Svcs 3579 NDQ $13.27 2350 18 $232.40 $0.80 $233.20 $61.70 $125.30 34.69 11.47% $6.70 $9.40 8.81% 26.46% $2.50 6/29/10
ILX Resorts Inc Hotel/Gaming 7000 AMS $9.42 100 3.5 $32.90 $38.40 $71.30 $4.00 $52.80 5.31 16.53% 2.45% $6.20 $2.90 39.26% 5.61% $9.70 12/30/10
Image Entertainment Entertainment 7950 NDQ $3.49 12196 21.3 $72.70 $11.50 $84.20 $1.10 $111.90 -0.48% 5.96% -$0.20 $3.10 0.00% 1.31% $1.10 3/30/11
Image Innovations Hldgs Inc Advertising 7310 NDQ 24.9 $0.30 $1.80 $2.10 $0.30 $6.10 -18.87% -11.55% -$1.00 -$0.79 0.00% 14.29% $0.40 12/30/00
Image Sensing Sys Inc Precision Instrument 3800 NDQ $14.32 4024 3.7 $53.40 $0.00 $53.40 $11.30 $11.00 19.07 17.83% 66.86% $2.80 $4.50 34.63% 21.16% $0.30 12/30/10
Image Technology Laboratories Computers/Peripherals 3573 NDQ $0.16 20000 15.2 $2.40 $0.40 $2.80 $0.00 $0.70 -$0.40 -$0.32 0.00% 0.00% $0.00 12/30/10
ImageMax Inc Industrial Services 7300 NDQ $0.01 20000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ImageWare Systems Inc Computer Software/Svcs 3579 AMS $1.65 91500 13.5 $21.10 $0.00 $21.10 $0.70 $9.50 -252.94% -247.63% -$8.60 -$6.69 0.00% 3.32% $0.30 12/30/10
Imaging Diagnostic Systems Inc Medical Supplies 8060 NDQ $0.09 4041127 247.7 $20.20 $0.00 $20.20 $1.50 $0.70 -126.32% -154.27% -$7.20 -$6.48 0.00% 7.43% $0.00 6/29/11
I-many Inc Internet 7370 NDQ $1.65 18884 46.8 $79.80 $0.00 $79.80 $16.80 $32.60 -50.54% -464.14% -$9.30 -$7.43 0.00% 21.05% $0.70 12/30/10
Imation Corp Electronics 3670 NYS $46.43 156900 34.5 $1,641.40 $0.00 $1,641.40 $483.00 $1,258.10 20.07 9.56% 29.41% $81.80 $142.80 23.34% 29.43% $21.60 12/30/10
IMAX Corp. Entertainment 7950 NDQ $3.76 665761 40.2 $149.90 $160.00 $309.90 $32.50 $144.90 10.27 42.46% $14.60 $47.20 6.01% 10.49% $1.60 12/30/10
ImClone Systems Drug 2834 NDQ $26.76 946806 82.4 $2,296.20 $600.00 $2,896.20 $756.40 $383.70 20.91 43.50% 166.05% $109.80 $161.70 1.42% 26.12% $84.30 12/30/10
IMCOR Pharmaceutical Company Medical Supplies 8060 NDQ $0.02 1079 7 $0.10 $0.20 $0.30 $0.70 $0.70 -$17.60 -$7.81 0.00% 233.33% $0.00 12/30/10
Imergent Inc E-Commerce 7372 AMS $28.64 197400 12.4 $358.50 $0.10 $358.60 $30.50 $185.10 3.24 368.67% $110.60 $99.60 0.00% 8.51% $0.50 6/29/11
Immersion Corp Computers/Peripherals 3573 NDQ $7.25 129784 24.4 $180.00 $17.50 $197.50 $28.20 $24.30 -$13.10 -$9.74 0.00% 14.28% $1.00 12/30/10
Immtech Pharmaceuticals Inc. Drug 2834 AMS $7.60 92700 13.8 $117.00 $0.00 $117.00 $14.10 $3.60 -99.36% -1045.99% -$15.50 -$15.69 0.00% 12.05% $0.10 3/30/11
ImmuCell Corp. Drug 2834 NDQ $5.95 11454 2.8 $17.00 $0.00 $17.00 $5.20 $5.00 24.29 8.14% 31.11% $0.70 $1.60 33.89% 30.59% $0.20 12/30/10
Immucor Inc. Medical Supplies 8060 NDQ $29.23 710052 67.9 $2,018.50 $1.10 $2,019.60 $55.70 $183.50 50.72 27.66% 49.45% $39.80 $70.00 36.92% 2.76% $10.80 5/30/11
Immunicon Corp Medical Supplies 8060 NDQ $3.32 221715 27.6 $92.90 $5.90 $98.80 $42.60 $4.60 -63.90% -473.95% -$26.90 -$25.59 0.00% 43.12% $3.10 12/30/10
ImmunoGen Inc. Drug 2834 NDQ $5.07 117057 41.5 $217.40 $0.00 $217.40 $75.00 $32.10 -24.62% -$17.80 -$18.70 0.00% 34.50% $2.10 6/29/11
Immunomedics Medical Services 8000 NDQ $3.63 738128 57.5 $211.00 $30.80 $241.80 $41.80 $4.40 -$28.80 -$23.02 0.00% 17.29% $0.10 6/29/11
IMPAC Mortgage Hldgs R.E.I.T. 6720 NYS $8.80 844700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Impax Laboratories Drug 2834 NDQ $9.80 50638 55.3 $573.10 $17.60 $590.70 $15.50 $55.30 -19.29% -17.62% -$14.20 -$13.34 0.00% 2.62% $4.40 12/30/09
Imperial Chem. ADR Chemical (Diversified) 2813 NYS $35.43 23900 298 $10,632.60 $2,324.10 $12,956.70 $950.00 $10,577.80 21.64 13.43% 16.90% $491.40 $1,082.90 21.47% 7.33% $289.40 12/30/10
Imperial Credit Fincial Svcs. (Div.) 6100 NDQ $0.00 35627 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Imperial Ginseng Prods Ltd Food Processing 2000 NDQ $0.00 550 21.6 $0.20 $1.10 $1.30 $1.60 $4.60 -11.69% -10.60% -$0.90 -$0.76 0.00% 123.08% $0.20 6/29/11
Imperial Inds Inc Building Materials 3200 NDQ $8.12 47716 2.5 $20.50 $9.10 $29.60 $1.00 $72.30 6.03 33.66% 22.95% $3.40 $6.40 34.73% 3.38% $2.60 12/30/10
Imperial Oil Ltd. Cadian Energy 1299 AMS $36.83 34100 994 $36,610.20 $1,237.60 $37,847.80 $1,428.50 $23,905.40 16.99 37.78% 44.15% $2,155.20 $3,647.40 33.27% 3.77% $1,231.50 12/30/10
Imperial Sugar Co. Food Processing 2000 NDQ $24.21 290873 11.3 $281.10 $4.20 $285.30 $56.60 $946.80 5.81 26.04% 42.46% $48.40 $86.30 34.31% 19.84% $8.50 9/29/11
Imperial Tobacco Group. PLC Tobacco 2085 NYS $79.03 32300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Implant Sciences Corp. Medical Supplies 8060 AMS $2.20 7200 11.7 $26.40 $2.10 $28.50 $2.40 $26.40 -30.67% -12.82% -$6.90 -$2.85 0.00% 8.42% $0.60 6/29/11
Implatable Vision Inc. Precision Instrument 3800 NDQ $2.50 3100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Impreso Inc Paper/Forest Products 2600 NDQ $1.85 3500 5.3 $9.50 $15.80 $25.30 $0.00 $77.70 -27.81% -11.01% -$4.20 -$3.40 0.00% 0.00% $0.90 8/30/10
ImproveNet Inc Fincial Svcs. (Div.) 6100 OTC 54.4 $6.50 $0.10 $6.60 $0.60 $3.00 -700.00% -$1.40 -$0.78 0.00% 9.09% $0.00 12/30/00
IMPSAT Fiber Networks Inc Telecom. Services 4810 NDQ 10.1 $0.10 $248.10 $248.20 $24.10 $254.00 -82.84% 19.46% -$36.20 $52.10 0.00% 9.71% $34.30 12/30/10
IMS Health Healthcare Information 7375 NYS $27.48 507400 228 $5,494.80 $611.40 $6,106.20 $362.90 $1,754.80 17.92 73.89% 54.73% $306.70 $535.80 32.22% 5.94% $132.80 12/30/10
In Veritas Medical Diagnostic Internet 7370 NDQ $0.06 15894 55.9 $3.30 $2.60 $5.90 $0.10 $1.30 -$1.60 -$0.80 0.00% 1.69% $0.00 7/30/11
Incentra Solutions Inc Internet 7370 NDQ $1.11 2400 13.3 $14.80 $10.70 $25.50 $1.10 $50.80 -124.56% -11.71% -$14.20 -$2.46 0.00% 4.31% $1.10 12/30/10
Income Oppurtunity Rlty R.E.I.T. 6720 AMS $6.65 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Incyte Corp. Biotechnology 2830 NDQ $5.84 511755 83.6 $487.20 $341.90 $829.10 $345.00 $7.80 -$103.40 -$90.70 0.00% 41.61% $1.60 12/30/10
Indep Bank Corp/MI Bank 6000 NDQ $25.29 80639 23.1 $584.40 $160.10 $744.50 $67.60 12.46 18.89% 30.88% $46.90 $146.10 27.96% 9.08% $0.00 12/30/10
Independence Fed Savings Bank Thrift 6120 NDQ $10.08 1600 1.6 $15.10 $0.00 $15.10 $3.40 -13.93% 0.00% -$2.80 $0.00 0.00% 22.52% $0.00 12/30/09
Independence Hldg. Co Fincial Svcs. (Div.) 6100 NYS $21.83 6000 14.1 $328.20 $38.10 $366.30 $21.50 18.97 8.70% 0.00% $17.30 $0.00 33.14% 5.87% $0.00 12/30/10
Independent Bank MA Bank 6000 NDQ $36.03 82062 15.4 $534.10 $469.00 $1,003.10 $66.30 16.09 14.55% 11.88% $33.20 $109.10 31.29% 6.61% $0.00 12/30/10
Indevus Pharmaceuticals Inc Drug 2834 NDQ $7.10 239606 56 $395.60 $72.00 $467.60 $76.10 $50.50 -$50.60 -$48.05 0.00% 16.27% $0.20 9/29/11
Index-Dow Jones Ind Avg INDE $12,463.15 158732801 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-NYSE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Russell 1000 INDE $770.08 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Russell 1000 Growth INDE $553.66 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Russell 1000 Value INDE $817.76 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Russell 3000 INDE $822.13 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Russell MidCap INDE $990.54 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-S & P 500 INDE $1,418.30 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-S & P Midcap $804.37 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-S & P Small Cap INDE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Value Line Arithmetic INDE $2,216.74 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Value Line Geometric INDE $457.77 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Value Line Industrials INDE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Value Line Rails INDE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Index-Value Line Utilities INDE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Indian Village Bancorp Inc Thrift 6120 NDQ $19.00 500 0.4 $7.40 $0.00 $7.40 $2.30 18.50 4.76% 39.85% $0.40 $2.60 6.51% 31.08% $0.00 6/29/09
Indl Alliance Ins and Finl Insurance (Prop/Cas.) 6330 TSE $36.14 46660 81.4 $2,899.90 $362.80 $3,262.70 $308.30 21.54 9.89% 67.07% $134.60 $1,368.50 30.62% 9.45% $0.50 12/30/10
Indus Intl Inc Computer Software/Svcs 3579 NDQ $3.79 245746 57.5 $224.50 $9.60 $234.10 $37.20 $133.20 27.38 16.37% 72.00% $8.20 $16.20 0.00% 15.89% $1.70 3/30/11
Industrial Dist. Group Industrial Services 7300 NDQ $9.89 19802 9.4 $91.80 $12.90 $104.70 $0.70 $538.80 17.00 7.68% 8.54% $5.40 $11.80 40.30% 0.67% $0.50 12/30/10
Industrial Minerals Inc Metals & Mining (Div.) 1000 NDQ $0.13 159085 111.6 $14.50 $1.90 $16.40 $0.10 -1800.00% 0.00% -$1.80 $0.00 0.00% 0.61% $0.20 12/30/10
Industrial Rubber Prod. Tire & Rubber 3000 NDQ $3.10 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Industrial Svcs of America Environmental 4953 NDQ $5.45 24182 3.6 $19.90 $0.30 $20.20 $1.70 $117.40 18.09 14.86% 34.90% $1.10 $3.50 40.17% 8.42% $1.80 12/30/10
IndyMac Bancorp Inc. Fincial Svcs. (Div.) 6100 NYS $45.16 454600 56.8 $3,270.80 $184.00 $3,454.80 $115.50 19.09 16.84% 26.80% $171.30 $480.30 39.40% 3.34% $0.00 12/30/09
INEI Corporation Machinery 3500 NDQ $0.04 200 4.4 $0.20 $0.00 $0.20 $1.90 $0.50 -73.33% -$1.10 -$1.13 0.00% 950.00% $0.00 6/29/10
Inergy Holdings LP Petroleum (Producing) 1300 NDQ $40.17 1802 20 $801.40 $587.80 $1,389.20 $9.60 $1,050.10 25.77 57.70% 19.46% $31.10 $128.30 4.14% 0.69% $34.10 9/29/10
Inergy L P Retail (Special Lines) 5600 NDQ $29.81 67786 45.8 $1,373.30 $659.70 $2,033.00 $12.00 $1,387.60 140.13 1.45% 10.54% $9.80 $149.00 6.37% 0.59% $34.50 9/29/11
Infineon Technologies AG Semiconductor 3674 NYS $14.03 541700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Infinex Ventures Inc. Metals & Mining (Div.) 1000 NDQ $0.43 3700 6.4 $10.90 $0.30 $11.20 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 10/30/10
Infinite Group Inc. Electrical Equipment 3600 NDQ $0.53 51200 19.9 $10.60 $1.30 $11.90 $0.10 $8.50 $0.00 $0.10 25.81% 0.84% $0.10 12/30/10
Infinity Energy Resources Oilfield Svcs/Equip. 3533 NDQ $3.40 374362 13.5 $53.90 $40.20 $94.10 $7.90 $30.80 -50.33% 16.96% -$15.20 $10.60 0.00% 8.40% $43.80 12/30/10
Infinity Pharmaceuticals Drug 2834 NDQ $12.41 7291 6.5 $81.60 $0.00 $81.60 $83.50 $34.80 -11.25% -34.83% -$10.70 -$4.04 0.00% 102.33% $2.80 12/30/10
Infinity Prop. & Casualty Insurance (Prop/Cas.) 6330 NDQ $48.39 91568 20.7 $980.20 $199.40 $1,179.60 $64.90 9.22 16.96% 0.00% $106.30 $0.00 28.56% 5.50% $3.80 12/30/10
Infocrossing Inc Internet 7370 NDQ $16.30 91129 20.5 $352.80 $139.30 $492.10 $16.90 $148.00 135.69 2.43% 5.13% $2.60 $21.60 45.55% 3.43% $4.30 12/30/10
InFocus Corp. Electrical Equipment 3600 NDQ $2.67 1175058 39.7 $98.70 $0.00 $98.70 $80.10 $532.10 -26.42% -67.17% -$41.00 -$50.44 0.00% 81.16% $6.90 12/30/10
InfoNow Corp. E-Commerce 7372 NDQ $0.17 77866 10 $1.70 $0.10 $1.80 $3.80 $10.90 -18.92% -$0.70 -$0.31 0.00% 211.11% $0.30 12/30/00
Informatica Corp. E-Commerce 7372 NDQ $12.21 1136435 88.3 $1,067.90 $0.00 $1,067.90 $262.20 $267.40 31.59 15.18% $33.80 $38.60 6.04% 24.55% $9.90 12/30/10
Information Alysis Inc. Computer Software/Svcs 3579 NDQ $0.40 101680 10.6 $4.50 $0.00 $4.50 $0.50 $10.80 6.43 70.00% 158.92% $0.70 $0.80 0.68% 11.11% $0.00 12/30/10
Information Architects Corp Internet 7370 NDQ $0.02 313651 716.3 $14.30 $0.70 $15.00 $0.00 $0.50 -$0.40 -$0.35 0.00% 0.00% $0.00 12/30/10
Inforte Corp Computer Software/Svcs 3579 NDQ $3.76 13839 12.6 $46.10 $0.00 $46.10 $32.90 $41.60 92.20 0.97% 4.15% $0.50 $1.30 39.60% 71.37% $0.40 12/30/10
InfoSonics Corp Retail (Special Lines) 5600 NDQ $4.91 1091868 11.3 $74.00 $10.00 $84.00 $7.70 $145.80 32.17 12.78% 13.13% $2.30 $3.80 29.87% 9.17% $0.30 12/30/10
InfoSpace Inc. Internet 7370 NDQ $20.51 294956 31 $641.80 $0.00 $641.80 $375.40 $340.00 4.03 23.97% 24.41% $159.40 $70.70 0.00% 58.49% $17.00 12/30/10
Infosys Techn. ADR Computer Software/Svcs 3579 NDQ $54.56 540881 551.1 $30,316.60 $0.00 $30,316.60 $1,059.00 $2,152.00 54.62 30.21% 79.75% $555.00 $698.00 11.11% 3.49% $246.00 3/30/11
Infotec Business Systems Inc. Computers/Peripherals 3573 NDQ $0.03 19750 121.5 $0.60 $0.20 $0.80 $0.00 $0.20 -$1.60 -$1.47 0.00% 0.00% $0.10 4/29/11
InfoTech USA Inc Computers/Peripherals 3573 NDQ $0.20 1000 4.9 $1.00 $0.00 $1.00 $1.00 $16.50 -19.51% -2.61% -$0.80 -$0.08 0.00% 100.00% $0.00 9/29/10
infoUSA Inc Computer Software/Svcs 3579 NDQ $11.91 169715 53.7 $662.70 $148.00 $810.70 $2.80 $383.20 21.04 15.92% 17.46% $31.50 $94.00 36.25% 0.35% $6.50 12/30/10
InfoVista SA Computer Software/Svcs 3579 NDQ $7.33 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
InfraSource Services Building Materials 3200 NYS $21.77 129800 39.4 $858.60 $83.90 $942.50 $24.30 $865.50 66.56 4.27% 8.93% $12.90 $56.50 42.89% 2.58% $30.50 12/30/10
Ingenuus Corp Computer Software/Svcs 3579 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ingersoll-Rand Machinery 3500 NYS $39.13 1161300 341.3 $12,037.30 $2,117.00 $14,154.30 $1,037.10 $10,546.90 11.43 18.28% 19.06% $1,053.10 $1,557.50 16.27% 7.33% $111.80 12/30/10
Ingles Markets 'A' Grocery 5400 NDQ $29.79 136467 24.5 $724.40 $556.30 $1,280.70 $17.50 $2,612.20 17.00 13.98% 13.01% $42.60 $175.50 37.45% 1.37% $94.30 9/29/11
Ingram Micro 'A' Computers/Peripherals 3573 NYS $20.41 592700 162.4 $3,420.40 $604.80 $4,025.20 $324.50 $28,808.30 13.88 10.11% 12.47% $246.50 $456.10 25.65% 8.06% $38.80 12/30/10
Inhibitex Inc Drug 2834 NDQ $1.65 415156 30.2 $50.00 $5.30 $55.30 $87.10 $0.90 -47.36% -$38.60 -$37.50 0.00% 157.50% $4.50 12/30/10
Inhibition Therapeutics Inc Drug 2834 NDQ $0.46 9065 13.5 $5.40 $0.60 $6.00 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 1/30/11
Inksure Technologies Inc Computer Software/Svcs 3579 NDQ $3.05 80052 15.2 $49.10 $5.70 $54.80 $5.10 $1.60 -550.00% -186.67% -$2.20 -$1.87 0.00% 9.31% $0.20 12/30/10
InMedica Development Corp Biotechnology 2830 NDQ $0.21 13000 18.1 $3.90 $0.10 $4.00 $0.10 -$0.30 $0.00 0.00% 2.50% $0.00 12/30/10
Inmet Mining Corp. Metals & Mining (Div.) 1000 TSE $62.41 76137 48.1 $2,933.90 $36.60 $2,970.50 $251.90 $708.70 20.42 22.43% 39.86% $143.70 $250.40 32.26% 8.48% $63.90 12/30/10
Innerworkings Inc. Computer Software/Svcs 3579 NDQ $15.96 222149 31.9 $721.80 $3.30 $725.10 $3.00 $76.90 156.91 73.02% 75.76% $4.60 $5.00 0.00% 0.41% $1.00 12/30/10
Innkeepers USA Trust R.E.I.T. 6720 NYS $15.50 303500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Innodata Isogen Inc Computer Software/Svcs 3579 NDQ $2.16 62217 23.7 $49.50 $0.20 $49.70 $20.10 $42.10 -6.34% 8.70% -$1.70 $0.60 0.00% 40.44% $2.30 12/30/10
Innophos Holdings Inc. Chemical (Diversified) 2813 NDQ $14.68 31444 48.9 $180.10 $528.80 $708.90 $61.40 $535.50 -108.33% 19.01% -$11.70 $90.90 0.00% 8.66% $10.90 12/30/10
Innospec Inc Chemical (Specialty) 2820 NDQ $46.55 54440 12.3 $562.30 $144.60 $706.90 $68.90 $527.70 -38.90% 24.46% -$122.30 $95.40 0.00% 9.75% $8.30 12/30/10
Innotrac Corp Industrial Services 7300 NDQ $2.53 82719 12.3 $27.40 $0.00 $27.40 $2.10 $73.90 -9.96% 0.02% -$4.70 $0.01 0.00% 7.66% $2.60 12/30/10
Innova Pure Water Inc Environmental 4953 NDQ $0.04 8000 34.6 $1.40 $0.20 $1.60 $0.00 0.00% 0.00% $0.00 $0.00 0.00% 0.00% $0.00 6/29/10
Innova Robotics & Automation Computers/Peripherals 3573 NDQ $0.15 113370 46.7 $1.40 $2.00 $3.40 $0.00 -$1.90 $0.00 0.00% 0.00% $0.10 12/30/10
Innovative Software Techs Inc Internet 7370 NDQ $0.10 41668 50.5 $5.60 $0.00 $5.60 $0.00 $0.30 -$2.90 -$1.73 0.00% 0.00% $0.00 12/30/10
Innovative Solutions & Support Aerospace/Defense 3720 NDQ $17.03 221936 16.8 $288.90 $4.30 $293.20 $63.00 $16.70 -3.71% -39.25% -$2.90 -$7.65 0.00% 21.49% $0.50 9/29/11
Innovex Inc. Precision Instrument 3800 NDQ $1.74 217002 19.4 $32.90 $28.80 $61.70 $9.80 $173.10 -41.32% 12.40% -$18.80 $8.00 0.00% 15.88% $8.10 9/29/11
Innovo Group Retail (Special Lines) 5600 NDQ $0.70 276765 33.3 $22.70 $11.80 $34.50 $0.60 $108.60 -141.38% -3.14% -$16.40 -$0.72 0.00% 1.74% $0.40 11/25/10
Innuity Inc. Computer Software/Svcs 3579 NDQ $0.54 5000 16.4 $11.00 $7.30 $18.30 $0.70 $12.50 -206.38% -$9.40 -$8.26 0.00% 3.83% $0.10 12/30/10
InPhonic Inc Wireless Networking 7380 NDQ $11.09 295935 35.2 $406.20 $15.90 $422.10 $70.80 $320.50 -36.97% -62.46% -$36.90 -$28.04 0.00% 16.77% $11.80 12/30/10
InPlay Technologies Inc Electronics 3670 NDQ $1.45 2960 11.5 $16.70 $0.20 $16.90 $4.00 $6.50 23.86 8.97% 22.50% $0.70 $0.90 0.00% 23.67% $0.10 12/30/10
Input/Output Oilfield Svcs/Equip. 3533 NYS $13.63 444500 79.8 $1,097.60 $75.90 $1,173.50 $17.40 $362.70 66.93 5.00% 12.11% $16.40 $50.20 6.78% 1.48% $5.30 12/30/10
Inrob Tech Ltd Electronics 3670 NDQ $0.30 90975 61.3 $17.20 $0.60 $17.80 $0.00 $1.60 172.00 25.00% 17.43% $0.10 $0.20 12.84% 0.00% $0.00 12/30/10
Insight Enterprises Retail (Special Lines) 5600 NDQ $18.87 171807 47.7 $922.10 $45.00 $967.10 $35.10 $3,261.10 14.39 11.33% 13.10% $64.10 $117.40 35.72% 3.63% $38.80 12/30/10
Insightful Corp Computer Software/Svcs 3579 NDQ $2.38 18400 12.5 $30.50 $0.00 $30.50 $9.90 $22.30 15.25 19.80% 1523.11% $2.00 $3.10 1.74% 32.46% $0.80 12/30/10
Insignia Solutions Inc Computer Software/Svcs 3579 NDQ $0.14 163850 42.9 $6.00 $0.50 $6.50 $1.20 $3.20 -$8.40 -$6.13 0.00% 18.46% $0.00 12/30/10
Insignia Systems Industrial Services 7300 NDQ $3.05 25736 15 $46.20 $0.10 $46.30 $2.70 $19.60 -157.14% -$3.30 -$3.08 0.00% 5.83% $0.10 12/30/10
InSite Vision Inc Medical Supplies 8060 AMS $1.55 71200 79.6 $141.80 $4.10 $145.90 $4.00 -$15.20 $0.00 0.00% 2.74% $0.20 12/30/10
Insituform Techn. Building Materials 3200 NDQ $25.86 212554 26.9 $708.50 $99.10 $807.60 $82.70 $595.30 53.67 4.35% 10.53% $13.20 $45.00 25.14% 10.24% $27.10 12/30/10
Insmed Inc Drug 2834 NDQ $0.88 1559825 66.5 $89.20 $6.40 $95.60 $18.80 $0.10 -389.52% -$40.90 $0.00 0.00% 19.67% $0.00 12/30/10
Inspire Pharmaceuticals Biotechnology 2830 NDQ $6.35 214084 42.2 $265.30 $1.40 $266.70 $102.70 $23.30 -26.79% -196.80% -$31.80 -$34.24 0.00% 38.51% $0.60 12/30/10
InstaCare Corp Computers/Peripherals 3573 NDQ $0.30 16540 3.3 $2.40 $0.80 $3.20 $0.40 $0.20 -796.70% -$3.00 -$0.80 0.00% 12.50% $0.00 12/30/00
InstaPay Systems Inc. Fincial Svcs. (Div.) 6100 NDQ $0.00 21350 27.8 $0.30 $0.00 $0.30 $0.00 -$0.80 $0.00 0.00% 0.00% $0.00 12/30/09
Insteel Industries Metal Fabricating 3400 NDQ $17.79 127739 18.2 $324.00 $0.00 $324.00 $10.70 $329.50 9.42 28.10% 33.40% $34.40 $58.50 36.23% 3.30% $19.00 9/29/11
Insure.com Inc Industrial Services 7300 NDQ $3.90 7976 7.3 $28.50 $0.00 $28.50 $5.70 $17.10 -21.68% -2.49% -$4.90 -$0.42 0.00% 20.00% $0.30 12/30/10
InsWeb Corporation Industrial Services 7300 NDQ $3.18 1717 4.1 $13.00 $0.00 $13.00 $10.30 $25.00 -72.84% -$5.90 -$5.80 0.00% 79.23% $0.10 12/30/10
Insynq Inc Internet 7370 NDQ $0.00 8841300 87.7 $4.40 $1.60 $6.00 $0.70 $1.20 -$3.30 -$1.06 0.00% 11.67% $0.00 5/30/10
INTAC Intertiol Inc. Telecom. Equipment 4811 NDQ $7.51 25772 22.2 $166.80 $0.10 $166.90 $2.60 $61.20 -5.25% -3.09% -$1.90 -$1.04 0.00% 1.56% $0.20 9/29/10
Integra Bank Corporation Bank 6000 NDQ $27.52 34976 17.5 $492.00 $256.90 $748.90 $62.60 18.02 12.40% 18.95% $27.30 $101.20 22.40% 8.36% $0.00 12/30/10
Integra LifeSciences Medical Supplies 8060 NDQ $42.59 109682 27.5 $1,213.60 $118.40 $1,332.00 $127.20 $277.90 32.62 12.84% 16.14% $37.20 $67.20 32.50% 9.55% $8.10 12/30/10
Integral Systems Computer Software/Svcs 3579 NDQ $23.17 185087 11 $265.40 $0.00 $265.40 $62.80 $116.50 21.58 8.62% 17.65% $12.30 $22.20 36.47% 23.66% $10.70 9/29/11
Integral Technologies Inc\CA Electrical Equipment 3600 NDQ $3.76 195738 40.2 $164.00 $0.00 $164.00 $3.90 -83.33% -$2.50 $0.00 0.00% 2.38% $0.00 6/29/00
Integral Technologies Inc\CA Electrical Equipment 3600 NDQ $3.76 195738 40.2 $164.00 $0.00 $164.00 $3.90 -83.33% -$2.50 $0.00 0.00% 2.38% $0.00 6/29/00
Integral Vision Inc Precision Instrument 3800 NDQ $0.65 98700 29.5 $20.30 $0.40 $20.70 $2.50 $0.70 -112.50% -855.10% -$2.70 -$2.57 0.00% 12.08% $0.10 12/30/10
Integramed Amer Inc Medical Services 8000 NDQ $15.05 165970 6.2 $93.70 $10.10 $103.80 $22.50 $128.90 55.12 4.62% 20.26% $1.70 $8.00 38.20% 21.68% $4.00 12/30/10
Integrated Alarm Svcs Grp Retail (Special Lines) 5600 NDQ $3.25 632825 24.4 $80.40 $125.80 $206.20 $16.20 $99.20 -18.57% 9.19% -$22.30 $21.10 0.00% 7.86% $3.10 12/30/10
Integrated BioPharma Inc Food Processing 2000 AMS $6.90 10200 13.2 $91.50 $4.70 $96.20 $5.70 $57.80 10.89 32.81% 25.61% $8.40 $6.30 0.00% 5.93% $0.40 6/29/11
Integrated Data Corp Computer Software/Svcs 3579 NDQ $1.75 600 7.7 $11.90 $1.10 $13.00 $0.90 $18.20 -34.38% 23.53% -$1.10 $0.80 0.00% 6.92% $1.20 6/29/00
Integrated Device Semiconductor 3674 NDQ $15.48 1275756 198.4 $3,122.80 $15.60 $3,138.40 $296.00 $527.80 45.72 3.68% 3.80% $68.30 $120.00 53.19% 9.43% $25.00 4/1/11
Integrated Elect. Svcs Industrial Services 7300 NYS 36.6 $22.20 $223.90 $246.10 $28.30 $1,102.80 -720.13% -7.51% -$114.50 -$15.88 0.00% 11.50% $3.70 9/29/10
Integrated Environmental Tech Metals & Mining (Div.) 1000 NDQ $0.06 112200 35.2 $2.00 $0.10 $2.10 $0.10 $0.10 -500.00% -441.74% -$1.50 -$1.33 0.00% 4.76% $0.00 12/30/10
Integrated Information Sys Internet 7370 NDQ $0.04 2680 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Integrated Security Syst Electronics 3670 NDQ $0.14 6900 90.6 $12.80 $13.10 $25.90 $0.70 $12.30 -39.75% -$4.20 -$2.15 0.00% 2.70% $0.00 6/29/11
Integrated Silicon Solution Semiconductor 3674 NDQ $5.75 218501 37.2 $215.20 $6.60 $221.80 $123.90 $181.40 -17.00% -24.31% -$37.90 -$25.67 0.00% 55.86% $1.00 9/29/10
Integrated Surgical Sys. Inc. Medical Supplies 8060 NDQ $0.03 343990 45.1 $1.40 $0.00 $1.40 $1.30 $2.40 -$0.60 -$0.66 0.00% 92.86% $0.00 12/30/00
Integrity Bancshres Inc Bank 6000 NDQ $12.95 8171 14.4 $191.80 $6.20 $198.00 $5.10 30.44 9.53% 19.17% $6.30 $20.40 36.84% 2.58% $0.00 12/30/10
Integrity Mutual Funds Inc Fincial Svcs. (Div.) 6100 NDQ $0.60 132917 13.5 $7.50 $3.90 $11.40 $1.50 $19.40 -3.19% -0.56% -$0.30 -$0.07 0.00% 13.16% $0.10 12/30/10
Intel Corp. Semiconductor 3674 NDQ $20.25 36373155 5919 $117,578.40 $2,419.00 $119,997.40 $12,772.00 $38,826.00 13.57 23.95% 44.05% $8,664.00 $16,561.00 31.29% 10.64% $5,818.00 12/30/10
Intellectual Technology Inc Office Equip/Supplies 3570 NDQ 9.8 $2.90 $0.00 $2.90 $1.20 $6.60 4.83 22.22% 67.22% $0.60 $1.60 36.98% 41.38% $0.20 12/30/09
Intelli-Check Inc Computers/Peripherals 3573 AMS $6.73 14500 12.1 $81.40 $0.00 $81.40 $5.80 $2.40 -59.26% -$3.20 -$3.35 0.00% 7.13% $0.00 12/30/10
Intelligent Motor Cars Grp Inc Retail (Special Lines) 5600 NDQ $0.00 219450 1093.3 $1.80 $1.10 $2.90 $0.00 $5.80 -$0.30 -$0.08 0.00% 0.00% $0.00 12/30/00
Intelligent Sys Corp. Computers/Peripherals 3573 AMS $3.18 500 4.5 $14.20 $0.10 $14.30 $0.40 $16.10 -80.00% -192.92% -$1.60 -$3.28 0.00% 2.80% $0.50 12/30/10
Intelligroup Inc Computer Software/Svcs 3579 NDQ $1.27 30925 35.1 $53.30 $4.00 $57.30 $5.30 $125.30 -36.87% -28.15% -$6.60 -$4.67 0.00% 9.25% $2.40 12/30/10
Intelliquis Intl Inc. Computer Software/Svcs 3579 OTC $0.00 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Intelliworxx Inc Computer Software/Svcs 3579 NDQ $0.00 470 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Inter Parfums Inc. Retail (Special Lines) 5600 NDQ $19.19 27721 20.3 $393.50 $14.20 $407.70 $59.50 $273.50 25.72 11.91% 27.93% $15.30 $35.80 35.09% 14.59% $2.40 12/30/10
Interactive Data Information Services 8900 NYS $24.04 113900 93.3 $2,255.60 $0.00 $2,255.60 $172.40 $542.90 24.02 10.98% 17.01% $93.90 $184.20 36.94% 7.64% $26.10 12/30/10
Interactive Games Inc Hotel/Gaming 7000 NDQ $0.08 121500 17.8 $1.40 $0.10 $1.50 $0.10 -$0.60 $0.00 0.00% 6.67% $0.00 7/30/00
Interactive Intelligence Inc Computer Software/Svcs 3579 NDQ $22.42 855321 16.1 $358.70 $0.00 $358.70 $15.10 $62.90 170.81 26.92% $2.10 $4.50 11.17% 4.21% $2.00 12/30/10
Interactive Motorsports & Ent Entertainment 7950 NDQ $0.02 90200 93.8 $1.90 $3.10 $5.00 $0.40 $4.80 -$1.10 $1.60 0.00% 8.00% $1.00 12/30/10
Interactive Sys Worldwide Inc Entertainment Tech 3663 NDQ $2.25 51716 11.6 $25.10 $0.20 $25.30 $6.60 $0.20 -100.00% -$5.80 -$5.63 0.00% 26.09% $0.00 9/29/10
InterCare.com-Dx. Inc. Healthcare Information 7375 NDQ $0.06 15000 17.9 $1.20 $0.00 $1.20 $0.00 -$1.70 $0.00 0.00% 0.00% $0.00 12/30/10
Interchange Fin'l Services Bank 6000 NDQ $22.99 37414 20.1 $469.60 $131.00 $600.60 $42.60 23.84 11.01% 12.73% $19.70 $49.90 31.79% 7.09% $0.00 12/30/10
Intercontinental Exchange Inc Fincial Svcs. (Div.) 6100 NYS $107.90 2259500 55.5 $6,238.20 $0.00 $6,238.20 $131.20 $155.90 124.27 21.58% 60.09% $50.20 $91.10 33.12% 2.10% $8.60 12/30/10
InterDigital Commun Wireless Networking 7380 NDQ $33.55 577116 54 $1,787.10 $1.90 $1,789.00 $105.70 $163.10 32.67 31.38% 42.55% $54.70 $30.00 0.00% 5.91% $5.40 12/30/10
Interep tiol Radio Sales I Advertising 7310 NDQ $0.30 24800 11.3 $3.40 $99.00 $102.40 $6.90 $100.10 62.16% -$3.00 $27.10 0.00% 6.74% $2.40 12/30/10
Interface Inc. 'A' Furn/Home Furnishings 2500 NDQ $14.22 162999 53.3 $787.40 $458.00 $1,245.40 $51.30 $985.80 36.29 12.61% 11.97% $21.70 $113.50 38.95% 4.12% $25.50 12/31/10
Interl Hydro Intertiol Homebuilding 1521 NDQ $0.10 540800 63.8 $10.80 $1.10 $11.90 $0.00 -$1.90 $0.00 0.00% 0.00% $0.00 12/30/10
Interleukin Genetics Medical Services 8000 AMS $5.85 23200 23.9 $155.00 $1.70 $156.70 $3.40 -2200.00% -$6.60 $0.00 0.00% 2.17% $0.10 12/30/10
Interliant Inc Internet 7370 NDQ $0.00 28850 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Interline Brands Inc Building Materials 3200 NYS $22.47 94600 32.2 $730.80 $286.00 $1,016.80 $3.00 $851.90 20.24 12.69% 10.46% $36.10 $96.00 38.15% 0.30% $7.90 12/29/10
Interlink Electronics Inc Electronics 3670 NDQ $3.10 16625 13.8 $41.50 $0.40 $41.90 $13.90 $38.20 -34.16% -67.27% -$8.30 -$7.27 0.00% 33.17% $0.40 12/30/10
Intermec Inc. Wireless Networking 7380 NYS $24.27 540400 62.7 $1,545.90 $100.00 $1,645.90 $256.80 $875.50 38.08 8.53% 15.82% $40.60 $67.70 25.46% 15.60% $10.10 12/30/10
Intermedia Marketing Solutions Retail Store 5300 NDQ $0.00 4500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Intermet Corp. Auto Parts 3716 NDQ 25.7 $0.50 $365.30 $365.80 $11.20 $837.20 9.25% -$261.10 $22.70 0.00% 3.06% $22.90 12/30/00
Intermountain Community Bncp Bank 6000 NDQ $24.00 2910 0 $152.80 $0.00 $152.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
InterMune Inc Drug 2834 NDQ $30.75 914675 32.6 $1,038.00 $170.00 $1,208.00 $215.50 $110.50 -181.13% -$57.60 -$48.71 0.00% 17.84% $2.10 12/30/10
Internet America Inc Internet 7370 NDQ $0.29 376576 12.5 $2.80 $0.50 $3.30 $0.90 $9.90 -12.24% -4.66% -$0.60 -$0.21 0.00% 27.27% $0.50 6/29/11
Internet Capital Grooup Inc Internet 7370 NDQ $10.26 257195 39.3 $401.90 $42.40 $444.30 $147.70 $50.60 5.32 29.47% -16.43% $75.50 -$30.57 18.91% 33.24% $1.00 12/30/10
Internet Commerce Corp. Internet 7370 NDQ $3.17 89865 22.7 $68.10 $0.00 $68.10 $7.00 $19.80 27.24 12.14% 25.00% $2.50 $3.40 0.00% 10.28% $0.60 7/30/11
InternetStudios.com Inc Internet 7370 NDQ $0.01 7250 12.5 $0.10 $0.60 $0.70 $0.00 0.00% -$1.10 $0.00 0.00% 0.00% $0.00 12/30/00
InterOil Corp Petroleum (Producing) 1300 AMS $30.29 291900 29.2 $847.20 $172.70 $1,019.90 $59.60 $481.70 -27.27% -2.32% -$39.30 -$5.97 0.00% 5.84% $47.10 12/30/10
Interp Network Services Internet 7370 NDQ $19.87 353014 34.2 $702.90 $12.80 $715.70 $40.50 $153.70 -4.56% 12.56% -$5.00 $10.30 0.00% 5.66% $10.20 12/30/10
Interpharm Holdings Inc Drug 2834 AMS $2.04 15400 64.5 $136.10 $15.70 $151.80 $1.40 $63.40 -12.22% -7.12% -$3.80 -$3.23 0.00% 0.92% $6.80 6/29/11
Interphase Corp. Computers/Peripherals 3573 NDQ $8.29 20593 5.8 $50.30 $3.50 $53.80 $18.60 $30.90 -8.44% -10.56% -$1.90 -$0.78 0.00% 34.57% $0.50 12/30/10
Interplay Entertainment Corp Entertainment Tech 3663 NDQ $0.14 104600 89.2 $12.90 $1.50 $14.40 $0.10 $7.20 2.19 $5.90 $3.60 0.00% 0.69% $0.00 12/30/10
Interpool Inc. Trucking 4200 NYS $23.36 18500 28.5 $672.60 $1,963.60 $2,636.20 $427.30 $416.50 11.12 12.43% 8.65% $60.50 $263.90 33.71% 16.21% $433.20 12/30/10
Interpublic Group Advertising 7310 NYS $12.24 1780400 429.9 $5,400.10 $2,239.80 $7,639.90 $2,191.50 $6,274.30 -13.98% 7.82% -$271.90 $155.90 0.00% 28.68% $140.70 12/30/10
Intersections Inc Industrial Services 7300 NDQ $10.56 32027 16.6 $181.50 $4.20 $185.70 $51.60 $165.20 13.44 14.53% 37.15% $13.50 $27.30 38.09% 27.79% $10.60 12/30/10
Intersil Corp. 'A' Semiconductor 3674 NDQ $23.92 1397215 141.1 $3,339.20 $0.00 $3,339.20 $555.20 $600.30 30.61 4.49% 7.01% $109.10 $173.70 24.34% 16.63% $24.00 12/29/10
Interstate Bakeries Corp Food Processing 2000 NDQ $2.40 89003 45.3 $108.80 $587.90 $696.70 $151.60 $3,403.50 15.18% -$325.90 $48.50 0.00% 21.76% $29.20 5/27/10
Interstate Gen'l Company L.P. R.E.I.T. 6720 AMS 2.1 $5.30 $18.60 $23.90 $0.10 $2.70 -96.72% -6.05% -$5.90 -$1.49 0.00% 0.42% $0.00 12/30/09
Intertape Polymer Group Inc. Packaging & Container 2640 NYS $5.28 137800 41 $192.90 $345.90 $538.80 $10.10 $801.80 6.94 6.40% 10.58% $27.80 $86.00 5.21% 1.87% $24.00 12/30/10
Inter-Tel Computers/Peripherals 3573 NDQ $22.16 99734 26.3 $596.20 $0.00 $596.20 $167.50 $442.90 33.31 8.13% 60.74% $17.90 $48.30 33.60% 28.09% $8.70 12/30/10
Intertiol Absorbents Inc Household Products 2840 AMS $4.00 300 6.3 $25.60 $7.60 $33.20 $3.50 $22.20 14.22 13.53% 13.55% $1.80 $3.50 32.66% 10.54% $7.10 1/30/10
Intertiol Automated System Telecom. Equipment 4811 NDQ $0.48 50429 25.5 $11.80 $0.50 $12.30 $0.70 -$1.50 $0.00 0.00% 5.69% $0.10 6/29/11
Intertiol Coal Group Inc Coal 1220 NYS $5.45 536900 152.3 $837.90 $49.60 $887.50 $9.20 $647.70 26.60 4.73% 9.24% $31.50 $99.50 34.39% 1.04% $108.20 12/30/10
Intertiol Dispensing Corp Packaging & Container 2640 NDQ $1.25 14248 53.3 $63.90 $0.90 $64.80 $0.70 $0.80 -342.86% -210.39% -$2.40 -$1.89 0.00% 1.08% $0.30 12/30/00
Intertiol Energy Inc Information Services 8900 NDQ $0.75 10000 36.9 $27.70 $0.10 $27.80 $0.10 -$0.80 $0.00 0.00% 0.36% $0.10 3/30/11
Intertiol Fight League In Drug 2834 NDQ $9.45 17453 1.6 $15.60 $0.50 $16.10 $0.10 -$0.30 $0.00 0.00% 0.62% $0.00 12/30/10
Intertiol Forest Products Paper/Forest Products 2600 TSE $7.19 7872 48.7 $350.00 $103.10 $453.10 $19.10 $835.20 17.77 5.10% 21.38% $19.70 $100.60 0.00% 4.22% $73.90 12/30/10
Intertiol Fuel Tech. Inc. Environmental 4953 NDQ $0.51 281991 84.7 $45.00 $0.00 $45.00 $5.90 $0.60 -64.63% -229.73% -$5.30 -$5.28 0.00% 13.11% $0.00 12/30/10
Intertiol Speedway Corp Recreation 7900 NDQ $51.00 2000 53.3 $2,714.70 $369.00 $3,083.70 $139.00 $740.10 17.06 15.30% 15.18% $159.10 $316.20 39.04% 4.51% $248.90 11/29/10
Intertiol Synergy Hldg Co Entertainment 7950 NDQ 70 $31.80 $0.00 $31.80 $6.50 $4.50 45.43 7.61% 74.07% $0.70 $2.00 0.00% 20.44% $0.10 12/30/10
Intertiol Textile Group Auto Parts 3716 NDQ $12.35 7860 5.3 $68.80 $6.50 $75.30 $4.10 $220.10 12.51 6.82% 13.48% $5.50 $16.50 32.12% 5.44% $7.10 12/30/10
Intertiol Wire Group Inc Telecom. Equipment 4811 NDQ $17.05 1523 10 $172.50 $135.40 $307.90 $5.40 $539.30 -1.05% 6.13% -$1.60 $34.60 60.00% 1.75% $2.70 12/30/10
Intervest Bancshares Corp. Bank 6000 NDQ $34.41 18752 7.8 $272.50 $149.50 $422.00 $11.60 14.97 13.36% 11.07% $18.20 $53.80 43.62% 2.75% $0.00 12/30/10
Intervisual Books Inc. Publishing 2700 OTC $0.00 462345 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
InterVoice Inc. Telecom. Equipment 4811 NDQ $7.66 711058 38.5 $278.50 $0.00 $278.50 $42.10 $168.10 16.88 17.61% 34.11% $16.50 $17.60 0.00% 15.12% $13.20 2/27/11
Interwoven Inc. E-Commerce 7372 NDQ $14.67 526025 42.5 $634.10 $0.00 $634.10 $137.20 $175.00 3170.50 0.07% 0.37% $0.20 $1.20 60.00% 21.64% $2.80 12/30/10
inTEST Corp Electronics 3670 NDQ $4.38 18897 9.2 $40.80 $0.00 $40.80 $7.30 $53.40 -15.79% -7.20% -$3.60 -$1.12 0.00% 17.89% $1.40 12/30/10
Intevac Inc Computers/Peripherals 3573 NDQ $25.95 187756 20.7 $551.80 $0.00 $551.80 $49.70 $137.20 34.27 18.32% 43.12% $16.10 $16.90 2.54% 9.01% $4.10 12/30/10
Intl Airline Support Group Inc Aerospace/Defense 3720 NDQ $0.02 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Int'l Aluminum Building Materials 3200 NYS $48.75 5500 4.3 $209.00 $0.00 $209.00 $20.50 $280.80 12.90 12.12% 17.47% $16.20 $31.10 36.41% 9.81% $6.40 6/29/11
Intl Assets Hldgs Co Fincial Svcs. (Div.) 6100 NDQ $28.71 405615 7.4 $224.40 $12.80 $237.20 $106.50 $25.90 86.31 9.25% $2.60 $6.40 36.03% 44.90% $0.30 9/29/10
Intl Bancshares Corp. Bank 6000 NDQ $30.91 105084 63.7 $1,998.80 $868.30 $2,867.10 $216.10 14.20 17.76% 20.27% $140.80 $441.50 33.64% 7.54% $0.00 12/30/10
Int'l Broadcasting Corp. Information Services 8900 NDQ $0.00 215000 104.7 $1.40 $0.00 $1.40 $0.10 $0.10 -$0.20 -$0.19 0.00% 7.14% $0.00 12/30/00
Int'l Business Mach. Computers/Peripherals 3573 NYS $97.15 4432500 1574 $146,070.90 $22,641.00 $168,711.90 $13,686.00 $91,134.00 17.15 25.74% 24.13% $8,519.00 $14,564.00 30.32% 8.11% $3,842.00 12/30/10
Int'l Commercial Television Advertising 7310 NDQ $0.97 26205 10.6 $10.20 $1.10 $11.30 $0.00 $2.40 25.50 200.00% $0.40 $0.40 0.00% 0.00% $0.00 12/30/10
Intl Electronics Inc Electronics 3670 NDQ $2.50 2667 1.7 $4.30 $0.80 $5.10 $0.90 $14.10 -22.22% -10.78% -$0.40 -$0.18 0.00% 17.65% $0.30 8/30/11
Int'l Flavors & Frag. Chemical (Specialty) 2820 NYS $49.16 269200 90.7 $4,416.40 $950.70 $5,367.10 $272.90 $1,993.40 23.96 20.14% 20.61% $184.30 $397.20 17.33% 5.08% $93.40 12/30/10
Int'l Food Products Group Inc Food Wholesalers 5140 NDQ $0.02 623500 270.8 $5.90 $0.10 $6.00 $0.00 $0.80 -$1.60 -$1.27 0.00% 0.00% $0.00 6/29/11
Int'l Game Tech. Hotel/Gaming 7000 NYS $46.20 1268700 337 $15,654.30 $811.00 $16,465.30 $688.10 $2,379.40 35.86 22.90% 27.98% $436.50 $885.90 35.92% 4.18% $238.60 9/29/10
Intl Leisure Hosts Ltd Hotel/Gaming 7000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Int'l Monetary Systems Ltd. Fincial Svcs. (Div.) 6100 NDQ $1.01 36550 40.7 $49.50 $2.70 $52.20 $0.20 $6.20 -6.45% 8.93% -$0.20 $0.50 0.00% 0.38% $0.10 12/30/10
Int'l Paper Paper/Forest Products 2600 NYS $34.10 1363900 490.4 $15,514.60 $12,204.00 $27,718.60 $1,641.00 $24,097.00 30.24 6.14% 11.38% $513.00 $2,995.00 28.12% 5.92% $1,155.00 12/30/10
Int'l Rectifier Semiconductor 3674 NYS $38.53 678400 66.4 $2,790.40 $565.60 $3,356.00 $638.10 $1,174.40 16.25 12.05% 16.72% $171.70 $302.90 25.32% 19.01% $135.10 6/29/10
Int'l Sec Exchange Hlds Fincial Svcs. (Div.) 6100 NYS $46.79 405000 37 $1,771.50 $0.00 $1,771.50 $180.80 $155.90 48.94 19.57% 939.01% $36.20 $72.40 45.53% 10.21% $2.40 12/30/10
Intl Shipholding Maritime 4400 NYS $13.49 14500 6.1 $82.70 $172.00 $254.70 $22.80 $262.20 9.96 4.66% 10.02% $8.30 $32.80 0.00% 8.95% $35.00 12/30/10
Intl Smart Sourcing Inc Tire & Rubber 3000 NDQ $0.14 40000 18.9 $2.50 $1.30 $3.80 $0.60 $12.70 3.57 38.89% 48.00% $0.70 $1.20 0.00% 15.79% $0.10 12/25/09
Int'l Speedway 'A' Recreation 7900 NDQ $51.04 125769 53.3 $2,716.30 $369.00 $3,085.30 $139.00 $740.10 17.04 15.33% 15.04% $159.40 $316.20 39.57% 4.51% $248.90 11/29/10
Int'l Telecommunications Inc Internet 7370 NDQ 15.1 $79.00 $0.40 $79.40 $0.00 -$33.70 $0.00 0.00% 0.00% $0.00 12/30/10
Intl Thoroughbred Breeders Recreation 7900 NDQ $0.06 418 11.4 $0.90 $34.50 $35.40 $1.80 $14.00 -46.39% -10.61% -$12.20 -$6.26 0.00% 5.08% $0.20 12/30/10
Int'l. Card Establishment Inc Internet 7370 NDQ $0.23 159100 29.3 $7.60 $2.10 $9.70 $0.70 $6.50 -61.43% -23.94% -$4.30 -$2.01 0.00% 7.22% $0.10 12/30/10
Intra-Asia Entertainment Corp Recreation 7900 NDQ $0.15 82000 61.8 $9.20 $18.50 $27.70 $0.80 $10.90 -8.15% 8.31% -$1.50 $3.00 0.00% 2.89% $12.90 12/30/00
IntraBiotics Pharmaceuticals Drug 2834 NDQ $4.36 71566 9.3 $40.70 $0.00 $40.70 $48.80 -4.92% -$2.40 $0.00 0.00% 119.90% $0.00 12/30/10
Intraware Inc E-Commerce 7372 NDQ $6.55 43588 6.1 $39.80 $0.60 $40.40 $12.60 $11.00 -14.29% -$1.70 -$1.54 0.00% 31.19% $0.40 2/27/11
Intrawest Corporation Homebuilding 1521 NYS 47.4 $1,836.80 $1,260.90 $3,097.70 $126.80 $1,084.20 43.02 6.00% 8.02% $42.70 $176.80 16.33% 4.09% $64.50 6/29/09
Intrepid Capital Corp Securities Brokerage 6210 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
IntriCon Corp Machinery 3500 AMS $4.97 6900 5.2 $25.50 $7.30 $32.80 $1.10 $44.50 31.88 5.67% 11.21% $0.80 $3.50 34.96% 3.35% $0.80 12/30/10
Intrusion Inc. Computers/Peripherals 3573 NDQ $0.46 116624 6.9 $2.70 $0.00 $2.70 $3.30 $6.00 -110.00% -$3.30 -$3.17 0.00% 122.22% $0.10 12/30/10
Intuit Inc. Computer Software/Svcs 3579 NDQ $30.51 1539973 345.2 $10,603.40 $15.40 $10,618.80 $1,197.20 $2,342.30 24.06 25.36% 84.04% $440.70 $756.80 38.23% 11.27% $44.50 7/30/11
Intuitive Surgical Medical Supplies 8060 NDQ $95.90 465197 36.2 $3,558.20 $0.00 $3,558.20 $129.20 $227.30 37.81 21.26% 24.09% $94.10 $75.50 0.00% 3.63% $30.10 12/30/10
Invacare Corp. Medical Supplies 8060 NYS $24.55 184900 31.7 $781.90 $538.00 $1,319.90 $25.90 $1,529.70 14.43 7.20% 8.02% $54.20 $147.20 31.05% 1.96% $31.50 12/30/10
inVentiv Health Inc Medical Services 8000 NDQ $35.35 493014 27.9 $1,038.10 $203.10 $1,241.20 $73.10 $556.30 24.09 17.02% 15.19% $43.10 $77.40 24.78% 5.89% $5.90 12/30/10
Inverted Paradigms Corp Computer Software/Svcs 3579 NDQ $0.07 2083 13.4 $4.80 $0.30 $5.10 $0.20 -$1.40 $0.00 0.00% 3.92% $0.00 12/30/10
Investment Properties Associat R.E.I.T. 6720 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Investment Techn. Securities Brokerage 6210 NYS $42.88 370800 43.1 $1,888.60 $0.00 $1,888.60 $274.10 $408.20 29.93 13.65% 29.03% $63.10 $89.30 38.82% 14.51% $21.20 12/30/10
INVESTools Inc. Educatiol Services 8299 NDQ $13.79 236785 44.8 $620.10 $0.60 $620.70 $28.30 $138.60 -$15.70 -$12.34 0.00% 4.56% $8.80 12/30/10
Investors Bancorp Inc Thrift 6120 NDQ $15.73 199254 0 $1,831.30 $0.00 $1,831.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Investors Finl Svcs Fincial Svcs. (Div.) 6100 NDQ $42.67 174031 65.1 $2,840.40 $4,322.60 $7,163.00 $79.60 17.77 20.68% 6.02% $159.80 $445.50 32.24% 1.11% $0.00 12/30/10
Investors Title Co Fincial Svcs. (Div.) 6100 NDQ $53.40 100 2.5 $133.40 $0.00 $133.40 $21.90 10.03 15.78% 0.00% $13.30 $0.00 28.47% 16.42% $1.90 12/30/10
Invio Biomedical Corp Medical Supplies 8060 AMS $3.29 16900 29.5 $101.80 $0.00 $101.80 $17.20 $5.50 -65.11% -233.94% -$15.30 -$14.74 0.00% 16.90% $0.30 12/30/10
Invitrogen Corp. Medical Supplies 8060 NDQ $56.59 435330 58.3 $2,781.60 $1,386.00 $4,167.60 $746.00 $1,198.00 21.07 6.46% 12.19% $132.00 $431.00 24.14% 17.90% $72.00 12/30/10
Invu Inc Computer Software/Svcs 3579 NDQ $0.31 32000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
INX Inc. Computers/Peripherals 3573 NDQ $7.86 5656 6 $51.00 $2.70 $53.70 $2.60 $121.60 -27.22% -17.87% -$4.90 -$3.23 0.00% 4.84% $0.50 12/30/10
Io Tech PLC ADR Computer Software/Svcs 3579 NDQ $4.92 135675 35.4 $176.10 $0.00 $176.10 $51.60 $66.80 -2.27% -$0.80 $1.30 60.00% 29.30% $1.20 12/30/10
Iomai Corp Drug 2834 NDQ $4.98 27125 0.8 $85.10 $4.30 $89.40 $5.20 $2.40 -461.54% -515.16% -$18.00 -$15.45 0.00% 5.82% $1.30 12/30/10
IOMED Inc Drug 2834 AMS $2.75 6400 7.6 $20.80 $0.80 $21.60 $8.40 $10.80 34.67 5.56% 21.88% $0.60 $0.70 0.00% 38.89% $0.10 6/29/11
Iomega Corp. Computers/Peripherals 3573 NYS $3.53 222900 51.6 $189.90 $0.00 $189.90 $95.70 $264.50 -29.26% -$23.70 -$11.66 0.00% 50.39% $1.40 12/30/10
ION Media Networks Inc Entertainment 7950 AMS $0.50 79000 73.2 $36.70 $1,663.20 $1,699.90 $90.90 $254.20 12.48% -$197.20 $94.60 0.00% 5.35% $15.30 12/30/10
ION Networks Inc Computers/Peripherals 3573 NDQ $0.10 30975 27 $3.30 $0.20 $3.50 $0.20 $4.60 16.50 13.33% -3.10% $0.20 -$0.05 0.00% 5.71% $0.00 12/30/10
Ionic Fuel Technology Inc Environmental 4953 NDQ $0.00 7700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Iotron Inc. Chemical (Specialty) 2820 NDQ $4.10 994655 72 $303.40 $0.40 $303.80 $12.40 $18.90 -16.98% -36.14% -$3.60 -$3.32 0.00% 4.08% $1.10 12/30/10
Iowa First Bancshares Corp Bank 6000 NDQ $36.50 600 1.3 $47.70 $44.00 $91.70 $20.40 13.63 12.46% 16.25% $3.50 $12.40 32.25% 22.25% $0.00 12/30/10
Iowa Telecommunications Svcs Telecom. Services 4810 NYS $19.71 163800 31.1 $627.70 $517.80 $1,145.50 $26.80 $231.60 13.53 16.54% 16.31% $46.40 $125.80 0.00% 2.34% $30.10 12/30/10
iParty Corp. Internet 7370 AMS $0.39 26300 22.5 $9.00 $7.50 $16.50 $0.70 $72.50 -4.76% 10.69% -$0.30 $1.40 0.00% 4.24% $1.70 12/30/10
iPass Inc Internet 7370 NDQ $5.88 516704 64.2 $374.30 $0.00 $374.30 $184.60 $169.40 29.02 5.70% 37.17% $12.90 $26.20 40.84% 49.32% $3.90 12/30/10
IPC Hldgs Ltd Insurance (Prop/Cas.) 6330 NDQ $31.45 185634 63.7 $2,011.70 $0.00 $2,011.70 $31.10 -38.57% 0.00% -$623.40 $0.00 0.00% 1.55% $0.00 12/30/10
iPCS Inc Telecom. Services 4810 NDQ $55.36 56189 16.7 $922.90 $304.00 $1,226.90 $110.80 $109.60 -6.75% 2.57% -$17.20 $11.50 0.00% 9.03% $8.90 9/29/10
IPEC Holdings Inc Packaging & Container 2640 NDQ 10 $25.10 $5.00 $30.10 $0.30 $22.40 14.76 27.42% 27.53% $1.70 $5.00 39.99% 1.00% $1.80 12/30/00
iPrint Technologies Inc. Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
IPSCO Inc. Steel (General) 3311 NYS $93.87 685300 48.1 $4,531.00 $317.10 $4,848.10 $583.10 $3,032.70 7.60 34.27% 43.97% $596.50 $978.20 33.72% 12.03% $66.80 12/30/10
iQ Power AG Electrical Equipment 3600 NDQ $2.30 1000 43.8 $68.10 $0.20 $68.30 $1.10 $0.10 -1200.00% -$8.40 -$9.98 0.00% 1.61% $0.30 12/30/10
IR BioSciences Holdings Inc Internet 7370 NDQ $0.15 36000 69.4 $10.30 $0.00 $10.30 $0.30 -$2.50 $0.00 0.00% 2.91% $0.00 12/30/10
Irex Corporation Building Materials 3200 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Iridex Corp Medical Supplies 8060 NDQ $8.87 61480 7.5 $68.50 $0.00 $68.50 $21.40 $37.00 40.29 4.93% 12.01% $1.70 $2.20 28.50% 31.24% $0.30 12/30/10
Iris Intertiol Inc Medical Supplies 8060 NDQ $12.65 202060 17.2 $224.30 $0.00 $224.30 $19.10 $62.80 36.77 11.34% 19.99% $6.10 $10.80 35.77% 8.52% $1.40 12/30/10
iRobot Corp. Aerospace/Defense 3720 NDQ $18.06 243621 23.4 $431.00 $0.00 $431.00 $76.10 $142.00 165.77 2.97% 37.47% $2.60 $4.60 6.32% 17.66% $5.50 12/30/10
Iron Mountain Industrial Services 7300 NYS $41.34 211600 131.7 $5,524.30 $2,529.40 $8,053.70 $53.40 $2,078.20 48.54 8.31% 8.75% $113.80 $573.70 41.36% 0.66% $272.10 12/30/10
Ironstone Group Inc NDQ $2.45 3000 1.5 $1.50 $0.00 $1.50 $0.10 $0.10 0.00% -1.87% $0.00 -$0.01 0.00% 6.67% $0.00 12/30/09
Irvine Sensors Electrical Equipment 3600 NDQ $2.05 206939 18.7 $43.50 $0.20 $43.70 $1.30 $23.00 -19.75% 4.29% -$1.60 $0.30 0.00% 2.97% $1.80 10/1/10
Irwin Fincial Corp Fincial Svcs. (Div.) 6100 NYS $22.63 64500 28.6 $678.10 $939.10 $1,617.20 $155.50 35.69 3.71% 17.59% $19.00 $335.70 32.11% 9.62% $0.00 12/30/10
iSecureTrac Corp Electronics 3670 NDQ $1.10 42866 10.7 $11.80 $1.80 $13.60 $4.20 $4.90 -45.35% -35.77% -$3.90 -$2.22 0.00% 30.88% $1.40 12/30/10
Isilon Systems Inc. Computers/Peripherals 3573 NDQ $27.37 540128 6.9 $217.50 $7.50 $225.00 $12.70 $21.10 -187.25% -328.91% -$19.10 -$16.45 0.00% 5.64% $3.70 12/31/10
Isis Pharmac. Biotechnology 2830 NDQ $11.12 804031 72.2 $843.20 $147.70 $990.90 $94.40 $40.10 -2681.48% -73.28% -$72.40 -$41.04 0.00% 9.53% $0.40 12/30/10
Island Pacific Inc Computer Software/Svcs 3579 NDQ $0.13 198425 52.4 $8.90 $2.50 $11.40 $2.10 $21.70 -9.95% 1.41% -$4.20 $0.60 0.00% 18.42% $0.50 3/30/00
Isle of Capri Casinos Inc Hotel/Gaming 7000 NDQ $26.58 244553 30.4 $819.30 $1,221.30 $2,040.60 $138.90 $988.00 76.57 3.78% 16.07% $10.70 $438.80 60.00% 6.81% $224.80 4/29/11
Isomet Corp Electrical Equipment 3600 NDQ $0.80 7000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Isonics Corp. Chemical (Specialty) 2820 NDQ $0.57 815120 42.1 $27.40 $11.40 $38.80 $2.10 $23.70 -946.15% -121.67% -$24.60 -$14.48 0.00% 5.41% $1.70 4/29/11
IsoRay Inc Drug 2834 NDQ $4.90 38790 15.2 $71.30 $1.50 $72.80 $2.20 $2.00 -268.97% -315.49% -$7.80 -$6.94 0.00% 3.02% $0.50 6/29/11
Isotechnika Inc Drug 2834 TSE $1.66 21400 84.1 $143.00 $4.60 $147.60 $52.80 $1.40 -68.70% -3226.44% -$33.80 -$32.26 0.00% 35.77% $0.40 12/30/10
Isramco Inc. Petroleum (Producing) 1300 NDQ $29.35 9879 2.7 $78.80 $4.70 $83.50 $6.80 $6.80 -3.86% 4.17% -$1.10 $1.10 0.00% 8.14% $4.70 12/30/10
Ista Pharmaceuticals Biotechnology 2830 NDQ $7.11 40427 25.9 $185.90 $1.50 $187.40 $38.60 $10.70 -127.06% -$38.50 -$39.87 0.00% 20.60% $0.80 12/30/10
iStar Fincial Inc R.E.I.T. 6720 NYS $47.82 366700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ITA Holdings Inc Computer Software/Svcs 3579 NDQ 32.6 $1.00 $5.60 $6.60 $2.40 $12.90 -1385.71% -202.93% -$9.70 -$7.91 0.00% 36.36% $0.20 12/30/00
ITC Deltacom Telecom. Services 4810 NDQ $2.55 34597 18.7 $47.80 $324.70 $372.50 $69.40 $520.40 -101.36% 19.45% -$37.30 $56.80 0.00% 18.63% $29.40 12/30/10
ITC Holdings Corp Electrical Equipment 3600 NYS $39.90 123600 33.2 $1,336.80 $517.30 $1,854.10 $24.60 $205.30 34.28 14.81% 11.28% $39.00 $131.80 35.29% 1.33% $118.60 12/30/10
Iteration Energy Ltd. Drug 2834 NDQ $3.69 118 43.1 $158.90 $53.00 $211.90 $0.00 $60.00 -0.85% 24.46% -$1.00 $41.90 0.00% 0.00% $49.60 12/30/00
Iteris Inc Precision Instrument 3800 AMS $2.40 3200 27.4 $70.50 $16.00 $86.50 $0.10 $50.50 705.00 0.45% 5.80% $0.10 $2.20 0.00% 0.12% $1.30 3/30/11
ITEX Corp Fincial Svcs. (Div.) 6100 NDQ $0.70 6200 18.2 $12.40 $0.70 $13.10 $0.30 $14.70 3.76 41.25% 19.05% $3.30 $1.60 0.00% 2.29% $0.10 7/30/11
ITIS Holdings Inc Internet 7370 NDQ $0.02 300 5.5 $0.10 $5.90 $6.00 $0.10 $0.20 -$1.00 -$1.12 0.00% 1.67% $0.00 12/30/00
ITLA Cap Corp Bank 6000 NDQ 5.4 $301.50 $1,079.20 $1,380.70 $93.70 12.51 11.78% 5.32% $24.10 $109.20 42.08% 6.79% $0.00 12/30/10
I-Trax Inc Internet 7370 AMS $3.10 13300 32.8 $113.20 $8.60 $121.80 $5.40 $115.90 -22.67% 6.57% -$14.10 $4.30 0.00% 4.43% $2.50 12/30/10
Itron Inc. Wireless Networking 7380 NDQ $51.84 307915 24.9 $1,344.10 $167.00 $1,511.10 $33.60 $552.70 29.48 14.36% 13.92% $45.60 $98.70 36.42% 2.22% $32.00 12/30/10
Itronics Inc Environmental 4953 NDQ $0.01 3718242 197.1 $2.50 $4.40 $6.90 $0.10 $1.40 -$3.50 -$2.38 0.00% 1.45% $0.10 12/30/10
ITT Corp. Diversified Co. 9913 NYS $56.82 780200 184.6 $10,466.00 $1,267.70 $11,733.70 $451.00 $7,427.30 21.07 18.24% 21.93% $496.80 $985.20 21.21% 3.84% $179.20 12/30/10
ITT Educatiol Educatiol Services 8299 NYS $66.37 207100 45.7 $2,783.10 $0.00 $2,783.10 $401.90 $688.00 25.19 35.81% $110.50 $184.50 37.03% 14.44% $21.30 12/30/10
Ituran Location & Control Ltd Electronics 3670 NDQ $15.05 53198 23.1 $343.80 $9.60 $353.40 $58.40 $90.10 23.88 19.00% 64.08% $14.40 $23.20 25.42% 16.53% $3.50 12/30/10
Ivaco Inc. Steel (Integrated) 3312 TSE 33.6 $0.30 $249.10 $249.40 $17.30 $775.80 -53.43% -22.63% -$70.10 -$82.16 0.00% 6.94% $3.90 12/30/09
Ivanhoe Energy Inc Petroleum (Producing) 1300 TSE $1.57 299512 220.8 $326.80 $6.70 $333.50 $6.70 $29.80 -6.59% 3.76% -$13.50 $7.70 0.00% 2.01% $43.30 12/30/10
Ivanhoe Mines Ltd Precious Metals 1041 TSE $11.50 82915 315.9 $3,632.90 $5.10 $3,638.00 $101.70 -34.98% 0.00% -$124.40 $0.00 0.00% 2.80% $32.20 12/30/10
Ivivi Technologies Inc Medical Supplies 8060 AMS $5.90 5400 4.7 $28.50 $10.10 $38.60 $0.70 $0.80 -$10.70 -$4.71 0.00% 1.81% $0.00 3/30/11
iVoice Inc Computer Software/Svcs 3579 NDQ $0.02 406581 9995.8 $1.20 $5.30 $6.50 $11.60 -8.20% -$0.50 $0.00 0.00% 178.46% $0.00 12/30/10
iVow Inc Medical Services 8000 NDQ $0.22 7452 2.3 $0.80 $0.40 $1.20 $0.90 $1.30 -116.00% -146.65% -$2.90 -$2.93 0.00% 75.00% $0.00 12/30/10
Iwi Holding Ltd Apparel 2300 OTC 2.6 $0.20 $8.90 $9.10 $0.10 $26.70 -13.33% 2.91% -$0.20 $0.30 0.00% 1.10% $0.00 12/30/10
Ixia Telecom. Equipment 4811 NDQ $9.60 234307 66.6 $633.90 $0.00 $633.90 $176.30 $159.30 18.81 11.95% 39.85% $33.70 $55.80 24.44% 27.81% $13.40 12/30/10
IXYS Corp Semiconductor 3674 NDQ $8.90 159340 34.2 $299.60 $17.60 $317.20 $78.20 $251.50 13.81 13.56% 25.16% $21.70 $34.30 27.09% 24.65% $21.10 3/30/11
J&J Sck Foods Food Processing 2000 NDQ $41.40 57814 18.5 $769.00 $0.00 $769.00 $76.60 $514.80 25.46 11.49% 23.22% $30.20 $70.50 38.65% 9.96% $19.70 9/29/11
J. Alexander's Corp Restaurant 5812 AMS $8.98 600 6.5 $57.90 $24.00 $81.90 $8.20 $126.60 16.08 6.78% 41.57% $3.60 $35.60 19.55% 10.01% $6.50 12/31/10
J.Crew Group Inc Retail (Special Lines) 5600 NYS $38.55 843700 26.5 $2,292.00 $631.90 $2,923.90 $61.30 $953.20 603.16 86.00% $3.80 $113.00 42.46% 2.10% $21.90 1/27/11
J.W. MaysInc. Diversified Co. 9913 OTC $20.60 100 2 $41.50 $14.00 $55.50 $2.50 $13.70 29.64 3.72% 3.42% $1.40 $2.80 40.09% 4.50% $2.70 7/30/11
J2 Global Communications Inc Internet 7370 NDQ $27.25 339577 49.5 $1,382.70 $0.70 $1,383.40 $112.80 $143.90 30.80 22.02% 51.72% $44.90 $68.50 30.69% 8.15% $8.90 12/30/10
Jabil Circuit Electronics 3670 NYS $24.55 2181300 204.5 $5,162.80 $327.30 $5,490.10 $796.10 $7,524.40 19.45 12.43% 25.58% $265.50 $507.50 16.00% 14.50% $256.80 8/30/10
Jacada Ltd. Computer Software/Svcs 3579 NDQ $2.52 6152 19.6 $50.00 $0.00 $50.00 $18.10 $19.90 -14.49% -29.53% -$5.00 -$4.84 0.00% 36.20% $0.30 12/30/10
Jack in the Box Restaurant 5812 NYS $61.04 347200 35.6 $2,159.00 $298.00 $2,457.00 $103.70 $2,507.20 23.60 16.18% 21.05% $91.50 $241.50 33.77% 4.22% $123.10 10/1/10
Jackson Hewitt Tax Svce Inc Fincial Svcs. (Div.) 6100 NYS $33.97 517300 35.3 $1,119.00 $50.00 $1,169.00 $15.10 $275.40 19.43 14.85% 16.53% $57.60 $116.40 39.95% 1.29% $10.70 4/29/11
Jacksonville Bancorp Inc /FL/ Bank 6000 NDQ $33.10 1300 1.7 $59.10 $7.00 $66.10 $4.40 26.86 11.11% 21.59% $2.20 $7.60 36.37% 6.66% $0.00 12/30/10
Jacksonville Bancorp Inc/Ill Thrift 6120 NDQ $12.94 1152 2 $25.70 $0.00 $25.70 $6.70 28.56 4.48% 15.36% $0.90 $3.00 31.40% 26.07% $0.00 12/30/10
Jaclyn Inc. Apparel 2300 AMS $11.20 4000 2.5 $27.70 $12.90 $40.60 $0.90 $126.60 18.47 7.89% 6.55% $1.50 $3.60 43.56% 2.22% $0.20 6/29/11
Jaco Electrs Inc Semiconductor 3674 NDQ $3.30 73106 6.3 $20.10 $35.20 $55.30 $0.00 $228.50 -19.89% 4.26% -$7.00 $3.00 0.00% 0.00% $0.20 6/29/11
Jacobs Engineering Building Materials 3200 NYS $81.54 157400 58.1 $4,836.00 $96.00 $4,932.00 $239.80 $5,635.00 32.03 13.24% 18.55% $151.00 $289.00 36.02% 4.86% $43.90 9/29/10
Jacuzzi Brands Inc Industrial Services 7300 NYS $12.43 168900 77.6 $969.60 $403.30 $1,372.90 $147.20 $1,202.40 22.14 12.68% 11.65% $43.80 $129.40 45.86% 10.72% $14.00 9/29/11
JAKKS Pacific Inc Recreation 7900 NDQ $21.84 199515 26.9 $609.70 $98.00 $707.70 $240.20 $661.50 9.60 12.10% 17.78% $63.50 $103.50 34.30% 33.94% $8.30 12/30/10
Jamba Inc Industrial Services 7300 NDQ $10.07 221261 21 $210.20 $0.00 $210.20 $1.00 63.70 2.87% 0.00% $3.30 $0.00 2.51% 0.48% $0.00 12/30/10
James River Coal Co Coal 1220 NDQ $9.28 475430 16.7 $150.20 $150.60 $300.80 $8.90 $454.00 -8.81% 16.17% -$9.80 $40.90 0.00% 2.96% $85.00 12/30/10
James River Group Inc Insurance (Prop/Cas.) 6330 NDQ $32.32 32172 15.1 $489.90 $37.70 $527.60 $41.00 40.49 6.87% 0.00% $12.10 $0.00 30.13% 7.77% $0.40 12/30/10
Jameson Inns Inc Hotel/Gaming 7000 NDQ 57.5 $168.40 $195.00 $363.40 $3.50 $91.40 210.50 0.99% 12.52% $0.80 $34.10 0.00% 0.96% $17.40 12/30/10
Janel World Trade Ltd Air Transport 4510 NDQ $0.44 20000 16.8 $7.50 $0.00 $7.50 $0.80 $73.50 15.00 15.63% 21.05% $0.50 $0.90 43.88% 10.67% $0.20 9/29/10
Janus Capital Group Fincial Svcs. (Div.) 6100 NYS $21.59 925600 216 $4,318.80 $262.20 $4,581.00 $552.60 $953.10 49.19 3.40% 5.26% $87.80 $201.70 40.27% 12.06% $0.00 12/30/10
Japan Equity Fund Investment Co.(Foreign) 6730 NYS $8.48 61400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Japan Smaller Cap Fd Investment Co.(Foreign) 6730 NYS $12.87 120300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Jarden Corp. Packaging & Container 2640 NYS $34.79 341100 68.1 $2,376.00 $1,541.40 $3,917.40 $237.10 $3,189.10 28.46 8.32% 7.55% $83.50 $272.80 36.12% 6.05% $58.50 12/30/10
Javelin Pharmaceuticals Inc Pharmacy Services 5910 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Javo Beverage Co. Inc. Food Processing 2000 NDQ $1.40 148966 149.5 $207.80 $9.50 $217.30 $0.50 $6.20 -143.22% -$4.80 -$0.14 0.00% 0.23% $0.30 12/30/10
JDA Software Group Computer Software/Svcs 3579 NDQ $13.77 177458 29.1 $413.00 $0.00 $413.00 $111.50 $215.80 31.05 4.72% 17.52% $13.30 $32.00 6.63% 27.00% $4.90 12/30/10
JDS Uniphase Electronics 3670 NDQ $16.66 4200545 210.7 $3,546.20 $900.00 $4,446.20 $1,222.20 $1,204.30 -2.44% 0.18% -$38.70 $2.30 0.00% 27.49% $67.20 6/29/11
Jean Coutu Group 'A' Pharmacy Services 5910 TSE $13.75 147234 226.9 $3,154.20 $282.50 $3,436.70 $19.80 $4,096.10 17.83 15.17% 15.76% $176.90 $329.00 31.55% 0.58% $99.50 5/30/00
Jean Coutu Group 'A' Pharmacy Services 5910 TSE $13.75 147234 226.9 $3,154.20 $282.50 $3,436.70 $19.80 $4,096.10 17.83 15.17% 15.76% $176.90 $329.00 31.55% 0.58% $99.50 5/30/00
JED Oil Inc. Petroleum (Producing) 1300 AMS $2.85 69600 14.6 $41.00 $20.00 $61.00 $4.50 $8.00 37.27 3.99% 10.21% $1.10 $4.40 0.00% 7.38% $35.60 12/30/10
Jefferies Group Securities Brokerage 6210 NYS $26.82 601500 116.2 $3,202.50 $8,509.40 $11,711.90 $10,405.00 $1,497.90 20.35 12.23% $157.40 $639.60 38.78% 88.84% $27.20 12/30/10
Jefferson Bancshares Inc Thrift 6120 NDQ $13.02 300 6.6 $85.40 $0.00 $85.40 $12.00 37.13 3.09% 6.64% $2.30 $6.50 36.18% 14.05% $0.00 6/29/11
Jeffersonville Bancorp Bank 6000 NDQ $18.96 200 4.4 $82.00 $25.00 $107.00 $24.20 14.64 13.18% 24.43% $5.60 $14.30 26.02% 22.62% $0.00 12/30/10
Jennifer Convertibles Inc Furn/Home Furnishings 2500 AMS $5.33 14800 6.8 $35.30 $0.10 $35.40 $12.60 $140.40 6.92 91.07% $5.10 $5.90 5.89% 35.59% $1.10 8/25/11
Jerry's Famous Deli Inc. Restaurant 5812 NDQ $7.75 666 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
JetBlue Airways Air Transport 4510 NDQ $14.20 2438224 172.6 $2,526.70 $2,326.00 $4,852.70 $484.00 $1,701.00 -1.10% 5.81% -$10.00 $160.00 0.00% 9.97% $941.00 12/30/10
Jewett-Cameron Trading Co. Ltd Household Products 2840 NDQ $13.68 650 1.6 $22.20 $2.20 $24.40 $0.10 $76.10 11.68 15.83% 15.78% $1.90 $3.50 36.43% 0.41% $0.10 8/30/11
JLM Couture Inc Apparel 2300 NDQ $2.42 106 2 $4.70 $0.00 $4.70 $1.60 $24.60 11.75 4.76% 6.25% $0.40 $0.70 39.27% 34.04% $0.00 10/30/00
JMAR Technologies Inc Precision Instrument 3800 NDQ $0.17 866272 38.8 $6.70 $0.80 $7.50 $5.50 $9.20 -69.57% -105.39% -$8.00 -$7.17 0.00% 73.33% $1.20 12/30/10
Jo-Ann Stores Retail (Special Lines) 5600 NYS $24.60 326700 23.4 $580.10 $203.70 $783.80 $17.90 $1,882.80 141.49 1.03% 6.37% $4.10 $61.80 39.71% 2.28% $142.80 1/27/11
Johnson & Johnson Medical Supplies 8060 NYS $66.02 5751400 2974.5 $192,905.10 $2,685.00 $195,590.10 $16,138.00 $50,514.00 18.29 27.84% 47.64% $10,545.00 $15,464.00 24.78% 8.25% $2,632.00 12/31/10
Johnson Controls Auto Parts 3716 NYS $85.92 577100 193.3 $16,851.80 $2,342.40 $19,194.20 $171.30 $27,479.40 19.31 14.40% 19.26% $872.50 $1,912.80 17.14% 0.89% $664.10 9/29/10
Johnson Outdoors Recreation 7900 NDQ $18.57 2100 9.1 $169.70 $37.80 $207.50 $51.70 $395.80 17.49 5.36% 10.45% $9.70 $31.10 43.87% 24.92% $8.90 9/28/11
Jones Apparel Group Apparel 2300 NYS $33.43 312700 115.9 $3,689.50 $1,147.10 $4,836.60 $34.90 $5,074.20 12.47 11.09% 10.81% $295.80 $634.00 35.60% 0.72% $87.50 12/30/10
Jones Lang LaSalle Inc Industrial Services 7300 NYS $92.17 76800 31.3 $3,389.50 $44.70 $3,434.20 $28.70 $1,366.80 32.69 19.35% 19.22% $103.70 $143.20 25.90% 0.84% $39.80 12/30/10
Jones Soda Company Beverage (Soft Drink) 2087 NDQ $12.30 507289 21.6 $309.50 $0.20 $309.70 $1.20 $33.50 238.08 20.63% 14.52% $1.30 $0.80 3.82% 0.39% $0.10 12/30/10
Jordan American Holdings Inc. Fincial Svcs. (Div.) 6100 NDQ $0.01 200 14.2 $0.10 $0.00 $0.10 $0.00 $0.10 -$0.50 -$0.82 0.00% 0.00% $0.00 12/30/00
Jore Corp Machinery 3500 NDQ $0.00 7400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Jos A Bank Clothiers Inc Apparel 2300 NDQ $29.35 330987 17.3 $538.50 $5.80 $544.30 $7.30 $464.60 15.25 22.95% 28.85% $35.30 $74.80 41.25% 1.34% $31.60 1/27/11
Jourl Communications Newspaper 2710 NYS $12.61 209800 71.5 $890.60 $279.60 $1,170.20 $6.90 $764.50 14.58 12.62% 11.88% $61.10 $149.30 39.77% 0.59% $34.30 12/24/10
Jourl Register Newspaper 2710 NYS $7.30 218900 40.4 $287.90 $751.80 $1,039.70 $2.40 $556.60 6.14 21.13% 13.04% $46.90 $208.10 39.13% 0.23% $16.30 12/24/10
Joy Global Coal 1220 NDQ $48.34 1021553 121.8 $5,796.00 $2.70 $5,798.70 $143.90 $1,927.50 34.17 25.40% 38.58% $169.60 $306.00 33.64% 2.48% $38.80 10/28/10
Joystar Inc Environmental 4953 NDQ $1.11 82000 34.1 $46.50 $0.00 $46.50 $0.20 $1.90 -$3.90 -$3.77 0.00% 0.43% $0.10 12/30/10
JPE INC Auto Parts 3716 NDQ $0.01 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
JPMorgan Chase Bank 6000 NYS $48.30 9579700 3486.7 $169,631.50 $162,083.00 $331,714.50 $36,670.00 16.12 9.81% 14.98% $10,521.00 $51,352.00 32.13% 11.05% $0.00 12/30/10
JPS Industries Diversified Co. 9913 NDQ $3.40 11500 9.5 $34.30 $14.70 $49.00 $0.70 $128.70 -2.00% 31.58% -$0.10 $6.00 0.00% 1.43% $0.20 10/31/09
Juniata Valley Fincial Corp Bank 6000 NDQ $21.05 4168 4.5 $93.80 $5.80 $99.60 $16.40 20.39 9.77% 24.99% $4.60 $12.60 27.60% 16.47% $0.00 12/30/10
Juniper Group Inc Diversified Co. 9913 NDQ $0.03 40000 14.2 $0.40 $0.60 $1.00 $0.40 $0.60 -$3.80 -$1.72 0.00% 40.00% $0.00 12/30/10
Juniper Networks Telecom. Equipment 4811 NDQ $18.94 4300789 568.2 $10,760.60 $400.00 $11,160.60 $1,428.80 $2,064.00 24.99 6.24% 7.32% $430.60 $622.50 31.00% 12.80% $98.20 12/30/10
Jupiter Global Holdings Corp Internet 7370 NDQ 27.6 $8.60 $0.70 $9.30 $0.00 $0.70 -$4.50 -$4.65 0.00% 0.00% $0.00 12/30/00
Jupitermedia Corp. Information Services 8900 NDQ $7.92 649610 34.9 $285.00 $62.20 $347.20 $18.50 $124.60 4.67 29.70% 15.30% $61.00 $38.10 0.00% 5.33% $2.20 12/30/10
Jurak Corp. World Wide Inc. Advertising 7310 NDQ $1.12 19138 90.6 $110.70 $0.00 $110.70 $0.00 $1.40 -$1.10 -$0.95 0.00% 0.00% $0.00 5/30/11
K V Pharmaceutical 'A' Drug 2834 NYS $23.78 131900 49.5 $1,192.60 $243.00 $1,435.60 $207.50 $367.60 75.48 5.11% 8.11% $15.80 $55.90 59.43% 14.45% $84.00 3/30/11
K&F Industries Hldgs Inc. Aerospace/Defense 3720 NYS $22.71 131400 39.6 $925.20 $766.60 $1,691.80 $34.80 $384.60 39.20 6.85% 7.83% $23.60 $130.10 35.23% 2.06% $12.80 12/30/10
K2 Inc. Recreation 7900 NYS $13.19 355900 47.7 $627.90 $437.30 $1,065.20 $11.80 $1,313.60 15.78 8.77% 5.94% $39.80 $104.40 60.00% 1.11% $41.90 12/30/10
KA Software Inc E-Commerce 7372 NDQ 29.2 $43.20 $3.40 $46.60 $20.10 $48.90 -659.38% -$21.10 -$10.30 0.00% 43.13% $0.90 12/30/00
Kadant Inc. Diversified Co. 9913 NYS $24.38 29400 13.6 $347.30 $55.50 $402.80 $40.80 $243.70 35.08 4.77% 6.91% $9.90 $21.40 28.27% 10.13% $3.20 12/30/10
Kaiser Group Holdings Inc. Environmental 4953 NDQ $24.99 998 1.8 $44.80 $0.00 $44.80 $16.70 $1.80 0.92 61.69% -4.97% $48.80 -$5.27 41.10% 37.28% $0.00 12/30/10
Kaman Corp. Diversified Co. 9913 NDQ $22.39 74145 23.9 $545.00 $64.80 $609.80 $13.00 $1,101.20 28.84 7.01% 8.27% $18.90 $53.20 54.84% 2.13% $9.90 12/30/10
Kanbay Int'l Inc Computer Software/Svcs 3579 NDQ $28.77 230180 34.8 $1,162.50 $0.00 $1,162.50 $74.40 $230.50 35.12 17.60% 33.59% $33.10 $51.30 25.56% 6.40% $30.00 12/30/10
Kansas City Life Ins Insurance (Life) 6310 NDQ $50.08 6348 11.9 $609.10 $0.60 $609.70 $57.40 16.83 5.32% 27.95% $36.20 $239.00 27.09% 9.41% $18.80 12/30/10
Kansas City South'n Railroad 4002 NYS $28.98 394900 73.4 $2,210.50 $1,779.60 $3,990.10 $31.10 $1,352.00 80.68 1.92% 5.98% $27.40 $190.00 0.00% 0.78% $275.70 12/30/10
Katy Inds. Diversified Co. 9913 NYS $2.68 3000 7.9 $21.30 $58.80 $80.10 $8.40 $455.20 -23.87% 6.91% -$13.20 $7.30 0.00% 10.49% $9.40 12/30/10
Katy Inds. Diversified Co. 9913 NYS $2.68 3000 7.9 $21.30 $58.80 $80.10 $8.40 $455.20 -23.87% 6.91% -$13.20 $7.30 0.00% 10.49% $9.40 12/30/10
Kaydon Corp. Machinery 3500 NYS $39.74 144500 28.2 $1,124.30 $200.00 $1,324.30 $320.80 $354.60 24.18 12.93% 24.35% $46.50 $86.70 32.90% 24.22% $12.60 12/30/10
KB Home Homebuilding 1521 NYS $51.28 1053800 81.9 $4,708.40 $2,463.80 $7,172.20 $154.00 $9,441.70 5.59 29.54% 17.49% $842.40 $1,388.50 35.00% 2.15% $24.00 11/29/10
KBK Cap Corp Fincial Svcs. (Div.) 6100 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
KBR Inc. Diversified Co. 9913 NYS $26.16 368200 135.6 $3,621.20 $808.00 $4,429.20 $394.00 $10,206.00 26.15 11.03% 15.34% $138.50 $461.00 44.43% 8.90% $76.00 12/30/10
KBW Inc Fincial Svcs. (Div.) 6100 NYS $29.39 57300 30.6 $743.00 $66.00 $809.00 $492.90 $302.30 42.70 6.54% $17.40 $67.50 44.10% 60.93% $6.10 12/30/10
Keane Inc. Computer Software/Svcs 3579 NYS $11.91 208100 58.1 $712.40 $150.00 $862.40 $167.40 $955.90 21.33 7.58% 14.99% $33.40 $95.50 33.57% 19.41% $16.30 12/30/10
Kearny Fincial Corp Fincial Svcs. (Div.) 6100 NDQ $16.06 75102 72.7 $1,163.80 $0.00 $1,163.80 $230.30 $92.60 121.23 1.96% 6.58% $9.60 $21.20 19.16% 19.79% $0.30 6/29/11
Keithley Instruments Precision Instrument 3800 NYS $13.15 95800 16.5 $210.80 $0.00 $210.80 $55.30 $141.60 20.87 9.02% 21.30% $10.10 $16.80 28.10% 26.23% $3.80 9/29/10
Kellogg Food Processing 2000 NYS $50.06 584100 405.3 $20,144.90 $4,897.30 $25,042.20 $219.10 $10,177.20 20.55 42.93% 21.17% $980.40 $2,142.10 31.21% 0.87% $374.20 12/30/10
Kellwood Co. Apparel 2300 NYS $32.52 219700 25.7 $831.60 $508.40 $1,340.00 $432.80 $2,064.60 18.24 7.48% 13.16% $45.60 $128.50 29.85% 32.30% $19.60 1/27/11
Kelly Services 'A' Human Resources 7363 NDQ $28.94 122665 35.8 $1,055.10 $56.60 $1,111.70 $63.80 $5,289.80 26.85 5.85% 10.38% $39.30 $98.40 29.86% 5.74% $28.50 12/31/10
KEMET Corp. Electronics 3670 NYS $7.30 554600 86.9 $637.90 $100.00 $737.90 $168.70 $490.10 35.05 3.55% 14.59% $18.20 $64.80 0.00% 22.86% $22.80 3/30/11
Kendle Intl Inc Medical Services 8000 NDQ $31.45 170281 14.1 $442.50 $4.70 $447.20 $48.20 $250.60 41.36 8.73% 19.23% $10.70 $25.20 39.73% 10.78% $4.70 12/30/10
Kenexa Corp Human Resources 7363 NDQ $33.26 199421 17.5 $702.50 $0.60 $703.10 $43.50 $65.60 115.16 12.03% 135.56% $6.10 $11.60 8.85% 6.19% $3.80 12/30/10
Kenilworth Systems Corp. Hotel/Gaming 7000 NDQ $0.02 576615 200 $5.30 $0.00 $5.30 $0.00 -1900.00% 0.00% -$3.80 $0.00 0.00% 0.00% $0.00 12/30/10
Kenmetal Inc. Metal Fabricating 3400 NYS $58.85 112700 38.6 $2,290.80 $411.70 $2,702.50 $234.00 $2,329.60 14.61 12.10% 15.65% $156.80 $323.40 28.70% 8.66% $79.60 6/29/11
Kenneth Cole 'A' Shoe 3140 NYS $23.99 54100 20.2 $476.40 $3.00 $479.40 $130.10 $518.00 14.22 13.69% 31.55% $33.50 $54.80 32.29% 27.14% $13.90 12/30/10
Kensey sh Corp Medical Supplies 8060 NDQ $31.80 89824 11.6 $372.00 $8.00 $380.00 $27.10 $60.40 100.54 3.27% 11.45% $3.70 $13.20 18.39% 7.13% $36.70 6/29/11
Kent Finl Svs Inc Fincial Svcs. (Div.) 6100 NDQ $2.36 36994 2.9 $6.40 $0.00 $6.40 $15.60 $1.00 16.00 4.49% $0.40 $0.10 0.00% 243.75% $0.00 12/30/00
Kent Int'l Holdings Inc Drug 2834 NDQ $2.65 200 3.6 $9.50 $0.00 $9.50 $11.30 -0.89% -$0.10 $0.00 0.00% 118.95% $0.00 12/30/10
Kentucky Bancshares Inc Bank 6000 NDQ $31.00 100 2.7 $91.50 $74.00 $165.50 $11.50 15.78 12.47% 12.78% $5.80 $18.90 26.31% 6.95% $0.00 12/30/10
Kentucky First Fed. Bncp Thrift 6120 NDQ $10.25 1740 8.6 $86.90 $0.00 $86.90 $8.40 54.31 2.43% 4.53% $1.60 $4.00 34.87% 9.67% $0.00 6/29/10
Kentucky Investors Inc Insurance (Life) 6310 NDQ $29.50 200 1.1 $32.70 $5.80 $38.50 $2.60 14.86 4.97% 61.40% $2.20 $35.60 18.08% 6.75% $0.50 12/30/10
Keryx Biopharmaceuticals Inc Biotechnology 2830 NDQ $13.30 307699 37.8 $577.80 $0.00 $577.80 $86.40 $0.60 -28.41% -348.26% -$26.90 -$28.91 0.00% 14.95% $1.00 12/30/10
Kewaunee Scientific Corp. Office Equip/Supplies 3570 NDQ $8.69 11443 2.5 $21.40 $9.10 $30.50 $0.90 $84.10 107.00 0.78% 4.00% $0.20 $2.30 41.32% 2.95% $1.90 4/29/11
Keweew Land Assn Ltd Paper/Forest Products 2600 NDQ $179.00 500 0.6 $110.60 $0.00 $110.60 $2.10 $10.10 79.00 10.85% 13.30% $1.40 $2.20 34.70% 1.90% $0.30 12/30/10
Key Energy Services Inc. Oilfield Svcs/Equip. 3533 NDQ $15.65 895950 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Key Technology Machinery 3500 NDQ $14.83 7156 5.4 $79.80 $0.00 $79.80 $15.20 $84.80 798.00 0.24% 11.49% $0.10 $3.00 0.00% 19.05% $1.60 9/29/11
KeyCorp Bank 6000 NYS $38.03 856400 406.6 $15,441.40 $13,939.00 $29,380.40 $3,108.00 13.68 14.86% 15.67% $1,129.00 $4,063.00 28.90% 10.58% $0.00 12/30/10
Keynote Systems Inc Internet 7370 NDQ $10.60 78763 17.1 $179.40 $0.10 $179.50 $90.80 $55.50 -4.33% -2.21% -$7.50 -$1.83 0.00% 50.58% $3.10 9/29/11
KeySpan Corp. tural Gas (Distrib.) 4920 NYS $41.18 375900 174.4 $7,209.00 $4,591.40 $11,800.40 $124.50 $7,662.00 18.09 8.93% 9.01% $398.60 $1,287.60 37.51% 1.06% $539.50 12/30/10
Keystone Automotive Auto Parts 3716 NDQ $33.99 94373 16.3 $557.20 $9.50 $566.70 $4.70 $628.30 24.99 10.00% 11.48% $22.30 $43.50 39.91% 0.83% $10.40 3/30/11
Keystone Ppty Tr R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
KeyTronicEMS Co. Computers/Peripherals 3573 NDQ $4.78 26814 9.8 $46.50 $11.10 $57.60 $2.40 $187.70 4.74 26.13% 16.88% $9.80 $7.80 0.00% 4.17% $1.60 6/30/11
K-Fed Bancorp Thrift 6120 NDQ $18.85 13453 14.2 $267.70 $0.00 $267.70 $25.60 54.63 5.29% 16.31% $4.90 $17.00 35.61% 9.56% $0.00 6/29/11
Kforce Inc Human Resources 7363 NDQ $12.17 224745 38.7 $505.70 $41.20 $546.90 $37.10 $802.30 22.68 10.58% 13.14% $22.30 $47.00 39.94% 6.78% $5.30 12/30/10
KHD Humboldt Wedag Int'l Fincial Svcs. (Div.) 6100 NDQ $40.08 25184 12.7 $505.50 $49.60 $555.10 $145.50 10.30 22.48% 64.22% $49.10 $80.00 1.66% 26.21% $0.00 12/30/09
Killbuck Bancshares Inc Bank 6000 OTC $110.75 100 0.6 $70.90 $6.00 $76.90 $15.00 16.88 11.35% 25.75% $4.20 $9.80 26.43% 19.51% $0.00 12/30/10
Kilroy Rlty Corp R.E.I.T. 6720 NYS $78.00 130000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Kimball Int'l 'B' Furn/Home Furnishings 2500 NDQ $24.30 208275 38.8 $956.60 $23.80 $980.40 $171.70 $1,142.60 44.49 5.09% 13.49% $21.50 $64.70 42.73% 17.51% $29.50 6/29/11
Kimberly-Clark Household Products 2840 NYS $67.95 835600 461.5 $31,183.10 $3,817.20 $35,000.30 $364.00 $15,902.60 17.29 32.45% 30.21% $1,803.70 $3,410.90 20.20% 1.04% $709.60 12/30/10
Kimco Realty R.E.I.T. 6720 NYS $44.95 673900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Kinder Morgan tural Gas (Div.) 4929 NYS $105.75 586500 133.8 $14,198.10 $7,687.40 $21,885.50 $116.60 $1,585.80 25.71 14.07% 3.41% $552.20 $647.90 39.52% 0.53% $187.40 12/30/10
Kinder Morgan Energy tural Gas (Div.) 4929 NYS $47.90 237400 220.2 $11,026.20 $5,319.40 $16,345.60 $12.10 $9,787.10 11.22 27.18% 14.91% $982.30 $1,363.30 2.43% 0.07% $863.10 12/30/10
Kindred Healthcare Inc Medical Services 8000 NYS $25.25 386200 37.3 $1,003.60 $32.50 $1,036.10 $314.60 $3,924.00 7.80 14.77% 97.90% $128.60 $961.80 40.11% 30.36% $126.10 12/30/10
Kinetic Concepts Medical Supplies 8060 NYS $39.55 459600 70.3 $2,791.60 $294.50 $3,086.10 $123.40 $1,208.60 16.46 88.56% 63.66% $169.60 $349.90 34.03% 4.00% $94.20 12/30/10
King Pharmac. Drug 2834 NYS $15.92 892900 241.8 $3,914.10 $345.00 $4,259.10 $655.10 $1,772.90 9.77 20.29% 29.70% $400.50 $754.50 34.53% 15.38% $53.30 12/30/10
Kingsley Coach Inc Manuf. Housing/RV 3792 NDQ $0.11 19350 35 $3.60 $2.20 $5.80 $0.00 $4.80 -101.88% -$0.60 -$0.41 0.00% 0.00% $0.30 6/29/10
Kingsway Finl Svcs Inc Insurance (Prop/Cas.) 6330 NYS $20.85 14600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
KingThomason Group Inc Insurance (Prop/Cas.) 6330 NDQ $0.02 20000 19.7 $0.40 $0.10 $0.50 $0.00 $0.10 -$0.20 -$0.36 0.00% 0.00% $0.00 12/30/10
Kinross Gold Metals & Mining (Div.) 1000 NYS $11.88 2017600 345.4 $4,141.50 $159.30 $4,300.80 $98.90 $725.50 -20.00% 15.49% -$215.20 $176.10 0.00% 2.30% $142.40 12/30/10
Kintera Inc Internet 7370 NDQ $1.25 290058 36.3 $46.40 $0.00 $46.40 $41.50 $40.90 -85.69% -411.71% -$41.90 -$30.47 0.00% 89.44% $2.30 12/30/10
Kirby Corp. Maritime 4400 NYS $34.13 136300 51.9 $1,817.20 $200.00 $2,017.20 $17.80 $795.70 26.41 12.80% 15.64% $68.80 $181.90 38.10% 0.88% $122.30 12/30/10
Kirkland Lake Gold Inc Precious Metals 1041 NDQ $7.77 5100 50.9 $395.20 $0.00 $395.20 $9.40 $35.10 -14.29% -8.84% -$7.00 -$3.50 0.00% 2.38% $14.60 4/29/11
Kirkland's Inc. Furn/Home Furnishings 2500 NDQ $5.02 6186 19.3 $99.20 $0.00 $99.20 $15.00 $415.10 496.00 0.30% 56.33% $0.20 $55.00 47.36% 15.12% $24.10 1/27/11
Kirlin Hldg Corp Securities Brokerage 6210 NDQ $0.13 625 2 $0.30 $2.10 $2.40 $6.50 $23.60 0.08 63.33% 106.25% $3.80 $1.70 0.00% 270.83% $0.00 12/30/09
Kit Manufacturing Co Homebuilding 1521 NDQ $0.01 2400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Kitty Hawk Inc Air Transport 4510 AMS $0.55 177800 50.3 $29.00 $1.90 $30.90 $28.60 $156.60 -21.36% -39.21% -$8.50 -$5.14 0.00% 92.56% $3.20 12/30/10
KLA-Tencor Precision Instrument 3800 NDQ $49.75 1923401 196.6 $9,932.40 $0.00 $9,932.40 $2,195.20 $2,085.20 21.28 15.33% 57.41% $466.70 $653.40 25.31% 22.10% $59.70 6/29/10
Klever Marketing Inc Advertising 7310 NDQ $0.05 11517 38.5 $1.90 $0.00 $1.90 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 12/30/10
klondike Star Mineral Corp Metals & Mining (Div.) 1000 NDQ $1.62 100028 25.2 $41.10 $0.00 $41.10 $3.50 -189.13% 0.00% -$8.70 $0.00 0.00% 8.52% $1.10 2/27/11
KMG America Corp. Insurance (Life) 6310 NYS $9.59 22500 22.1 $209.20 $15.00 $224.20 $32.60 46.49 2.40% 42.67% $4.50 $106.90 32.18% 14.54% $3.90 12/30/10
KMG Chemicals Inc Chemical (Specialty) 2820 NDQ $10.00 8400 10.5 $107.30 $17.70 $125.00 $11.20 $71.00 20.25 11.30% 15.55% $5.30 $12.90 35.64% 8.96% $2.10 7/30/11
KNBT Bancorp Inc Thrift 6120 NDQ $16.73 65418 30.1 $476.20 $38.90 $515.10 $106.30 22.89 5.52% 16.23% $20.80 $72.30 30.60% 20.64% $0.00 12/30/10
Knight Capital Group Securities Brokerage 6210 NDQ $19.17 665960 103.8 $2,066.70 $0.00 $2,066.70 $611.00 $578.70 57.25 4.38% 24.31% $36.10 $92.90 44.42% 29.56% $25.70 12/30/10
Knight Transportation Inc Trucking 4200 NYS $17.05 346000 85.7 $1,499.60 $0.00 $1,499.60 $21.10 $566.80 24.30 17.48% 31.64% $61.70 $174.70 39.92% 1.41% $116.60 12/30/10
Knightsbridge Tankers Maritime 4400 NDQ $23.64 212886 17.1 $400.80 $120.40 $521.20 $12.60 $100.20 9.11 22.56% 21.63% $44.00 $65.50 0.00% 2.42% $0.00 12/30/10
Knoll Inc Office Equip/Supplies 3570 NYS $22.00 172300 52.3 $1,081.10 $316.00 $1,397.10 $10.70 $808.00 30.11 95.23% 18.31% $35.90 $111.60 43.72% 0.77% $10.70 12/30/10
Knology Inc Telecom. Services 4810 NDQ $10.64 111491 24.2 $358.40 $273.10 $631.50 $12.20 $230.90 -117.91% 14.37% -$63.20 $45.20 0.00% 1.93% $31.60 12/30/10
Knova Software Inc Internet 7370 NDQ $4.85 32666 8.7 $43.20 $3.60 $46.80 $12.20 $23.60 -14.98% -17.30% -$3.70 -$2.78 0.00% 26.07% $0.30 12/30/10
Knox Nursery Inc Paper/Forest Products 2600 NDQ $0.07 5500 12 $0.80 $3.90 $4.70 $0.10 $7.80 -21.43% 7.69% -$0.30 $0.40 0.00% 2.13% $0.20 12/30/00
Ko Grill Inc Restaurant 5812 NDQ $20.55 28080 5.7 $115.90 $4.00 $119.90 $28.70 $36.80 -1.07% 20.63% -$0.40 $2.60 0.00% 23.94% $8.50 12/30/10
Kohl's Corp. Retail Store 5300 NYS $68.43 2933900 345.1 $22,450.00 $1,154.00 $23,604.00 $126.80 $13,402.20 26.66 14.13% 15.72% $842.00 $1,755.10 37.44% 0.54% $799.40 1/27/11
Kolorfusion Intl Inc Machinery 3500 NDQ $0.07 9800 24.3 $2.20 $0.90 $3.10 $0.10 $2.10 13.09% -$0.30 $0.04 0.00% 3.23% $0.00 6/29/11
Komag Inc Computers/Peripherals 3573 $37.88 434798 30.1 $1,140.19 $80.50 $1,220.69 $205.00 $685.90 9.86 27.59% 52.47% $115.60 $161.80 4.50% 16.79% $155.60 12/31/10
Komatsu Ltd Machinery 3500 NDQ $81.20 13968 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Komodo Inc Internet 7370 NDQ $0.07 8500 14.9 $1.00 $0.00 $1.00 $0.00 -$2.50 $0.00 0.00% 0.00% $0.00 3/30/11
Kopin Corp Electrical Equipment 3600 NDQ $3.57 587002 69.3 $239.30 $0.00 $239.30 $119.80 $90.30 19.78 8.26% 50.94% $12.10 $13.60 0.00% 50.06% $3.10 12/30/10
Koppers Holdings Inc Diversified Co. 9913 NYS $26.07 118600 0 $526.60 $0.00 $526.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Kore Holdings Inc Diversified Co. 9913 NDQ $0.45 80788 4.9 $1.50 $0.00 $1.50 $0.10 $1.80 -0.43% -0.01% -$0.10 -$0.00 0.00% 6.67% $0.00 9/29/10
Korea Electric ADR Utility (Foreign) 4914 NYS $22.71 491000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Korea Fund Investment Co.(Foreign) 6730 NYS $34.17 163100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Korn/Ferry Int'l Human Resources 7363 NYS $22.96 511500 41.2 $980.20 $45.10 $1,025.30 $278.20 $551.80 20.25 14.46% 54.82% $48.40 $85.20 34.63% 27.13% $11.30 4/29/11
Kosan Biosciences Inc Drug 2834 NDQ $5.55 160249 29.4 $194.60 $3.70 $198.30 $54.20 $13.40 -72.02% -$29.60 -$28.48 0.00% 27.33% $1.40 12/30/10
Koss Corp Electrical Equipment 3600 NDQ $23.50 2100 3.7 $84.00 $0.00 $84.00 $6.10 $50.90 13.55 29.25% 43.04% $6.20 $10.70 39.26% 7.26% $0.90 6/29/11
Kraft Foods Food Processing 2000 NYS $35.70 6356100 1669.9 $58,515.50 $10,548.00 $69,063.50 $316.00 $34,113.00 18.38 10.76% 10.65% $3,183.00 $6,089.00 30.35% 0.46% $1,171.00 12/30/10
Kramont Realty Trust R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Kreisler Mfg Corp. Aerospace/Defense 3720 NDQ $9.85 1300 1.8 $17.80 $0.60 $18.40 $3.30 $19.70 14.83 11.21% 17.43% $1.20 $2.30 39.36% 17.93% $0.40 6/29/11
Krispy Kreme Restaurant 5812 NYS $11.10 755800 61.8 $685.80 $122.70 $808.50 $17.00 $543.40 -124.93% -41.92% -$135.80 -$89.88 0.00% 2.10% $10.40 1/28/11
Kroger Co. Grocery 5400 NYS $23.07 3171800 723 $16,147.90 $7,232.00 $23,379.90 $210.00 $60,553.00 16.86 21.82% 18.17% $958.00 $3,300.00 37.18% 0.90% $1,306.00 1/27/11
Kronos Advanced Tech Inc Apparel 2300 NDQ $0.01 605185 144.5 $1.60 $4.70 $6.30 $0.60 $0.20 -265.02% -$4.00 -$2.65 0.00% 9.52% $0.00 6/29/11
Kronos Inc. Precision Instrument 3800 NDQ $36.74 176303 31.7 $1,190.20 $0.00 $1,190.20 $80.60 $518.70 22.08 16.23% 29.98% $53.90 $114.00 33.89% 6.77% $25.00 9/29/10
KS Bancorp Inc Thrift 6120 $26.05 100 1.5 $35.20 $0.00 $35.20 $5.00 25.14 7.53% 22.27% $1.40 $4.70 35.56% 14.20% $0.00 12/30/09
K-Sea Trans. Ptnrs L.P. Maritime 4400 NYS $36.09 5000 9.9 $356.20 $193.30 $549.50 $0.80 $182.80 33.60 6.47% 11.03% $10.60 $50.50 22.13% 0.15% $42.90 6/29/11
KSW Inc Machinery 3500 AMS $7.40 10800 5.5 $42.00 $0.00 $42.00 $6.00 $53.40 15.56 28.42% 78.46% $2.70 $2.90 5.31% 14.29% $0.10 12/30/10
K-Swiss Inc. Shoe 3140 NDQ $30.74 184870 34.2 $1,102.60 $0.00 $1,102.60 $197.40 $508.60 14.64 27.35% 95.07% $75.30 $108.80 31.93% 17.90% $1.50 12/30/10
KT Corporation Telecom. Services 4810 NYS $25.35 279600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
K-Tron Int'l Precision Instrument 3800 NDQ $74.67 10198 2.6 $194.30 $17.00 $211.30 $15.10 $118.90 26.62 14.75% 19.86% $7.30 $17.10 40.32% 7.15% $2.20 12/30/10
Kulicke & Soffa Semiconductor Equip 3680 NDQ $8.40 1081474 52 $467.90 $280.10 $748.00 $94.00 $561.30 8.19% -$3.50 $25.30 60.00% 12.57% $12.50 9/29/10
Kupper Parker Commun Advertising 7310 NDQ $0.01 80500 5.9 $0.10 $2.70 $2.80 $0.30 $10.70 0.08 81.25% 30.00% $1.30 $1.20 0.00% 10.71% $0.10 10/30/00
K-V Pharmaceutical Drug 2834 NYS $23.77 600 49.5 $1,196.10 $243.00 $1,439.10 $207.50 $367.60 75.70 5.11% 8.11% $15.80 $55.90 59.43% 14.42% $84.00 3/30/11
KVH Inds Inc Telecom. Services 4810 NDQ $10.61 47508 14.6 $161.50 $2.40 $163.90 $50.10 $71.30 55.69 4.06% 16.13% $2.90 $4.20 9.01% 30.57% $2.30 12/30/10
Kyocera Corp. ADR Foreign Electronics 9975 NYS $94.89 3600 187.5 $17,741.60 $1,348.00 $19,089.60 $3,229.00 $11,034.00 41.36 3.91% 8.57% $429.00 $1,560.00 54.33% 16.91% $555.00 3/30/10
Kyphon Inc. Medical Supplies 8060 NDQ $40.40 292766 43.8 $1,830.80 $0.00 $1,830.80 $194.50 $306.10 61.44 11.92% 53.98% $29.80 $48.40 37.99% 10.62% $8.00 12/30/10
Kyzen Corp 'A' Chemical (Specialty) 2820 NDQ $1.15 1000 4.7 $5.40 $0.00 $5.40 $0.40 $6.00 54.00 5.26% 20.00% $0.10 $0.30 0.00% 7.41% $0.10 12/30/09
L A M Pharmaceutical Corp Medical Supplies 8060 NDQ $0.00 246200 66.1 $1.10 $0.00 $1.10 $0.10 $0.20 -3400.00% -$3.40 -$3.86 0.00% 9.09% $0.00 12/30/00
L-1 Identity Solutions Computers/Peripherals 3573 NYS $15.13 382800 29 $1,098.10 $0.40 $1,098.50 $72.40 $66.20 -2.69% 2.91% -$7.40 $5.90 0.00% 6.59% $4.40 12/30/10
L-3 Communic. Hldgs. Aerospace/Defense 3720 NYS $81.78 548300 121.3 $10,238.90 $4,633.50 $14,872.40 $393.90 $9,444.70 20.14 11.32% 8.49% $508.50 $1,149.50 35.49% 2.65% $119.90 12/30/10
La Jolla Pharmaceutical Co Drug 2834 NDQ $3.03 95120 32.5 $100.90 $0.60 $101.50 $72.90 -35.54% 0.00% -$27.40 $0.00 0.00% 71.82% $0.10 12/30/10
La Quinta Corp R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
La Senza Corp Retail (Special Lines) 5600 TSE $47.99 56319 13.8 $662.20 $39.50 $701.70 $86.70 $410.90 33.61 13.76% 35.02% $19.70 $52.70 36.21% 12.36% $17.20 1/27/11
LaBarge Inc. Electronics 3670 AMS $13.43 7400 15.2 $205.70 $41.70 $247.40 $0.90 $190.10 21.21 14.97% 12.96% $9.70 $22.50 39.19% 0.36% $4.00 7/1/11
Labor Ready Inc Human Resources 7363 NYS $18.33 246600 53.8 $968.60 $0.00 $968.60 $175.70 $1,236.10 15.62 17.79% 37.81% $62.00 $105.60 38.10% 18.14% $5.30 12/29/10
Laboratory Corp. Medical Services 8000 NYS $73.47 377900 126.5 $9,267.10 $1,149.10 $10,416.20 $63.10 $3,327.60 24.00 20.48% 16.96% $386.20 $836.20 39.72% 0.61% $93.60 12/30/10
LaBranche & Co Inc Fincial Svcs. (Div.) 6100 NYS $9.83 903800 60.6 $609.20 $493.80 $1,103.00 $2,862.40 $340.20 16.25 5.11% $37.50 $166.40 26.58% 259.51% $1.00 12/30/10
Laclede Group tural Gas (Distrib.) 4920 NYS $35.03 52200 21.2 $757.50 $451.10 $1,208.60 $6.00 $1,597.00 18.89 10.91% 9.16% $40.10 $112.90 34.10% 0.50% $60.20 9/29/10
LaCrosse Footwear Inc Shoe 3140 NDQ $13.27 3480 6 $80.40 $0.00 $80.40 $6.10 $99.40 15.46 10.30% 14.35% $5.20 $10.10 36.93% 7.59% $1.40 12/30/10
Ladenburg Thalmann Finl Svcs Securities Brokerage 6210 AMS $1.22 206600 141.6 $183.80 $5.70 $189.50 $12.80 $28.30 -103.08% -43.03% -$13.40 -$2.54 0.00% 6.75% $0.20 12/30/10
Ladish Co Aerospace/Defense 3720 NDQ $37.08 213497 14 $516.20 $45.00 $561.20 $14.50 $266.80 37.68 11.66% 14.06% $13.70 $33.10 37.11% 2.58% $7.10 12/30/10
Lafayette Community Bancorp Bank 6000 NDQ $18.00 1400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Laidlaw Global Corp Fincial Svcs. (Div.) 6100 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Laidlaw Intertil Inc Industrial Services 7300 NYS $30.43 413600 81.6 $2,476.60 $807.30 $3,283.90 $318.70 $3,131.90 17.54 11.69% 26.67% $141.20 $758.20 40.32% 9.70% $329.30 8/30/11
Lake Shore Bancorp Inc Thrift 6120 NDQ $12.56 1058 6.6 $82.00 $0.00 $82.00 $12.10 39.05 7.50% 26.21% $2.10 $6.10 31.69% 14.76% $0.00 12/30/10
Lakeland Bancorp Inc Bank 6000 NDQ $14.90 55641 22.2 $336.60 $101.80 $438.40 $42.60 16.66 10.53% 17.57% $20.20 $65.00 32.16% 9.72% $0.00 12/30/10
Lakeland Finl Corp Bank (Midwest) 6001 NDQ $25.53 22011 11.9 $311.90 $31.00 $342.90 $77.40 17.33 15.89% 52.34% $18.00 $53.50 34.55% 22.57% $0.00 12/30/10
Lakeland Ind Industrial Services 7300 NDQ $13.59 8030 5.5 $76.10 $7.30 $83.40 $1.50 $98.70 12.08 10.36% 10.22% $6.30 $10.50 35.21% 1.80% $4.60 1/30/11
Lakes Entertainment Inc. Hotel/Gaming 7000 NDQ $10.79 120312 22.3 $250.50 $10.00 $260.50 $36.60 $18.20 -9.59% -13.37% -$17.10 -$20.29 0.00% 14.05% $22.80 12/31/10
Lam Research Semiconductor Equip 3680 NDQ $50.62 1957925 141.8 $7,262.20 $350.00 $7,612.20 $1,050.30 $1,642.20 21.63 24.05% 46.83% $335.80 $428.30 23.92% 13.80% $21.00 6/24/11
Lamar Advertising Advertising 7310 NDQ $65.39 568702 106.1 $6,615.60 $1,576.30 $8,191.90 $19.40 $1,021.70 158.27 2.30% 7.66% $41.80 $455.80 43.30% 0.24% $121.10 12/30/10
Lamson & Sessions Electrical Equipment 3600 NYS $24.26 127800 15.1 $389.50 $60.80 $450.30 $1.20 $494.20 14.22 30.34% 25.43% $27.40 $60.80 37.31% 0.27% $9.80 12/30/10
Lan Chile S A Air Transport 4510 NYS $54.98 42700 63.8 $3,529.70 $793.90 $4,323.60 $159.20 $2,506.40 24.08 29.16% 15.89% $146.60 $216.00 16.33% 3.68% $595.50 12/30/10
Lanbo Fin'l Invest Company Gr Electronics 3670 NDQ $0.01 11500 35.7 $0.40 $11.80 $12.20 $0.20 $40.30 0.06 90.14% 37.45% $6.40 $12.00 41.64% 1.64% $1.40 12/30/00
Lancaster Colony Household Products 2840 NDQ $44.31 82536 32.2 $1,436.80 $0.00 $1,436.80 $41.80 $1,175.30 19.01 15.29% 20.81% $75.60 $146.40 35.66% 2.91% $62.00 6/29/11
Lance Inc. Food Processing 2000 NDQ $20.08 143309 29.8 $625.90 $46.20 $672.10 $3.50 $679.30 27.33 11.35% 17.74% $22.90 $65.90 34.20% 0.52% $27.60 12/30/10
Lancer Orthodontics Inc Medical Supplies 8060 NDQ $0.56 3000 2.7 $1.50 $0.00 $1.50 $0.30 $6.00 0.00% 1.31% $0.00 $0.04 3.33% 20.00% $0.40 5/30/00
Lancer Orthodontics Inc Medical Supplies 8060 NDQ $0.56 3000 2.7 $1.50 $0.00 $1.50 $0.30 $6.00 0.00% 1.31% $0.00 $0.04 3.33% 20.00% $0.40 5/30/00
LandAmerica Finl Group Fincial Svcs. (Div.) 6100 NYS $63.11 210200 17.3 $1,085.50 $401.10 $1,486.60 $577.90 6.55 12.95% 0.00% $165.60 $0.00 36.63% 38.87% $37.50 12/30/10
Landauer Inc. Environmental 4953 NYS $52.47 36400 9.1 $491.00 $1.60 $492.60 $15.40 $79.00 25.84 35.38% 61.05% $19.00 $39.30 38.01% 3.13% $3.50 9/29/11
Landec Corp Chemical (Basic) 2810 NDQ $10.76 38344 23.2 $258.10 $9.00 $267.10 $6.50 $192.10 89.00 4.72% 12.19% $2.90 $7.80 0.00% 2.43% $3.40 5/29/00
Landec Corp Chemical (Basic) 2810 NDQ $10.76 38344 23.2 $258.10 $9.00 $267.10 $6.50 $192.10 89.00 4.72% 12.19% $2.90 $7.80 0.00% 2.43% $3.40 5/29/00
Landmark Bancorp Inc Thrift 6120 NDQ $27.25 300 2.3 $65.50 $0.00 $65.50 $4.10 18.19 8.16% 26.63% $3.60 $15.10 29.46% 6.26% $0.00 12/30/10
Landry's Restaurants Restaurant 5812 NYS $30.09 162000 21.6 $685.60 $817.90 $1,503.50 $39.20 $1,254.80 15.30 8.67% 9.01% $44.80 $170.40 31.50% 2.61% $118.50 12/30/10
Landstar Sys. Trucking 4200 NDQ $38.18 311890 58.8 $2,198.60 $196.90 $2,395.50 $50.10 $2,517.80 18.32 47.51% 38.46% $120.00 $249.40 38.40% 2.09% $3.90 12/30/10
Langer Inc. Medical Supplies 8060 NDQ $4.59 21300 9.9 $46.10 $17.10 $63.20 $18.80 $40.10 -12.65% -1.78% -$4.20 -$0.56 0.00% 29.75% $1.00 12/30/10
Lannett Co Inc Drug 2834 AMS $6.25 12900 24.1 $155.40 $8.20 $163.60 $0.50 $64.10 31.08 6.60% 8.65% $5.00 $12.40 41.75% 0.31% $5.10 6/29/11
LanOptics Ltd. Telecom. Equipment 4811 NDQ $13.96 90636 11.6 $157.30 $38.60 $195.90 $19.60 $5.80 -134.05% -$10.20 -$9.52 0.00% 10.01% $0.20 12/30/10
LaPolla Industries Inc Chemical (Specialty) 2820 AMS $0.56 21600 53.2 $29.50 $5.00 $34.50 $0.40 $20.20 -57.25% -$1.70 -$2.35 0.00% 1.16% $0.70 12/30/10
Large Scale Biology Corp Biotechnology 2830 NDQ $0.65 21660 6.3 $4.20 $1.00 $5.20 $1.10 $1.80 -185.11% -168.75% -$17.40 -$15.69 0.00% 21.15% $0.80 12/30/00
Largo Vista Group Ltd Retail Store 5300 NDQ $0.03 222715 277.6 $8.70 $0.80 $9.50 $0.10 $0.40 -$0.30 -$0.34 0.00% 1.05% $0.00 12/30/10
Las Vegas Sands Corp Hotel/Gaming 7000 NYS $89.48 905800 354.2 $32,060.80 $1,633.20 $33,694.00 $456.80 $1,740.90 85.79 23.22% 18.44% $373.70 $586.20 12.36% 1.36% $860.60 12/30/10
LaSalle Hotel Pptys R.E.I.T. 6720 NYS $45.85 351700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Laser Master Intertiol Inc Publishing 2700 NDQ $0.36 10000 10.3 $3.70 $9.80 $13.50 $1.20 $21.90 18.50 2.50% 4.87% $0.20 $0.90 10.11% 8.89% $0.10 11/29/00
LaserCard Corp. Electronics 3670 NDQ $10.64 122616 11.7 $130.30 $0.00 $130.30 $23.50 $39.90 162.88 2.50% 24.92% $0.80 $3.30 35.81% 18.04% $2.30 3/30/11
LaserSight Inc. Medical Supplies 8060 NDQ $0.01 471 10 $0.20 $1.90 $2.10 $0.30 $6.30 0.40 $0.50 $0.90 0.00% 14.29% $0.00 12/30/10
LaserSight Inc. Medical Supplies 8060 NDQ $0.01 471 10 $0.20 $1.90 $2.10 $0.30 $6.30 0.40 $0.50 $0.90 0.00% 14.29% $0.00 12/30/10
Lattice Semiconductor Semiconductor 3674 NDQ $6.48 940481 113.6 $762.50 $133.50 $896.00 $264.20 $211.10 -5.46% -1.18% -$27.20 -$4.33 0.00% 29.49% $11.30 12/30/10
Lauder (Estee) Toiletries/Cosmetics 2844 NYS $40.82 432500 211.8 $8,639.40 $521.50 $9,160.90 $368.60 $6,463.80 20.69 25.74% 31.98% $417.50 $910.10 37.62% 4.02% $260.60 6/29/11
Laureate Education Educatiol Services 8299 NDQ $48.63 139295 49.9 $2,524.40 $163.00 $2,687.40 $109.90 $875.40 29.46 8.76% 15.29% $85.70 $185.80 15.10% 4.09% $109.10 12/30/10
Laurel Cap Group Inc. Thrift 6120 OTC 1.9 $55.70 $0.00 $55.70 $13.00 27.85 7.19% 28.33% $2.00 $5.70 26.45% 23.34% $0.00 6/29/10
Law Enforcement Assoc. Corp Electronics 3670 AMS $0.82 17500 25.2 $20.50 $0.10 $20.60 $0.80 $8.20 -5.66% 4.35% -$0.30 $0.20 0.00% 3.88% $0.00 12/30/10
Lawrence Fin'l Holdings Inc Thrift 6120 OTC 0.6 $15.10 $0.00 $15.10 $10.60 30.20 3.57% 57.59% $0.50 $2.50 21.68% 70.20% $0.00 12/30/09
Lawson Products Metal Fabricating 3400 NDQ $45.89 7442 9 $420.90 $0.00 $420.90 $15.50 $450.20 19.58 11.60% 14.79% $21.50 $42.80 41.29% 3.68% $9.30 12/30/10
Lawson Software Inc Computer Software/Svcs 3579 NDQ $7.39 1206270 185.7 $1,383.20 $7.80 $1,391.00 $300.50 $390.80 86.45 2.02% 4.00% $16.00 $34.60 42.32% 21.60% $4.90 5/30/11
Layne Christensen Oilfield Svcs/Equip. 3533 NDQ $32.83 111555 15.2 $501.40 $128.90 $630.30 $18.00 $463.00 34.11 8.57% 9.06% $14.70 $48.40 47.10% 2.86% $49.10 1/30/11
Lazard Ltd. Fincial Svcs. (Div.) 6100 NYS $47.34 386000 99 $1,780.40 $1,245.90 $3,026.30 $512.90 $1,379.80 11.05 $161.10 $438.00 17.23% 16.95% $7.80 12/30/10
Lazare Kaplan Intertiol In Retail (Special Lines) 5600 AMS $9.95 3800 8.2 $74.50 $112.20 $186.70 $8.20 $528.00 49.67 1.57% 3.20% $1.50 $6.40 0.00% 4.39% $1.80 5/30/11
La-Z-Boy Inc. Furn/Home Furnishings 2500 NYS $11.87 527100 51.8 $615.90 $184.20 $800.10 $24.10 $1,916.80 25.35 4.76% 7.47% $24.30 $75.70 33.88% 3.01% $28.00 4/28/11
LCA-Vision Medical Supplies 8060 NDQ $34.36 358053 20.8 $708.00 $3.50 $711.50 $111.00 $192.40 22.33 22.00% 92.74% $31.70 $56.60 40.03% 15.60% $10.70 12/30/10
LCC Intl Inc. Wireless Networking 7380 NDQ $4.05 263029 24.6 $101.50 $3.00 $104.50 $14.20 $194.00 -23.23% -12.34% -$12.50 -$5.26 0.00% 13.59% $2.40 12/30/10
LCNB Corp Bank 6000 NDQ $36.00 586 3.3 $116.20 $2.10 $118.30 $13.40 17.34 12.88% 31.86% $6.70 $17.30 25.04% 11.33% $0.00 12/30/10
lco Holding Co Environmental 4953 NYS $20.46 345100 142.7 $2,950.90 $3,266.80 $6,217.70 $30.80 $3,312.40 61.73 6.78% 8.19% $47.80 $583.80 44.73% 0.50% $74.60 12/30/10
Le@p Technology Inc Internet 7370 NDQ $0.40 8050 33.7 $13.00 $3.40 $16.40 $3.10 -500.00% 0.00% -$0.50 $0.00 0.00% 18.90% $0.00 12/30/10
Leadis Technology Inc. Semiconductor 3674 NDQ $4.69 100937 28.5 $140.10 $0.00 $140.10 $106.90 $64.20 -9.52% -97.10% -$11.40 -$12.53 0.00% 76.30% $2.10 12/30/10
Leap Wireless Intl Inc Wireless Networking 7380 NDQ $59.47 141525 61.2 $3,692.60 $594.40 $4,287.00 $384.10 $914.70 123.09 1.98% 8.93% $30.00 $262.70 41.38% 8.96% $218.60 12/30/10
LeapFrog Enterpr. 'A' Recreation 7900 NYS $9.48 417400 62.5 $602.30 $0.00 $602.30 $72.20 $649.80 34.42 3.75% 5.80% $17.50 $31.10 26.46% 11.99% $16.70 12/30/10
Lear Corp. Auto Parts 3716 NYS $29.53 629900 67.2 $2,009.10 $2,275.90 $4,285.00 $207.60 $17,089.20 28.70 6.30% 11.04% $70.00 $498.80 29.65% 4.84% $568.40 12/30/10
Learning Tree Int'l Educatiol Services 8299 NDQ $8.89 173145 16.7 $148.10 $0.00 $148.10 $75.30 $151.60 -1.15% -$0.70 $6.00 60.00% 50.84% $6.30 9/29/10
LECG Corp Information Services 8900 NDQ $18.48 83384 24.2 $459.10 $0.00 $459.10 $35.70 $286.70 20.50 11.48% 15.88% $22.40 $42.90 41.00% 7.78% $6.90 12/30/10
Lecroy Corp Precision Instrument 3800 NDQ $11.51 142256 12.7 $144.20 $38.10 $182.30 $17.00 $160.50 17.17 6.48% 9.93% $8.40 $22.90 34.61% 9.33% $4.80 6/29/11
LecTec Corp. Drug 2834 NDQ $0.65 20104 4.1 $2.90 $0.00 $2.90 $1.30 $0.40 -17.65% -69.30% -$0.30 -$0.28 0.00% 44.83% $0.00 12/30/10
Lee Enterprises Newspaper 2710 NYS $31.06 207700 45.5 $1,432.90 $1,716.00 $3,148.90 $7.50 $860.90 14.91 10.26% 5.68% $96.10 $232.80 35.46% 0.24% $24.70 9/29/10
Lee Pharmaceuticals Drug 2834 NDQ $0.09 10000 4.1 $0.40 $7.60 $8.00 $0.30 $8.50 -28.05% -$1.20 -$0.42 0.00% 3.75% $0.40 9/29/00
Leesport Fincial Corp Bank 6000 NDQ $23.91 2873 5.3 $127.20 $63.20 $190.40 $29.10 14.62 9.18% 22.40% $8.70 $37.90 23.80% 15.28% $0.00 12/30/10
Legacy Bancorp Inc Thrift 6120 NDQ $15.85 14771 10.3 $164.60 $0.00 $164.60 $19.20 -0.48% 6.26% -$0.70 $15.90 60.00% 11.66% $0.00 12/30/10
Legal Access Technologies Inc Medical Services 8000 NDQ $0.01 12500 44.1 $0.50 $0.00 $0.50 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 4/29/10
LegalPlay Entertainment Inc Hotel/Gaming 7000 NDQ 34 $0.30 $0.10 $0.40 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Legg Mason Fincial Svcs. (Div.) 6100 NYS $95.05 621200 129.7 $12,708.40 $1,203.00 $13,911.40 $1,165.70 $2,645.20 24.11 9.01% 8.44% $527.10 $753.50 34.07% 8.38% $85.20 3/30/11
Leggett & Platt Furn/Home Furnishings 2500 NYS $23.90 544400 182.6 $4,302.00 $1,020.20 $5,322.20 $64.90 $5,299.30 15.56 12.29% 13.87% $276.50 $657.80 32.44% 1.22% $164.20 12/30/10
Lehman Bros. Holdings Securities Brokerage 6210 NYS $78.12 2425100 540.8 $41,363.10 $65,250.00 $106,613.10 $10,644.00 $32,420.00 12.69 19.41% 22.02% $3,260.00 $23,290.00 32.49% 9.98% $409.00 11/29/10
Lennox Int'l Machinery 3500 NYS $30.61 114100 71 $2,082.10 $120.50 $2,202.60 $213.50 $3,366.20 13.70 19.13% 22.41% $152.00 $243.00 35.32% 9.69% $63.30 12/30/10
Lenovo Group Ltd Computers/Peripherals 3573 NDQ $8.05 88522 444.7 $3,579.50 $178.10 $3,757.60 $1,690.10 $13,295.90 148.53 2.31% $24.10 $382.30 60.00% 44.98% $99.70 3/30/11
Lenox Group Inc. Furn/Home Furnishings 2500 NYS $6.40 182200 14 $95.20 $110.80 $206.00 $1.30 $330.90 5.47 10.76% 9.49% $17.40 $40.80 36.90% 0.63% $1.90 12/30/10
Lenox Wealth Magement Inc Bank 6000 NDQ $11.00 600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Lenr Corp. Homebuilding 1521 NYS $52.46 946000 157.6 $8,285.70 $3,862.60 $12,148.30 $932.20 $13,867.00 6.16 25.60% 17.47% $1,344.40 $2,296.60 37.75% 7.67% $21.70 11/29/10
Leon's Furniture Ltd. Furn/Home Furnishings 2500 TSE $51.20 845 17.7 $909.70 $0.00 $909.70 $95.70 $547.70 18.57 18.79% 39.53% $49.00 $99.60 34.47% 10.52% $25.20 12/30/10
Lescarden Inc Biotechnology 2830 NDQ $0.20 10000 31.1 $6.20 $0.00 $6.20 $1.10 $1.60 62.00 100.00% $0.10 $0.10 0.00% 17.74% $0.00 5/30/11
LESCO Inc. Chemical (Specialty) 2820 NDQ $8.65 87638 8.9 $77.20 $0.00 $77.20 $21.00 $575.70 -6.07% 20.18% -$2.60 $4.40 0.00% 27.20% $3.10 12/30/10
Leucadia tiol Fincial Svcs. (Div.) 6100 NYS $28.20 627000 216.1 $6,178.30 $1,162.40 $7,340.70 $1,710.50 $1,041.10 5.05 33.43% 12.72% $1,224.10 $396.00 0.00% 23.30% $162.30 12/30/10
Levcor Intertiol Inc Apparel 2300 NDQ $0.40 21000 5.3 $1.70 $11.90 $13.60 $0.10 $29.40 -21.96% -$8.30 -$0.75 0.00% 0.74% $0.10 12/30/10
Level 3 Communic. Telecom. Services 4810 NDQ $5.60 10869465 817.8 $6,650.20 $6,023.00 $12,673.20 $628.00 $3,613.00 9.51% -$687.00 $468.00 0.00% 4.96% $305.00 12/30/10
Level 8 Sys Inc Computer Software/Svcs 3579 NDQ $0.02 350408 48 $1.40 $7.90 $9.30 $0.00 $0.80 -$3.70 -$3.11 0.00% 0.00% $0.00 12/30/10
Levitt Corporation Homebuilding 1521 NYS $12.24 108300 19.8 $241.90 $408.00 $649.90 $113.60 $561.90 4.41 15.69% 7.49% $54.90 $76.80 37.14% 17.48% $12.90 12/30/10
Lexicon Genetics Inc Drug 2834 NDQ $3.61 372756 64.6 $241.10 $37.00 $278.10 $99.70 $75.70 -42.31% -105.91% -$36.30 -$24.47 0.00% 35.85% $11.30 12/30/10
Lexington B & L Finl Corp Thrift 6120 OTC 0.7 $16.70 $0.70 $17.40 $14.70 18.56 6.43% $0.90 $2.60 28.42% 84.48% $0.00 9/29/09
Lexington Corp. Pptys R.E.I.T. 6720 NYS $22.42 2753700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Lexington Precision Corp Tire & Rubber 3000 NDQ $0.41 2000 4.9 $2.00 $81.50 $83.50 $0.20 $121.60 23.30% -$4.60 $14.40 0.00% 0.24% $5.40 12/30/09
Lexmark Int'l `A' Office Equip/Supplies 3570 NYS $73.20 1132900 111.9 $7,279.60 $149.60 $7,429.20 $888.80 $5,221.50 17.61 28.94% 73.68% $413.40 $692.20 26.61% 11.96% $201.30 12/30/10
Lexon Technologies Inc Internet 7370 NDQ $0.03 4000 34.2 $1.00 $0.20 $1.20 $0.00 -1800.00% 0.00% -$1.80 $0.00 0.00% 0.00% $0.00 12/30/10
LGA Holdings Inc. Auto Parts 3716 NDQ $1.55 350 8.6 $13.30 $0.10 $13.40 $0.00 $0.30 -100.00% -45.40% -$0.20 -$0.14 0.00% 0.00% $0.10 6/29/11
LGL Group Inc Diversified Co. 9913 AMS $6.97 2200 2.2 $15.10 $9.10 $24.20 $8.90 $46.20 12.58 8.16% 18.12% $1.20 $2.70 0.00% 36.78% $0.30 12/30/10
LHC Group Inc. Medical Services 8000 NDQ $28.51 101632 16.6 $504.50 $5.40 $509.90 $17.40 $162.50 49.95 12.88% 28.76% $10.10 $26.10 26.83% 3.41% $2.10 12/30/10
Libbey Inc. Household Products 2840 NYS $12.34 46000 14 $174.40 $273.20 $447.60 $3.20 $570.10 145.33 1.00% 12.19% $1.20 $47.50 0.00% 0.71% $44.30 12/30/10
Liberate Technologies Inc Internet 7370 NDQ $0.10 1200 110.9 $8.90 $0.00 $8.90 $47.10 $2.30 -111.32% -$17.70 -$24.62 0.00% 529.21% $0.10 5/30/10
Liberty All-Star Investment Co. 6730 NYS $8.29 409700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Liberty Bancorp Inc. Thrift 6120 NDQ $10.73 2150 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Liberty Homes Inc Homebuilding 1521 NDQ $6.60 300 3.7 $22.10 $0.60 $22.70 $6.10 $84.40 -13.77% -9.77% -$4.60 -$2.73 0.00% 26.87% $0.50 12/30/09
Liberty Homes Inc. Manuf. Housing/RV 3792 NDQ $6.70 300 3.7 $22.80 $0.60 $23.40 $6.10 $84.40 -13.77% -9.77% -$4.60 -$2.73 0.00% 26.07% $0.50 12/30/09
Liberty Property R.E.I.T. 6720 NYS $49.14 240500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Life Partners Holdings Inc Industrial Services 7300 NDQ $10.05 6800 9.4 $94.80 $2.80 $97.60 $5.50 $8.50 135.43 13.46% 53.62% $0.70 $2.50 46.38% 5.64% $0.10 2/27/11
Life Sciences Research Inc. Medical Services 8000 NDQ 12.6 $177.40 $77.60 $255.00 $15.40 $172.00 118.27 32.14% $1.50 $30.60 60.00% 6.04% $16.00 12/30/10
Life Time Fitness Inc Recreation 7900 NYS $48.51 175500 35.6 $1,784.10 $273.20 $2,057.30 $4.70 $390.10 43.30 13.39% 13.89% $41.20 $132.00 39.37% 0.23% $190.50 12/30/10
LifeCell Corp. Medical Supplies 8060 NDQ $24.14 690848 29.1 $795.90 $0.00 $795.90 $48.10 $94.40 66.33 13.03% 29.69% $12.00 $20.80 37.19% 6.04% $3.60 12/30/10
Lifecore Biomedical Inc. Medical Supplies 8060 NDQ $17.83 64872 13.2 $233.60 $5.10 $238.70 $26.60 $63.10 33.37 9.03% 14.20% $7.00 $12.90 38.35% 11.14% $2.00 6/29/11
Lifeline Therapeutics Inc Food Processing 2000 NDQ $0.44 213820 22.1 $12.20 $0.00 $12.20 $3.20 $7.20 -54.00% -145.28% -$2.70 -$2.62 0.00% 26.23% $0.10 6/29/11
LifePoint Hospitals Medical Services 8000 NDQ $33.70 389582 57.1 $1,950.40 $1,516.30 $3,466.70 $30.40 $1,855.10 16.84 8.99% 7.68% $115.80 $356.10 40.18% 0.88% $170.10 12/30/10
LifePoint Inc. Medical Services 8000 NDQ $0.00 36987 57 $1.00 $0.50 $1.50 $3.70 -121.88% 0.00% -$7.80 $0.00 0.00% 246.67% $0.10 3/30/00
Lifespan Inc Entertainment 7950 NDQ $0.03 33500 36.1 $2.10 $0.10 $2.20 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
LifeStyle Innovations Inc. Computer Software/Svcs 3579 NDQ $0.00 322000 29.2 $0.30 $2.20 $2.50 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 6/29/10
Lifetime Brands Inc Household Products 2840 NDQ $16.43 118667 12.9 $219.90 $19.50 $239.40 $0.80 $307.90 15.60 10.04% 11.99% $14.10 $30.80 38.01% 0.33% $5.10 12/30/10
LIFEWAY FOODS Food Processing 2000 NDQ $9.35 21857 16.8 $157.40 $3.40 $160.80 $11.80 $20.10 62.96 12.56% 22.25% $2.50 $4.10 37.60% 7.34% $4.90 12/30/10
Ligand Pharmaceuticals Drug 2834 NDQ $10.95 336411 73.1 $851.80 $172.90 $1,024.70 $86.90 $176.60 -$36.40 -$8.79 0.00% 8.48% $2.60 12/30/10
Lightbridge Inc Telecom. Services 4810 NDQ $13.54 115255 26.8 $376.00 $0.00 $376.00 $84.80 $108.30 42.73 5.61% 21.47% $8.80 $19.00 18.41% 22.55% $3.10 12/30/10
LightPath Technologies Inc Telecom. Equipment 4811 NDQ $4.72 32173 4.5 $21.10 $0.30 $21.40 $3.80 $12.20 -53.13% -92.89% -$3.40 -$2.69 0.00% 17.76% $0.60 6/29/11
Ligthning Rod Software Inc Computer Software/Svcs 3579 NDQ $0.12 18200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Lilly (Eli) Drug 2834 NYS $52.10 4303600 1130.1 $58,853.90 $6,498.20 $65,352.10 $5,037.70 $14,645.30 18.71 29.15% 28.34% $3,145.40 $4,375.00 20.63% 7.71% $1,298.10 12/30/10
Limar Machine Limited Machinery 3500 TSE $13.90 24065 72.1 $1,014.60 $316.20 $1,330.80 $44.10 $2,161.40 10.05 12.97% 19.65% $101.00 $313.20 34.09% 3.31% $196.00 12/30/10
Lime Energy Co. Electrical Equipment 3600 NDQ $0.90 15519 3.6 $42.30 $7.10 $49.40 $4.20 $4.90 -156.82% -75.80% -$6.90 -$5.53 0.00% 8.50% $0.50 12/30/10
Limited Brands Retail (Special Lines) 5600 NYS $28.94 2268600 395 $11,607.80 $1,676.00 $13,283.80 $1,208.00 $9,699.00 20.74 22.65% 29.24% $559.70 $1,285.00 33.13% 9.09% $480.00 1/27/11
Lin TV Corp. Entertainment 7950 NYS $9.95 107200 51.7 $508.90 $996.30 $1,505.20 $11.10 $380.40 -2.03% 3.81% -$16.80 $138.30 60.00% 0.74% $18.00 12/30/10
Lincare Holdings Medical Services 8000 NDQ $39.84 464846 96.1 $3,737.80 $289.10 $4,026.90 $46.70 $1,266.60 17.49 18.78% 21.03% $213.70 $466.10 37.71% 1.16% $111.00 12/30/10
Lincoln Bancorp Ind Thrift 6120 NDQ $19.99 902 5.4 $103.90 $0.00 $103.90 $16.70 37.11 2.80% 20.07% $2.80 $16.70 0.00% 16.07% $0.00 12/30/10
Lincoln Educatiol Svcs Educatiol Services 8299 NDQ $13.49 38341 25.2 $341.50 $10.80 $352.30 $50.30 $299.20 18.26 13.75% 28.86% $18.70 $45.60 38.93% 14.28% $22.60 12/30/10
Lincoln Elec Hldgs. Machinery 3500 NDQ $60.42 59409 42.2 $2,616.20 $166.10 $2,782.30 $108.00 $1,589.70 23.11 17.35% 20.60% $113.20 $184.10 20.52% 3.88% $50.40 12/30/10
Lincoln t'l Corp. Insurance (Life) 6310 NYS $66.40 971100 173.8 $18,711.00 $999.00 $19,710.00 $2,311.70 24.52 11.95% 4.61% $763.20 $308.40 24.20% 11.73% $0.00 12/30/10
Lindsay Corp. Machinery 3500 NYS $32.65 106100 17.6 $586.30 $30.00 $616.30 $53.50 $226.00 50.11 9.68% 13.52% $11.70 $19.60 32.79% 8.68% $3.60 8/30/11
Linear Technology Semiconductor 3674 NDQ $30.32 1913768 303.1 $9,136.10 $0.00 $9,136.10 $1,819.60 $1,093.00 21.31 20.37% 149.59% $428.70 $613.20 30.50% 19.92% $69.40 7/1/11
Linkpro, Inc. Internet 7370 NDQ $0.26 80021 71 $21.00 $2.70 $23.70 $0.10 $0.70 -$7.60 -$2.84 0.00% 0.42% $0.00 12/30/10
Linktone Ltd Telecom. Services 4810 NDQ $5.19 263753 25.7 $133.50 $0.00 $133.50 $80.10 $70.50 10.77 12.39% 69.15% $12.40 $15.50 10.78% 60.00% $2.00 12/30/10
Linn Energy LLC Petroleum (Producing) 1300 NDQ $31.95 86010 27.8 $897.00 $266.40 $1,163.40 $11.00 $49.70 16.68% -$56.40 $34.80 0.00% 0.95% $150.90 12/30/10
LION bioscience AG Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Lionbridge Technologies Inc Internet 7370 NDQ $6.44 334442 59.3 $381.10 $91.50 $472.60 $25.10 $236.30 -0.13% 3.38% -$0.20 $14.60 60.00% 5.31% $3.30 12/30/10
LionOre Mining Int'l Ltd. Precious Metals 1041 TSE $13.25 895483 217.1 $2,852.40 $241.40 $3,093.80 $127.30 $418.70 -15.88% 29.78% -$76.40 $177.30 0.00% 4.11% $127.90 12/30/10
Lions Gate Entertainment Corp Entertainment 7950 NYS $10.73 740300 104.4 $1,120.60 $399.80 $1,520.40 $47.00 $951.20 386.41 1.94% 4.52% $2.90 $22.70 0.00% 3.09% $5.40 3/30/11
Lipid Sciences Inc 'A' Biotechnology 2830 NDQ $1.36 295830 27.4 $43.40 $0.00 $43.40 $14.60 -75.56% -$10.20 $0.00 0.00% 33.64% $0.20 12/30/10
Lipman Electronic Engineering Computers/Peripherals 3573 OTC 27 $707.10 $0.20 $707.30 $124.40 $235.40 35.18 7.73% 21.18% $20.10 $42.20 31.85% 17.59% $5.20 12/30/10
Liquidity Services Inc E-Commerce 7372 NDQ $17.21 90931 19 $475.50 $4.60 $480.10 $10.40 $89.40 115.98 35.96% 91.87% $4.10 $6.60 22.05% 2.17% $0.50 9/29/10
Liquidmetal Technologies Metal Fabricating 3400 NDQ $1.52 100360 42.2 $67.50 $9.10 $76.60 $1.40 $16.40 -78.57% -$14.40 -$5.03 0.00% 1.83% $0.20 12/30/10
Liteglow Industries Inc Auto Parts 3716 NDQ $0.00 1533 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Litewave Corp Telecom. Services 4810 NDQ $0.08 97880 63 $5.00 $0.50 $5.50 $0.00 0.00% -$0.20 $0.00 0.00% 0.00% $0.20 12/30/10
Lithia Motors Retail Store 5300 NYS $28.76 261300 19.4 $552.70 $827.90 $1,380.60 $48.60 $2,935.40 10.67 11.27% 6.51% $51.80 $133.50 39.60% 3.52% $53.30 12/30/10
Lithium Technology Corp Electrical Equipment 3600 NDQ $0.03 152058 266.3 $7.00 $10.70 $17.70 $0.00 $1.80 -88.28% -$22.00 -$8.65 0.00% 0.00% $0.40 12/30/10
Littelfuse Inc. Electrical Equipment 3600 NDQ $31.88 123945 22.2 $729.90 $26.70 $756.60 $21.90 $467.10 43.97 5.99% 12.22% $16.60 $58.20 40.83% 2.89% $27.20 12/30/10
Little Squaw Gold Mining Corp Precious Metals 1041 NDQ $1.48 134591 16.8 $37.60 $0.70 $38.30 $0.90 -66.67% 0.00% -$0.40 $0.00 0.00% 2.35% $0.00 12/30/10
Littlefield Corporation Hotel/Gaming 7000 NDQ $0.81 15340 10.1 $8.80 $3.90 $12.70 $0.50 $9.90 -1.45% 7.77% -$0.10 $1.60 60.00% 3.94% $0.40 12/30/00
LivePerson Inc Computer Software/Svcs 3579 NDQ $5.23 116891 38 $218.70 $0.00 $218.70 $17.10 $22.30 87.48 14.53% 3160.72% $2.50 $4.00 20.98% 7.82% $0.40 12/30/10
Liz Claiborne Apparel 2300 NYS $43.46 331900 105 $4,437.90 $466.50 $4,904.40 $343.20 $4,847.80 13.98 15.85% 19.82% $317.40 $652.20 35.40% 7.00% $140.30 12/30/10
LJ Intertiol Inc Apparel 2300 NDQ $4.35 230386 12.3 $52.40 $2.60 $55.00 $9.60 $77.40 19.41 7.89% 15.00% $2.70 $4.50 9.35% 17.45% $0.70 12/30/00
LKQ Corp. Auto Parts 3716 NDQ $22.99 301765 51.4 $1,256.80 $47.50 $1,304.30 $3.20 $547.40 40.67 9.04% 9.52% $30.90 $61.50 40.24% 0.25% $26.20 12/30/10
LMI Aerospace Inc. Aerospace/Defense 3720 NDQ $15.48 95221 8.4 $177.70 $17.30 $195.00 $0.00 $101.10 34.17 13.07% 15.57% $5.20 $14.30 37.82% 0.00% $2.90 12/30/10
LMIC Inc Electronics 3670 NDQ $0.00 5000 12.1 $0.20 $4.30 $4.50 $0.00 $6.10 -$5.70 -$3.45 0.00% 0.00% $0.00 12/30/09
LML Payment Sys Inc Fincial Svcs. (Div.) 6100 NDQ $3.22 47021 20.2 $61.40 $0.00 $61.40 $3.70 $5.50 -106.98% -654.32% -$4.60 -$3.93 0.00% 6.03% $0.20 3/30/11
LNB Bancorp Inc Bank 6000 NDQ $16.05 2706 6.5 $104.90 $30.10 $135.00 $23.90 16.39 9.36% 26.88% $6.40 $27.80 27.88% 17.70% $0.00 12/30/10
LNR Property R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Loblaw Companies Limited Food Wholesalers 5140 TSE $48.79 239332 274.1 $13,702.80 $4,821.00 $18,523.80 $920.00 $27,801.00 18.37 12.67% 13.89% $746.00 $2,085.00 34.81% 4.97% $1,156.00 12/30/10
Local.com Corporation Information Services 8900 NDQ $4.05 102295 9.2 $39.20 $0.10 $39.30 $14.30 $18.10 -21.10% -30.36% -$6.50 -$5.04 0.00% 36.39% $4.00 12/30/10
Lockheed Martin Aerospace/Defense 3720 NYS $92.07 910800 432 $38,954.80 $4,986.00 $43,940.80 $2,244.00 $37,213.00 22.75 21.76% 21.61% $1,712.00 $3,272.00 29.92% 5.11% $865.00 12/30/10
LodgeNet Entmt Corp Cable TV 4840 NDQ $25.03 110558 18.2 $469.70 $292.00 $761.70 $20.70 $275.80 44.95% -$7.00 $90.40 0.00% 2.72% $51.90 12/30/10
Lodgian Inc Hotel/Gaming 7000 AMS $13.60 22600 24.6 $339.60 $412.90 $752.50 $19.10 $319.30 -6.39% 27.16% -$15.90 $174.60 0.00% 2.54% $86.50 12/30/10
Loews Corp. Fincial Svcs. (Div.) 6100 NYS $41.47 1353200 557.5 $22,986.30 $5,206.80 $28,193.10 $34,641.50 $16,017.80 27.57 6.37% $833.80 $2,592.80 26.56% 122.87% $477.80 12/30/10
Logansport Finl Corp Bank 6000 OTC $16.75 550 0.9 $14.70 $1.00 $15.70 $0.70 9.80 9.15% 23.14% $1.50 $5.30 27.09% 4.46% $0.00 12/30/09
Logic Devices Inc. Precision Instrument 3800 NDQ $2.56 15943 6.8 $17.10 $0.00 $17.10 $2.00 $4.60 171.00 1.06% 4.02% $0.10 $0.30 0.77% 11.70% $0.20 9/29/11
Logility Inc Computer Software/Svcs 3579 NDQ $7.93 3851 12.9 $101.40 $0.00 $101.40 $26.50 $37.30 12.68 23.60% 114.86% $8.00 $8.50 0.00% 26.13% $0.20 4/29/11
Logitech Intl S A Computers/Peripherals 3573 NDQ $28.60 125152 182.7 $5,250.50 $14.10 $5,264.60 $245.00 $1,796.70 28.99 26.43% 44.34% $181.10 $233.40 13.70% 4.65% $54.10 3/30/11
LoJack Corp Electronics 3670 NDQ $17.08 228855 18.9 $316.40 $19.80 $336.20 $47.60 $190.70 17.20 17.69% 29.36% $18.40 $33.40 33.03% 14.16% $7.80 12/30/10
Lone Star Techn. Metal Fabricating 3400 NYS $48.41 481200 30.6 $1,532.70 $150.00 $1,682.70 $255.70 $1,285.10 6.85 34.93% 46.72% $223.60 $249.70 0.00% 15.20% $21.00 12/30/10
Longport Inc Medical Services 8000 NDQ $0.04 306750 23.1 $0.90 $0.00 $0.90 $1.20 $2.50 -55.56% -$0.50 -$0.17 0.00% 133.33% $0.30 12/30/00
Longs Drug Stores Pharmacy Services 5910 NYS $42.38 194200 37.2 $1,597.90 $105.70 $1,703.60 $74.70 $4,670.30 26.11 7.97% 14.93% $61.20 $214.10 44.30% 4.38% $106.30 1/25/11
Longview Fibre Paper/Forest Products 2600 NYS $21.95 311000 51.1 $1,455.00 $427.20 $1,882.20 $0.00 $898.10 89.26 3.62% 10.25% $16.30 $144.30 37.68% 0.00% $41.70 10/30/10
LookSmart Ltd. Internet 7370 NDQ $4.46 91626 22.9 $105.50 $0.20 $105.70 $51.30 $41.40 -26.13% -63.12% -$17.90 -$10.98 0.00% 48.53% $3.90 12/30/10
LoopNet Inc. Internet 7370 NDQ $14.98 216310 8.5 $556.20 $0.00 $556.20 $21.90 $31.00 29.43 66.08% 174.63% $18.90 $11.70 0.00% 3.94% $0.70 12/30/10
Loral Space & Communications Telecom. Equipment 4811 NDQ 20 $0.20 $328.20 $328.40 $275.80 $626.30 -8.71% 5.37% -$54.60 $36.50 0.00% 83.98% $9.60 12/30/10
Lorus Therapeutics Inc Medical Services 8000 TSE $0.25 180315 174.7 $43.70 $11.00 $54.70 $8.30 0.00% -$17.10 $0.00 0.00% 15.17% $0.10 5/30/11
Lottery & Wagering Solutions Hotel/Gaming 7000 NDQ $0.25 415 0.9 $0.20 $0.50 $0.70 $2.80 $5.10 -20.59% -0.19% -$0.70 -$0.00 0.00% 400.00% $0.10 6/29/00
LOUD Technologies Inc Electronics 3670 NDQ $15.05 7927 4.6 $68.50 $53.80 $122.30 $0.50 $204.30 76.11 9.89% 18.15% $0.90 $11.90 4.81% 0.41% $1.70 12/30/10
Loudeye Corp Internet 7370 NDQ 11.5 $59.50 $1.00 $60.50 $9.00 $27.00 -51.61% -54.76% -$25.60 -$22.78 0.00% 14.88% $2.30 12/30/10
Louisia-Pacific Paper/Forest Products 2600 NYS $21.53 586100 105.8 $2,252.70 $823.40 $3,076.10 $1,324.90 $2,598.90 6.07 18.16% 41.71% $371.00 $664.30 3.22% 43.07% $173.70 12/30/10
Lowe's Cos. Retail Building Supply 5211 NYS $31.15 7607300 1568.2 $47,484.80 $3,531.00 $51,015.80 $876.00 $43,243.00 17.14 19.32% 20.42% $2,771.00 $5,644.00 38.50% 1.72% $3,379.00 2/2/11
LoyaltyPoint Inc Internet 7370 NDQ $0.00 15866 103.5 $1.00 $1.90 $2.90 $1.10 $64.70 -$7.10 -$4.87 0.00% 37.93% $0.10 12/30/00
LQ Corp Inc Internet 7370 NDQ $1.13 535 3.2 $3.60 $0.00 $3.60 $5.70 -14.04% -$0.80 $0.00 0.00% 158.33% $0.00 12/30/10
LSB Bancshares Bank 6000 NDQ $16.90 5345 8.5 $139.00 $53.00 $192.00 $45.60 14.48 10.46% 26.59% $9.60 $39.70 33.55% 23.75% $0.00 12/30/10
LSB Corp. Thrift 6120 NDQ $16.57 6144 4.3 $76.40 $0.00 $76.40 $7.40 23.88 5.54% 14.34% $3.20 $11.30 36.04% 9.69% $0.00 12/30/00
LSB Fincial Corp Thrift 6120 NDQ $24.50 1666 1.6 $39.30 $0.00 $39.30 $9.40 11.91 10.06% 31.08% $3.30 $11.20 35.06% 23.92% $0.00 12/30/10
LSB Inds. Chemical (Basic) 2810 AMS $11.58 7100 12.5 $154.30 $95.60 $249.90 $3.20 $317.30 53.21 50.88% 19.27% $2.90 $18.90 0.00% 1.28% $7.20 12/30/09
LSI Industries Electrical Equipment 3600 NDQ $19.85 164601 21.5 $414.10 $16.60 $430.70 $3.30 $280.50 28.76 8.73% 10.43% $14.40 $28.30 34.31% 0.77% $3.80 6/29/11
LSI Logic Semiconductor 3674 NYS $9.00 6834600 394 $3,667.80 $623.90 $4,291.70 $938.90 $1,919.30 19.42 11.60% 22.70% $188.90 $339.90 12.32% 21.88% $48.10 12/30/10
LTC Pptys Inc. R.E.I.T. 6720 NYS $27.31 58800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
LTX Corp. Precision Instrument 3800 NDQ $5.60 542952 62 $354.70 $147.70 $502.40 $194.20 $216.50 29.07 10.37% 50.63% $12.20 $36.00 0.00% 38.65% $6.70 7/30/11
Lu Innovations Inc Medical Supplies 8060 NDQ $3.58 5400 10.1 $34.30 $5.40 $39.70 $12.50 $16.50 -17.54% -45.97% -$2.00 -$1.98 0.00% 31.49% $0.90 12/30/10
Lu Technologies Int'l Inc. Chemical (Specialty) 2820 NDQ $0.02 16000 13.6 $0.30 $0.60 $0.90 $0.00 $0.70 -559383102516435000.00% -$1.70 -$0.62 0.00% 0.00% $0.00 12/30/10
Lubrizol Corp. Chemical (Specialty) 2820 NYS $50.13 250400 68 $3,443.70 $1,670.80 $5,114.50 $262.40 $3,622.20 20.01 10.98% 12.45% $172.10 $558.00 33.63% 5.13% $136.70 12/30/10
Luby's Inc. Restaurant 5812 NYS $10.89 108700 27.7 $310.50 $0.00 $310.50 $9.70 $324.60 14.72 12.74% 65.17% $21.10 $101.60 0.00% 3.12% $15.90 8/29/11
Lucille Farms Inc Food Wholesalers 5140 NDQ $0.03 65601 3.4 $0.10 $14.50 $14.60 $0.10 $47.80 -9.73% -$3.30 -$1.37 0.00% 0.68% $0.50 3/30/10
Lufkin Inds. Oilfield Svcs/Equip. 3533 NDQ $58.08 109852 14.7 $865.00 $0.30 $865.30 $25.80 $492.20 19.44 17.04% 22.00% $44.50 $80.60 35.70% 2.98% $15.80 12/30/10
LUKOIL Petroleum (Producing) 1300 NDQ $86.70 87359 819 $71,007.30 $3,804.00 $74,811.30 $1,686.00 $22,118.00 25.05 16.22% 40.62% $2,834.50 $9,675.00 17.75% 2.25% $2,881.00 12/30/09
Lumenis Ltd Medical Services 8000 NDQ 37.3 $52.20 $188.10 $240.30 $18.10 $273.00 18.85% -$9.80 $27.00 0.00% 7.53% $2.10 12/30/00
Lumera Corp. Chemical (Specialty) 2820 NDQ $6.11 2130460 16.7 $97.50 $0.00 $97.50 $21.80 $1.50 -47.30% -2438.14% -$10.50 -$9.75 0.00% 22.36% $0.50 12/30/10
Luminex Corp Biotechnology 2830 NDQ $12.70 204810 31.7 $403.90 $0.00 $403.90 $36.20 $42.30 -5.59% -28.76% -$2.50 -$2.44 0.00% 8.96% $2.80 12/30/10
Luxottica Group ADR Toiletries/Cosmetics 2844 NYS $30.67 86500 451.5 $13,884.90 $2,140.40 $16,025.30 $440.80 $5,175.80 34.26 17.52% 14.82% $405.30 $943.50 36.95% 2.75% $271.70 12/30/10
Lydall Inc. Chemical (Specialty) 2820 NYS $10.81 57300 16.2 $172.60 $33.50 $206.10 $2.20 $306.50 31.96 3.77% 10.12% $5.40 $22.90 22.90% 1.07% $15.20 12/30/10
Lynch Interactive Telecom. Services 4810 NDQ $3,100.00 2 2.8 $83.70 $173.80 $257.50 $27.20 $87.80 19.47 12.43% 13.82% $4.30 $36.90 32.12% 10.56% $16.50 12/30/00
Lyon William Homes R.E.I.T. 6720 NYS 8.7 $1,085.50 $672.60 $1,758.10 $52.40 $1,856.40 5.65 35.38% 18.61% $192.10 $357.20 39.41% 2.98% $2.60 12/30/10
Lyondell Chemical Chemical (Basic) 2810 NYS $25.57 1250000 247.9 $6,388.40 $6,293.00 $12,681.40 $593.00 $18,606.00 9.44 22.49% 17.77% $676.60 $2,216.00 30.18% 4.68% $249.00 12/30/10
M & F Worldwide Food Wholesalers 5140 NYS $25.26 145500 19.3 $526.10 $733.20 $1,259.30 $52.40 $121.40 21.92 6.64% 2.48% $24.00 $38.70 33.15% 4.16% $2.20 12/30/10
M B A Holdings Inc Industrial Services 7300 NDQ $0.00 603664 220 $2.20 $1.10 $3.30 $0.50 $4.90 -$7.90 -$6.01 0.00% 15.15% $0.00 10/30/10
M Power Entertainment Inc Internet 7370 NDQ $0.00 1585000 42.7 $0.60 $0.10 $0.70 $0.10 -$14.50 $0.00 0.00% 14.29% $0.00 12/30/10
m Tai Electronics Inc. Electronics 3670 NYS $15.19 411700 43.5 $665.60 $12.20 $677.80 $227.20 $797.20 13.58 15.79% 63.43% $49.00 $69.90 13.43% 33.52% $32.20 12/30/10
M&F Bancorp Inc Bank 6000 NDQ $9.90 930 1.7 $16.90 $17.60 $34.50 $32.60 21.13 3.94% 109.70% $0.80 $7.20 19.25% 94.49% $0.00 12/30/10
M&T Bank Corp. Bank 6000 NYS $122.16 224700 112.1 $13,544.60 $6,197.00 $19,741.60 $1,479.20 17.32 13.31% 14.88% $782.20 $2,359.60 33.20% 7.49% $0.00 12/30/10
M.D.C. Holdings Homebuilding 1521 NYS $57.05 416200 44.6 $2,543.70 $1,152.80 $3,696.50 $221.30 $4,884.20 5.03 25.91% 18.86% $505.70 $869.80 37.47% 5.99% $22.90 12/30/10
M/I Homes Homebuilding 1521 NYS $38.19 83900 14.3 $531.00 $511.50 $1,042.50 $25.10 $1,347.60 5.27 17.01% 10.42% $100.80 $180.00 37.57% 2.41% $3.80 12/30/10
MAAX Inc. Household Products 2840 TSE 24.4 $3.40 $76.70 $80.10 $6.00 $642.20 0.09 12.77% 17.19% $38.10 $92.20 31.22% 7.49% $24.40 2/28/00
Macatawa Bank Corporation Bank 6000 NDQ $21.26 38405 16.1 $347.10 $186.40 $533.50 $49.10 16.61 14.75% 15.59% $20.90 $64.00 32.05% 9.20% $0.00 12/30/10
MacDermid Inc. Chemical (Specialty) 2820 NYS $34.10 211900 30.6 $1,052.40 $301.70 $1,354.10 $80.90 $738.00 20.96 15.13% 15.50% $50.20 $119.50 28.29% 5.97% $14.10 12/30/10
Mace Security Intl Diversified Co. 9913 NDQ $2.56 31846 15.3 $39.60 $26.70 $66.30 $11.40 $68.20 -8.10% 4.42% -$5.00 $3.40 0.00% 17.19% $1.40 12/30/10
Macerich Co. R.E.I.T. 6720 NYS $86.57 501900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mac-Gray Corp Industrial Services 7300 NYS $11.92 31200 12.9 $156.30 $168.00 $324.30 $11.00 $260.60 13.83 12.75% 12.32% $11.30 $52.10 41.94% 3.39% $26.40 12/30/10
Mack-Cali R'lty R.E.I.T. 6720 NYS $51.00 203200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mackic Fincial Corp Bank 6000 NDQ $11.50 600 3.4 $37.10 $36.40 $73.50 $4.80 -11.28% 11.51% -$3.00 $6.70 0.00% 6.53% $0.00 12/30/10
Macquarie Infrastructure Co Industrial Services 7300 NYS $35.48 180800 27.1 $965.20 $634.80 $1,600.00 $115.20 $299.40 63.50 2.68% 4.52% $15.20 $49.20 0.00% 7.20% $6.70 12/30/10
MacReport.net Information Services 8900 NDQ $0.10 30000 17.9 $1.80 $1.60 $3.40 $0.70 $1.60 -200.00% -39.16% -$1.80 -$0.70 0.00% 20.59% $1.60 11/29/10
MacroChem Corp DEL Drug 2834 NDQ $0.45 1976 0 $0.60 $0.00 $0.60 $3.00 -322.22% -$5.80 $0.00 0.00% 500.00% $0.00 12/30/10
Macrovision Corp. Entertainment Tech 3663 NDQ $28.26 317287 51.4 $1,451.40 $0.00 $1,451.40 $246.70 $203.20 65.67 5.16% 15.06% $22.10 $51.40 46.84% 17.00% $8.70 12/30/10
Madden (Steven) Ltd. Shoe 3140 NDQ $35.09 164486 20.9 $749.00 $0.00 $749.00 $52.80 $375.80 39.01 10.54% 13.36% $19.20 $30.10 42.62% 7.05% $5.80 12/30/10
MAF Bancorp Bank 6000 NDQ $44.69 219846 32.1 $1,512.40 $0.00 $1,512.40 $183.80 14.63 10.57% 28.97% $103.40 $351.50 34.54% 12.15% $0.00 12/30/10
Mag Entertainment Corp Recreation 7900 NDQ $4.51 498656 107.4 $482.50 $657.10 $1,139.60 $50.90 $624.70 -22.43% -2.61% -$103.10 -$27.86 0.00% 4.47% $149.50 12/30/10
Mag Int'l 'A' Auto Parts 3716 NYS $80.55 253900 109.3 $8,799.10 $920.00 $9,719.10 $1,682.00 $22,811.00 11.89 11.27% 21.47% $740.00 $1,776.00 29.84% 17.31% $848.00 12/30/10
Magal Security Syst Ltd Electronics 3670 NDQ $8.95 118686 10.4 $94.40 $23.40 $117.80 $27.20 $61.30 -5.44% -0.59% -$3.10 -$0.31 0.00% 23.09% $2.70 12/30/10
Magellan Health Svcs. Medical Services 8000 NDQ $43.22 197430 36.6 $1,635.00 $63.10 $1,698.10 $317.20 $1,808.00 17.69 14.59% 37.98% $92.40 $241.60 40.41% 18.68% $22.20 12/30/10
Magellan Midstream Hldgs LP Oilfield Svcs/Equip. 3533 NYS $22.30 148100 0 $1,392.60 $0.00 $1,392.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Magellan Midstream Prtnrs LP Oilfield Svcs/Equip. 3533 NYS $38.60 34500 66.4 $2,571.50 $796.90 $3,368.40 $36.50 $1,137.10 16.12 19.74% 16.80% $159.50 $263.50 0.00% 1.08% $103.70 12/30/10
Magellan Petroleum Corp. Petroleum (Producing) 1300 NDQ $1.32 510145 41.5 $54.40 $0.00 $54.40 $22.40 $26.60 54.40 1.78% 19.52% $1.00 $10.90 39.66% 41.18% $8.70 6/29/11
Magement Network Grp Inc. Industrial Services 7300 NDQ $1.62 220574 35.7 $50.60 $0.00 $50.60 $49.70 $30.40 -3.64% -14.94% -$2.40 -$2.44 0.00% 98.22% $0.50 12/30/10
Magic Lantern Group Inc Apparel 2300 NDQ $0.00 10000 66.8 $0.70 $3.40 $4.10 $0.50 $2.90 -31.08% -21.60% -$2.30 -$2.23 0.00% 12.20% $0.10 12/30/09
Magic Software Enterprises Computer Software/Svcs 3579 NDQ $2.25 40713 31.1 $73.60 $4.40 $78.00 $13.90 $61.00 -8.80% 2.10% -$4.60 $0.90 0.00% 17.82% $1.10 12/30/10
Mag-Lab 'A' Chemical (Basic) 2810 NDQ $0.00 3700 74.5 $0.70 $0.00 $0.70 $0.30 -$0.40 $0.00 0.00% 42.86% $0.00 2/28/00
Magnetek Inc. Electrical Equipment 3600 NYS $5.65 87900 28.7 $162.10 $27.40 $189.50 $0.10 $83.10 -16.55% -2.56% -$7.10 -$1.79 0.00% 0.05% $1.00 7/1/11
Magnitude Information Computer Software/Svcs 3579 NDQ $0.03 12440 140.6 $5.70 $0.20 $5.90 $0.10 $0.20 -$2.20 -$1.92 0.00% 1.69% $0.00 12/30/10
Magstar Technologies Inc Electronics 3670 NDQ $0.36 2290 9.1 $3.30 $3.70 $7.00 $0.00 $8.10 -$0.30 -$0.13 0.00% 0.00% $0.10 12/30/10
Magyar Bancorp Inc Thrift 6120 NDQ $13.76 300 0 $81.50 $0.00 $81.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Maidenform Brands Inc Apparel 2300 NYS $18.12 158300 23.5 $415.00 $137.50 $552.50 $31.00 $382.20 46.63 16.89% 12.80% $8.90 $40.30 49.42% 5.61% $2.20 12/30/10
Main Str Bks Inc Bank 6000 NDQ 21.5 $602.40 $239.60 $842.00 $45.60 20.49 9.96% 12.84% $29.40 $92.30 31.95% 5.42% $0.00 12/30/10
Maine & Maritimes Corp Electric Utility (East) 4911 AMS $15.18 300 1.6 $24.90 $52.30 $77.20 $0.80 $40.00 -0.42% 6.34% -$0.20 $6.30 0.00% 1.04% $5.90 12/30/10
MainSource Fincial Group Bank (Midwest) 6001 NDQ $16.94 52069 14.1 $320.30 $71.40 $391.70 $51.10 19.77 10.06% 21.14% $16.20 $50.60 24.21% 13.05% $0.00 12/30/10
MAIR Holdings Air Transport 4510 NDQ $7.17 45431 20.6 $147.60 $0.80 $148.40 $91.30 $256.30 -46.22% -24.21% -$50.20 -$4.38 0.00% 61.52% $6.50 3/30/11
Majesco Entertainment Co Internet 7370 NDQ $1.33 40266 22.2 $29.80 $6.30 $36.10 $2.40 $59.70 -900.00% -185.28% -$43.20 -$16.12 0.00% 6.65% $0.50 10/30/10
Majestic Companies Ltd Homebuilding 1521 NDQ $0.00 30000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Major Automotive Cos Inc. Industrial Services 7300 NDQ $1.01 3800 9.2 $7.40 $59.20 $66.60 $4.20 $397.00 -70.10% 4.48% -$6.80 $2.90 0.00% 6.31% $0.60 12/30/00
MakeMusic Inc. Computer Software/Svcs 3579 NDQ $5.94 9048 3.9 $22.70 $0.00 $22.70 $3.00 $11.80 -8.06% 15.63% -$0.50 $0.50 0.00% 13.22% $0.30 12/30/10
Makita Corp Home Appliance 3630 NDQ $31.10 7940 143.7 $4,383.20 $15.70 $4,398.90 $757.90 $1,957.90 12.69 15.16% 23.65% $345.40 $441.90 17.77% 17.23% $97.30 3/30/11
Makoa Services Corp Electronics 3670 NDQ $0.08 89375 44.3 $5.40 $1.80 $7.20 $0.00 -$3.30 $0.00 0.00% 0.00% $0.00 12/30/10
Mamma.com Inc Internet 7370 NDQ $4.89 5464064 14.3 $77.60 $0.00 $77.60 $8.50 $9.50 -10.15% -15.65% -$3.30 -$3.76 0.00% 10.95% $0.10 12/30/10
Mammatech Corp Biotechnology 2830 NDQ $0.10 225 4.9 $0.50 $0.00 $0.50 $0.10 $0.30 -100.00% -$0.10 -$0.19 0.00% 20.00% $0.20 8/30/10
Man Sang Holdings Inc Apparel 2300 AMS $4.94 2000 5.6 $28.80 $0.00 $28.80 $32.30 $52.90 48.00 1.77% 131.25% $0.60 $4.20 60.00% 112.15% $1.30 3/30/10
Manchester Inc Metals & Mining (Div.) 1000 NDQ $2.10 369537 33.1 $63.30 $0.10 $63.40 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 11/29/10
Mangapets Inc Internet 7370 NDQ 8.6 $5.70 $0.10 $5.80 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 12/30/10
MangoSoft Inc Computer Software/Svcs 3579 NDQ $0.75 150 1 $0.70 $0.00 $0.70 $0.50 $0.30 -$0.30 -$0.32 0.00% 71.43% $0.00 12/30/10
Manhattan Assoc. Computer Software/Svcs 3579 NDQ $30.08 121928 27.2 $823.60 $0.10 $823.70 $55.50 $246.40 44.28 9.06% 17.45% $18.60 $46.30 43.45% 6.74% $8.50 12/30/10
Manhattan Pharmaceuticals Inc Drug 2834 AMS $0.77 85400 60.1 $43.90 $0.00 $43.90 $10.80 -76.84% -$7.30 $0.00 0.00% 24.60% $0.00 12/30/10
Manhattan Scientifics Inc Fincial Svcs. (Div.) 6100 NDQ $0.02 222907 178.3 $2.00 $1.90 $3.90 $0.10 $0.20 -$2.60 -$2.56 0.00% 2.56% $0.00 12/30/00
Manitoba Telecom Services Inc Telecom. Services 4810 TSE $46.40 80257 67.7 $3,132.90 $1,035.90 $4,168.80 $0.00 $2,017.20 12.34 17.76% 22.92% $253.90 $682.10 17.15% 0.00% $342.40 12/30/10
Manitowoc Co. Machinery 3500 NYS $59.43 309200 60.7 $3,635.80 $493.40 $4,129.20 $231.80 $2,254.10 55.26 12.11% 19.72% $65.80 $200.00 20.66% 5.61% $54.90 12/30/10
MannKind Corp. Drug 2834 NDQ $16.49 803475 50.3 $822.80 $0.00 $822.80 $145.60 -55.22% 0.00% -$114.30 $0.00 0.00% 17.70% $17.20 12/30/10
Manor Care Medical Services 8000 NYS $46.92 238400 78.7 $3,474.30 $733.10 $4,207.40 $12.30 $3,417.30 21.58 20.81% 23.90% $161.00 $571.90 37.54% 0.29% $135.00 12/30/10
Manpower Inc. Human Resources 7363 NYS $74.93 288600 87.4 $6,396.20 $722.60 $7,118.80 $454.90 $16,080.40 24.59 12.12% 14.45% $260.10 $529.40 34.10% 6.39% $77.60 12/30/10
Mantech Inc Drug 2834 NDQ $14.73 187558 26.7 $399.40 $0.00 $399.40 $58.20 $389.40 13.97 40.68% 506.34% $28.60 $97.20 36.97% 14.57% $13.10 12/30/10
ManTech Int'l 'A' Computer Software/Svcs 3579 NDQ $36.83 96097 33.1 $1,262.40 $42.50 $1,304.90 $5.70 $980.30 23.73 14.05% 13.41% $53.20 $91.60 39.20% 0.44% $5.60 12/30/10
Manulife Fin'l Insurance (Life) 6310 NYS $33.79 443600 1584 $53,856.00 $2,093.20 $55,949.20 $8,049.60 20.50 12.84% 82.42% $2,627.60 $15,984.80 25.23% 14.39% $0.00 12/30/10
MapInfo Corp. Computer Software/Svcs 3579 NDQ $13.05 124013 21.5 $282.60 $14.30 $296.90 $90.20 $165.50 29.13 5.71% 14.44% $9.70 $20.60 34.09% 30.38% $2.90 9/29/11
Maple Leaf Foods Inc. Food Processing 2000 TSE $12.34 54479 127.7 $1,583.50 $1,143.20 $2,726.70 $80.50 $6,462.60 16.81 9.43% 12.98% $94.20 $395.50 32.36% 2.95% $152.10 12/30/10
Marathon Oil Corp. Petroleum (Integrated) 2900 NYS $92.50 1529700 366.7 $32,950.20 $4,013.00 $36,963.20 $2,617.00 $58,596.00 10.80 26.07% 30.68% $3,051.00 $6,298.00 36.19% 7.08% $2,890.00 12/30/10
Marchex Inc. Advertising 7310 NDQ $13.38 300128 37.2 $520.00 $0.00 $520.00 $63.10 $95.00 133.33 1.22% 6.56% $3.90 $29.50 42.77% 12.13% $2.50 12/30/10
Marcus Corp. Hotel/Gaming 7000 NYS $25.58 59300 30.4 $789.30 $177.00 $966.30 $36.30 $289.20 35.08 7.47% 10.16% $22.50 $65.70 31.68% 3.76% $35.70 5/24/11
Marex Inc Internet 7370 NDQ $0.00 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Margo Caribe Inc. Industrial Services 7300 NDQ $4.75 400 2.8 $13.30 $9.00 $22.30 $0.30 $9.70 -80.00% -10.44% -$2.00 -$1.17 0.00% 1.35% $0.30 12/30/10
Marine Products Corp Recreation 7900 NYS $11.74 21800 25.7 $311.20 $0.00 $311.20 $27.60 $194.00 17.19 25.86% 45.22% $18.10 $29.50 35.00% 8.87% $3.70 12/30/09
MarineMax Inc. Retail (Special Lines) 5600 NYS $25.93 203800 18.5 $485.50 $358.70 $844.20 $25.10 $1,213.50 12.32 11.26% 8.17% $39.40 $92.60 39.73% 2.97% $10.20 9/29/11
Mariner Energy Inc. Petroleum (Producing) 1300 NYS $19.60 286600 35.6 $1,700.40 $156.00 $1,856.40 $4.60 $199.70 40.78 19.55% 23.66% $41.70 $131.70 34.49% 0.25% $247.80 12/30/10
Maris Corporation Metal Fabricating 3400 NDQ $0.21 42200 77.7 $16.30 $3.60 $19.90 $0.40 $10.50 -111.11% -42.81% -$8.00 -$4.45 0.00% 2.01% $0.20 6/29/11
Markel Corp. Insurance (Prop/Cas.) 6330 NYS $480.10 10900 9.8 $4,618.50 $608.90 $5,227.40 $333.80 34.91 7.76% 0.00% $132.30 $0.00 20.46% 6.39% $29.50 12/30/10
Market Central Inc E-Commerce 7372 NDQ 13.3 $19.90 $2.50 $22.40 $2.10 -$11.20 $0.00 0.00% 9.38% $0.10 8/30/10
MarketAxess Holdings Inc Fincial Svcs. (Div.) 6100 NDQ $13.57 175067 29.7 $441.00 $0.00 $441.00 $118.10 $78.60 54.44 4.74% 21.47% $8.10 $16.10 29.57% 26.78% $1.40 12/30/10
Markwest Energy Partners LP tural Gas (Div.) 4929 AMS $59.65 8600 12.9 $954.80 $604.00 $1,558.80 $20.10 $499.10 397.83 0.78% 7.05% $2.40 $62.80 0.00% 1.29% $70.80 12/30/10
Markwest Hydrocarbon tural Gas (Distrib.) 4920 AMS $48.55 15100 11.9 $584.70 $611.50 $1,196.20 $27.00 $714.20 -17.00% 8.42% -$6.80 $52.60 0.00% 2.26% $71.30 12/30/10
Marlin Business Svcs Inc Retail (Special Lines) 5600 NDQ $24.03 57024 11.8 $290.00 $516.90 $806.90 $34.50 $85.50 17.90 14.39% 4.94% $16.20 $48.60 39.50% 4.28% $319.90 12/30/10
Marlton Technologies Advertising 7310 AMS 12.9 $15.30 $5.20 $20.50 $0.30 $71.90 21.86 8.86% 23.44% $0.70 $3.00 0.00% 1.46% $0.90 12/30/00
Marriott Int'l Hotel/Gaming 7000 NYS $47.72 1203400 410.7 $19,018.30 $1,737.00 $20,755.30 $203.00 $11,550.00 25.67 22.79% 12.98% $741.00 $739.00 15.94% 0.98% $780.00 12/30/10
Marsh & McLenn Fincial Svcs. (Div.) 6100 NYS $30.66 4006900 547 $16,912.30 $5,542.00 $22,454.30 $2,020.00 $11,652.00 23.42 13.47% 10.07% $722.00 $1,247.00 28.31% 9.00% $345.00 12/30/10
Marsh Supermarkets 'A' Grocery 5400 NDQ 7.9 $87.60 $236.50 $324.10 $29.00 $1,743.80 -47.07% 11.37% -$40.20 $33.30 0.00% 8.95% $36.40 3/31/11
Marshall & Ilsley Bank (Midwest) 6001 NYS $48.11 498200 235.4 $12,320.80 $6,668.70 $18,989.50 $1,155.30 16.94 15.59% 15.56% $727.50 $2,375.20 33.28% 6.08% $0.00 12/30/10
Marshall Edwards Inc Biotechnology 2830 NDQ $3.06 12650 56.9 $197.10 $0.00 $197.10 $10.10 -81.32% -$7.40 $0.00 0.00% 5.12% $0.00 6/29/11
Martek Biosciences Biotechnology 2830 NDQ $23.34 239271 32 $758.80 $69.20 $828.00 $33.30 $217.90 49.59 3.26% 4.95% $15.30 $39.40 36.52% 4.02% $57.20 10/30/10
Marten Transport Ltd. Trucking 4200 NDQ $18.62 101426 21.6 $393.40 $49.70 $443.10 $1.60 $460.20 15.67 12.94% 23.34% $25.10 $93.50 39.59% 0.36% $121.40 12/30/10
Martha Stewart Household Products 2840 NYS $21.90 242200 51.7 $1,165.20 $0.00 $1,165.20 $104.00 $209.50 -29.70% -75.84% -$47.70 -$42.93 0.00% 8.93% $9.80 12/30/10
Martin Marietta Cement & Aggregates 3240 NYS $103.91 217700 45.8 $4,721.30 $717.40 $5,438.70 $101.70 $2,004.20 25.11 16.02% 17.40% $188.00 $431.40 27.84% 1.87% $221.40 12/30/10
Martin Midstream Ptnrs LP Maritime 4400 NDQ $33.24 18608 9.2 $428.80 $201.30 $630.10 $6.50 $438.40 30.85 14.54% 10.88% $13.90 $31.60 0.00% 1.03% $24.80 12/30/10
Marvel Entertainment Recreation 7900 NYS $26.91 687300 90.2 $2,153.70 $0.00 $2,153.70 $47.70 $390.50 18.42 32.42% 39.59% $116.90 $196.00 36.80% 2.21% $3.20 12/30/10
Marvell Technology Telecom. Equipment 4811 NDQ $19.19 4912272 584.1 $11,198.20 $41.00 $11,239.20 $921.00 $1,670.30 26.07 14.10% 21.39% $429.60 $514.70 10.00% 8.19% $98.50 1/30/11
Marx Toys & Entertainment Cor Retail (Special Lines) 5600 NDQ $0.00 351117 47.7 $0.80 $0.70 $1.50 $0.00 $0.10 -$2.50 -$2.47 0.00% 0.00% $0.00 12/30/09
Masco Corp. Building Materials 3200 NYS $29.87 2029400 419 $11,667.90 $4,747.00 $16,414.90 $1,964.00 $12,642.00 13.38 17.99% 15.61% $872.00 $1,881.00 36.69% 11.96% $282.00 12/30/10
Mass Megawatts Wind Power Inc. Power 4900 NDQ $0.76 9050 3.5 $3.00 $0.10 $3.10 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 4/29/11
Massbank Corp. Thrift 6120 NDQ $32.89 11191 4.3 $140.90 $0.00 $140.90 $177.40 19.30 6.93% $7.30 $12.70 34.12% 125.90% $0.00 12/30/10
Massey Energy Coal 1220 NYS $23.23 988600 81.9 $1,893.80 $1,113.30 $3,007.10 $319.40 $2,204.30 29.23 7.71% 27.83% $64.80 $697.50 34.78% 10.62% $346.60 12/30/10
MasTec Inc. Telecom. Equipment 4811 NYS $11.54 144200 49.2 $753.50 $237.80 $991.30 $2.00 $848.00 40.51 10.36% 11.93% $18.60 $54.10 8.37% 0.20% $6.40 12/30/10
MasterCard Inc. Fincial Svcs. (Div.) 6100 NYS $98.49 1070400 135 $13,356.60 $229.50 $13,586.10 $1,281.90 $2,937.60 50.08 22.81% 304.79% $266.70 $578.30 38.49% 9.44% $43.90 12/30/10
Matabolix Inc Drug 2834 NDQ $18.94 138249 1.8 $37.20 $0.70 $37.90 $3.20 $2.80 -$6.90 -$6.76 0.00% 8.44% $1.90 12/30/10
Material Sciences Chemical (Specialty) 2820 NYS $12.94 12600 14.7 $191.70 $0.00 $191.70 $13.60 $286.60 36.87 4.27% 13.16% $5.20 $28.50 60.00% 7.09% $8.40 2/27/11
Material Technologies Inc Precision Instrument 3800 NDQ $2.80 10166 141.2 $866.00 $1.00 $867.00 $0.50 $0.10 -$14.50 -$2.89 0.00% 0.06% $0.00 12/30/10
MathStar Inc Semiconductor 3674 NDQ $4.33 97808 17.4 $75.90 $0.00 $75.90 $20.10 $0.10 -93.56% 0.00% -$18.90 $0.00 0.00% 26.48% $0.30 12/30/10
Matria Healthcare Inc Medical Services 8000 NDQ $28.73 102565 20.8 $607.20 $3.10 $610.30 $22.80 $179.20 151.80 1.59% 3.72% $4.00 $14.50 40.51% 3.74% $12.50 12/30/10
Matritech Inc. Medical Supplies 8060 AMS $0.66 74300 47.5 $39.00 $0.60 $39.60 $1.80 $10.40 -376.19% -829.92% -$7.90 -$7.47 0.00% 4.55% $0.20 12/30/10
Matrix Petroleum (Producing) 1300 NDQ $0.01 12000 92.7 $0.90 $0.20 $1.10 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 9/29/10
Matrix Service Co. Industrial Services 7300 NDQ $16.10 270978 20.9 $367.80 $25.90 $393.70 $8.60 $493.90 47.77 10.08% 16.91% $7.70 $24.00 34.00% 2.18% $5.60 5/30/11
Matrixx Initiatives Inc Biotechnology 2830 NDQ $15.93 123452 9.5 $157.60 $0.00 $157.60 $12.30 $90.50 50.84 6.44% 8.58% $3.10 $4.40 30.22% 7.80% $1.90 12/30/10
Matron Inc. Computer Software/Svcs 3579 NDQ $8.70 3175 5.1 $46.00 $5.00 $51.00 $4.20 $36.30 -18.70% -13.15% -$4.30 -$3.13 0.00% 8.24% $0.50 4/29/11
Matsushita Elec. ADR Foreign Electronics 9975 NYS $20.09 282900 2258.5 $44,514.20 $7,842.00 $52,356.20 $10,634.00 $79,215.00 33.37 4.14% 10.97% $1,334.00 $5,763.00 43.99% 20.31% $3,202.00 3/30/10
Mattel Inc. Recreation 7900 NYS $22.66 1613200 388.6 $8,557.80 $743.00 $9,300.80 $997.70 $5,179.00 17.63 23.10% 33.84% $485.40 $839.50 25.56% 10.73% $137.10 12/30/10
Matthews Int'l Diversified Co. 9913 NDQ $39.35 106645 32 $1,269.50 $147.70 $1,417.20 $39.60 $639.80 21.23 17.88% 17.08% $59.80 $121.20 37.64% 2.79% $28.10 9/29/10
Mattson Technology Inc. Semiconductor 3674 NDQ $9.32 250771 52.1 $480.00 $0.00 $480.00 $129.30 $209.40 57.14 4.00% 15.70% $8.40 $12.70 0.00% 26.94% $5.60 12/30/10
Maui Ld & Pineapple Co Inc. Food Wholesalers 5140 AMS $33.92 7100 7.3 $244.70 $11.10 $255.80 $7.20 $182.90 16.76 16.01% 22.56% $14.60 $34.30 37.45% 2.81% $16.90 12/30/10
Max & Erma's Restaurants Restaurant 5812 NDQ $8.00 2130 2.5 $20.40 $32.10 $52.50 $2.90 $183.70 204.00 0.75% 166.59% $0.10 $70.80 0.00% 5.52% $10.00 10/29/10
Maxco Inc. Industrial Services 7300 NDQ $8.20 34759 3.5 $28.80 $12.90 $41.70 $0.80 $46.60 0.00% 12.10% $0.00 $5.30 60.00% 1.92% $1.70 3/30/11
Maxim Integrated Semiconductor 3674 NDQ $30.62 2237147 327.5 $9,848.40 $0.00 $9,848.40 $1,474.70 $1,671.70 18.21 20.93% 51.67% $540.80 $858.20 33.20% 14.97% $132.40 6/24/10
MAXIMUS Inc. Industrial Services 7300 NYS $30.78 256900 21.5 $645.60 $5.10 $650.70 $59.10 $647.50 17.88 8.89% 13.47% $36.10 $78.40 39.50% 9.08% $13.30 9/29/10
Maxwell Technologies Inc. Computers/Peripherals 3573 NDQ $13.95 145080 16.6 $244.00 $23.90 $267.90 $26.50 $45.40 -13.65% -15.37% -$6.80 -$7.25 0.00% 9.89% $3.80 12/30/10
MaxWorldwide Inc Advertising 7310 NDQ $0.40 50100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MAXXAM Inc. Diversified Co. 9913 AMS $29.07 6600 6 $153.80 $1,002.10 $1,155.90 $207.50 $406.40 71.79% -$4.00 $95.70 0.00% 17.95% $19.70 12/30/10
Maxxon Inc Medical Supplies 8060 NDQ $0.02 199100 130.5 $2.90 $0.20 $3.10 $0.00 -$1.30 $0.00 0.00% 0.00% $0.00 12/30/10
Maxygen Inc Drug 2834 NDQ $10.77 283355 35.9 $381.90 $0.00 $381.90 $154.30 $14.50 -17.79% -85.83% -$35.10 -$36.91 0.00% 40.40% $2.20 12/30/10
Mayflower Co-Operative Bank Thrift 6120 NDQ $12.18 11849 2.1 $26.40 $0.00 $26.40 $6.80 18.86 7.53% 27.03% $1.40 $5.10 37.46% 25.76% $0.00 4/29/11
MB Finl Inc Bank 6000 NDQ $37.61 147940 28.5 $1,376.60 $194.70 $1,571.30 $92.00 20.73 13.19% 22.77% $66.40 $199.70 30.88% 5.86% $0.00 12/30/10
MB Software Corp Retail (Special Lines) 5600 NDQ $0.05 1026 16.1 $0.80 $0.60 $1.40 $0.00 $0.20 -$0.80 -$0.69 0.00% 0.00% $0.00 12/30/10
MBIA Inc. Fincial Svcs. (Div.) 6100 NYS $73.06 616700 133 $9,878.40 $1,210.40 $11,088.80 $233.00 13.89 10.79% 7.80% $711.00 $842.70 29.94% 2.10% $9.40 12/30/10
MBT Finl Corp Bank 6000 NDQ $15.32 29970 17.2 $259.80 $256.50 $516.30 $32.30 14.43 11.87% 12.00% $18.00 $62.30 27.61% 6.26% $0.00 12/30/10
McAfee Inc. Computer Software/Svcs 3579 NYS $28.38 1124400 167.7 $4,578.10 $0.00 $4,578.10 $728.60 $987.30 24.59 12.80% 30.72% $186.20 $281.90 20.85% 15.91% $28.90 12/30/10
McClatchy Co. Newspaper 2710 NYS $43.30 444200 46.8 $2,019.60 $154.20 $2,173.80 $3.10 $1,186.10 12.58 10.25% 11.93% $160.50 $335.80 39.02% 0.14% $54.50 12/24/10
McCormick & Co. Food Processing 2000 NYS $38.56 245500 132.6 $5,119.70 $570.00 $5,689.70 $30.30 $2,592.00 23.04 27.78% 21.54% $222.20 $429.30 32.78% 0.53% $73.80 11/29/10
McCormick & Schmicks Seafood Restaurant 5812 NDQ $24.04 30054 14.2 $351.50 $0.70 $352.20 $4.70 $278.80 31.95 7.67% 12.91% $11.00 $26.10 31.00% 1.33% $21.30 12/30/10
McDATA Corp. 'A' Computers/Peripherals 3573 NDQ $5.55 2056591 153.4 $917.60 $292.40 $1,210.00 $310.20 $614.40 40.78 4.07% 21.15% $22.50 $115.20 1.88% 25.64% $13.20 1/30/11
McDermott Int'l Diversified Co. 9913 NYS $50.86 598700 108.1 $5,601.20 $212.20 $5,813.40 $555.70 $1,856.30 37.47 $149.50 $228.70 0.00% 9.56% $67.60 12/30/10
McDold's Corp. Restaurant 5812 NYS $44.33 3205000 1263.2 $54,860.00 $10,140.10 $65,000.10 $4,260.40 $20,460.20 21.86 16.57% 17.44% $2,509.80 $5,353.10 31.50% 6.55% $1,606.80 12/30/10
MCF Corp Internet 7370 AMS $4.75 14000 10 $51.00 $1.30 $52.30 $20.80 $44.30 -8.15% -$1.50 -$0.77 0.00% 39.77% $0.20 12/30/10
McGrath RentCorp Industrial Services 7300 NDQ $30.63 79121 24.8 $768.70 $163.20 $931.90 $0.30 $269.60 18.84 20.55% 20.32% $40.80 $117.50 37.50% 0.03% $116.00 12/30/10
McGraw-Hill Publishing 2700 NYS $68.02 541200 367.2 $24,245.00 $3.20 $24,248.20 $748.80 $6,003.60 29.66 26.26% 38.46% $817.50 $1,514.90 39.89% 3.09% $120.20 12/30/10
McGraw-Hill Ryerson Ltd. Publishing 2700 TSE $43.29 103 2 $87.40 $0.00 $87.40 $27.20 $87.70 15.07 8.16% 15.41% $5.80 $10.70 36.76% 31.12% $0.40 12/30/10
McKesson Corp. Medical Supplies 8060 NYS $50.70 693700 304 $15,045.70 $991.00 $16,036.70 $2,142.00 $88,050.00 20.41 12.48% 19.07% $737.00 $1,425.00 36.36% 13.36% $167.00 3/30/11
McMoRan Exploration Co Petroleum (Integrated) 2900 NYS $14.22 505600 24.7 $394.90 $270.00 $664.90 $131.20 $130.10 21.18% -$17.80 $17.20 0.00% 19.73% $161.30 12/30/10
McRae Ind Inc Diversified Co. 9913 AMS $12.25 1500 2.6 $36.00 $0.00 $36.00 $8.50 $68.90 10.59 9.21% 12.20% $3.40 $5.70 39.24% 23.61% $0.40 7/28/11
MCSi Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MCY.com Inc /DE/ Internet 7370 NDQ $0.00 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MDC Partners Inc Advertising 7310 NDQ $7.40 25286 23.4 $166.00 $127.00 $293.00 $12.90 $443.50 -5.85% 16.09% -$8.90 $50.50 15.16% 4.40% $13.10 12/30/10
MDI Inc Electronics 3670 NDQ $0.43 91777 17.7 $9.30 $0.00 $9.30 $2.10 $8.80 -78.57% -108.69% -$5.50 -$5.33 0.00% 22.58% $0.20 12/30/10
MDS Inc Medical Services 8000 TSE $21.27 143053 141.8 $3,020.90 $494.00 $3,514.90 $296.00 $1,764.00 44.43 4.54% 9.73% $68.00 $307.00 46.27% 8.42% $112.00 10/30/00
MDSI Mobile Data Solution Telecom. Equipment 4811 TSE 8.4 $77.80 $1.10 $78.90 $19.80 $49.90 38.90 11.70% $2.00 $7.50 46.98% 25.10% $0.90 12/30/00
MDU Communications Intl Inc Cable TV 4840 NDQ $0.79 102220 49.8 $41.70 $0.30 $42.00 $9.40 $9.10 -21.01% -15.48% -$5.40 -$2.57 0.00% 22.38% $11.40 9/29/10
MDU Resources Electric Utility (West) 4913 NYS $25.64 223900 179.9 $4,663.10 $1,206.60 $5,869.70 $107.40 $3,455.40 16.95 14.54% 14.79% $275.10 $676.70 34.64% 1.83% $510.90 12/30/10
Meade Instruments Recreation 7900 NDQ $1.97 66516 20 $40.20 $6.90 $47.10 $7.60 $119.80 -27.08% -1.86% -$14.00 -$0.95 0.00% 16.14% $2.80 2/27/11
Meadow Vy Corp Industrial Services 7300 NDQ $10.15 5839 4.1 $42.10 $16.00 $58.10 $23.60 $183.90 10.02 21.21% 57.34% $4.20 $11.00 36.40% 40.62% $5.50 12/30/10
Meadowbrook Ins Grou Insurance (Prop/Cas.) 6330 NYS $9.89 74700 28.7 $289.60 $55.90 $345.50 $58.00 16.18 10.09% 0.00% $17.90 $0.00 30.22% 16.79% $15.80 12/30/10
MeadWestvaco Packaging & Container 2640 NYS $30.06 562100 181.4 $5,484.30 $2,430.00 $7,914.30 $297.00 $6,170.00 34.06 4.62% 12.81% $161.00 $818.00 12.02% 3.75% $305.00 12/30/10
Measurement Specialties Inc Precision Instrument 3800 NDQ $21.64 43622 14 $317.20 $27.00 $344.20 $9.20 $121.40 30.80 10.79% 14.33% $10.30 $21.30 23.79% 2.67% $8.00 3/30/11
Mechanical Technology Inc. Precision Instrument 3800 NDQ $1.89 519856 30.9 $59.20 $0.00 $59.20 $30.20 $7.80 -45.90% -510.09% -$15.10 -$13.77 0.00% 51.01% $1.00 12/30/10
Medarex Inc. Drug 2834 NDQ $14.79 1057697 111.7 $1,676.30 $150.00 $1,826.30 $351.30 $51.50 -85.63% -$137.60 -$94.16 0.00% 19.24% $9.30 12/30/10
MedCath Corp Medical Services 8000 NDQ $27.36 75017 19.1 $519.10 $325.70 $844.80 $193.70 $706.40 77.48 2.11% 29.36% $6.70 $225.10 41.34% 22.93% $30.50 9/29/11
Medco Health Solutions Pharmacy Services 5910 NYS $53.44 1296400 304.3 $15,765.40 $1,469.40 $17,234.80 $944.80 $30,434.90 26.19 7.79% 10.34% $602.00 $1,350.30 36.82% 5.48% $132.10 12/30/10
MedCom USA Inc Industrial Services 7300 NDQ $0.53 95540 70.3 $32.20 $0.80 $33.00 $0.00 $6.00 -$6.30 -$2.75 0.00% 0.00% $0.00 6/29/11
Med-Design Corp Medical Supplies 8060 OTC 16.9 $7.90 $0.50 $8.40 $9.90 $3.40 -24.58% -42.03% -$4.40 -$3.57 0.00% 117.86% $0.10 12/30/10
MEDecision Inc. Medical Services 8000 NDQ $10.00 11095 6.5 $110.10 $3.80 $113.90 $2.40 $38.60 12.66 100.00% 52.48% $8.70 $5.30 0.00% 2.11% $0.80 12/30/10
Med-Emerg Intertiol Inc. Medical Services 8000 NDQ $0.10 53450 58.3 $5.80 $1.20 $7.00 $0.70 $14.40 -1000.00% -54.00% -$1.00 -$0.32 0.00% 10.00% $0.20 12/30/10
Medgrup Corp Industrial Services 7300 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Media General 'A' Newspaper 2710 NYS $37.17 92300 23.8 $913.90 $390.00 $1,303.90 $15.00 $917.90 14.46 6.90% 7.50% $63.20 $193.70 52.53% 1.15% $74.40 12/30/10
Media Sciences Intl Inc Office Equip/Supplies 3570 NDQ $5.90 15750 11.1 $66.50 $0.70 $67.20 $1.50 $21.30 31.67 21.00% 28.79% $2.10 $4.00 33.79% 2.23% $1.30 6/29/11
Media Source Inc Industrial Services 7300 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mediacom Communications Corp Cable TV 4840 NDQ $8.04 173767 115.4 $887.00 $3,086.00 $3,973.00 $17.30 $1,098.80 -370.73% 12.96% -$219.10 $405.30 0.00% 0.44% $228.20 12/30/10
Medialink Worldwide Retail (Special Lines) 5600 NDQ $5.22 31792 6.1 $31.70 $4.10 $35.80 $7.30 $36.70 -29.08% -23.77% -$5.70 -$3.90 0.00% 20.39% $1.90 12/30/10
Medical Action Inds Inc Medical Supplies 8060 NDQ $32.24 35338 10.5 $344.00 $2.80 $346.80 $16.10 $150.90 29.91 13.84% 18.00% $11.50 $20.30 38.10% 4.64% $1.00 3/30/11
Medical Connections Holdings Human Resources 7363 NDQ $3.75 500 0.5 $9.30 $1.00 $10.30 $0.10 $0.50 -432.41% -$2.10 -$1.73 0.00% 0.97% $0.10 12/30/10
Medical Discoveries Inc Biotechnology 2830 NDQ $0.04 17400 107.7 $4.70 $0.20 $4.90 $0.70 -$4.00 $0.00 0.00% 14.29% $0.10 12/30/10
Medical Int'l Tech Inc Medical Supplies 8060 NDQ $0.20 51064 4.6 $0.70 $0.30 $1.00 $0.00 $0.20 -682.14% -$1.40 -$1.36 0.00% 0.00% $0.00 9/29/00
Medical Nutrition USA Inc Healthcare Information 7375 NDQ $4.35 800 3 $57.90 $0.50 $58.40 $2.40 $7.30 -9.09% 166.67% -$0.20 $0.50 0.00% 4.11% $0.00 1/30/11
Medical Staffing Network Hldgs Human Resources 7363 NYS $5.87 48700 30.2 $174.60 $25.00 $199.60 $0.00 $402.50 -0.54% 4.08% -$0.80 $7.10 0.00% 0.00% $1.90 12/24/10
MedicalCV Inc. Medical Supplies 8060 NDQ $3.40 1800 1.1 $29.60 $3.10 $32.70 $10.60 -$18.10 $0.00 0.00% 32.42% $0.20 4/29/10
Medicines Company Biotechnology 2830 NDQ $31.72 470819 49.7 $1,610.90 $0.00 $1,610.90 $140.10 $150.20 -4.56% -35.70% -$7.80 -$10.99 0.00% 8.70% $3.30 12/30/10
Medicis Pharmac. Drug 2834 NYS $35.13 372000 54.4 $1,952.00 $453.10 $2,405.10 $603.60 $376.90 22.23 18.05% 30.73% $87.80 $158.80 35.02% 25.10% $2.90 6/29/10
MediCor Ltd. Medical Supplies 8060 NDQ $1.50 8800 23.7 $36.60 $90.10 $126.70 $14.40 $31.40 -254.00% -16.03% -$25.40 -$13.73 0.00% 11.37% $0.70 6/29/11
MedicSight Inc Computer Software/Svcs 3579 AMS $3.84 2500 36.4 $149.40 $0.00 $149.40 $7.20 -49.31% 0.00% -$10.70 $0.00 0.00% 4.82% $0.10 12/30/10
Medifast Inc Food Processing 2000 NYS $12.57 501000 12.6 $175.70 $5.20 $180.90 $4.20 $40.10 65.07 12.27% 17.50% $2.70 $5.80 30.61% 2.32% $1.70 12/30/10
MedImmune Inc. Drug 2834 NDQ $32.37 986304 247 $7,750.90 $501.00 $8,251.90 $610.50 $1,243.90 286.01 1.73% 3.10% $27.10 $85.60 47.07% 7.40% $91.50 12/30/10
MediQuip Holdings Inc Medical Supplies 8060 NDQ 5.1 $2.60 $0.30 $2.90 $0.10 $2.30 -$3.40 $0.20 0.00% 3.45% $0.10 1/30/11
Medis Technologies Power 4900 NDQ $17.39 548674 28 $580.30 $48.80 $629.10 $48.80 $0.40 -28.29% -24.22% -$18.50 -$15.84 0.00% 7.76% $5.00 12/30/10
Mediscience Technology Corp Medical Supplies 8060 NDQ $0.18 121950 59.6 $11.10 $0.00 $11.10 $0.10 -$2.20 $0.00 0.00% 0.90% $0.00 2/27/11
Medivation Inc Diversified Co. 9913 NDQ 22.1 $108.80 $0.00 $108.80 $12.80 -74.58% -$8.80 $0.00 0.00% 11.76% $0.00 12/30/10
Mediware Info Syst Healthcare Information 7375 NDQ $8.36 4900 8.1 $67.90 $0.00 $67.90 $19.00 $37.90 29.52 5.97% 27.64% $2.30 $8.50 36.58% 27.98% $0.50 6/29/11
Medizone Intertiol Inc Biotechnology 2830 NDQ $0.01 807964 161.2 $1.60 $0.30 $1.90 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
MedSource Technologies Inc Medical Supplies 8060 NDQ 28.8 $205.80 $41.80 $247.60 $10.80 $177.30 -22.61% 10.96% -$35.30 $20.50 0.00% 4.36% $12.80 6/29/09
Medspas of America Inc Medical Services 8000 NDQ $0.01 1511212 5.9 $0.60 $0.30 $0.90 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/09
Medtox Scientific Inc. Medical Supplies 8060 NDQ $13.33 28580 8.2 $107.20 $6.40 $113.60 $1.30 $63.00 32.48 7.37% 13.76% $3.30 $8.70 21.09% 1.14% $4.10 12/30/10
Medtronic Inc. Medical Supplies 8060 NYS $53.51 3160500 1155.2 $61,240.30 $7,923.10 $69,163.40 $6,101.40 $11,292.00 22.79 28.64% 28.10% $2,687.00 $4,248.00 25.88% 8.82% $407.10 4/27/11
Medwave Inc Medical Supplies 8060 NDQ $0.58 204830 11.5 $7.90 $0.00 $7.90 $5.40 $1.20 -69.49% -866.62% -$4.10 -$4.33 0.00% 68.35% $0.30 9/29/10
Megadata Corp Aerospace/Defense 3720 NDQ $3.25 400 4.1 $13.30 $10.00 $23.30 $0.10 $3.80 12.50% -$0.90 $0.30 0.00% 0.43% $0.40 10/30/10
Megatech Corporation Precision Instrument 3800 NDQ $0.07 5000 3.9 $0.30 $0.00 $0.30 $0.20 $3.20 3.00 14.29% 20.00% $0.10 $0.10 0.00% 66.67% $0.00 12/30/09
Mego Fincial Corp Homebuilding 1521 NDQ $0.00 16679 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Melcor Developments Ltd R.E.I.T. 6720 TSE $18.34 21335 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mellon Fincial Corp. Bank 6000 NYS $42.15 1131200 415.5 $17,607.10 $4,705.00 $22,312.10 $2,373.00 19.31 21.70% 34.47% $912.00 $3,322.00 32.19% 10.64% $0.00 12/30/10
Meltronix Inc Electronics 3670 NDQ $0.00 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MEMC Electr Matls Inc Electronics 3670 NYS $39.14 1939000 221.5 $8,709.90 $53.10 $8,763.00 $153.60 $1,107.40 34.92 35.06% 50.83% $249.40 $314.20 1.19% 1.75% $162.70 12/30/10
Memory Pharmaceuticals Corp Drug 2834 NDQ $2.44 113341 37.7 $91.80 $2.40 $94.20 $44.10 $11.10 -142.86% -$30.00 -$28.80 0.00% 46.82% $1.00 12/30/10
Mendocino Brewing Inc Beverage (Alcoholic) 2082 NDQ $0.26 280 11.5 $3.40 $10.50 $13.90 $0.20 $31.30 -26.53% 2.63% -$1.30 $0.40 0.00% 1.44% $0.60 12/30/10
Men's Wearhouse Retail (Special Lines) 5600 NYS $38.26 699300 53.1 $2,024.30 $205.30 $2,229.60 $263.00 $1,724.90 17.90 18.02% 25.70% $113.10 $227.20 35.55% 11.80% $66.50 1/27/11
Mentor Corp. Medical Supplies 8060 NYS $48.87 529100 43.2 $2,105.00 $164.00 $2,269.00 $201.00 $268.30 43.76 21.23% 29.63% $48.10 $79.10 28.97% 8.86% $8.50 3/30/11
Mentor Graphics Computer Software/Svcs 3579 NDQ $18.03 588984 79.2 $1,510.80 $294.10 $1,804.90 $114.40 $705.20 45.92 7.34% 11.96% $32.90 $90.50 17.00% 6.34% $25.80 12/30/10
MER Telemgmt Telecom. Equipment 4811 NDQ $1.75 3782 5.7 $9.30 $0.00 $9.30 $3.30 $11.60 -45.65% -61.32% -$4.20 -$3.62 0.00% 35.48% $0.30 12/30/10
Mera Pharmaceuticals Inc Biotechnology 2830 NDQ $0.01 246700 467.6 $4.70 $0.10 $4.80 $0.00 $0.40 -59.09% -31.20% -$1.30 -$0.72 0.00% 0.00% $0.00 10/30/10
Mercantile Bank Corp. Bank 6000 NDQ $37.70 26778 8 $306.00 $165.30 $471.30 $36.20 17.09 11.54% 12.16% $17.90 $50.30 31.27% 7.68% $0.00 12/30/10
Mercantile Bankshares Bank 6000 NDQ $46.79 288783 123.2 $5,921.20 $742.20 $6,663.40 $369.50 21.43 12.59% 16.54% $276.30 $672.80 36.89% 5.55% $0.00 12/30/10
Mercer Insurance Group Insurance (Prop/Cas.) 6330 NDQ $20.21 20945 6.5 $134.20 $15.50 $149.70 $25.00 19.17 6.77% 0.00% $7.00 $0.00 29.53% 16.70% $1.70 12/30/10
Merchants & Manufacturers Banc Bank 6000 NDQ $31.05 3717 3.7 $115.60 $147.50 $263.10 $39.60 22.67 5.47% 14.75% $5.10 $42.70 30.55% 15.05% $0.00 12/30/10
Merchants Bancshares Inc. Bank 6000 NDQ $22.93 20911 6 $138.50 $96.40 $234.90 $45.20 11.64 17.92% 24.51% $11.90 $37.90 23.96% 19.24% $0.00 12/30/10
Merchants Group Inc. Insurance (Prop/Cas.) 6330 AMS $32.35 400 2.1 $69.60 $0.00 $69.60 $10.70 10.39 8.83% 0.00% $6.70 $0.00 29.00% 15.37% $0.00 12/30/10
Merck & Co. Drug 2834 NYS $43.60 6416100 2181.9 $94,615.00 $8,097.60 $102,712.60 $15,637.60 $22,011.90 16.97 31.12% 52.92% $5,575.80 $7,744.00 29.09% 15.22% $1,402.70 12/30/10
Mercury Air Group Inc. Air Transport 4510 AMS 3.1 $8.40 $21.90 $30.30 $0.80 $612.80 -8.45% 4.53% -$1.20 $1.60 0.00% 2.64% $3.30 6/29/10
Mercury Computer Sys. Computers/Peripherals 3573 NDQ $13.36 119719 21.1 $281.60 $135.70 $417.30 $136.00 $236.10 -5.68% -4.96% -$10.90 -$9.51 0.00% 32.59% $11.40 6/29/11
Mercury General Insurance (Prop/Cas.) 6330 NYS $52.73 90100 54.6 $2,947.10 $143.50 $3,090.60 $355.80 12.14 15.10% 0.00% $242.80 $0.00 27.85% 11.51% $42.20 12/30/10
Meredith Corp. Publishing 2700 NYS $56.35 350500 48.2 $2,718.10 $565.00 $3,283.10 $30.70 $1,597.60 18.77 20.74% 15.46% $144.80 $312.30 39.00% 0.94% $29.20 6/29/11
Merge Technologies Healthcare Information 7375 NDQ $6.56 274523 26.5 $192.90 $0.00 $192.90 $64.30 $82.60 31.11 1.40% 3.87% $6.20 $29.40 60.00% 33.33% $3.00 12/30/10
Mergence Corporation Computer Software/Svcs 3579 NDQ $0.00 16054 0 $0.10 $0.00 $0.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Meridian Bioscience Inc Medical Supplies 8060 NDQ $24.53 113514 26.2 $644.00 $1.80 $645.80 $40.30 $108.40 35.19 19.30% 36.32% $18.30 $31.30 34.68% 6.24% $3.10 9/29/11
Meridian Gold Inc Precious Metals 1041 NYS $27.79 496700 100.2 $2,783.50 $0.00 $2,783.50 $267.60 $131.80 270.24 3.60% 218.92% $10.30 $81.00 60.00% 9.61% $30.10 12/30/10
Meridian Holdings Inc Internet 7370 NDQ $0.03 150 18.1 $0.50 $0.20 $0.70 $0.00 $1.80 5.00 2.86% 2.70% $0.10 $0.10 0.00% 0.00% $0.00 12/30/10
Meridian Resource Corp Petroleum (Integrated) 2900 NYS $3.09 706500 86.8 $282.50 $76.10 $358.60 $23.30 $195.00 9.20 8.13% 23.27% $30.70 $162.30 38.29% 6.50% $132.90 12/30/10
Merilus Inc Computer Software/Svcs 3579 NDQ $0.02 150 11.2 $0.20 $0.00 $0.20 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Merilus Inc Computer Software/Svcs 3579 NDQ $0.02 150 11.2 $0.20 $0.00 $0.20 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Merisel Inc. Retail (Special Lines) 5600 NDQ $3.61 4870 7.8 $29.10 $11.80 $40.90 $12.50 $71.50 6.19 8.55% 12.60% $4.70 $8.20 16.59% 30.56% $1.50 12/30/10
Meristar Hospitality Corp. R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Merit Medical Systems Medical Supplies 8060 NDQ $15.84 106118 27.2 $440.90 $0.00 $440.90 $4.60 $166.60 27.91 11.92% 15.18% $15.80 $29.40 33.98% 1.04% $40.70 12/30/10
Meritage Corp Homebuilding 1521 NYS $47.72 251400 27.2 $1,237.70 $631.40 $1,869.10 $65.80 $3,001.10 4.48 32.44% 19.92% $276.10 $456.30 38.17% 3.52% $25.30 12/30/10
Meritage Hospitality Group Inc Restaurant 5812 AMS $4.72 1600 5.5 $25.80 $23.10 $48.90 $1.80 $56.00 -66.18% 3.91% -$4.50 $1.10 0.00% 3.68% $7.80 11/26/10
Merix Corp Electrical Equipment 3600 NDQ $9.29 151289 19.8 $182.90 $98.80 $281.70 $31.10 $309.00 70.35 1.29% 8.89% $2.60 $32.80 26.86% 11.04% $7.20 5/26/11
Merrill Lynch & Co. Securities Brokerage 6210 NYS $93.10 2414600 915.6 $82,638.60 $162,174.00 $244,812.60 $95,808.00 $47,783.00 16.15 14.37% 20.45% $5,116.00 $29,478.00 29.25% 39.14% $278.00 12/29/10
Merrill Merchants Bancshares I Bank 6000 NDQ $26.45 800 3.5 $93.00 $22.90 $115.90 $13.80 16.32 16.57% 23.53% $5.70 $15.40 33.53% 11.91% $0.00 12/30/10
Merrimac Inds Inc. Electronics 3670 AMS $10.00 2100 3.1 $31.50 $3.00 $34.50 $4.10 $29.70 39.38 2.89% 14.66% $0.80 $3.90 0.00% 11.88% $1.80 12/30/10
Mesa Air Group Air Transport 4510 NDQ $8.57 407045 33.9 $295.00 $695.30 $990.30 $222.30 $1,337.20 11.30 9.88% 9.94% $26.10 $125.20 41.48% 22.45% $45.50 9/29/11
Mesa Labs Inc Medical Supplies 8060 NDQ $18.94 2881 2.9 $59.50 $0.00 $59.50 $5.70 $11.60 21.25 18.79% 29.76% $2.80 $4.20 34.81% 9.58% $0.10 3/30/11
Mestek Inc. Machinery 3500 NYS 8.7 $130.40 $33.50 $163.90 $2.10 $372.30 31.80 3.91% 7.46% $4.10 $18.50 45.04% 1.28% $8.20 12/30/10
Meta Fincial Group Inc. Thrift 6120 NDQ $29.80 4924 2.5 $73.00 $10.30 $83.30 $14.40 -2.09% 41.90% -$0.90 $16.30 0.00% 17.29% $0.00 9/29/10
Metabasis Therapeutics Inc Biotechnology 2830 NDQ $7.52 60637 25.3 $232.40 $3.10 $235.50 $66.90 $3.80 -39.60% -$23.60 -$22.23 0.00% 28.41% $3.20 12/30/10
Metal Mgmt Inc Environmental 4953 NYS $37.85 162100 24.9 $957.60 $2.60 $960.20 $52.80 $1,702.00 10.37 29.53% 37.26% $92.30 $161.50 39.47% 5.50% $15.60 3/30/10
Metalink Ltd Semiconductor 3674 NDQ $5.81 31392 19.5 $122.60 $0.00 $122.60 $27.30 $14.50 -36.55% -89.30% -$16.30 -$15.45 0.00% 22.27% $1.30 12/30/10
Metalline Mining Co Metals & Mining (Div.) 1000 AMS $3.59 47600 20.4 $121.10 $0.00 $121.10 $0.20 -68.75% 0.00% -$3.30 $0.00 0.00% 0.17% $0.00 10/30/10
Metatec Inc. Computer Software/Svcs 3579 NDQ $0.00 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Methanex Corp. Petroleum (Producing) 1300 NDQ $27.37 253405 113.6 $3,067.30 $500.90 $3,568.20 $158.80 $1,658.10 18.42 17.54% 20.21% $166.50 $451.70 42.22% 4.45% $118.20 12/30/10
Methode Elec. Electronics 3670 NDQ $10.83 331186 37.3 $408.50 $0.00 $408.50 $81.60 $421.60 24.03 5.83% 13.16% $17.00 $52.50 47.33% 19.98% $18.70 4/29/11
MetLife Inc. Insurance (Life) 6310 NYS $59.01 1596200 757.5 $45,171.40 $7,602.00 $52,773.40 $8,149.00 13.55 11.46% 53.45% $3,333.70 $21,032.00 27.43% 15.44% $0.00 12/30/10
Met-Pro Corp. Machinery 3500 NYS $14.84 8200 11.2 $166.50 $4.40 $170.90 $17.70 $85.10 22.81 10.81% 15.08% $7.30 $11.20 27.03% 10.36% $4.20 1/30/11
Metretek Technologies Inc Industrial Services 7300 AMS $12.32 90800 12.6 $193.80 $5.30 $199.10 $2.20 $47.30 74.54 16.05% 12.22% $2.60 $2.40 1.72% 1.10% $0.90 12/30/10
Metro Inc. Food Wholesalers 5140 TSE $37.94 40921 114.4 $4,348.20 $1,213.00 $5,561.20 $93.80 $6,695.90 22.84 12.58% 9.75% $190.40 $366.00 29.85% 1.69% $125.80 9/23/10
Metro One Telecommunications Industrial Services 7300 NDQ $2.58 40737 6.2 $16.60 $0.00 $16.60 $17.80 $77.80 -100.25% -124.59% -$39.80 -$27.28 0.00% 107.23% $1.70 12/30/10
MetroCorp Bancshares Inc Bank 6000 NDQ $21.04 32654 10.8 $237.20 $61.10 $298.30 $28.20 21.96 11.71% 18.66% $10.80 $34.30 31.94% 9.45% $0.00 12/30/10
Metrologic Instruments Inc Computers/Peripherals 3573 NDQ 22.3 $421.00 $18.40 $439.40 $73.90 $210.50 17.18 15.28% 28.58% $24.50 $40.50 26.03% 16.82% $4.60 12/30/10
Metromedia Int'l Diversified Co. 9913 NDQ $1.47 454397 94 $133.50 $154.80 $288.30 $26.90 $73.10 2.70% -$15.80 $3.10 0.00% 9.33% $16.40 12/30/09
Metropolitan Health Networks Medical Services 8000 AMS $3.15 8500 49.9 $160.40 $0.00 $160.40 $15.60 $183.80 69.74 7.74% 15.78% $2.30 $3.60 38.18% 9.73% $0.40 12/30/10
Mettler-Toledo Int'l Precision Instrument 3800 NYS $78.85 113400 44.8 $3,121.80 $450.10 $3,571.90 $324.60 $1,482.50 24.56 19.29% 21.71% $127.10 $244.10 30.22% 9.09% $32.50 12/30/10
Metwood Inc Building Materials 3200 NDQ $0.60 100 11.9 $10.10 $0.00 $10.10 $0.10 $4.20 50.50 10.00% 13.87% $0.20 $0.40 34.10% 0.99% $0.20 6/29/11
Mexco Energy Corp Petroleum (Producing) 1300 AMS $6.12 1000 1.7 $10.80 $0.60 $11.40 $0.10 $3.70 10.80 14.49% 20.57% $1.00 $2.10 27.51% 0.88% $0.70 3/30/11
Mexican Restaurants Inc. Restaurant 5812 NDQ $11.00 3835 3.4 $38.00 $7.00 $45.00 $1.30 $78.60 17.27 12.29% 19.98% $2.20 $6.90 31.65% 2.89% $3.00 1/1/10
Mexico Fund Investment Co.(Foreign) 6730 NYS $39.54 93400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mexoro Minerals Ltd. Metals & Mining (Div.) 1000 NDQ $1.00 500 12.8 $86.90 $1.10 $88.00 $0.50 -$14.00 $0.00 0.00% 0.57% $0.00 2/27/11
MFB Corp Thrift 6120 NDQ $34.21 225 1.4 $45.90 $11.50 $57.40 $54.20 18.36 6.46% $2.50 $13.70 19.67% 94.43% $0.00 9/29/10
MFC Development Corp Industrial Services 7300 NDQ 15.6 $16.70 $3.00 $19.70 $0.50 $8.10 -65.79% -32.80% -$2.50 -$2.07 0.00% 2.54% $0.00 12/30/10
MFIC Corp Medical Supplies 8060 NDQ $1.54 6750 9.9 $15.10 $0.60 $15.70 $1.50 $11.60 -22.73% -16.67% -$1.00 -$0.58 0.00% 9.55% $0.10 12/30/10
MFRI Inc. Machinery 3500 NDQ $19.70 21892 5.3 $107.60 $31.30 $138.90 $1.10 $154.60 215.20 1.57% 5.13% $0.50 $6.20 48.75% 0.79% $6.30 1/30/11
MFS Multimarket Investment Co. 6730 NYS $6.02 168800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MGE Energy Electric Util. (Central) 4911 NDQ $36.58 87886 20.5 $762.90 $304.80 $1,067.70 $5.90 $513.40 23.77 9.33% 8.62% $32.10 $89.70 38.24% 0.55% $85.80 12/30/10
MGI Pharma Drug 2834 NDQ $18.41 789285 77.6 $1,441.70 $263.60 $1,705.30 $122.80 $279.40 -121.47% -52.04% -$132.40 -$130.00 0.00% 7.20% $2.40 12/30/10
MGIC Investment Fincial Svcs. (Div.) 6100 NYS $62.54 347500 88 $5,397.70 $685.20 $6,082.90 $195.30 8.75 14.82% 19.49% $617.20 $1,238.70 26.77% 3.21% $0.00 12/30/10
MGM Mirage Hotel/Gaming 7000 NYS $57.35 486000 284.8 $16,105.30 $12,355.40 $28,460.70 $377.90 $6,482.00 33.60 14.82% 7.60% $479.30 $1,773.40 34.77% 1.33% $759.90 12/30/10
MGP Ingredients Inc. Food Processing 2000 NDQ $22.61 203845 16.3 $377.60 $16.20 $393.80 $14.50 $322.50 26.97 10.38% 16.62% $14.00 $34.10 33.44% 3.68% $18.50 6/29/11
MI Developments Inc Diversified Co. 9913 NYS $35.70 29500 48.3 $1,698.80 $697.60 $2,396.40 $157.50 $783.50 217.79 0.49% 4.22% $7.80 $89.60 0.00% 6.57% $218.60 12/30/10
Michelex Corp Entertainment 7950 NDQ $0.03 876633 39 $0.40 $10.90 $11.30 $0.20 $17.70 -34.62% 1.50% -$0.90 $0.20 0.00% 1.77% $0.90 12/30/09
Michigan Community Bancorp Ltd Bank 6000 NDQ $5.05 4460 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Michigan Heritage Bancorp Inc Bank 6000 NDQ $12.10 1500 1.5 $18.10 $14.50 $32.60 $1.80 13.92 8.55% 11.72% $1.30 $4.80 31.88% 5.52% $0.00 12/30/09
Micrel Inc. Electronics 3670 NDQ $10.78 522250 84.6 $857.00 $0.10 $857.10 $136.60 $250.40 28.76 11.56% 33.86% $29.80 $57.50 28.64% 15.94% $14.40 12/30/10
Micro Component Tech Electronics 3670 NDQ $0.20 324563 26.2 $6.60 $10.10 $16.70 $0.10 $7.10 -87.45% -$5.10 -$2.54 0.00% 0.60% $0.00 12/30/10
Micro Imaging Technology Inc Medical Supplies 8060 NDQ $0.10 37992 13.1 $1.00 $1.90 $2.90 $1.20 -$0.60 $0.00 0.00% 41.38% $0.00 10/30/10
Micro Laboratories Inc Food Processing 2000 NDQ $0.00 12000 59.6 $0.60 $0.00 $0.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 3/30/10
Microchip Technology Semiconductor 3674 NDQ $32.70 1049600 213.6 $7,070.00 $269.00 $7,339.00 $365.80 $927.90 25.90 15.82% 20.38% $273.00 $437.00 24.00% 4.98% $76.30 3/30/11
Microfield Graphics Inc Computers/Peripherals 3573 NDQ $0.64 271596 55.6 $40.00 $9.70 $49.70 $0.70 $57.90 -223.63% 4.12% -$77.60 $1.80 0.00% 1.41% $0.00 12/30/10
MicroFincial Inc Fincial Svcs. (Div.) 6100 AMS $3.89 6200 13.7 $53.00 $2.80 $55.80 $32.90 $39.30 -3.11% 32.11% -$1.70 $7.90 0.00% 58.96% $0.60 12/30/10
Microforum Inc. Computer Software/Svcs 3579 TSE 3.4 $1.40 $0.00 $1.40 $26.60 $10.50 0.19 17.05% 45.79% $7.40 $7.90 2.62% 1900.00% $0.00 2/27/11
Microlog Corp. Computer Software/Svcs 3579 NDQ $0.14 11325 7.1 $1.40 $0.80 $2.20 $0.40 $5.10 -$0.40 $0.20 0.00% 18.18% $0.00 10/30/09
Micromem Technologies Inc. Computers/Peripherals 3573 NDQ $0.47 139267 58.1 $29.00 $0.00 $29.00 $0.50 -$0.90 $0.00 0.00% 1.72% $0.00 10/30/00
Micron Technology Semiconductor 3674 NYS $13.96 5523700 616.2 $9,512.60 $1,167.20 $10,679.80 $1,290.40 $4,880.20 50.95 3.19% 24.13% $186.70 $1,458.50 5.33% 12.08% $1,064.80 8/31/10
Micronetics Inc. Electronics 3670 NDQ $7.67 38097 4.6 $35.60 $6.70 $42.30 $5.80 $26.90 14.24 15.72% 21.81% $2.50 $5.80 36.83% 13.71% $1.00 3/30/11
Micropac Industries Inc Electronics 3670 NDQ $5.66 4800 2.6 $14.60 $0.00 $14.60 $3.10 $12.50 24.33 8.22% 17.15% $0.60 $1.10 34.51% 21.23% $0.20 11/29/09
MICROS Systems Computers/Peripherals 3573 NDQ $52.70 166603 39 $2,091.80 $2.60 $2,094.40 $237.20 $679.00 32.94 15.22% 37.40% $63.50 $101.70 32.88% 11.33% $10.70 6/29/11
Microsemi Corporation Electronics 3670 NDQ $19.65 1110878 71.6 $1,395.70 $4.00 $1,399.70 $165.40 $370.50 30.61 10.06% 18.49% $45.60 $92.10 41.43% 11.82% $13.90 9/30/11
Microsoft Corp. Computer Software/Svcs 3579 NDQ $29.86 40057232 10062 $294,403.60 $0.00 $294,403.60 $34,161.00 $44,282.00 23.37 31.42% 201.70% $12,599.00 $17,375.00 31.01% 11.60% $1,578.00 6/29/11
MicroStrategy Inc Computer Software/Svcs 3579 NDQ $114.01 157122 13.9 $1,469.40 $0.00 $1,469.40 $96.10 $268.70 22.71 35.81% 79.83% $64.70 $102.40 34.05% 6.54% $1.90 12/30/10
Microtek Medical Holdings Inc Medical Supplies 8060 NDQ $4.60 71267 43.6 $199.00 $1.60 $200.60 $14.80 $134.50 13.72 11.68% 12.08% $14.50 $13.40 0.00% 7.38% $1.10 12/30/10
Microtune Inc. Electronics 3670 NDQ $4.70 396633 52.8 $252.10 $0.00 $252.10 $82.20 $57.00 -1.90% -2.10% -$1.80 -$0.26 0.00% 32.61% $0.80 12/30/10
Microvision Inc. Medical Supplies 8060 NDQ $3.19 577423 25.1 $127.60 $10.80 $138.40 $6.90 $14.70 -6425.74% -$28.20 -$25.70 0.00% 4.99% $1.20 12/30/10
Microwave Filter Co Inc Electronics 3670 NDQ $1.18 5649 2.9 $3.30 $0.00 $3.30 $2.10 $5.50 11.00 9.09% 36.93% $0.30 $0.50 11.36% 63.64% $0.10 9/29/10
Micrus Endovascular Corp Medical Supplies 8060 NDQ $19.08 177584 14.2 $280.80 $0.00 $280.80 $37.10 $32.80 -16.18% -56.43% -$8.30 -$8.01 0.00% 13.21% $2.10 3/30/11
Mid Penn Bancorp Inc Bank 6000 AMS $25.55 300 3.3 $85.20 $59.80 $145.00 $6.30 18.52 12.47% 11.57% $4.60 $14.10 25.79% 4.34% $0.00 12/30/10
Mid-Amer Apt Cmntys R.E.I.T. 6720 NYS $57.24 166600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Midas Inc. Auto & Truck 3710 NYS $23.00 62200 15.7 $355.10 $106.90 $462.00 $1.40 $192.50 161.41 4.44% 14.43% $2.20 $33.60 33.43% 0.30% $3.40 12/30/10
Middleburg Fincial Corp Bank 6000 NDQ $36.99 341 3.8 $164.40 $73.00 $237.40 $15.50 22.83 13.46% 15.49% $7.20 $23.90 28.07% 6.53% $0.00 12/30/10
Middleby Corp. Machinery 3500 NDQ $104.67 37159 7.9 $833.70 $121.60 $955.30 $3.90 $316.70 25.89 66.39% 23.17% $32.20 $61.50 37.39% 0.41% $1.40 12/30/10
Middlesex Water Water Utility 4941 NDQ $18.73 20455 11.6 $217.60 $134.10 $351.70 $3.00 $74.60 25.60 8.20% 10.24% $8.50 $33.20 27.64% 0.85% $25.30 12/30/10
Midland Capital Holdings Corp Thrift 6120 OTC $43.00 400 0.4 $16.00 $0.00 $16.00 $36.70 16.00 7.87% $1.00 $2.30 33.98% 229.38% $0.00 6/29/10
Midland Co. Insurance (Prop/Cas.) 6330 NDQ $41.95 32736 19 $821.00 $90.50 $911.50 $3.40 12.57 13.48% 0.00% $65.30 $0.00 29.68% 0.37% $32.40 12/30/10
MidNet Inc Telecom. Services 4810 NDQ $0.06 1400 21.4 $1.30 $0.00 $1.30 $0.00 -$3.10 $0.00 0.00% 0.00% $0.00 12/30/10
Midnight Holdings Group Inc Industrial Services 7300 NDQ $0.01 195078 70.9 $0.80 $0.50 $1.30 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 12/30/09
Midsouth Bancorp Bank 6000 AMS $31.16 1300 6.2 $197.20 $15.50 $212.70 $25.60 27.01 13.72% 47.79% $7.30 $27.50 25.10% 12.04% $0.00 12/30/10
Mid-State Bancshares Bank 6000 NDQ $36.39 128531 22.5 $801.30 $22.00 $823.30 $109.80 21.37 13.76% 32.44% $37.50 $90.50 33.75% 13.34% $0.00 12/30/10
Midway Airlines Air Transport 4510 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Midway Games Inc Entertainment Tech 3663 NYS $6.98 161800 91.1 $643.20 $86.90 $730.10 $98.40 $150.10 -97.49% -33.81% -$112.50 -$35.12 0.00% 13.48% $6.40 12/30/10
Midwest Air Group Air Transport 4510 AMS $11.50 213500 17.6 $215.60 $59.80 $275.40 $99.00 $523.00 -258.96% -$44.80 -$49.16 0.00% 35.95% $8.20 12/30/10
Midwest Banc Hldgs Inc Bank (Midwest) 6001 NDQ $23.75 44457 21.8 $602.30 $470.50 $1,072.80 $58.30 -0.74% 7.19% -$1.60 $45.20 0.00% 5.43% $0.00 12/30/10
MidWestOne Fincial Group Bank 6000 NDQ $19.94 900 3.7 $72.90 $97.40 $170.30 $13.10 11.95 10.45% 11.04% $6.10 $23.80 33.82% 7.69% $0.00 12/30/10
Mid-Wisconsin Fincial Servic Bank 6000 NDQ $38.75 36430 1.7 $63.50 $54.30 $117.80 $14.20 14.43 11.76% 12.41% $4.40 $14.60 34.14% 12.05% $0.00 12/30/10
Migami Inc. Environmental 4953 NDQ $0.32 2550 11.6 $4.10 $0.30 $4.40 $0.30 $0.20 -92.86% -98.97% -$1.30 -$1.39 0.00% 6.82% $0.00 12/30/00
Migo Software Inc Computer Software/Svcs 3579 NDQ $0.17 282120 26.6 $11.40 $0.00 $11.40 $5.40 $0.20 -450.00% -$5.40 -$4.63 0.00% 47.37% $0.00 12/30/10
MigraTEC Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MIIX Group Inc Insurance (Prop/Cas.) 6330 NDQ $0.00 3610 14.5 $0.10 $0.00 $0.10 $74.50 -$314.70 $0.00 0.00% 74500.00% $0.00 12/30/09
Mikron Infrared Inc. Precision Instrument 3800 NDQ $12.09 186783 5.6 $69.70 $1.50 $71.20 $1.30 $30.00 29.04 16.11% 18.32% $2.40 $4.50 38.51% 1.83% $0.60 10/30/10
Mikros Systems Corp. Semiconductor 3674 NDQ $0.42 38000 31.8 $13.30 $0.00 $13.30 $0.10 $1.50 133.00 50.00% 100.00% $0.10 $0.10 0.00% 0.75% $0.00 12/30/10
Milacron Inc. Machinery 3500 NYS $0.80 268800 50.1 $40.60 $240.00 $280.60 $45.70 $808.90 16.07% -$16.50 $30.40 0.00% 16.29% $12.70 12/30/10
MILASTAR CORP Metal Fabricating 3400 NDQ $2.42 2548 2.7 $6.70 $1.60 $8.30 $2.00 $14.00 6.09 16.42% 29.18% $1.10 $3.00 38.72% 24.10% $0.20 4/29/11
Mile Marker Intertiol Inc Auto Parts 3716 NDQ $2.10 7300 10 $20.90 $4.40 $25.30 $0.20 $24.80 6.53 56.14% 34.95% $3.20 $5.50 37.09% 0.79% $0.10 12/30/10
Milestone Scientific Medical Supplies 8060 NDQ $1.15 86486 11.5 $13.00 $0.00 $13.00 $2.90 $6.40 -44.44% -91.56% -$2.80 -$3.11 0.00% 22.31% $0.00 12/30/10
Military Communics. Technols. Internet 7370 NDQ $20.01 200 0 $1.30 $0.00 $1.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Millbrook Press Publishing 2700 NDQ $20.01 200 0 $1.40 $0.00 $1.40 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Millenium Bankshares Corp Bank 6000 NDQ $9.32 10978 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Millenium Holding Group Inc/AZ Fincial Svcs. (Div.) 6100 NDQ $0.23 1700 21.1 $5.00 $0.60 $5.60 $0.00 -$1.90 $0.00 0.00% 0.00% $0.00 12/30/10
Millennium Biotechnologies Inc Biotechnology 2830 NDQ $0.22 140300 53 $13.70 $1.90 $15.60 $0.10 $0.80 -$6.30 -$5.66 0.00% 0.64% $0.00 12/30/10
Millennium Cell Inc Electronics 3670 NDQ $0.94 434411 46.5 $43.90 $2.40 $46.30 $11.70 $0.40 -247.46% -$14.60 -$9.16 0.00% 25.27% $0.20 12/30/10
Millennium Pharmac. Biotechnology 2830 NDQ $10.90 3129808 311.1 $3,395.80 $185.80 $3,581.60 $645.60 $558.30 -4.15% -1.80% -$87.20 -$29.53 0.00% 18.03% $12.50 12/30/10
Miller (Herman) Furn/Home Furnishings 2500 NDQ $36.36 410263 66 $2,359.30 $178.80 $2,538.10 $122.00 $1,737.20 24.07 70.81% 67.73% $98.00 $199.80 33.83% 4.81% $50.80 6/2/11
Miller Inds Inc. Tenn Machinery 3500 NYS $24.00 47000 11.3 $275.90 $18.40 $294.30 $6.10 $351.90 14.75 28.86% 31.95% $18.70 $28.50 13.57% 2.07% $1.40 12/30/10
Millicom Intl Cellular S A Telecom. Services 4810 NDQ $61.64 205620 99 $6,233.00 $1,232.60 $7,465.60 $932.20 $1,083.70 663.09 3.14% 35.66% $9.40 $427.80 60.00% 12.49% $323.50 12/30/10
Million Dlr Saloon Restaurant 5812 NDQ $0.19 10267 5.7 $1.10 $2.30 $3.40 $0.50 $3.70 -8.70% 14.63% -$0.20 $0.60 0.00% 14.71% $0.50 12/30/09
Millipore Corp. Chemical (Diversified) 2813 NYS $66.60 285000 49.8 $3,555.90 $552.30 $4,108.20 $650.90 $991.00 26.68 16.84% 25.11% $133.30 $229.90 24.30% 15.84% $86.40 12/30/10
Mills Corp. R.E.I.T. 6720 NYS $20.00 843500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MIND C.T.I. Ltd Computer Software/Svcs 3579 NDQ $2.69 71029 21.3 $56.20 $0.00 $56.20 $18.70 $17.80 8.14 13.75% 12.10% $6.90 $3.90 2.30% 33.27% $1.20 12/20/00
Minden Bancorp Inc Thrift 6120 NDQ $21.80 200 1.4 $30.00 $0.00 $30.00 $4.00 21.43 7.37% 12.46% $1.40 $2.80 33.24% 13.33% $0.00 12/30/10
Mindset Interactive Corp Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mine Safety Appliance Machinery 3500 NYS $36.65 150200 36.5 $1,343.30 $54.60 $1,397.90 $44.80 $907.90 16.42 21.39% 25.27% $81.80 $150.00 33.94% 3.20% $21.70 12/30/10
Minefinders Corp Ltd Metals & Mining (Div.) 1000 AMS $8.90 78600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Minera Andes Inc /WA Metals & Mining (Div.) 1000 NDQ $1.31 107428 108.5 $195.80 $3.60 $199.40 $3.30 -72.09% 0.00% -$15.50 $0.00 0.00% 1.65% $1.60 12/30/10
Minerals Techn. Chemical (Specialty) 2820 NYS $58.79 79700 20 $1,132.10 $156.80 $1,288.90 $53.50 $995.80 21.24 6.91% 12.57% $53.30 $156.50 29.75% 4.15% $111.50 12/30/10
Mines Magement Inc Precious Metals 1041 AMS $4.98 28800 12.5 $65.50 $0.00 $65.50 $4.60 -43.16% 0.00% -$4.10 $0.00 0.00% 7.02% $0.20 12/30/10
MIPS Technologies Inc Semiconductor 3674 NDQ $8.30 258298 42.5 $352.30 $0.00 $352.30 $111.50 $61.20 23.64 13.75% $14.90 $17.40 8.58% 31.65% $1.20 6/29/10
Miracor Diagnostics Inc Medical Services 8000 NDQ $0.05 113031 16.9 $0.90 $15.00 $15.90 $0.40 $19.50 3.00 10.34% 17.71% $0.30 $3.10 0.00% 2.52% $0.30 12/30/10
Miramar Mining Corp. Precious Metals 1041 TSE $5.31 140580 159.8 $854.80 $0.00 $854.80 $30.20 $7.60 -17.63% -12.66% -$32.50 -$19.50 0.00% 3.53% $34.30 12/30/00
Mirant Corporation Power 4900 NYS $31.57 650100 300 $8,100.50 $3,733.00 $11,833.50 $1,551.00 $4,184.00 -32.98% 12.90% -$1,271.70 $779.00 0.00% 13.11% $174.00 12/30/10
Miravant Med Tech Drug 2834 NDQ $0.01 139150 36.7 $0.40 $10.30 $10.70 $6.10 0.00% -$15.90 $0.00 0.00% 57.01% $0.00 12/30/00
Misonix Inc. Medical Supplies 8060 NDQ $4.04 39736 6.9 $28.50 $3.00 $31.50 $0.70 $39.10 -17.04% -21.36% -$3.80 -$5.26 0.00% 2.22% $0.90 6/29/11
Mission West Pptys R.E.I.T. 6720 AMS $13.10 1700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mississippi Chem Corp. Chemical (Basic) 2810 NYS 24.3 $2.20 $365.80 $368.00 $22.40 $300.50 10.87% -$39.00 $57.50 60.00% 6.09% $6.60 6/29/00
Mitcham Inds Inc Oilfield Svcs/Equip. 3533 NDQ $11.95 128654 9.4 $113.20 $3.00 $116.20 $19.00 $34.60 10.02 23.79% 53.97% $11.30 $17.00 0.00% 16.35% $9.00 1/30/11
Mitek Systems Inc Computers/Peripherals 3573 NDQ $1.01 27535 14.3 $17.50 $1.20 $18.70 $2.40 $6.60 -210.00% -$2.10 -$1.22 0.00% 12.83% $0.00 9/29/10
Mitsui & Co Ltd Diversified Co. 9913 NDQ $301.90 1117 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Mittal Steel Company NV Steel (Integrated) 3312 NYS $42.18 537900 704.1 $29,753.70 $8,308.00 $38,061.70 $2,049.00 $28,132.00 8.84 33.15% 28.07% $3,365.00 $5,575.00 17.39% 5.38% $1,181.00 12/30/10
Mity Enterprises Inc Furn/Home Furnishings 2500 NDQ $17.90 100 4 $59.90 $0.00 $59.90 $9.30 $55.70 10.89 18.09% 30.18% $5.50 $9.60 33.66% 15.53% $2.20 3/30/11
MIV Therapeutics Inc Medical Supplies 8060 NDQ $0.62 243669 68.4 $41.70 $0.00 $41.70 $1.60 -505.56% 0.00% -$9.10 $0.00 0.00% 3.84% $0.30 5/30/11
MIVA Inc Internet 7370 NDQ $3.38 215477 31 $105.70 $2.60 $108.30 $38.40 $194.60 -83.41% 12.20% -$122.20 $13.50 0.00% 35.46% $7.70 12/30/10
MKS Instruments Semiconductor Equip 3680 NDQ $22.58 284087 54.8 $1,291.30 $25.10 $1,316.40 $292.60 $509.30 32.69 5.18% 10.69% $39.50 $77.70 31.85% 22.23% $10.30 12/30/10
ML Macadamia Orchards LP Food Processing 2000 NYS $6.14 5900 7.5 $46.30 $4.90 $51.20 $0.40 $17.40 46.30 2.02% 5.21% $1.00 $3.50 19.82% 0.78% $0.10 12/30/10
Mobile Mini Inc Industrial Services 7300 NDQ $26.94 220385 30.6 $985.20 $308.60 $1,293.80 $0.20 $207.20 28.98 12.69% 9.47% $34.00 $87.10 37.30% 0.02% $116.00 12/30/10
Mobile Telesystems OJSC Telecom. Services 4810 NYS $50.19 523800 1986.1 $100,060.90 $1,937.10 $101,998.00 $347.50 $3,887.00 101.29 39.15% 38.31% $987.90 $2,124.60 25.83% 0.34% $1,204.40 12/30/00
Mobilepro Corp Internet 7370 NDQ $0.07 9098883 560.7 $41.20 $19.10 $60.30 $5.40 $99.00 -17.23% 5.11% -$9.10 $3.40 0.00% 8.96% $4.80 3/30/11
Mobility Electronics Inc Computers/Peripherals 3573 NDQ $3.35 721824 30.8 $111.20 $0.40 $111.60 $33.90 $85.50 556.00 0.34% -3.45% $0.20 -$0.89 0.00% 30.38% $1.40 12/30/10
Mobius Mgmt Sys Computer Software/Svcs 3579 NDQ $6.65 46530 19 $124.30 $0.00 $124.30 $40.00 $89.20 59.19 4.24% 19.40% $2.10 $2.60 29.13% 32.18% $1.60 6/29/11
Moco Coach Manuf. Housing/RV 3792 NYS $14.16 321900 29.7 $449.00 $40.50 $489.50 $0.60 $1,236.20 64.14 2.21% 4.39% $7.00 $22.30 29.81% 0.12% $17.70 12/30/10
Mocon Inc. Precision Instrument 3800 NDQ $12.73 16067 5.4 $66.80 $0.00 $66.80 $8.90 $24.60 22.27 15.96% 34.33% $3.00 $4.90 30.64% 13.32% $0.20 12/30/10
Modavox Inc Internet 7370 NDQ $1.92 49165 27.7 $52.10 $1.00 $53.10 $0.30 $1.40 -157.14% -75.87% -$2.20 -$1.59 0.00% 0.56% $0.00 2/27/11
Modern Medical Modalities Corp Medical Supplies 8060 NDQ $0.80 15150 14.7 $12.00 $4.50 $16.50 $0.00 $7.80 60.00 46.73% $0.20 $1.20 18.23% 0.00% $1.70 12/30/10
Modine Mfg. Auto Parts 3716 NYS $25.03 88400 32.8 $827.00 $157.80 $984.80 $30.80 $1,628.90 12.96 12.62% 17.09% $63.80 $163.80 34.03% 3.13% $79.90 3/30/11
Modnock Community Bancorp Thrift 6120 NDQ 0.9 $13.70 $0.00 $13.70 $0.90 0.00% 19.51% $0.00 $0.80 0.00% 6.57% $0.00 12/30/10
MOD-PAC CORP Machinery 3500 NDQ $11.00 41926 3.4 $38.20 $2.10 $40.30 $3.90 $51.60 3.47 33.74% 7.85% $11.00 $3.90 38.01% 9.68% $4.70 12/30/10
Modtech Hldgs Inc. Homebuilding 1521 NDQ $4.95 78258 17.1 $85.20 $39.20 $124.40 $3.30 $230.30 -18.09% -3.42% -$15.30 -$4.12 0.00% 2.65% $1.90 12/30/10
Mohawk Inds. Furn/Home Furnishings 2500 NYS $74.86 190200 67.5 $5,116.50 $3,308.40 $8,424.90 $134.60 $6,620.10 13.45 12.57% 8.42% $380.50 $810.90 35.65% 1.60% $247.30 12/30/10
Moldflow Corp. Computer Software/Svcs 3579 NDQ $13.89 14701 11.2 $156.30 $0.00 $156.30 $60.60 $65.60 47.36 3.93% 11.37% $3.30 $4.50 40.86% 38.77% $1.20 6/29/11
Molecular Devices Medical Supplies 8060 NDQ $21.07 104052 16.7 $354.80 $0.00 $354.80 $28.90 $181.20 22.31 7.46% 12.20% $15.90 $34.60 35.06% 8.15% $2.80 12/30/10
Molex Inc 'A' Electronics 3670 NDQ $27.70 164874 183.6 $5,114.80 $12.10 $5,126.90 $485.50 $2,861.30 21.58 10.39% 21.99% $237.00 $552.10 28.00% 9.47% $276.80 6/29/11
Molex Inc. Electronics 3670 NDQ $31.63 366567 187.9 $5,891.80 $15.80 $5,907.60 $497.60 $2,548.70 30.14 9.02% 20.66% $195.50 $481.10 27.57% 8.42% $230.90 6/29/10
Molson Coors Brewing Beverage (Alcoholic) 2082 NYS $76.44 234000 85.7 $6,575.90 $2,484.80 $9,060.70 $39.40 $5,506.90 20.80 5.94% 9.27% $316.10 $960.30 24.97% 0.43% $406.00 12/30/10
Momenta Pharmaceuticals Inc Drug 2834 NDQ $15.73 184061 30.5 $566.00 $4.10 $570.10 $156.30 $14.50 -13.55% -297.81% -$21.70 -$23.82 0.00% 27.42% $3.70 12/30/10
Mondavi (Robert) 'A' Beverage (Alcoholic) 2082 NDQ 16.4 $928.90 $382.20 $1,311.10 $49.00 $468.00 30.06 6.44% 6.32% $30.90 $81.10 36.60% 3.74% $16.50 6/29/00
Mondavi (Robert) 'A' Beverage (Alcoholic) 2082 NDQ 16.4 $928.90 $382.20 $1,311.10 $49.00 $468.00 30.06 6.44% 6.32% $30.90 $81.10 36.60% 3.74% $16.50 6/29/00
Money Centers of America Inc Entertainment Tech 3663 NDQ $0.50 7875 25.2 $15.10 $11.50 $26.60 $2.00 $19.40 28.89% -$1.70 $1.30 0.00% 7.52% $0.20 12/30/10
Monmouth Cap Corp R.E.I.T. 6720 NDQ $5.42 21819 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Monogram Biosciences Inc Drug 2834 NDQ $1.78 645484 127.7 $232.90 $1.00 $233.90 $65.00 $48.30 -27.03% -$11.30 -$10.23 0.00% 27.79% $3.20 12/30/10
MonoGraphics Computer Software/Svcs 3579 NDQ $15.23 61562 30.7 $656.20 $107.40 $763.60 $112.30 $295.60 55.14 6.55% 12.22% $11.90 $43.20 53.73% 14.71% $0.00 12/30/10
Monolithic Power Systems Semiconductor 3674 NDQ $11.11 87865 29.2 $332.00 $0.00 $332.00 $63.90 $99.10 16.35 25.96% 142.28% $20.30 $31.50 35.41% 19.25% $1.90 12/30/10
Monro Muffler Brake Retail Automotive 5531 NDQ $35.10 44896 13.6 $495.30 $46.80 $542.10 $3.80 $368.70 21.82 11.76% 15.03% $22.70 $57.60 38.42% 0.70% $16.00 3/24/11
Monroe Bancorp of IN Bank 6000 NDQ $16.76 1918 6.6 $108.00 $36.20 $144.20 $26.60 15.00 14.26% 24.61% $7.20 $22.30 33.66% 18.45% $0.00 12/30/10
Monsanto Co. Chemical (Diversified) 2813 NYS $52.53 1583200 511.1 $28,812.40 $1,740.00 $30,552.40 $675.00 $6,294.00 50.93 10.08% 14.42% $565.70 $1,600.50 39.85% 2.21% $281.00 8/30/10
Monster Worldwide Advertising 7310 NDQ $46.64 516271 125.4 $6,016.60 $47.10 $6,063.70 $320.30 $986.90 52.27 12.51% 21.51% $115.10 $214.40 35.14% 5.28% $39.80 12/30/10
Monterey Gourmet Foods Inc Food Processing 2000 NDQ $4.38 20906 14.5 $74.80 $13.60 $88.40 $0.30 $85.20 -1.28% 5.15% -$0.50 $2.70 0.00% 0.34% $1.10 12/30/10
Montpelier Re Holdings Ltd Insurance (Prop/Cas.) 6330 NYS $18.61 521300 89.2 $2,105.80 $303.30 $2,409.10 $450.10 -71.18% 0.00% -$752.90 $0.00 0.00% 18.68% $1.00 12/30/10
Monument Resources Inc Petroleum (Producing) 1300 NDQ $0.30 1400 5.3 $1.60 $0.00 $1.60 $1.10 $0.50 0.00% 5.22% $0.00 $0.04 0.00% 68.75% $0.10 9/29/10
Moody's Corp. Information Services 8900 NYS $69.06 703600 290.3 $19,600.10 $300.00 $19,900.10 $580.50 $1,731.60 35.33 179.28% 2014.87% $554.70 $974.80 40.27% 2.92% $31.30 12/30/10
MOOG INC 'B' Aerospace/Defense 3720 NYS $38.04 2800 42.3 $1,635.10 $386.60 $2,021.70 $57.80 $1,306.50 20.11 10.66% 11.80% $81.30 $190.30 32.30% 2.86% $83.60 9/29/11
Moog Inc. 'A' Aerospace/Defense 3720 NYS $38.19 103600 42.3 $1,628.40 $386.60 $2,015.00 $57.80 $1,306.50 20.03 10.66% 11.80% $81.30 $190.30 32.30% 2.87% $83.60 9/29/11
Mooney Aerospace Group Ltd Aerospace/Defense 3720 NDQ 10.6 $3.80 $49.80 $53.60 $0.60 $42.10 -65.51% -$13.50 -$8.65 0.00% 1.12% $1.60 12/30/10
Moore-Handley Retail (Special Lines) 5600 NDQ $6.26 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Morch Casino & Resort Hotel/Gaming 7000 NDQ $23.88 57832 18.9 $466.60 $8.10 $474.70 $12.90 $139.80 22.22 23.97% 33.92% $21.00 $42.80 34.38% 2.72% $6.10 12/30/10
Morch Cement Co Cement & Aggregates 3240 NDQ $33.00 200 4 $132.90 $24.10 $157.00 $6.40 $141.30 13.70 10.81% 16.31% $9.70 $24.70 29.08% 4.08% $14.40 12/30/10
Morch Community Bancorp Inc Thrift 6120 NDQ $10.20 16028 2.7 $26.10 $0.00 $26.10 $16.30 18.64 3.45% 19.80% $1.40 $6.50 25.96% 62.45% $0.00 12/30/10
Morch Resources Ltd Metal Fabricating 3400 TSE $11.90 18620 57.8 $688.20 $94.90 $783.10 $0.00 $608.10 43.56 3.57% 5.83% $15.80 $50.10 37.42% 0.00% $55.50 12/30/09
Morch Services Inc Recreation 7900 NDQ $0.59 12717 1.6 $1.10 $0.10 $1.20 $0.50 $5.00 -82.35% -95.81% -$1.40 -$1.25 0.00% 41.67% $0.00 4/29/11
Morgan Beaumont Inc Computer Software/Svcs 3579 NDQ 60.4 $4.70 $0.00 $4.70 $2.50 $1.10 -$5.60 -$4.09 0.00% 53.19% $0.60 9/29/10
Morgan Group 'A' Trucking 4200 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Morgan Stanley Securities Brokerage 6210 NYS $81.43 2376300 1053.5 $86,376.40 $141,651.00 $228,027.40 $29,414.00 $52,081.00 18.19 16.27% 17.17% $4,749.00 $34,119.00 28.83% 12.90% $540.00 11/29/10
Morgan's Foods Restaurant 5812 NDQ $10.24 466 2.7 $27.80 $41.70 $69.50 $6.40 $87.50 10.30 29.61% $2.70 $9.80 0.00% 9.21% $1.50 2/25/11
Morgans Hotel Group Hotel/Gaming 7000 NDQ $16.93 186426 0 $582.60 $659.70 $1,242.30 $21.80 $260.30 17.41% -$30.20 $91.80 0.00% 1.75% $10.60 12/30/10
Morguard Corp. Fincial Svcs. (Div.) 6100 TSE $43.50 40 14.1 $614.80 $1,644.60 $2,259.40 $47.50 $400.40 26.96 4.99% 6.15% $22.80 $188.20 32.92% 2.10% $133.30 12/30/10
Morningstar Inc. Fincial Svcs. (Div.) 6100 NDQ $45.05 69924 40.3 $1,881.20 $0.00 $1,881.20 $153.20 $227.10 60.49 17.90% 158.21% $31.10 $54.70 40.71% 8.14% $7.50 12/30/10
Moro Corp Steel (Integrated) 3312 NDQ $2.00 1130 6.3 $12.50 $2.90 $15.40 $0.60 $23.10 31.25 17.39% 13.99% $0.40 $1.10 41.49% 3.90% $0.30 12/30/09
Morton Industrial Inc. Metal Fabricating 3400 OTC 5 $49.60 $42.50 $92.10 $0.00 $196.30 5.57 132.84% 38.21% $8.90 $18.80 0.00% 0.00% $6.50 12/30/10
Morton's Restaurant Group Restaurant 5812 NYS $16.65 122600 10.1 $276.70 $97.20 $373.90 $23.60 $300.70 395.29 0.72% 7.90% $0.70 $26.90 59.62% 6.31% $12.70 12/31/10
Mosaic Company Chemical (Specialty) 2820 NYS $21.36 749100 389.9 $9,593.20 $2,610.20 $12,203.40 $173.30 $5,305.80 -3.44% 12.94% -$121.40 $772.30 0.00% 1.42% $389.50 5/30/11
Mosaic Group Inc Industrial Services 7300 TSE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Moscow Cablecom Corp. Electronics 3670 NDQ $10.58 3500 8.8 $143.90 $22.60 $166.50 $8.80 $10.60 -25.47% -13.84% -$10.80 -$7.78 0.00% 5.29% $15.50 12/30/10
Most Home Corp Industrial Services 7300 NDQ $0.69 1800 29.9 $17.90 $0.30 $18.20 $0.00 $1.80 -900.00% -415.17% -$2.70 -$2.49 0.00% 0.00% $0.00 7/30/11
MoSys Inc Semiconductor 3674 NDQ $9.25 116042 30.8 $297.90 $0.00 $297.90 $68.70 $12.30 -3.02% -15.91% -$3.00 -$4.87 0.00% 23.06% $1.00 12/30/10
Mothers Work Inc Apparel 2300 NDQ $39.39 101581 5.6 $225.70 $119.00 $344.70 $28.30 $602.70 23.27 12.02% 16.57% $9.70 $46.40 38.78% 8.21% $13.90 9/29/11
Motient Corp Wireless Networking 7380 NDQ $9.90 268947 63.1 $688.90 $0.00 $688.90 $180.80 $13.80 -9.96% -7.32% -$81.40 -$46.56 0.00% 26.24% $7.90 12/30/10
Motive Inc Computer Software/Svcs 3579 NDQ $3.62 20950 25.8 $93.00 $0.00 $93.00 $69.20 $98.00 232.50 0.28% 8.02% $0.40 $12.00 60.00% 74.41% $3.30 12/30/00
Motorcar Parts Of America Inc. Auto & Truck 3710 NDQ $14.70 4975 8 $116.90 $4.60 $121.50 $7.90 $152.60 17.98 14.91% 21.32% $6.50 $13.30 35.40% 6.50% $0.30 3/30/00
Motorola Inc. Telecom. Equipment 4811 NYS $20.56 10679000 2502.7 $49,679.60 $4,254.00 $53,933.60 $14,785.00 $36,843.00 17.15 17.38% 52.93% $2,897.00 $4,978.00 34.69% 27.41% $583.00 12/30/10
Mountain Province Diamonds Inc Metals & Mining (Div.) 1000 TSE $3.95 26730 53.1 $205.90 $0.00 $205.90 $0.90 -3.17% 0.00% -$1.10 $0.00 0.00% 0.44% $0.10 3/30/11
Movado Group Inc Precision Instrument 3800 NYS $29.00 1509900 25.4 $725.70 $110.00 $835.70 $123.60 $470.90 27.28 8.27% 12.46% $26.60 $64.80 40.77% 14.79% $16.40 1/30/11
Move Inc Internet 7370 NDQ $5.51 600512 149.2 $858.90 $1.00 $859.90 $152.30 $252.60 -0.20% 415.00% -$0.30 $8.30 0.00% 17.71% $11.20 12/30/10
Moventis Capital Inc Internet 7370 NDQ $0.50 65000 25.9 $11.60 $0.00 $11.60 $0.10 -$0.70 $0.00 0.00% 0.86% $0.00 6/29/11
Movie Gallery Inc Retail (Special Lines) 5600 NDQ $3.52 677764 31.7 $116.80 $1,165.70 $1,282.50 $135.20 $1,987.30 17.83% -$29.80 $145.80 0.00% 10.54% $58.20 12/31/10
Movie Star Inc. Apparel 2300 AMS $1.57 24600 15.7 $23.60 $5.00 $28.60 $0.20 $51.60 -18.12% -11.43% -$2.50 -$2.13 0.00% 0.70% $0.30 6/29/11
mPhase Technologies Inc Telecom. Equipment 4811 NDQ $0.18 9582182 278.2 $45.80 $0.30 $46.10 $1.40 $1.00 -$24.50 -$19.51 0.00% 3.04% $0.30 6/29/11
MPM Tech Inc Environmental 4953 NDQ $0.31 1424 3.2 $1.00 $8.30 $9.30 $0.00 $2.00 -23.35% -$0.90 -$0.19 0.00% 0.00% $0.00 12/30/10
MPS Group Human Resources 7363 NYS $14.18 647800 102.3 $1,487.10 $0.00 $1,487.10 $142.90 $1,684.70 24.95 6.80% 9.16% $59.60 $102.30 34.35% 9.61% $11.50 12/30/10
MPW Industrial Svcs Industrial Services 7300 OTC 10.7 $27.00 $17.60 $44.60 $0.70 $93.30 54.00 1.57% 14.74% $0.50 $9.30 22.81% 1.57% $5.10 6/29/10
MRU Holdings Inc Fincial Svcs. (Div.) 6100 NDQ 17.6 $95.30 $37.40 $132.70 $21.00 $1.70 -115.74% -58.69% -$25.00 -$22.30 0.00% 15.83% $0.60 6/29/11
MRV Communic. Computers/Peripherals 3573 NDQ $3.54 1297422 104.5 $437.10 $53.40 $490.50 $69.50 $283.70 -14.39% -1.72% -$16.30 -$1.67 0.00% 14.17% $3.40 12/30/10
MSC Industrial Direct Machinery 3500 NYS $39.15 361000 66.6 $2,648.20 $1.00 $2,649.20 $41.00 $1,099.90 23.58 21.17% 23.92% $112.30 $189.90 38.23% 1.55% $11.40 8/26/10
MSGI Security Solutions Inc Advertising 7310 NDQ $0.62 100990 4.2 $2.80 $4.30 $7.10 $0.00 $0.10 -1500.26% -$12.30 -$4.50 0.00% 0.00% $0.00 6/29/11
M-Systems Flash Disk Pioneer Computers/Peripherals 3573 OTC 36.9 $1,324.20 $71.40 $1,395.60 $98.90 $615.00 27.36 14.66% 22.39% $48.40 $67.90 0.20% 7.09% $74.00 12/30/10
MTC Technologies Inc. Aerospace/Defense 3720 NDQ $23.55 36038 15.7 $366.50 $57.00 $423.50 $13.80 $373.30 17.21 12.41% 13.55% $21.30 $48.30 39.76% 3.26% $4.20 12/30/10
MTI Tech. Corp Computers/Peripherals 3573 NDQ $0.75 156065 36 $27.30 $5.20 $32.50 $21.70 $155.00 -53.29% -$8.10 -$5.64 0.00% 66.77% $0.40 3/31/11
MTM Technologies Inc Retail (Special Lines) 5600 NDQ $1.54 129030 11.5 $17.60 $45.80 $63.40 $18.20 $236.70 -11.08% 3.07% -$8.50 $3.20 0.00% 28.71% $9.60 3/30/11
MTR Gaming Group Inc Hotel/Gaming 7000 NDQ $12.22 129393 27.4 $342.90 $153.50 $496.40 $22.60 $349.90 43.96 6.45% 11.30% $7.80 $49.90 42.95% 4.55% $39.90 12/30/10
MTS Medication Technologies Medical Supplies 8060 AMS $9.49 1800 6 $54.60 $4.20 $58.80 $0.40 $42.50 32.12 13.71% 18.27% $1.70 $5.10 41.95% 0.68% $1.10 3/30/11
MTS Systems Precision Instrument 3800 NDQ $38.62 104539 19.4 $700.50 $24.00 $724.50 $162.80 $374.40 19.14 19.43% 87.65% $36.60 $61.60 29.42% 22.47% $7.10 9/29/10
Mueller (Paul) Co Steel (Integrated) 3312 NDQ $38.50 400 1.2 $45.90 $0.10 $46.00 $3.90 $138.10 6.95 30.84% 52.16% $6.60 $9.90 7.28% 8.48% $2.00 12/30/10
Mueller Inds. Metal Fabricating 3400 NYS $31.70 241300 36.6 $1,170.60 $316.20 $1,486.80 $129.70 $1,729.90 13.12 21.09% 20.33% $89.20 $172.50 28.17% 8.72% $18.40 12/30/10
Mueller Water Products Inc Steel (General) 3311 NYS $14.87 857700 220.6 $1,678.80 $1,055.70 $2,734.50 $112.80 $1,148.90 33.85 17.28% $49.60 $222.90 40.46% 4.13% $27.20 9/29/10
Mullen Group Income Fund Trucking 4200 TSE 47.3 $871.40 $73.40 $944.80 $0.00 $591.70 12.45 21.35% 22.07% $70.00 $112.70 21.41% 0.00% $32.80 12/30/10
Multi Soft Inc Computer Software/Svcs 3579 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Multi Solutions Inc Computer Software/Svcs 3579 NDQ $0.00 40000 21.1 $0.60 $0.10 $0.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 1/30/11
Multiband Corp Telecom. Services 4810 NDQ $0.57 376109 32.1 $20.40 $5.60 $26.00 $3.10 $16.50 -50.00% -4.55% -$7.50 -$0.80 0.00% 11.92% $1.00 12/30/10
MultiCell Technologies Inc Biotechnology 2830 NDQ $0.22 372351 33 $8.50 $0.00 $8.50 $2.70 $0.20 -155.56% -$4.20 -$4.04 0.00% 31.76% $0.00 11/29/10
Multi-Color Corp Packaging & Container 2640 NDQ $32.85 9546 6.6 $221.30 $27.80 $249.10 $3.20 $205.30 23.05 18.11% 19.09% $9.60 $24.70 40.04% 1.28% $4.50 3/30/11
Multi-Fineline Electrolux Inc Electronics 3670 NDQ $20.29 155176 24.4 $503.30 $0.00 $503.30 $46.00 $504.20 12.46 16.95% 25.78% $40.40 $72.00 31.10% 9.14% $34.60 9/29/11
Multimedia Games Inc Recreation 7900 NDQ $9.60 283720 27.5 $266.00 $62.30 $328.30 $4.90 $145.10 76.00 2.08% 17.89% $3.50 $69.00 41.60% 1.49% $74.90 9/29/11
Municipal Mtg & Equity L L C Fincial Svcs. (Div.) 6100 NYS $32.20 80000 32.5 $1,101.80 $1,376.00 $2,477.80 $1,377.30 $152.80 20.40 8.41% 15.46% $54.00 $99.00 0.00% 55.59% $2.50 12/30/09
Murphy Oil Corp. Petroleum (Integrated) 2900 NYS $50.85 700600 186.8 $9,562.40 $614.10 $10,176.50 $585.30 $11,680.10 13.13 21.04% 29.00% $728.10 $1,657.10 38.93% 5.75% $1,246.20 12/30/10
Murray United Development Corp Machinery 3500 NDQ $0.02 4942 84.2 $3.50 $1.90 $5.40 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 7/30/10
Mutual Risk Mgmt Ltd Fincial Svcs. (Div.) 6100 NDQ $0.06 9200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
MutualFirst Fincial Inc Thrift 6120 NDQ $21.20 4363 4.6 $90.30 $1.40 $91.70 $22.40 13.89 7.32% 22.25% $6.50 $20.70 27.12% 24.43% $0.00 12/30/10
M-WAVE Inc Electronics 3670 NDQ $2.28 18249 1.6 $3.90 $3.60 $7.50 $0.20 $16.60 -112.88% -$2.20 -$1.58 0.00% 2.67% $0.10 12/30/10
MWI Veteriry Supply Inc. Industrial Services 7300 NDQ $32.30 29006 11.5 $371.30 $11.00 $382.30 $0.00 $606.20 26.91 10.65% 11.38% $13.80 $25.70 37.77% 0.00% $3.70 9/29/11
My Web Inc.com Internet 7370 NDQ $0.02 170 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Myers Inds. Diversified Co. 9913 NYS $15.66 133300 34.8 $558.60 $252.70 $811.30 $19.20 $903.70 21.00 7.84% 10.43% $26.60 $90.90 34.28% 2.37% $26.90 12/30/10
Mylan Labs. Drug 2834 NYS $19.96 901800 210.4 $4,223.40 $711.90 $4,935.30 $518.10 $1,257.20 22.89 23.42% 21.49% $184.50 $313.80 32.80% 10.50% $103.70 3/30/11
Myriad Entertainment & Resort Information Services 8900 NDQ $0.34 29300 40.7 $15.50 $0.00 $15.50 $0.10 -$0.60 $0.00 0.00% 0.65% $0.00 12/30/10
Myriad Genetics Biotechnology 2830 NDQ $31.30 282783 39.7 $1,240.90 $0.00 $1,240.90 $227.70 $114.30 -15.29% -175.28% -$38.20 -$38.74 0.00% 18.35% $7.70 6/29/11
NB&T Fincial Group Inc Bank 6000 NDQ $20.20 2617 3.2 $66.20 $109.00 $175.20 $16.90 16.15 7.01% 12.78% $4.10 $22.70 15.22% 9.65% $0.00 12/30/10
NBT Bancorp Bank 6000 NDQ $25.51 84554 32.3 $894.80 $438.20 $1,333.00 $134.50 17.08 15.69% 18.31% $52.40 $169.00 30.90% 10.09% $0.00 12/30/10
NBTY Inc. Retail (Special Lines) 5600 NYS $41.57 584300 67.2 $2,811.10 $509.10 $3,320.20 $107.20 $1,737.20 35.99 10.91% 11.94% $78.10 $203.70 34.48% 3.23% $71.50 9/29/10
NCI Building Sys. Building Materials 3200 NYS $51.75 129400 20.3 $1,043.90 $373.00 $1,416.90 $200.70 $1,130.10 18.64 12.61% 12.17% $56.00 $129.00 41.85% 14.16% $19.50 10/28/10
NCI Inc Computers/Peripherals 3573 NDQ $15.29 38614 13.3 $199.80 $0.30 $200.10 $12.30 $191.30 16.24 21.50% 30.75% $12.30 $13.90 0.00% 6.15% $1.30 12/30/10
NCR Corp. Computers/Peripherals 3573 NYS $42.76 501200 181.7 $7,586.70 $307.00 $7,893.70 $810.00 $6,028.00 23.20 16.07% 35.07% $327.00 $672.00 20.05% 10.26% $73.00 12/30/10
NCT Group Inc Electronics 3670 NDQ 839 $9.10 $108.70 $117.80 $0.50 $4.20 -$40.50 -$7.74 0.00% 0.42% $0.90 12/30/10
NEC Corp. ADR Foreign Electronics 9975 NDQ $4.81 112169 1926.2 $9,188.00 $11,011.50 $20,199.50 $4,707.50 $46,239.40 14.22 8.54% 10.20% $646.30 $2,828.50 60.00% 23.31% $2,489.40 3/30/10
Neeh Paper Inc Paper/Forest Products 2600 NYS $35.32 125400 14.8 $530.20 $227.50 $757.70 $12.60 $733.40 -17.97% 14.23% -$29.70 $54.10 0.00% 1.66% $25.70 12/30/10
Neff Corp Chemical (Basic) 2810 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Neiman Marcus Group Inc Retail Store 5300 NYS 48.5 $4,924.20 $401.40 $5,325.60 $368.40 $3,545.60 24.04 14.94% 19.97% $204.80 $442.90 36.72% 6.92% $118.10 7/30/00
Nektar Therapeutics Drug 2834 NDQ $15.21 1469264 84.6 $1,392.30 $438.40 $1,830.70 $476.30 $126.30 -56.64% -32.18% -$185.10 -$92.97 0.00% 26.02% $18.00 12/30/10
Nelnet Inc Fincial Svcs. (Div.) 6100 NYS $27.36 142200 53.7 $1,497.90 $0.00 $1,497.90 $40.00 10.04 32.70% 52.45% $149.20 $343.00 36.36% 2.67% $0.00 12/30/00
Nelson Thomas Inc Publishing 2700 NYS 14.8 $441.30 $2.30 $443.60 $24.00 $237.80 22.29 15.89% 20.98% $19.80 $34.30 37.07% 5.41% $4.20 3/30/10
NELX Inc Fincial Svcs. (Div.) 6100 OTC 154.9 $10.80 $0.30 $11.10 $1.20 $0.40 -60.00% -83.55% -$1.50 -$1.34 0.00% 10.81% $0.00 5/30/11
Neo Material Technologies Inc Metals & Mining (Div.) 1000 TSE $2.59 19004 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Neogen Corp. Environmental 4953 NDQ $22.20 13886 8.3 $203.30 $10.00 $213.30 $2.00 $72.40 25.73 12.25% 13.14% $7.90 $14.50 34.32% 0.94% $2.70 5/30/11
Neogenomics Inc Entertainment 7950 NDQ $1.50 53923 22.8 $40.80 $0.00 $40.80 $0.00 $1.90 -$1.00 -$0.68 0.00% 0.00% $0.10 12/30/10
NeoMagic Corp Semiconductor 3674 NDQ $5.87 88720 9.5 $57.00 $2.10 $59.10 $26.70 $9.40 -53.11% -$12.80 -$10.07 0.00% 45.18% $0.20 1/30/11
NeoMedia Technologies Computer Software/Svcs 3579 NDQ $0.05 4833877 467.6 $39.30 $3.00 $42.30 $2.40 $2.20 -195.24% -152.55% -$8.20 -$7.32 0.00% 5.67% $0.20 12/30/10
Neometrix Technology Group In Internet 7370 NDQ 9.8 $0.50 $1.00 $1.50 $0.10 $5.30 -$4.50 -$4.22 0.00% 6.67% $0.00 10/30/09
NEON Systems Inc. Computer Software/Svcs 3579 OTC 9.5 $58.90 $0.00 $58.90 $13.30 $17.60 -6.72% -7.52% -$1.80 -$1.02 0.00% 22.58% $0.40 3/30/10
Neopharm Inc Drug 2834 NDQ $1.67 992777 23.7 $48.30 $0.00 $48.30 $30.30 $0.50 -188.13% -$41.20 -$38.15 0.00% 62.73% $0.60 12/30/10
Neoprobe Corp. Medical Supplies 8060 NDQ $0.24 89181 58.6 $14.10 $6.20 $20.30 $6.50 $5.90 -120.00% -81.90% -$4.80 -$3.03 0.00% 32.02% $0.10 12/30/10
Neose Technologies Biotechnology 2830 NDQ $2.23 204598 32.8 $72.20 $14.40 $86.60 $37.70 $6.10 -129.18% -198.53% -$51.80 -$33.35 0.00% 43.53% $0.80 12/30/10
Neostem Inc Industrial Services 7300 NDQ $0.75 34494 7.1 $14.80 $0.30 $15.10 $0.50 -$1.70 $0.00 0.00% 3.31% $0.00 12/30/10
Neoware Inc Computer Software/Svcs 3579 NDQ $13.21 352875 19.8 $256.90 $0.00 $256.90 $114.10 $107.20 36.18 3.91% 12.21% $7.10 $12.90 36.09% 44.41% $1.50 6/29/11
Nephros Inc. Medical Supplies 8060 AMS $1.45 8900 12.3 $15.50 $0.90 $16.40 $5.20 $2.40 -107.41% -513.14% -$5.80 -$5.64 0.00% 31.71% $0.40 12/30/10
Neptune Society Inc/FL Industrial Services 7300 OTC 7.1 $17.50 $6.40 $23.90 $3.40 $23.60 6.25 31.46% 32.76% $2.80 $4.10 4.91% 14.23% $0.20 12/30/00
NES Rental Holdings Inc Auto Parts 3716 NDQ 19 $342.70 $434.30 $777.00 $23.50 $581.80 -8.74% 33.82% -$7.20 $166.80 0.00% 3.02% $119.80 12/30/10
Ness Energy Intertiol Inc Petroleum (Producing) 1300 NDQ $0.10 522420 168.2 $17.00 $0.10 $17.10 $0.20 $2.40 -13.98% -12.30% -$2.60 -$2.27 0.00% 1.17% $2.10 12/30/10
Ness Technologies Inc Computer Software/Svcs 3579 NDQ $14.26 271213 34.8 $522.60 $34.20 $556.80 $75.80 $385.40 24.65 8.33% 13.61% $21.20 $33.80 14.26% 13.61% $7.90 12/30/10
Nestor Inc. Computer Software/Svcs 3579 NDQ $1.46 71389 19.1 $28.90 $9.00 $37.90 $1.30 $7.80 -116.67% -52.72% -$6.30 -$6.91 0.00% 3.43% $4.40 12/30/10
Net 1 UEPS Technologies Inc Industrial Services 7300 NDQ $29.56 345621 49.6 $1,483.80 $0.00 $1,483.80 $189.70 $196.10 24.65 28.80% 309.65% $60.20 $96.90 38.33% 12.78% $1.80 6/29/11
Net Perceptions Inc Internet 7370 NDQ $2.45 104636 28.9 $79.90 $2.50 $82.40 $14.90 $0.10 0.00% $0.00 -$0.37 0.00% 18.08% $0.00 12/30/10
Net Voice Technologies Corp Internet 7370 NDQ $0.00 400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
NetBank Inc Thrift 6120 NDQ $4.64 406060 46.4 $215.70 $32.50 $248.20 $126.70 -0.05% 19.15% -$0.20 $117.20 60.00% 51.05% $0.00 12/30/10
Netco Investments Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Netease.com Inc ADS Internet 7370 NDQ $18.69 868509 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Netflix Inc. Internet 7370 NDQ $25.86 977589 55.4 $1,778.80 $0.00 $1,778.80 $212.30 $682.20 137.89 5.70% 625.57% $12.90 $117.00 25.15% 11.94% $144.60 12/30/10
NETGEAR Inc. Internet 7370 NDQ $26.25 321396 33 $901.90 $0.00 $901.90 $173.20 $449.60 26.84 14.24% 55.81% $33.60 $56.80 38.30% 19.20% $4.20 12/30/10
NetList Inc Computer Software/Svcs 3579 NDQ $9.72 17756 10.7 $109.60 $13.90 $123.50 $1.00 $79.90 -79.31% -6.52% -$2.30 -$1.03 0.00% 0.81% $0.50 12/30/10
NetMage Inc Computer Software/Svcs 3579 NDQ $5.29 5990 9.2 $49.90 $0.00 $49.90 $21.50 $43.40 10.62 20.70% 358.33% $4.70 $4.30 0.00% 43.09% $0.80 12/30/10
Netmaximizer.Com Inc Internet 7370 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Netmed Inc Medical Supplies 8060 NDQ $0.01 20000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
NetObjects Inc Internet 7370 NDQ $0.00 5191 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Netopia Inc Internet 7370 NDQ $6.95 94163 26.3 $181.80 $0.00 $181.80 $27.80 $113.30 -10.62% -19.09% -$4.30 -$2.42 0.00% 15.29% $1.50 9/29/11
NetPlex Group Inc Computer Software/Svcs 3579 NDQ $0.00 153825 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
NetRatings Inc Internet 7370 NDQ $17.51 37260 35.2 $616.10 $0.00 $616.10 $151.70 $68.00 -3.19% -0.44% -$8.40 -$0.50 0.00% 24.62% $5.40 12/30/10
NetScout Systems Inc Computer Software/Svcs 3579 NDQ $8.30 121193 31.3 $262.60 $0.00 $262.60 $81.50 $97.90 45.28 4.58% 14.31% $5.80 $10.20 36.74% 31.04% $3.20 3/30/11
Netsmart Technologies Computer Software/Svcs 3579 NDQ $16.24 10150 5.6 $106.00 $2.80 $108.80 $11.40 $38.00 66.25 4.41% 10.44% $1.60 $5.00 42.16% 10.48% $0.50 12/30/10
NetSol Technologies Inc Computer Software/Svcs 3579 NDQ $1.36 51386 16.2 $23.30 $5.10 $28.40 $4.20 $18.70 -4.98% 10.37% -$1.30 $2.80 0.00% 14.79% $2.70 6/29/11
Nettel Holdings Inc Fincial Svcs. (Div.) 6100 NDQ $0.10 17000 33.7 $3.70 $0.10 $3.80 $0.30 $9.60 -$1.80 -$1.71 0.00% 7.89% $0.20 12/30/10
Network Appliance Computers/Peripherals 3573 NDQ $39.28 2151917 376 $14,784.70 $300.00 $15,084.70 $1,322.90 $2,066.50 46.89 16.39% 38.64% $315.30 $424.40 18.00% 8.77% $132.90 4/29/11
Network CN Inc Hotel/Gaming 7000 NDQ $4.60 8500 21.8 $281.70 $0.60 $282.30 $0.10 $0.90 -80.00% -28.15% -$1.60 -$0.70 0.00% 0.04% $0.00 12/30/10
Network Engines Inc Computers/Peripherals 3573 NDQ $2.60 179067 39.2 $103.50 $0.10 $103.60 $32.90 $118.70 -11.16% -36.90% -$5.40 -$5.76 0.00% 31.76% $0.40 9/29/11
Network Equip. Tech. Computer Software/Svcs 3579 NYS $5.82 73200 24.8 $145.10 $24.70 $169.80 $86.20 $69.80 -29.53% -62.27% -$27.20 -$19.06 0.00% 50.77% $1.50 3/30/11
Network-1 Security Solutions I Computer Software/Svcs 3579 NDQ $1.60 43405 17.7 $30.50 $0.00 $30.50 $0.90 -212.50% -$1.70 $0.00 0.00% 2.95% $0.00 12/30/10
Neurobiological Tech. Inc Biotechnology 2830 NDQ $2.06 83305 29.6 $60.60 $0.00 $60.60 $15.20 $12.30 -$27.80 -$27.66 0.00% 25.08% $0.30 6/29/11
Neurochem Inc Biotechnology 2830 NDQ $21.47 421614 23.5 $517.60 $1.00 $518.60 $16.30 -93.52% 0.00% -$23.10 $0.00 0.00% 3.14% $1.60 6/29/09
Neurocrine Biosci. Drug 2834 NDQ $10.42 891745 37.1 $393.90 $59.40 $453.30 $273.10 $123.90 -5.69% -8.49% -$22.20 -$14.98 0.00% 60.25% $7.20 12/30/10
Neurogen Corp Drug 2834 NDQ $5.95 48286 34.6 $202.60 $11.80 $214.40 $115.40 $7.60 -32.40% -341.46% -$37.10 -$37.22 0.00% 53.82% $1.90 12/30/10
Neuro-Hitech Pharmaceuticals Drug 2834 NDQ $5.20 11509 8.7 $49.10 $0.00 $49.10 $0.10 $0.20 -$1.00 -$0.90 0.00% 0.20% $0.00 12/30/10
NeuroMetrix Inc Medical Supplies 8060 NDQ $14.91 319233 12.4 $187.30 $0.00 $187.30 $32.30 $34.30 208.11 2.49% 9.89% $0.90 $0.40 3.60% 17.25% $0.50 12/30/10
NeuStar Inc Telecom. Services 4810 NYS $32.44 281800 68.3 $2,409.20 $11.30 $2,420.50 $103.50 $242.50 43.49 29.75% 68.76% $55.40 $108.10 40.21% 4.28% $12.90 12/30/10
Nevada Chemicals Inc Chemical (Specialty) 2820 NDQ $9.15 6218 6.9 $63.90 $0.00 $63.90 $16.80 $0.60 35.50 8.37% -3.67% $1.80 -$0.26 32.43% 26.29% $0.00 12/30/10
Nevada Star Resource Corp. Metals & Mining (Div.) 1000 NDQ $0.20 46000 84.3 $16.90 $0.00 $16.90 $0.40 -1.10% 0.00% -$0.10 $0.00 0.00% 2.37% $0.00 11/29/10
Nevsun Resources Ltd Metals & Mining (Div.) 1000 TSE $2.55 195055 103 $265.70 $0.00 $265.70 $24.90 -9.35% 0.00% -$9.90 $0.00 0.00% 9.37% $37.60 12/30/10
New Brunswick Scientific Co Precision Instrument 3800 NDQ $8.10 6400 9 $75.10 $6.00 $81.10 $11.40 $67.60 30.04 6.81% 10.28% $2.50 $5.40 40.39% 14.06% $1.40 12/30/10
New Century Bancorp Inc Bank 6000 NDQ $16.99 100 5.1 $91.10 $22.40 $113.50 $8.50 25.31 10.91% 17.08% $3.60 $12.80 37.41% 7.49% $0.00 12/30/10
New Century Companies Inc Publishing 2700 NDQ $0.21 69704 10.7 $2.20 $1.00 $3.20 $0.00 $6.00 4.40 $0.50 $0.80 0.00% 0.00% $0.00 12/30/10
New Century Equity Telecom. Services 4810 NDQ $0.21 177435 34.7 $11.90 $0.00 $11.90 $12.50 -3.57% 0.00% -$0.50 $0.00 0.00% 105.04% $0.00 12/30/10
New Century Finl Corp R.E.I.T. 6720 NYS $31.59 1618000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New Commerce BanCorp Bank 6000 NDQ 1 $17.90 $6.80 $24.70 $7.40 -4.88% 26.32% -$0.40 $2.00 0.00% 29.96% $0.00 12/30/00
New Dragon Asia Corp Biotechnology 2830 AMS $1.81 8000 49.3 $94.90 $0.20 $95.10 $18.70 $44.20 23.73 7.78% 13.74% $4.00 $6.20 27.10% 19.66% $3.40 12/24/10
New England Bancshares Inc Thrift 6120 NDQ $13.24 1200 5.3 $71.10 $0.00 $71.10 $38.70 54.69 2.29% 15.18% $1.30 $4.10 32.98% 54.43% $0.00 3/30/11
New Frontier Energy Inc Petroleum (Producing) 1300 NDQ $1.40 4850 4.1 $8.40 $1.40 $9.80 $0.70 $0.20 -76.92% -42.03% -$3.00 -$1.93 0.00% 7.14% $3.40 2/27/11
New Frontier Media Cable TV 4840 NDQ $9.61 80856 23.6 $226.20 $0.00 $226.20 $21.30 $46.90 20.02 15.87% 29.08% $11.30 $22.00 34.05% 9.42% $1.00 3/30/11
New Generation Holdings Inc Internet 7370 NDQ $0.66 8400 46.1 $33.00 $0.80 $33.80 $0.00 -$3.80 $0.00 0.00% 0.00% $0.00 12/30/10
New Germany Fund Investment Co.(Foreign) 6730 NYS $14.47 29400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New Gold Inc Precious Metals 1041 AMS $7.49 2500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New Hampshire Thrift Thrift 6120 NDQ $16.00 1900 4.2 $68.40 $20.60 $89.00 $26.30 12.44 11.78% 24.54% $5.50 $16.00 37.11% 29.55% $0.00 12/30/10
New Horizons Worldwide Educatiol Services 8299 NDQ $1.15 29360 10.4 $9.90 $7.60 $17.50 $10.90 $139.20 12.38 1.64% 12.06% $0.80 $8.50 35.44% 62.29% $4.10 12/30/09
New Jersey Mining Company Precious Metals 1041 NDQ $0.51 94556 22.6 $12.60 $0.10 $12.70 $0.00 $0.30 -42.86% -43.53% -$0.60 -$0.65 0.00% 0.00% $0.00 12/30/10
New Jersey Resources tural Gas (Distrib.) 4920 NYS $48.58 184500 27.6 $1,356.70 $616.70 $1,973.40 $5.00 $3,299.60 17.28 12.63% 8.97% $78.50 $181.20 38.92% 0.25% $53.10 9/29/11
New Oriental Education & Tech Educatiol Services 8299 NYS $33.54 225700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New Paradigm Software Corp Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New Plan Excel R'lty R.E.I.T. 6720 NYS $27.48 541100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New River Pharmaceuticals Inc Drug 2834 NDQ $54.71 381655 36.4 $1,991.00 $0.00 $1,991.00 $52.80 -$29.90 $0.00 0.00% 2.65% $0.10 12/31/10
New Skies Satellites Hldgs Ltd Telecom. Services 4810 NYS 117.7 $726.10 $0.00 $726.10 $23.30 $214.90 61.53 1.18% 7.82% $11.80 $119.60 36.00% 3.21% $43.50 12/30/09
New Ulm Telecom Inc Telecom. Services 4810 NDQ $10.90 5050 5.1 $53.70 $15.10 $68.80 $2.70 $17.30 9.76 17.46% 11.13% $5.50 $8.40 41.82% 3.92% $2.30 12/30/10
New World Brands Inc Beverage (Alcoholic) 2082 NDQ $0.09 258950 36.8 $3.70 $0.40 $4.10 $0.00 $0.70 -400.75% -$0.90 -$0.80 0.00% 0.00% $0.00 5/30/11
New World Restaurant Group In Restaurant 5812 NDQ $7.50 3500 10.1 $80.00 $160.90 $240.90 $1.60 $389.10 41.73% -$12.10 $37.60 0.00% 0.66% $10.30 1/2/11
New York & Company Inc Retail (Special Lines) 5600 NYS $13.08 296200 54.6 $767.20 $37.50 $804.70 $57.40 $1,130.50 13.11 32.66% 48.77% $58.50 $129.30 39.95% 7.13% $81.10 1/27/11
New York Community Thrift 6120 NYS $16.10 1653100 269.8 $4,804.50 $811.30 $5,615.80 $231.80 16.45 8.79% 14.09% $292.10 $837.50 34.32% 4.13% $0.00 12/30/10
New York Health Care Healthcare Information 7375 NDQ $0.13 199518 33.2 $4.00 $0.00 $4.00 $5.50 $44.70 -535.29% -$9.10 -$7.35 0.00% 137.50% $0.10 12/30/10
New York Intl Commerce Group Internet 7370 NDQ $0.00 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
New York Regiol Rail Corp. Railroad 4002 NDQ $0.01 461335 209.8 $2.20 $2.60 $4.80 $0.70 $8.40 -$2.30 -$1.29 0.00% 14.58% $0.80 12/30/00
New York Times Newspaper 2710 NYS $24.36 1590900 145.2 $3,500.50 $1,320.10 $4,820.60 $44.90 $3,372.80 14.99 15.41% 9.92% $233.60 $501.90 44.81% 0.93% $221.30 12/24/10
NewAlliance Bancshares Inc Thrift 6120 NYS $16.40 509400 108.8 $1,835.00 $9.50 $1,844.50 $173.80 34.89 4.01% 8.72% $52.60 $152.00 34.25% 9.42% $0.00 12/30/10
Newell Rubbermaid Household Products 2840 NYS $28.95 815700 274.5 $7,975.00 $2,596.50 $10,571.50 $115.50 $6,342.50 18.84 25.77% 17.17% $423.40 $842.60 15.96% 1.09% $92.20 12/30/10
Newfield Exploration tural Gas (Div.) 4929 NYS $45.95 1017400 129.4 $6,025.80 $870.00 $6,895.80 $39.00 $1,762.00 12.49 20.29% 27.70% $482.40 $1,389.00 36.00% 0.57% $1,047.00 12/30/10
Newkirk Realty Trust R.E.I.T. 6720 NYS $18.04 208500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
NewMarket Corp Chemical (Specialty) 2820 NYS $59.05 178300 17.1 $1,028.00 $158.10 $1,186.10 $56.40 $1,075.50 29.54 13.08% 15.17% $34.80 $72.60 23.16% 4.76% $17.80 12/30/10
NewMarket Technology Inc Computer Software/Svcs 3579 NDQ $0.34 1155318 108.7 $53.10 $6.40 $59.50 $3.10 $50.10 16.09 10.06% 11.01% $3.30 $4.30 7.60% 5.21% $0.00 12/30/10
Newmont Mining Precious Metals 1041 NYS $45.15 2724900 447.8 $20,471.50 $1,929.00 $22,400.50 $1,899.00 $4,406.00 50.67 4.82% 14.22% $404.00 $1,677.00 28.70% 8.48% $1,251.00 12/30/10
Newpark Resources Oilfield Svcs/Equip. 3533 NYS $7.21 514700 88.4 $641.20 $209.50 $850.70 $8.00 $555.00 28.12 6.58% 9.02% $22.80 $74.00 33.18% 0.94% $35.80 12/30/10
Newport Corp. Precision Instrument 3800 NDQ $20.95 256086 40 $861.20 $63.90 $925.10 $71.00 $403.70 33.51 6.82% 12.09% $25.70 $51.20 12.72% 7.67% $11.60 12/30/10
News Corp. Inc. Entertainment 7950 NYS $22.26 2216000 3155.7 $70,624.90 $11,427.00 $82,051.90 $5,783.00 $25,327.00 26.27 9.00% 8.53% $2,688.00 $4,643.00 34.76% 7.05% $976.00 6/29/11
NewStar Fincial Inc. Fincial Svcs. (Div.) 6100 NDQ $18.45 17318 14.8 $397.10 $673.00 $1,070.10 $105.00 $36.90 -6.08% 1.40% -$5.90 $9.30 0.00% 9.81% $0.60 12/30/10
Newtek Business Services Environmental 4953 NDQ $1.99 20505 34.8 $73.10 $136.50 $209.60 $42.70 $49.30 9.49 8.80% -0.92% $7.70 -$3.13 46.78% 20.37% $3.80 12/30/10
NexCen Brands Inc Fincial Svcs. (Div.) 6100 NDQ $7.23 217969 44 $328.50 $133.90 $462.40 $255.00 821.25 0.32% 0.00% $0.40 $0.00 0.00% 55.15% $0.00 12/30/10
Nexen Inc. Cadian Energy 1299 TSE $64.20 1086963 261.1 $16,545.90 $3,687.00 $20,232.90 $118.00 $3,932.00 23.64 17.47% 11.85% $700.00 $1,201.00 25.24% 0.58% $2,564.00 12/30/10
NexGen Vision Inc Medical Supplies 8060 NDQ $0.01 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Nexity Fincial Corp Bank 6000 NDQ $12.04 24410 8.7 $101.30 $117.40 $218.70 $2.20 22.51 7.11% 6.90% $4.50 $18.40 33.08% 1.01% $0.00 12/30/10
NexMed Inc Drug 2834 NDQ $0.67 186353 55.7 $44.70 $6.20 $50.90 $3.50 $2.40 -1184.62% -368.86% -$15.40 -$14.75 0.00% 6.88% $0.20 12/30/10
Nexprise Inc Internet 7370 NDQ $0.25 52029 3.2 $1.20 $11.80 $13.00 $6.00 $3.50 -$8.50 -$5.84 0.00% 46.15% $0.00 12/30/09
Nexstar Broadcasting Grp Inc Entertainment 7950 NDQ $4.65 27467 28.4 $130.30 $646.50 $776.80 $13.50 $226.10 12.79% -$48.20 $72.50 0.00% 1.74% $26.50 12/30/10
Next Generation Tech Hldgs Inc Internet 7370 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Next Inc Recreation 7900 NDQ $0.48 535225 18.8 $7.70 $10.80 $18.50 $0.20 $26.70 -8.64% 4.81% -$0.70 $0.90 0.00% 1.08% $1.10 11/29/10
NextCard Inc. Fincial Svcs. (Div.) 6100 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Nextera Enterprises Inc Industrial Services 7300 NDQ $0.37 95310 33.9 $15.70 $0.70 $16.40 $15.00 -14.93% -$2.00 $0.00 0.00% 91.46% $0.00 12/30/10
Nextest Systems Corp Semiconductor 3674 NDQ $11.27 127304 17.5 $194.50 $0.00 $194.50 $68.70 $87.70 17.52 10.48% 29.99% $11.10 $16.80 33.59% 35.32% $0.60 6/23/11
NGAS Resources Inc Oilfield Svcs/Equip. 3533 NDQ $6.38 649173 21.3 $141.60 $34.90 $176.50 $23.90 $62.20 157.33 1.25% 6.31% $0.90 $10.50 60.00% 13.54% $43.40 12/30/10
Niagara Corp Metal Fabricating 3400 NDQ 4.4 $141.30 $13.30 $154.60 $3.00 $465.80 8.31 18.74% 23.91% $17.00 $38.90 37.92% 1.94% $3.60 12/30/10
NIC Inc Internet 7370 NDQ $4.97 182158 61.1 $311.50 $0.00 $311.50 $57.40 $59.20 48.67 7.51% 24.79% $6.40 $11.80 41.59% 18.43% $2.30 12/30/10
NICE Systems Ltd. Telecom. Equipment 4811 NDQ $30.78 93623 48.3 $1,493.60 $0.00 $1,493.60 $291.20 $311.10 40.81 7.52% 22.53% $36.60 $45.20 2.41% 19.50% $6.10 12/30/10
Nicholas Fincial Inc Fincial Svcs. (Div.) 6100 NDQ $11.80 4200 9.9 $115.30 $82.40 $197.70 $1.70 $42.70 10.88 18.21% 9.68% $10.60 $21.70 38.03% 0.86% $0.70 3/30/11
Nicor Inc. tural Gas (Distrib.) 4920 NYS $46.80 171900 44.2 $2,107.40 $1,121.80 $3,229.20 $126.90 $3,357.80 20.84 12.45% 13.65% $101.10 $344.20 28.35% 3.93% $201.90 12/30/10
Nighthawk Radiology Hldgs Inc Medical Services 8000 NDQ $25.50 256195 15.8 $771.90 $24.00 $795.90 $12.60 $64.10 133.57% -$4.10 $18.70 60.00% 1.58% $2.80 12/30/10
Nigthawk Systems Inc. Electrical Equipment 3600 NDQ $0.07 1102535 46.5 $4.50 $2.90 $7.40 $0.10 $0.50 -561.43% -$2.70 -$1.68 0.00% 1.35% $0.00 12/30/10
NII Holdings Inc Telecom. Services 4810 NDQ $64.44 1476491 152.1 $9,900.70 $1,172.90 $11,073.60 $884.90 $1,745.80 54.82 22.26% 25.73% $180.60 $484.80 41.65% 7.99% $385.90 12/30/10
NIKE Inc. 'B' Shoe 3140 NYS $99.03 833000 259 $24,869.40 $709.40 $25,578.80 $2,303.00 $14,954.90 17.87 22.15% 33.13% $1,392.00 $2,391.20 35.00% 9.00% $333.70 5/30/11
Niko Resources Ltd. Petroleum (Producing) 1300 TSE $83.35 16878 38.5 $3,198.20 $28.50 $3,226.70 $39.20 $96.00 -1.06% 9.83% -$4.40 $79.20 60.00% 1.21% $135.20 3/30/11
NiSource Inc. Electric Util. (Central) 4911 NYS $24.10 645800 272.6 $6,590.50 $6,609.90 $13,200.40 $69.40 $7,899.10 22.06 5.96% 8.70% $298.70 $1,508.90 33.34% 0.53% $590.40 12/30/10
Nissan Motor ADR Auto & Truck 3710 NDQ $24.27 77771 2040.5 $49,195.30 $54,275.30 $103,470.60 $3,454.80 $80,583.70 10.78 17.29% 11.81% $4,563.30 $13,188.90 30.84% 3.34% $4,025.90 3/30/11
Nitches Inc. Apparel 2300 NDQ $6.28 71872 3.5 $24.90 $0.00 $24.90 $0.20 $26.30 -27.91% -57.54% -$1.20 -$2.36 0.00% 0.80% $0.00 8/30/10
NitroMed Inc. Drug 2834 NDQ $2.45 804342 30.5 $77.50 $17.00 $94.50 $61.50 $6.00 -319.94% -$105.90 -$106.17 0.00% 65.08% $0.90 12/30/10
NL Industries Chemical (Specialty) 2820 NYS $10.34 126700 48.6 $504.10 $1.60 $505.70 $76.90 $186.40 16.11 14.25% 5.38% $31.30 $11.10 30.03% 15.21% $10.70 12/30/10
NMS Communications Corp Telecom. Equipment 4811 NDQ $2.05 614217 48.4 $87.90 $0.00 $87.90 $62.20 $109.50 17.58 6.75% 50.86% $5.00 $6.50 6.89% 70.76% $3.30 12/30/10
NMT Medical Inc Medical Supplies 8060 NDQ $13.53 175952 12.6 $179.20 $0.00 $179.20 $31.50 $23.90 -25.24% -$7.90 -$7.85 0.00% 17.58% $0.30 12/30/10
NMXS.com Inc Internet 7370 OTC 50.9 $8.10 $0.10 $8.20 $0.20 $1.40 -$1.00 -$0.77 0.00% 2.44% $0.00 12/30/10
NN Inc Steel (General) 3311 NDQ $12.43 38748 17.2 $215.50 $64.50 $280.00 $10.90 $321.40 14.37 12.92% 15.54% $15.00 $43.50 39.38% 3.89% $16.70 12/30/10
no Chemical Systems Hldgs Chemical (Specialty) 2820 NDQ $0.50 9562 55.4 $22.20 $1.30 $23.50 $0.30 $1.20 -$1.20 -$0.97 0.00% 1.28% $0.00 6/29/11
No Fire Technologies Diversified Co. 9913 NDQ $0.16 119000 35.8 $7.20 $1.40 $8.60 $0.00 $0.40 -$1.80 -$1.13 0.00% 0.00% $0.00 8/30/11
Nobel Learning Communities Inc Educatiol Services 8299 NDQ $11.45 425 8.1 $91.60 $13.20 $104.80 $9.80 $168.30 19.91 9.94% 17.65% $4.60 $14.40 39.09% 9.35% $5.30 6/30/11
Nobility Homes Inc. Manuf. Housing/RV 3792 NDQ $26.59 500 4.1 $107.10 $0.00 $107.10 $14.80 $56.70 17.27 16.71% 25.40% $6.20 $8.60 34.14% 13.82% $0.90 11/4/10
Noble Corp. Oilfield Svcs/Equip. 3533 NYS $76.15 1168700 137.2 $10,455.00 $1,138.30 $11,593.30 $121.80 $1,382.10 35.24 10.86% 12.72% $296.70 $585.00 18.51% 1.05% $433.90 12/30/10
Noble Energy Petroleum (Producing) 1300 NYS $49.07 607400 175.6 $8,720.00 $2,030.50 $10,750.50 $110.30 $2,186.70 13.81 20.44% 19.49% $631.60 $1,508.20 35.27% 1.03% $785.60 12/30/10
Noble Intl Ltd Auto Parts 3716 NDQ $20.05 62127 13.9 $281.30 $38.70 $320.00 $17.60 $332.60 20.38 17.34% 22.62% $13.80 $31.80 28.36% 5.50% $8.60 12/30/00
Noble Romans Restaurant 5812 NDQ $3.72 17270 16.3 $60.70 $8.60 $69.30 $0.70 $8.40 17.85 52.31% 18.33% $3.40 $4.00 34.00% 1.01% $0.10 12/30/10
Nocopi Technologies Inc/MD/ Office Equip/Supplies 3570 NDQ $0.65 71199 50.6 $30.00 $0.00 $30.00 $0.00 $0.50 -$0.20 -$0.19 0.00% 0.00% $0.00 12/30/10
nogen Inc Biotechnology 2830 NDQ $1.87 611861 54.3 $126.00 $8.60 $134.60 $32.40 $12.50 -130.74% -67.71% -$97.40 -$34.33 0.00% 24.07% $1.30 12/30/10
Nokia Corp. ADR Telecom. Equipment 4811 NYS $20.32 4310700 4172.4 $85,492.00 $474.00 $85,966.00 $11,798.00 $40,704.00 20.05 28.52% 128.03% $4,264.00 $6,255.00 25.78% 13.72% $723.00 12/30/10
nometrics Inc Semiconductor 3674 NDQ $7.91 80863 13 $142.90 $3.00 $145.90 $45.40 $70.50 -2.00% -2.89% -$2.40 -$2.25 0.00% 31.12% $0.30 12/30/10
nophase Tech Chemical (Specialty) 2820 NDQ $5.97 139115 18 $117.20 $1.50 $118.70 $8.50 $6.80 -36.24% -52.57% -$5.40 -$4.15 0.00% 7.16% $0.40 12/30/10
no-Proprietary Inc Machinery 3500 NDQ $1.40 587591 99.7 $138.70 $0.00 $138.70 $0.90 $0.60 -522.22% -$4.70 -$4.91 0.00% 0.65% $0.00 12/30/10
Norbord Inc. Paper/Forest Products 2600 TSE $8.91 125625 144.8 $1,305.90 $440.00 $1,745.90 $155.00 $1,462.00 5.27 47.51% 39.93% $248.00 $495.00 34.91% 8.88% $115.00 12/30/10
NorCal Community Bancorp Bank 6000 NDQ $19.50 150 2.6 $50.50 $4.10 $54.60 $8.70 17.41 17.68% 45.65% $2.90 $9.00 40.15% 15.93% $0.00 12/30/10
Nord Oil Intl Inc Petroleum (Producing) 1300 NDQ 337.9 $30.10 $0.00 $30.10 $0.10 $2.10 -27.45% 4.00% -$1.40 $0.20 0.00% 0.33% $3.00 6/29/10
Nordic Amer. Tanker Shp. Maritime 4400 NYS $34.15 180900 16.6 $573.70 $130.00 $703.70 $14.20 $117.10 12.39 12.48% 13.64% $46.30 $66.40 0.00% 2.02% $294.20 12/30/10
Nordson Corp. Machinery 3500 NDQ $49.83 126220 36.3 $1,690.60 $182.90 $1,873.50 $11.50 $839.20 21.59 23.66% 20.66% $78.30 $147.40 29.60% 0.61% $15.40 10/30/10
Nordstrom Inc. Retail Store 5300 NYS $49.34 2331800 269.5 $12,465.00 $934.40 $13,399.40 $516.70 $7,722.90 22.61 26.34% 25.07% $551.30 $1,010.50 37.72% 3.86% $271.70 1/27/11
Norfolk Southern Railroad 4002 NYS $50.29 2082900 409.9 $20,043.00 $6,930.00 $26,973.00 $1,257.00 $8,527.00 17.26 12.50% 13.63% $1,161.00 $2,771.00 26.38% 4.66% $1,025.00 12/30/10
Norsat Intl Inc Telecom. Equipment 4811 TSE $0.67 10100 42.7 $25.60 $2.00 $27.60 $1.80 $18.10 -163.89% -99.22% -$5.90 -$3.77 0.00% 6.52% $0.30 12/30/10
Norsk Hydro ADR Chemical (Diversified) 2813 NYS $30.67 230200 1294.8 $40,008.50 $3,961.60 $43,970.10 $2,148.10 $26,117.10 16.17 17.29% 31.22% $2,474.90 $10,070.50 60.00% 4.89% $2,633.00 12/30/10
Nortech Systems Inc Electronics 3670 NDQ $7.68 4195 2.6 $20.50 $9.30 $29.80 $0.80 $84.20 22.78 5.39% 9.78% $0.90 $3.70 33.36% 2.68% $1.40 12/30/10
Nortel Networks Telecom. Equipment 4811 NYS $26.73 3402200 433.9 $11,707.10 $3,885.00 $15,592.10 $3,028.00 $10,523.00 101.80 14.63% 14.00% $115.00 $322.00 28.57% 19.42% $258.00 12/30/10
North Amer. Energy Ptnrs Inc Petroleum (Producing) 1300 NYS $16.28 36100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
North Amer. Technologies Group Industrial Services 7300 NDQ $0.32 86520 76 $26.50 $18.90 $45.40 $0.00 $5.20 -86.22% -$15.70 -$10.95 0.00% 0.00% $1.40 12/30/10
North American Gaming and Ente Hotel/Gaming 7000 NDQ $0.04 1000 24.2 $1.00 $0.30 $1.30 $0.00 0.00% -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
North American Palladium Metals & Mining (Div.) 1000 TSE $8.87 13600 50.9 $449.40 $58.80 $508.20 $13.80 $173.10 11.29 13.27% 15.81% $39.80 $63.70 14.39% 2.72% $11.70 12/30/09
North American Scientific Medical Supplies 8060 NDQ $1.15 170455 16.9 $31.40 $0.00 $31.40 $3.60 $32.20 -517.59% -172.23% -$55.90 -$12.40 0.00% 11.46% $0.30 10/30/10
North Bay Bancorp Bank 6000 NDQ $28.40 2459 2.4 $72.70 $10.00 $82.70 $28.80 16.52 11.17% 48.27% $4.40 $14.90 33.27% 34.82% $0.00 12/30/09
North Cent Bancshares Inc Thrift 6120 NDQ $39.25 8300 1.5 $55.60 $0.00 $55.60 $8.60 11.12 11.29% 30.29% $5.00 $16.20 33.26% 15.47% $0.00 12/30/10
North Penn Bancorp Inc Thrift 6120 NDQ $11.60 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
North Pittsburgh Sys Inc Telecom. Services 4810 NDQ $24.14 40733 15 $368.70 $26.20 $394.90 $56.00 $109.80 15.89 23.32% 45.64% $23.20 $52.90 39.86% 14.18% $10.50 12/30/10
North Pointe Holdings Corp Insurance (Life) 6310 NDQ $10.60 14780 9.1 $93.70 $2.50 $96.20 $34.10 24.66 4.62% 0.00% $3.80 $0.00 34.50% 35.45% $0.70 12/30/10
North Valley Bancorp Bank 6000 NDQ $18.48 12025 7.5 $137.50 $57.00 $194.50 $48.30 15.11 12.67% 29.69% $9.10 $35.70 33.06% 24.83% $0.00 12/30/10
Northcore Technologies Inc Internet 7370 NDQ $0.11 13198 74.1 $9.60 $2.30 $11.90 $0.40 $5.80 -$3.50 -$2.62 0.00% 3.36% $0.00 12/30/10
Northeast Bancorp Thrift 6120 AMS $19.10 2900 2.4 $46.80 $48.90 $95.70 $9.60 11.70 10.23% 17.70% $4.00 $20.30 31.63% 10.03% $0.00 6/29/11
Northeast Ind Bancorp Inc Thrift 6120 NDQ $16.35 400 1.4 $25.60 $0.00 $25.60 $3.40 25.60 3.85% 15.81% $1.00 $5.80 38.39% 13.28% $0.00 12/30/00
Northeast Utilities Electric Utility (East) 4911 NYS $28.16 483800 131.6 $4,332.70 $4,432.50 $8,765.20 $402.40 $5,507.30 33.72 5.05% 10.35% $128.50 $983.90 30.81% 4.59% $775.40 12/30/10
Northern Dysty Minerals Ltd Metals & Mining (Div.) 1000 AMS $8.10 15800 60.1 $492.80 $0.00 $492.80 $13.30 -179.00% 0.00% -$50.30 $0.00 0.00% 2.70% $0.10 12/30/10
Northern Empire Bancshares Bank 6000 NDQ $29.54 52954 10.9 $328.70 $230.40 $559.10 $28.90 19.11 16.03% 8.78% $17.20 $46.10 41.18% 5.17% $0.00 12/30/10
Northern States Finl Thrift 6120 NDQ $19.35 700 4.3 $85.90 $0.00 $85.90 $23.60 40.90 2.97% 20.10% $2.10 $11.90 20.28% 27.47% $0.00 12/30/10
Northern Technologies Intl Toiletries/Cosmetics 2844 AMS $8.60 500 3.6 $31.00 $2.20 $33.20 $0.30 $16.60 18.24 9.44% 2.19% $1.70 $0.50 12.87% 0.90% $2.90 8/30/11
Northern Trust Corp. Bank (Midwest) 6001 NDQ $60.69 443096 218.1 $13,312.60 $3,367.00 $16,679.60 $2,996.20 22.78 16.23% 19.73% $584.40 $1,190.70 34.17% 17.96% $0.00 12/30/10
Northfield Labs Inc Drug 2834 NDQ $4.07 2351082 26.8 $102.80 $0.00 $102.80 $73.00 -38.67% -$26.80 $0.00 0.00% 71.01% $0.90 5/30/11
Northrim BanCorp Inc. Bank 6000 NDQ $26.60 1521 6.1 $165.60 $21.00 $186.60 $28.90 14.79 13.25% 24.98% $11.20 $31.00 38.27% 15.49% $0.00 12/30/10
Northrop Grumman Aerospace/Defense 3720 NYS $67.70 709200 347.4 $23,590.00 $5,145.00 $28,735.00 $1,605.00 $30,721.00 18.49 7.43% 9.67% $1,276.00 $2,951.00 32.09% 5.59% $824.00 12/30/10
Northstar Aerospace Inc Machinery 3500 TSE $5.00 15 29.3 $146.50 $53.40 $199.90 $0.00 $139.40 27.13 11.87% 20.42% $5.40 $20.20 0.00% 0.00% $3.30 12/30/10
Northstar Electronics Inc Precision Instrument 3800 NDQ $0.09 21500 17.1 $1.40 $0.60 $2.00 $0.00 $1.50 -$1.00 -$0.87 0.00% 0.00% $0.00 12/30/10
Northstar Neuroscience Inc Industrial Services 7300 NDQ $14.38 52079 0 $366.80 $0.00 $366.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Northway Fincial Inc Bank 6000 NDQ $33.50 100 1.5 $50.00 $105.60 $155.60 $14.60 18.52 5.37% 10.98% $2.70 $20.40 23.95% 9.38% $0.00 12/30/10
Northwest Airlines 'A' Air Transport 4510 NDQ 87.3 $35.80 $1,170.00 $1,205.80 $1,262.00 $12,286.00 -$1,761.30 $1,287.00 0.00% 104.66% $359.00 12/30/10
Northwest Bancorp Inc PA Thrift 6120 NDQ $27.46 33948 50.8 $1,407.10 $108.00 $1,515.10 $135.90 25.22 9.58% 16.60% $55.80 $129.60 28.98% 8.97% $0.00 6/29/10
Northwest Bancorporation Inc. Bank 6000 NDQ $18.36 300 2.2 $41.10 $12.60 $53.70 $8.30 18.68 10.14% 20.63% $2.20 $7.90 32.10% 15.46% $0.00 12/30/10
Northwest India Bancorp Thrift 6120 NDQ $31.70 6446 2.8 $88.50 $1.50 $90.00 $39.80 13.21 14.44% 125.36% $6.70 $14.90 31.85% 44.22% $0.00 12/30/10
Northwest Pipe Co Steel (General) 3311 NDQ $33.62 34396 6.8 $232.30 $104.30 $336.60 $0.10 $329.00 17.34 8.40% 8.32% $13.40 $32.90 33.35% 0.03% $18.50 12/30/10
Northwest t. Gas tural Gas (Distrib.) 4920 NYS $42.44 65200 27.6 $1,180.50 $656.20 $1,836.70 $7.10 $910.50 20.32 9.90% 9.76% $58.10 $188.60 36.01% 0.39% $96.10 12/30/10
Nortia Capital Partners Inc Retail (Special Lines) 5600 NDQ $0.35 12500 22.8 $8.40 $0.00 $8.40 $0.00 -1600.00% 0.00% -$1.60 $0.00 0.00% 0.00% $0.00 4/29/11
Norwood Fincial Corp Bank 6000 NDQ $31.50 500 2.8 $86.30 $23.00 $109.30 $9.70 15.69 11.43% 17.13% $5.50 $15.00 29.87% 8.87% $0.00 12/30/10
Notify Technology Corp. Computer Software/Svcs 3579 NDQ $0.26 83466 14 $3.50 $0.00 $3.50 $0.40 $5.00 -$0.60 -$0.45 0.00% 11.43% $0.00 9/29/10
NOVA Chemicals Chemical (Basic) 2810 NYS $27.90 196800 83.1 $2,312.80 $2,038.00 $4,350.80 $166.00 $5,616.00 -8.53% 7.67% -$104.00 $237.00 0.00% 3.82% $419.00 12/30/10
Nova Measuring Instruments Ltd Precision Instrument 3800 NDQ $2.63 27280 15.5 $40.30 $0.00 $40.30 $14.90 $30.10 -35.90% -95.72% -$8.40 -$8.14 0.00% 36.97% $1.30 12/30/10
Novacea Inc Drug 2834 NDQ $5.66 16830 1.5 $137.90 $0.00 $137.90 $50.50 $0.10 -50.00% -$23.80 $0.00 0.00% 36.62% $0.20 12/30/10
Novadel Pharma Inc. Drug 2834 AMS $1.64 59500 49.1 $81.90 $0.20 $82.10 $10.70 $1.90 -101.00% -$10.10 -$10.03 0.00% 13.03% $0.10 7/30/11
NovaGold Resources inc Precious Metals 1041 AMS $17.16 172500 53 $901.50 $0.20 $901.70 $60.50 $1.20 -19.02% -17.88% -$16.00 -$4.25 0.00% 6.71% $7.90 11/29/09
NovaMed Inc Medical Services 8000 NDQ $7.57 26457 22.4 $179.40 $17.70 $197.10 $1.70 $81.20 33.85 9.03% 15.10% $5.30 $18.80 40.00% 0.86% $2.60 12/30/10
Novamerican Steel Steel (General) 3311 NDQ $36.50 3030 10.2 $374.10 $47.60 $421.70 $47.80 $834.70 10.14 13.32% 16.42% $36.90 $70.00 35.09% 11.34% $5.40 11/25/10
Novartis AG ADR Drug 2834 NYS $57.44 921700 2329.8 $134,500.90 $8,454.00 $142,954.90 $10,933.00 $32,212.00 21.90 18.61% 23.37% $16,465.00 $8,422.00 15.32% 7.65% $1,188.00 12/30/10
NovaStar Fincial R.E.I.T. 6720 NYS $26.65 800800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Novastar Resources Ltd Internet 7370 NDQ 86.1 $42.60 $0.00 $42.60 $0.00 -$2.90 $0.00 0.00% 0.00% $0.00 6/29/10
NovaTel Inc Precision Instrument 3800 NDQ $39.90 51734 8 $321.40 $1.80 $323.20 $13.00 $38.70 103.68 12.20% 37.40% $3.10 $5.40 1.65% 4.02% $2.70 12/30/09
Novatel Wireless Inc Wireless Networking 7380 NDQ $9.67 300555 29.3 $286.40 $8.90 $295.30 $83.70 $161.70 25.80 9.17% 28.76% $11.10 $15.00 11.23% 28.34% $6.80 12/30/10
Novavax Inc Drug 2834 NDQ $4.10 2669936 50 $229.40 $30.40 $259.80 $31.90 $7.40 -44.47% -31.25% -$22.10 -$15.06 0.00% 12.28% $0.20 12/30/10
Novelis Inc Metal Fabricating 3400 NYS $27.85 420500 74 $2,032.90 $2,630.00 $4,662.90 $100.00 $8,363.00 16.66 28.18% 7.31% $122.00 $400.00 45.83% 2.14% $178.00 12/30/10
Novell Inc. Computer Software/Svcs 3579 NDQ $6.20 4049346 388.1 $2,243.90 $600.00 $2,843.90 $1,654.90 $1,197.70 38.23 4.21% 21.37% $58.70 $99.30 26.63% 58.19% $30.80 10/30/10
Novellus Sys. Semiconductor Equip 3680 NDQ $34.42 2322931 132.8 $4,268.00 $140.60 $4,408.60 $649.20 $1,340.50 35.90 6.68% 12.60% $118.90 $232.90 31.26% 14.73% $44.70 12/30/10
Novelos Therapeutics Inc Biotechnology 2830 NDQ $0.87 70083 27.9 $32.60 $0.00 $32.60 $4.30 -108.51% 0.00% -$5.10 $0.00 0.00% 13.19% $0.00 12/30/10
Noven Pharm. Drug 2834 NDQ $25.45 404964 23.6 $609.10 $0.10 $609.20 $84.90 $52.50 60.91 7.11% -9.93% $10.00 -$8.48 34.62% 13.94% $13.70 12/30/10
Novo Nordisk ADR Drug 2834 NYS $83.63 27200 323.7 $26,894.20 $429.20 $27,323.40 $796.40 $5,350.20 28.94 21.22% 27.05% $929.30 $1,523.80 28.78% 2.91% $617.90 12/30/10
Novoste Corp Medical Supplies 8060 NDQ $2.70 13812 4.1 $10.60 $0.00 $10.60 $10.80 $7.90 -119.42% -$12.30 -$13.67 0.00% 101.89% $0.00 12/30/10
NPS Pharmac. Biotechnology 2830 NDQ $4.53 689163 46 $206.10 $367.10 $573.20 $259.00 $12.80 -1398.00% -$169.70 -$148.19 0.00% 45.18% $13.40 12/30/10
NQL Energy Services Inc Oilfield Svcs/Equip. 3533 TSE $7.58 550 43.2 $327.70 $2.90 $330.60 $1.90 $98.10 21.99 12.01% 18.26% $14.90 $33.80 32.41% 0.57% $9.40 12/30/10
NRG Energy Inc Power 4900 NYS $56.01 510600 80.7 $7,694.20 $2,682.00 $10,376.20 $506.00 $2,708.00 67.85 4.58% 6.40% $113.40 $462.00 35.57% 4.88% $106.00 12/30/10
NSTAR Electric Utility (East) 4911 NYS $34.36 161700 106.8 $3,692.40 $2,943.00 $6,635.40 $15.60 $3,243.10 18.64 12.55% 11.49% $198.10 $804.10 35.63% 0.24% $387.30 12/30/10
NT Media Corp of California Electronics 3670 NDQ $0.01 382967 38.3 $0.60 $1.60 $2.20 $0.00 $0.10 -$1.40 -$1.34 0.00% 0.00% $0.00 12/30/00
NTELOS Holdings Corp Telecom. Services 4810 NDQ $17.88 47287 11.4 $752.30 $759.40 $1,511.70 $28.10 $264.50 -172.73% 6.50% -$1.90 $95.20 60.00% 1.86% $69.10 12/30/10
NTL Inc Diversified Co. 9913 NDQ $25.24 1823655 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
NTN Buzztime Inc Entertainment Tech 3663 AMS $1.37 150900 53.9 $74.70 $1.50 $76.20 $6.20 $40.80 -8.61% 26.54% -$1.80 $4.30 0.00% 8.14% $4.20 12/30/10
Nu Horizons Electronics Corp. Electronics 3670 NDQ $10.29 137333 17.4 $183.50 $50.60 $234.10 $10.90 $561.30 37.45 3.61% 4.58% $4.90 $12.00 33.11% 4.66% $1.10 2/27/11
Nu Skin Enterprises Toiletries/Cosmetics 2844 NYS $18.23 141000 70.2 $1,262.50 $150.30 $1,412.80 $155.40 $1,180.90 17.06 20.87% 27.35% $74.00 $153.60 37.76% 11.00% $30.90 12/30/10
Nuance Communic. Computer Software/Svcs 3579 NDQ $11.46 1561923 156.6 $1,954.70 $27.70 $1,982.40 $95.80 $232.40 -1.05% 3.40% -$5.40 $30.40 60.00% 4.83% $4.60 9/29/10
Nuclear Solutions Inc. Environmental 4953 NDQ $0.86 603683 44 $44.00 $1.10 $45.10 $0.00 $0.30 -$3.90 -$3.67 0.00% 0.00% $0.00 12/30/10
NuCo2 Inc Retail (Special Lines) 5600 NDQ $24.59 101951 15.6 $386.00 $35.50 $421.50 $0.30 $116.20 37.48 7.01% 12.98% $10.30 $39.60 40.31% 0.07% $29.80 6/29/11
Nucor Corp. Steel (General) 3311 NYS $54.66 1415700 310.2 $16,701.00 $923.60 $17,624.60 $1,837.50 $12,701.00 12.75 30.62% 48.21% $1,310.30 $2,497.10 35.02% 10.43% $331.50 12/30/10
NUCRYST Pharmaceuticals Corp Medical Supplies 8060 NDQ $4.74 63053 14.2 $74.00 $39.60 $113.60 $35.90 $23.60 -18.84% 12.00% -$2.60 $2.10 0.00% 31.60% $3.80 12/30/10
Numerex Corp Telecom. Services 4810 NDQ $9.42 10800 11.6 $118.50 $1.30 $119.80 $4.40 $29.90 197.50 2.17% 10.46% $0.60 $2.80 8.06% 3.67% $0.50 12/30/10
Nur Macroprinters Office Equip/Supplies 3570 NDQ $0.55 12900 60.5 $33.30 $39.90 $73.20 $9.30 $71.40 -162.08% -$13.80 -$4.86 0.00% 12.70% $0.80 12/30/10
Nurun Inc. Internet 7370 TSE $3.60 300 32.9 $120.90 $0.00 $120.90 $32.00 $65.10 32.68 6.42% 15.23% $3.70 $3.90 0.00% 26.47% $1.40 12/30/10
Nutraceutical Intl Drug 2834 NDQ $15.31 19481 11 $170.80 $2.50 $173.30 $2.80 $150.40 11.46 16.41% 19.10% $14.90 $28.10 38.50% 1.62% $14.50 9/29/11
Nutri Sys Inc Food Processing 2000 NDQ $63.39 846582 35.4 $2,285.60 $0.50 $2,286.10 $46.00 $212.50 108.84 26.58% 63.01% $21.00 $34.30 38.46% 2.01% $5.40 12/30/10
Nutrition 21 Inc Drug 2834 NDQ $1.70 300179 48.8 $96.50 $0.00 $96.50 $13.90 $10.70 -54.21% -107.27% -$10.30 -$5.47 0.00% 14.40% $0.00 6/29/11
Nutrition Mgmt Svcs Co. Industrial Services 7300 NDQ $0.44 2000 2.8 $1.30 $5.90 $7.20 $1.60 $23.40 -19.57% -8.47% -$0.90 -$0.75 0.00% 22.22% $0.00 6/29/11
NuVasive Inc. Internet 7370 NDQ $23.10 106699 25.1 $789.50 $0.00 $789.50 $19.50 $61.80 -52.15% -62.44% -$30.30 -$24.10 0.00% 2.47% $12.70 12/30/10
Nuveen Investments Inc Fincial Svcs. (Div.) 6100 NYS $51.88 266300 77.7 $4,151.80 $693.70 $4,845.50 $128.90 $589.10 24.25 109.18% 28.51% $171.20 $335.20 38.62% 2.66% $13.50 12/30/10
Nuveen Muni Value Fund Investment Co. 6730 NYS $10.44 227900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Nuvelo Inc Drug 2834 NDQ $4.00 2186010 44.1 $208.90 $12.10 $221.00 $70.30 $0.50 -126.06% -$71.60 $0.00 0.00% 31.81% $2.60 12/30/10
NuWay Medical Inc. Medical Services 8000 NDQ $0.01 4300 62.5 $0.80 $2.80 $3.60 $0.30 -$1.20 $0.00 0.00% 8.33% $0.00 12/30/10
NVE Corp Electronics 3670 NDQ $30.75 214739 4.6 $147.10 $0.00 $147.10 $2.50 $12.20 81.72 10.71% 13.28% $1.80 $3.00 36.71% 1.70% $0.10 3/30/11
NVIDIA Corp. Semiconductor 3674 NDQ $37.01 6320178 343 $13,240.50 $0.00 $13,240.50 $950.20 $2,375.70 42.10 21.57% 74.83% $314.50 $452.20 16.00% 7.18% $79.60 1/28/11
N-Viro Intl Corp Chemical (Basic) 2810 NDQ $2.21 11520 2.6 $6.70 $1.10 $7.80 $0.10 $5.40 -51.46% -$1.50 -$0.51 0.00% 1.28% $0.00 12/30/09
NVR Inc. Homebuilding 1521 AMS $645.00 16900 5.6 $3,715.90 $720.00 $4,435.90 $177.50 $5,177.70 5.33 103.01% 53.64% $697.60 $1,073.30 39.05% 4.00% $18.70 12/30/10
NWH Inc Industrial Services 7300 NDQ 2.9 $53.00 $0.10 $53.10 $21.60 $18.90 88.33 2.11% 21.87% $0.60 $1.70 9.95% 40.68% $0.50 10/30/10
NxStage Medical Inc. Medical Supplies 8060 NDQ $8.38 81076 21.2 $235.80 $3.10 $238.90 $61.20 $6.00 -36.35% -251.07% -$24.50 -$23.35 0.00% 25.62% $1.20 12/30/10
Nyer Med Group Inc Medical Supplies 8060 NDQ $2.19 10095 4 $8.70 $0.50 $9.20 $0.80 $63.60 9.67 10.84% 13.75% $0.90 $1.10 0.00% 8.70% $0.50 6/29/11
NYFIX Inc Computers/Peripherals 3573 NDQ $6.30 94800 32.4 $205.90 $153.10 $359.00 $26.90 $75.10 -30.65% 0.09% -$32.70 $0.20 0.00% 7.49% $6.70 12/30/00
NYMAGIC Inc. Fincial Svcs. (Div.) 6100 NYS $36.60 23200 8.7 $324.40 $100.00 $424.40 $104.50 33.44 4.05% 0.00% $9.70 $0.00 34.01% 24.62% $3.80 12/30/10
Nymex Holdings Inc Fincial Svcs. (Div.) 6100 NYS $124.01 1153100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Nymox Pharm Corp Drug 2834 TSE 24.4 $4.90 $1.30 $6.20 $0.60 $0.20 -275.00% -171.51% -$4.40 -$3.94 0.00% 9.68% $0.00 12/30/09
NYSE Group Inc. Securities Brokerage 6210 NYS $97.20 1929300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
O & Y Pptys R.E.I.T. 6720 TSE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
O.I. Corp. Precision Instrument 3800 NDQ $11.40 8207 2.9 $31.20 $0.00 $31.20 $11.60 $29.90 12.48 10.96% 22.71% $2.50 $3.30 22.92% 37.18% $0.40 12/30/10
O2Micro Int'l Ltd. Semiconductor 3674 NDQ $8.55 142316 39.1 $337.40 $5.80 $343.20 $102.00 $105.60 34.78 5.51% 23.95% $9.70 $22.80 16.28% 29.72% $14.90 12/30/10
OAK Fincial Corp Bank 6000 NDQ $38.90 200 2.5 $95.60 $27.80 $123.40 $12.90 15.67 10.07% 17.30% $6.10 $18.40 29.03% 10.45% $0.00 12/30/10
Oak Hill Finl Inc Bank 6000 NDQ $28.02 16174 5.6 $150.40 $146.10 $296.50 $24.80 12.97 12.33% 15.24% $11.60 $42.10 22.03% 8.36% $0.00 12/30/10
Oak Ridge Micro-Energy Inc Diversified Co. 9913 NDQ $0.21 64400 68.1 $16.30 $0.00 $16.30 $1.20 -130.00% 0.00% -$2.60 $0.00 0.00% 7.36% $0.00 12/30/10
Oakley Inc. Diversified Co. 9913 NYS $20.06 112500 69 $1,397.70 $22.00 $1,419.70 $82.20 $648.10 23.41 14.17% 22.56% $59.70 $122.80 33.67% 5.79% $35.10 12/30/10
Oakridge Energy Inc Petroleum (Producing) 1300 NDQ $7.25 2000 4.3 $30.90 $0.00 $30.90 $3.40 $1.60 -1.30% -4.98% -$0.10 -$0.21 0.00% 11.00% $0.10 2/27/11
Oakridge Holdings Inc Aerospace/Defense 3720 NDQ $0.39 1000 1.4 $0.60 $5.00 $5.60 $1.10 $15.70 -5.56% 8.77% -$0.10 $0.50 0.00% 19.64% $0.10 6/29/11
Oakwood Homes Manuf. Housing/RV 3792 NDQ $0.01 3400 9.5 $0.10 $489.00 $489.10 $48.00 $388.30 -243.23% -$231.80 -$163.94 0.00% 9.81% $2.70 6/29/09
Obagi Medical Products Inc. Medical Supplies 8060 NDQ $10.31 98667 17.8 $186.90 $66.60 $253.50 $3.40 $64.90 20.77 36.67% $9.00 $22.60 40.29% 1.34% $2.00 12/30/10
Occam Networks Inc Telecom. Equipment 4811 NDQ $16.50 239218 6.9 $113.70 $2.50 $116.20 $6.60 $39.20 -50.00% -57.26% -$7.40 -$6.13 0.00% 5.68% $1.20 12/30/10
Occidental Petroleum Petroleum (Integrated) 2900 NYS $48.83 2828900 804.2 $41,398.10 $2,919.00 $44,317.10 $2,441.00 $15,208.00 10.44 26.37% 31.42% $3,964.00 $8,259.00 41.00% 5.51% $2,423.00 12/30/10
Occulogix Inc Medical Supplies 8060 NDQ $1.57 188203 42.1 $66.90 $0.00 $66.90 $41.30 $1.80 -129.37% -18.34% -$163.00 -$15.53 0.00% 61.73% $0.20 12/30/10
Ocean Bio-Chem Inc. Retail (Special Lines) 5600 NDQ $2.13 28528 5.8 $11.90 $10.60 $22.50 $0.20 $17.70 -38.30% -7.38% -$1.80 -$1.12 0.00% 0.89% $0.70 12/30/10
Ocean Resources Inc Maritime 4400 NDQ $0.00 2054000 61 $1.20 $1.00 $2.20 $0.10 -180.00% 0.00% -$6.30 $0.00 0.00% 4.55% $2.00 6/29/00
Ocean Shore Hldg Co Thrift 6120 NDQ $13.75 177 8.8 $118.50 $30.50 $149.00 $13.40 38.23 5.12% 7.57% $3.10 $9.70 39.34% 8.99% $0.00 12/30/10
Oceaneering Int'l Oilfield Svcs/Equip. 3533 NYS $39.70 459300 53.6 $2,183.70 $174.00 $2,357.70 $26.30 $998.50 34.83 11.70% 16.86% $62.70 $173.70 33.64% 1.12% $96.00 12/30/10
OceanFirst Fincial Corp Thrift 6120 NDQ $22.93 29467 12.7 $285.90 $0.00 $285.90 $31.10 14.66 14.05% 30.22% $19.50 $49.80 34.64% 10.88% $0.00 12/30/10
Oceanic Exploration Corp Petroleum (Producing) 1300 NDQ $0.50 1000 40.7 $29.80 $1.40 $31.20 $0.10 $0.90 -$2.20 -$2.09 0.00% 0.32% $0.00 12/30/10
OCG Technology Inc Computer Software/Svcs 3579 OTC 0.2 $1.00 $0.00 $1.00 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 6/29/11
O'Charleys Inc. Restaurant 5812 NDQ $21.28 159118 23 $499.10 $185.70 $684.80 $5.70 $930.20 41.59 3.43% 11.82% $12.00 $73.00 14.26% 0.83% $68.80 12/24/10
OCTuS Inc Computer Software/Svcs 3579 NDQ 13.4 $2.00 $0.20 $2.20 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Ocwen Finl Corp Thrift 6120 NYS $15.86 137200 63.1 $1,006.20 $154.30 $1,160.50 $269.60 66.64 4.35% 55.39% $15.10 $178.20 27.85% 23.23% $0.00 12/30/10
Odd Job Stores Retail Store 5300 NDQ $0.11 200 10.9 $1.20 $25.20 $26.40 $2.90 $235.90 -609.43% -84.02% -$32.30 -$23.19 0.00% 10.98% $2.30 12/30/09
Odimo Inc E-Commerce 7372 NDQ $0.08 18750 7.2 $0.60 $0.00 $0.60 $3.80 $51.80 -207.96% -132.06% -$23.50 -$9.90 0.00% 633.33% $3.40 12/30/10
Odyssey Healthcare Medical Services 8000 NDQ $13.26 188482 34.4 $457.50 $0.00 $457.50 $63.50 $381.60 16.28 16.80% 29.18% $28.10 $48.20 37.15% 13.88% $8.10 12/30/10
Odyssey Marine Exploration Inc Industrial Services 7300 AMS $2.92 46000 45.8 $138.40 $1.90 $140.30 $3.30 $10.00 -59.84% -43.26% -$14.90 -$10.17 0.00% 2.35% $5.50 12/30/10
Odyssey Pictures Corp Entertainment 7950 NDQ $0.01 10260 33 $0.40 $1.40 $1.80 $0.00 $0.10 -298.86% -$1.90 -$2.39 0.00% 0.00% $0.10 6/29/09
Odyssey Re Holdings Corp Insurance (Prop/Cas.) 6330 NYS $37.30 322200 69.1 $2,577.60 $469.20 $3,046.80 $1,727.90 -6.38% 0.00% -$103.50 $0.00 0.00% 56.71% $0.00 12/30/10
Office Depot Office Equip/Supplies 3570 NYS $38.17 2546600 297 $10,774.40 $616.40 $11,390.80 $703.40 $14,279.00 23.90 16.46% 23.46% $450.80 $915.00 32.00% 6.18% $260.80 12/30/10
OfficeMax Office Equip/Supplies 3570 NYS $49.65 357100 70.8 $3,715.40 $1,964.50 $5,679.90 $72.20 $9,157.70 158.10 1.35% 2.96% $23.50 $214.90 60.00% 1.27% $152.40 12/30/10
OGE Energy Electric Util. (Central) 4911 NYS $40.00 197900 90.6 $3,668.30 $1,380.80 $5,049.10 $26.40 $5,948.20 22.08 12.07% 13.21% $166.10 $516.60 30.18% 0.52% $298.70 12/30/10
Oglebay Norton Co. Industrial Services 7300 NDQ 3.6 $0.50 $248.20 $248.70 $1.60 $439.70 -0.09% 17.04% -$0.10 $61.30 0.00% 0.64% $17.30 12/30/10
Ohio Art Co Recreation 7900 NDQ $9.25 800 0.9 $8.20 $1.80 $10.00 $1.20 $29.50 -4.65% 11.96% -$0.40 $1.10 0.00% 12.00% $0.70 1/30/00
Ohio Casualty Insurance (Prop/Cas.) 6330 NDQ $29.81 229512 63.3 $1,850.00 $0.00 $1,850.00 $54.50 10.60 12.24% 0.00% $174.60 $0.00 25.16% 2.95% $10.70 12/30/10
Ohio Legacy Corp Bank (Midwest) 6001 NDQ $8.75 850 2.2 $19.10 $16.10 $35.20 $4.50 47.75 2.21% 11.57% $0.40 $5.20 33.95% 12.78% $0.00 12/30/10
Ohio Valley Banc Corp Bank 6000 NDQ $25.15 351 4.3 $106.20 $85.00 $191.20 $18.50 15.17 11.80% 13.97% $7.00 $25.80 31.87% 9.68% $0.00 12/30/10
Oil States Intertiol Inc Oilfield Svcs/Equip. 3533 NYS $32.23 582900 49.2 $1,627.40 $406.00 $2,033.40 $15.30 $1,531.60 13.36 19.21% 15.68% $121.80 $240.80 33.26% 0.75% $83.40 12/30/10
Oil-Dri Corp of Amer Chemical (Specialty) 2820 NYS $16.88 6000 6.8 $113.00 $35.30 $148.30 $25.90 $205.20 21.32 7.24% 12.81% $5.30 $15.60 32.15% 17.46% $10.80 7/30/11
Old Dominion Freight Trucking 4200 NDQ $24.07 329277 37.3 $907.50 $128.90 $1,036.40 $1.00 $1,061.40 16.84 15.62% 25.28% $53.90 $200.30 40.31% 0.10% $142.60 12/30/10
Old Line Bancshares Inc Bank 6000 NDQ $10.61 6175 4.2 $45.30 $6.00 $51.30 $4.40 41.18 3.28% 6.80% $1.10 $3.60 33.66% 8.58% $0.00 12/30/10
Old Point Fincial Corp Bank 6000 NDQ $28.40 1466 4 $113.40 $80.00 $193.40 $13.60 15.53 10.27% 12.55% $7.30 $23.50 26.56% 7.03% $0.00 12/30/10
Old Republic Insurance (Prop/Cas.) 6330 NYS $23.28 459000 229.6 $5,391.80 $123.00 $5,514.80 $343.60 11.64 11.51% 0.00% $463.20 $0.00 25.83% 6.23% $37.60 12/30/10
Old Second Bancorp Bank 6000 NDQ $29.30 71276 13.5 $391.20 $31.60 $422.80 $65.10 14.12 18.19% 42.15% $27.70 $74.70 32.96% 15.40% $0.00 12/30/10
Old t'l Bancorp Bank (Midwest) 6001 NYS $18.92 176500 67.6 $1,285.00 $954.90 $2,239.90 $245.40 16.35 12.09% 18.39% $78.60 $298.50 16.26% 10.96% $0.00 12/30/10
Olin Corp. Chemical (Basic) 2810 NYS $16.52 387100 71.9 $1,221.80 $258.30 $1,480.10 $303.70 $2,357.70 12.47 22.97% 37.72% $98.00 $236.50 39.21% 20.52% $81.00 12/30/10
Olympic Steel Inc. Steel (General) 3311 NDQ $22.23 105801 10.2 $234.00 $0.00 $234.00 $9.60 $939.20 9.59 12.18% 17.06% $24.40 $53.00 38.61% 4.10% $2.20 12/30/10
OM Group Chemical (Specialty) 2820 NYS $45.28 606700 29.3 $1,367.30 $421.90 $1,789.20 $114.60 $1,249.60 50.08 5.09% 9.02% $27.30 $116.70 34.76% 6.41% $25.20 12/30/10
Omega Fin'l Bank 6000 NDQ $31.92 25809 12.6 $410.40 $94.90 $505.30 $56.20 17.92 7.19% 15.16% $22.90 $68.80 21.28% 11.12% $0.00 12/30/10
Omega Flex Inc Steel (General) 3311 NDQ $20.68 6950 10.2 $210.50 $3.40 $213.90 $9.90 $65.60 28.07 28.85% 39.20% $7.50 $12.70 39.80% 4.63% $0.70 12/30/10
Omega Healthcare Investors R.E.I.T. 6720 NYS $17.72 320600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Omega Protein Food Processing 2000 NYS $7.73 33800 25 $188.90 $30.10 $219.00 $26.40 $109.90 21.97 6.04% 12.53% $8.60 $18.30 0.00% 12.05% $17.60 12/30/10
Omega Ventures Group Inc Retail (Special Lines) 5600 NDQ $0.03 30000 49.3 $2.90 $0.10 $3.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Omega vigation Ent. Inc. Maritime 4400 NDQ $15.66 9417 3.2 $49.40 $75.10 $124.50 $5.10 $16.00 14.53 23.61% 13.27% $3.40 $11.20 0.00% 4.10% $64.40 12/30/10
OMI Corp. Maritime 4400 NYS $21.17 404500 71.3 $1,424.30 $895.90 $2,320.20 $42.30 $652.40 6.70 28.15% 20.02% $212.50 $322.00 0.00% 1.82% $153.00 12/30/10
OMNI Energy Oilfield Svcs/Equip. 3533 NDQ $9.79 190908 15.1 $163.90 $25.20 $189.10 $0.20 $43.30 136.58 10.81% 20.22% $1.20 $7.30 0.00% 0.11% $0.60 12/30/10
Omni Fincial Svcs Inc Bank 6000 NDQ $10.42 5200 7.2 $111.50 $90.10 $201.60 $8.20 27.20 14.09% 10.79% $4.10 $17.40 31.18% 4.07% $0.00 12/30/10
Omnicare Inc. Pharmacy Services 5910 NYS $38.63 769600 119.9 $4,687.10 $3,075.30 $7,762.40 $218.10 $5,264.30 17.43 9.14% 7.56% $268.90 $620.70 29.34% 2.81% $24.20 12/30/10
Omnicell Inc Healthcare Information 7375 NDQ $18.63 102249 26.3 $525.40 $0.00 $525.40 $29.50 $121.50 -3.80% 7.39% -$2.10 $1.90 0.00% 5.61% $2.10 12/30/10
Omnicom Group Advertising 7310 NYS $104.54 834100 179 $17,819.70 $2,373.60 $20,193.30 $1,209.90 $10,481.10 22.54 20.03% 19.56% $790.70 $1,515.00 33.99% 5.99% $162.70 12/30/10
OmniComm Systems Inc Internet 7370 NDQ $0.48 5230 27.4 $18.60 $3.30 $21.90 $0.00 $1.80 -$1.70 -$1.34 0.00% 0.00% $0.00 12/30/10
Omniture Inc Computer Software/Svcs 3579 NDQ $14.08 315568 13.9 $674.70 $6.00 $680.70 $22.20 $42.80 -49.68% -54.56% -$15.70 -$8.40 0.00% 3.26% $18.90 12/30/10
OmniVision Techn. Entertainment Tech 3663 NDQ $13.65 2208790 53.9 $747.50 $0.50 $748.00 $354.50 $491.90 8.39 21.07% 135.35% $89.10 $116.40 20.00% 47.39% $22.70 4/29/11
OMNOVA Solutions Inc Chemical (Specialty) 2820 NYS $4.58 107800 41.2 $196.50 $176.40 $372.90 $9.90 $810.10 280.71 31.64% $0.70 $48.70 0.00% 2.65% $13.20 11/29/10
Omrix Biopharmaceuticals Inc Biotechnology 2830 NDQ $30.26 558258 10.9 $465.90 $11.10 $477.00 $6.50 $27.50 -$27.70 -$1.40 0.00% 1.36% $1.00 12/30/10
Omtool Ltd Computer Software/Svcs 3579 NDQ $4.37 2400 4 $16.00 $0.00 $16.00 $10.50 $14.30 -4.69% -$0.30 -$0.34 0.00% 65.63% $0.10 12/30/10
On Assignment Human Resources 7363 NDQ $11.75 498596 25.9 $315.30 $0.00 $315.30 $25.40 $237.90 -0.13% 10.35% -$0.10 $5.30 0.00% 8.06% $3.80 12/30/10
ON Semiconductor Corp Semiconductor 3674 NDQ $7.57 3334824 310.6 $2,475.90 $1,067.00 $3,542.90 $233.30 $1,260.60 23.92 49.90% $103.50 $269.90 1.38% 6.59% $47.80 12/30/10
On Track Innovations Ltd Electronics 3670 NDQ $6.91 191174 4.8 $33.00 $4.90 $37.90 $10.70 $19.60 -18.65% -5.04% -$3.60 -$0.68 0.00% 28.23% $0.50 12/30/09
On2 Technologies Inc. Fincial Svcs. (Div.) 6100 AMS $1.20 420000 92.3 $119.40 $0.30 $119.70 $4.20 $2.20 -88.46% -310.64% -$4.60 -$4.04 0.00% 3.51% $0.10 12/30/10
Oncolytics Biotech Inc Drug 2834 NDQ $2.09 67862 36.2 $76.50 $0.20 $76.70 $40.40 -28.76% 0.00% -$12.80 $0.00 0.00% 52.67% $0.10 12/30/10
One IP Voice Inc Telecom. Equipment 4811 NDQ $0.08 60642 3.8 $0.40 $1.00 $1.40 $0.20 $15.20 -1120.75% -$3.50 -$3.36 0.00% 14.29% $0.40 12/30/10
One Price Clothing Stores Inc Retail (Special Lines) 5600 NDQ $0.00 14429 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
One Voice Technologies Inc Computer Software/Svcs 3579 NDQ $0.01 2291918 363.6 $5.20 $0.30 $5.50 $0.30 $0.10 -$5.90 -$2.22 0.00% 5.45% $0.00 12/30/10
OneBeacon Insurance Group Ltd Insurance (Prop/Cas.) 6330 NYS $28.00 85700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
OneCap Industrial Services 7300 NDQ 2.5 $12.60 $20.50 $33.10 $7.60 $9.10 5.73 39.29% 11.23% $2.20 $3.10 33.01% 22.96% $0.10 6/29/00
Oneida Fincial Corp. Thrift 6120 NDQ $11.81 283 7.7 $89.50 $0.00 $89.50 $12.90 22.95 7.28% 51.30% $3.90 $28.40 26.49% 14.41% $0.00 12/30/10
Oneida Ltd. Household Products 2840 NYS 46.6 $0.50 $221.20 $221.70 $2.80 $350.80 14.15% -$22.00 $26.20 0.00% 1.26% $4.80 1/27/11
ONEOK Inc. tural Gas (Div.) 4929 NYS $43.12 275400 97.7 $4,794.60 $3,572.10 $8,366.70 $7.90 $12,749.70 17.41 15.34% 8.65% $275.40 $828.80 44.04% 0.09% $250.50 12/30/10
ONEOK Partners LP tural Gas (Div.) 4929 NYS $63.34 57900 46.4 $5,305.00 $1,355.00 $6,660.00 $43.10 $678.60 36.21 19.14% 17.67% $146.50 $381.70 3.80% 0.65% $59.90 12/30/10
Online Res & Comm. Corp Internet 7370 NDQ $10.21 233508 25.2 $263.60 $0.00 $263.60 $55.90 $60.50 11.61 22.04% 29.30% $22.70 $13.80 0.00% 21.21% $7.50 12/30/10
OnScreen Technologies Inc Advertising 7310 NDQ $0.28 71845 70.3 $36.90 $4.70 $41.60 $0.70 $0.10 -780.22% -$8.50 -$4.68 0.00% 1.68% $0.10 12/30/10
Onsite Energy Corp Industrial Services 7300 NDQ $0.03 7040 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
On-Site Sourcing Inc Industrial Services 7300 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Onstream Media Corporation Advertising 7310 NDQ $2.46 1619649 12.2 $39.40 $4.90 $44.30 $0.00 $8.20 -92.31% -27.11% -$9.60 -$4.15 0.00% 0.00% $1.70 9/29/10
Onvantage Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Onvia.com Inc Internet 7370 NDQ $5.90 6254 7.8 $46.10 $0.00 $46.10 $20.50 $14.70 -50.74% -$6.90 -$6.82 0.00% 44.47% $0.40 12/30/10
Onyx Pharmaceuticals Drug 2834 NDQ $10.58 1194272 41.2 $456.80 $30.00 $486.80 $274.80 $1.00 -42.65% -$95.20 $0.00 0.00% 56.45% $0.60 12/30/10
Open Solutions Inc Computer Software/Svcs 3579 NDQ $37.64 172391 19.4 $761.40 $144.30 $905.70 $174.40 $193.80 41.16 9.45% 15.27% $18.50 $41.30 38.76% 19.26% $10.70 12/30/10
Open Text Corp. E-Commerce 7372 NDQ $20.30 377741 48.5 $985.00 $0.00 $985.00 $79.90 $414.80 25.19 9.40% 13.83% $39.10 $63.00 26.24% 8.11% $17.90 6/29/10
OpenLimit Inc Computer Software/Svcs 3579 NDQ $0.03 75000 70 $2.10 $0.00 $2.10 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
OpenTV Corp. 'A' Entertainment Tech 3663 NDQ $2.32 593336 128.7 $319.40 $0.00 $319.40 $56.30 $87.40 -5.57% -0.84% -$8.50 -$0.81 0.00% 17.63% $3.10 12/30/10
Openwave Systems Wireless Networking 7380 NDQ $9.23 1754544 94.5 $900.10 $148.50 $1,048.60 $431.90 $412.00 86.55 1.93% 6.68% $10.40 $23.00 25.99% 41.19% $13.00 6/29/11
Ophthalmic Imaging Systems Inc Medical Supplies 8060 NDQ $3.30 179700 15.5 $53.10 $0.80 $53.90 $3.90 $13.70 29.50 39.13% 133.33% $1.80 $2.00 0.00% 7.24% $0.00 12/30/10
Opinion Research Corporation Industrial Services 7300 AMS 5.4 $65.90 $58.30 $124.20 $0.00 $190.20 26.36 39.68% 11.65% $2.50 $14.70 48.78% 0.00% $3.80 12/30/10
Oplink Communications Inc Telecom. Equipment 4811 NDQ $20.56 145514 21.5 $447.70 $0.00 $447.70 $125.30 $54.80 235.63 0.84% 4.17% $1.90 $4.40 3.63% 27.99% $1.70 7/1/11
OPNET Technologies Inc Computer Software/Svcs 3579 NDQ $14.45 135904 20.2 $297.40 $0.10 $297.50 $85.90 $76.10 141.62 2.11% 14.25% $2.10 $2.40 19.24% 28.87% $1.50 3/30/11
Oppenheimer Holdings Inc Securities Brokerage 6210 NYS $39.09 1600 12.6 $421.10 $337.90 $759.00 $178.70 $679.70 18.39 7.43% 17.88% $22.90 $152.00 45.03% 23.54% $4.60 12/30/10
Opsware Inc Internet 7370 NDQ $8.82 1566516 99.6 $920.30 $0.10 $920.40 $101.90 $61.10 -11.90% -49.72% -$14.70 -$10.79 0.00% 11.07% $2.30 1/30/11
OPT Sciences Corp Aerospace/Defense 3720 NDQ $7.50 200 0.8 $5.80 $0.00 $5.80 $6.60 $4.30 11.60 6.33% 34.53% $0.50 $0.70 35.87% 113.79% $0.10 10/28/10
Optelecom-NKF Inc Telecom. Equipment 4811 NDQ $10.49 11544 3.1 $35.00 $17.60 $52.60 $3.00 $33.90 12.96 22.88% 17.32% $2.70 $6.00 23.81% 5.70% $0.40 12/30/10
OPTi Inc. Computer Software/Svcs 3579 NDQ $6.40 11363 11.6 $74.20 $0.00 $74.20 $12.90 -16.26% -$2.00 $0.00 0.00% 17.39% $0.00 3/30/11
Optibase Ltd Computers/Peripherals 3573 NDQ $3.80 62892 13.3 $51.60 $1.20 $52.80 $19.40 $22.40 -7.59% -14.99% -$3.40 -$3.99 0.00% 36.74% $0.80 12/30/10
Optical Cable Corp Telecom. Equipment 4811 NDQ $4.55 10298 5.8 $27.80 $0.00 $27.80 $3.30 $45.90 23.17 4.10% 7.67% $1.20 $3.10 35.68% 11.87% $2.40 10/30/10
Optical Communication Prods Telecom. Equipment 4811 NDQ $1.64 340247 112.9 $182.50 $0.00 $182.50 $148.60 $56.00 202.78 0.48% 7.80% $0.90 $3.10 0.11% 81.42% $0.50 9/29/10
Optical Sensors Inc. Medical Supplies 8060 NDQ $0.86 2666 3.8 $3.30 $0.40 $3.70 $0.00 $1.40 -816.67% -452.83% -$4.90 -$4.53 0.00% 0.00% $0.10 12/30/10
Optimal Group Electrical Equipment 3600 NDQ $9.52 204122 23.3 $218.80 $8.90 $227.70 $227.10 $181.40 -1.77% -$3.60 $16.10 60.00% 99.74% $2.90 12/30/10
Optimum Source Intl Inc Internet 7370 NDQ $0.05 800 7.7 $0.40 $0.10 $0.50 $0.00 $0.10 -$13.40 -$9.85 0.00% 0.00% $0.00 6/29/09
OptimumBank Holdings Bank 6000 NDQ $10.50 102 2.8 $29.60 $71.10 $100.70 $0.50 18.50 8.70% 4.60% $1.60 $6.60 38.02% 0.50% $0.00 12/30/10
Optio Software Inc Computer Software/Svcs 3579 NDQ $1.45 102665 21.4 $31.90 $0.00 $31.90 $8.00 $29.60 35.44 9.89% 136.77% $0.90 $1.60 5.97% 25.08% $0.40 1/30/11
Option Care Inc. Pharmacy Services 5910 NDQ $14.25 124369 31.4 $458.90 $0.50 $459.40 $4.00 $355.40 52.75 6.74% 9.76% $8.70 $20.30 39.65% 0.87% $4.70 12/30/09
optionsXpress Holdings Inc. Fincial Svcs. (Div.) 6100 NDQ $22.69 625048 62.1 $1,420.90 $0.00 $1,420.90 $105.90 $128.70 29.18 41.10% 419.35% $48.70 $87.00 39.27% 7.45% $1.30 12/30/10
Optium Corp. Telecom. Equipment 4811 NDQ $24.95 97509 2.9 $71.40 $0.70 $72.10 $10.40 $69.50 -23.08% -22.44% -$8.10 -$5.70 0.00% 14.42% $3.00 7/28/11
Oracle Corp. Computer Software/Svcs 3579 NDQ $17.14 23524126 5232 $89,182.00 $5,894.00 $95,076.00 $7,605.00 $14,771.00 21.00 28.28% 32.71% $4,246.00 $6,186.00 29.67% 8.00% $236.00 5/30/11
Oralabs Hldg Corp Drug 2834 NDQ 4.7 $24.90 $0.00 $24.90 $1.80 $13.60 249.00 1.54% 8.92% $0.10 $0.70 40.13% 7.23% $0.70 12/30/10
Orange 21 Inc Retail (Special Lines) 5600 NDQ $4.93 10228 8.1 $39.30 $0.00 $39.30 $8.10 $38.60 -4.97% -0.38% -$1.70 -$0.10 0.00% 20.61% $3.40 12/30/10
OraSure Technologies Inc Drug 2834 NDQ $8.26 300269 45.8 $390.60 $1.40 $392.00 $77.60 $69.40 14.26 23.04% 23.19% $27.40 $9.90 0.00% 19.80% $2.00 12/30/10
Orbcomm Inc. Wireless Networking 7380 NDQ $8.82 154513 5.7 $55.20 $0.60 $55.80 $68.70 $15.50 -13.07% -389.88% -$9.10 -$5.85 0.00% 123.12% $4.10 12/30/10
Orbit Int'l Corp Semiconductor 3674 NDQ $8.16 20324 4.6 $35.70 $6.40 $42.10 $4.90 $24.30 13.22 13.78% 15.47% $2.70 $3.30 1.11% 11.64% $0.10 12/30/10
Orbit/FR Inc Precision Instrument 3800 NDQ $2.08 4750 6 $13.00 $0.00 $13.00 $3.20 $22.90 21.67 8.96% 25.71% $0.60 $0.90 0.00% 24.62% $0.20 12/30/10
Orbital Sci Corp Aerospace/Defense 3720 NYS $18.44 182400 55 $1,132.30 $126.60 $1,258.90 $158.80 $703.50 40.73 7.00% 11.18% $27.80 $66.40 38.51% 12.61% $15.60 12/30/10
Orbotech Ltd. Precision Instrument 3800 NDQ $25.45 49263 32.4 $826.80 $0.00 $826.80 $180.30 $379.90 19.09 11.82% 27.27% $43.30 $57.30 11.45% 21.81% $7.70 12/30/10
Orbus Pharma Inc Environmental 4953 TSE $0.35 2000 31.1 $11.50 $5.20 $16.70 $3.10 $2.90 -96.92% -45.03% -$6.30 -$3.87 0.00% 18.56% $0.30 12/30/10
Orchid Biosciences Inc Drug 2834 NDQ $3.10 230481 24.3 $74.20 $0.00 $74.20 $23.20 $61.60 -20.66% -11.52% -$9.40 -$2.57 0.00% 31.27% $4.20 12/30/10
Orchids paper Products Co Paper/Forest Products 2600 AMS $8.53 1900 6.2 $53.00 $18.60 $71.60 $0.40 $57.70 37.86 5.91% 7.58% $1.40 $5.00 36.47% 0.56% $18.50 12/30/10
Orckit Communications Ltd. Telecom. Equipment 4811 NDQ $9.69 100320 14.6 $144.20 $0.00 $144.20 $45.40 $101.20 6.50 32.13% 82.28% $22.20 $19.50 0.00% 31.48% $1.90 12/30/10
Oregon Steel Mills Steel (General) 3311 NYS $62.41 401200 35.7 $2,238.50 $310.30 $2,548.80 $156.20 $1,258.00 18.89 21.45% 21.06% $118.50 $230.50 35.46% 6.13% $80.40 12/30/10
O'Reilly Automotive Retail Automotive 5531 NDQ $32.06 434984 112.4 $3,675.10 $100.80 $3,775.90 $31.40 $2,045.30 23.01 13.94% 16.27% $159.70 $305.20 35.21% 0.83% $205.20 12/30/10
Oretech Inc Fincial Svcs. (Div.) 6100 NDQ 36.1 $5.40 $0.90 $6.30 $0.00 -333.33% 0.00% -$2.00 $0.00 0.00% 0.00% $0.30 6/29/00
Organetix Inc Industrial Services 7300 NDQ $0.06 6208 86.4 $5.20 $0.20 $5.40 $0.00 -118.18% 0.00% -$1.30 $0.00 0.00% 0.00% $0.00 12/30/10
Organic Recycling Technologie Biotechnology 2830 NDQ $0.65 35600 14.1 $13.60 $1.10 $14.70 $0.00 -$1.10 $0.00 0.00% 0.00% $0.00 9/29/00
OrganiTECH USA Inc Industrial Services 7300 NDQ $0.24 3500 23 $6.40 $0.00 $6.40 $0.40 $1.60 -$1.00 -$0.77 0.00% 6.25% $0.10 12/30/10
Oriental Finl Group Thrift 6120 NYS $12.95 397500 24.9 $318.60 $22.80 $341.40 $14.90 5.63 16.59% 48.07% $56.60 $167.80 0.00% 4.36% $0.00 6/29/10
Orient-Express Hotels Ltd Hotel/Gaming 7000 NYS $47.32 277900 39.4 $2,002.40 $615.50 $2,617.90 $38.40 $433.10 49.20 6.04% 6.41% $40.70 $93.70 14.51% 1.47% $123.30 12/30/10
Origin Agritech Ltd Food Processing 2000 NDQ $10.94 111338 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Orinoco Resources Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Orion Technologies Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Orleans Homebuilders Inc Homebuilding 1521 AMS $18.80 44000 18.4 $335.50 $533.50 $869.00 $50.60 $987.20 5.33 21.58% 8.24% $63.00 $104.80 39.05% 5.82% $1.20 6/29/11
Ormat Technologies Power 4900 NYS $36.82 108300 31.6 $1,298.90 $541.40 $1,840.30 $107.30 $238.00 85.45 8.34% 10.43% $15.20 $100.70 36.15% 5.83% $116.70 12/30/10
Orrstown Fincial Services In Bank 6000 NDQ $36.55 345 5.4 $223.80 $40.30 $264.10 $11.90 22.38 17.45% 20.16% $10.00 $24.90 30.63% 4.51% $0.00 12/30/10
Ortec Intl Inc Drug 2834 NDQ $0.52 35021 3.6 $3.60 $0.20 $3.80 $0.70 -$17.30 $0.00 0.00% 18.42% $0.10 12/30/10
Orthodontix Inc Healthcare Information 7375 NDQ $1.67 15530 5.8 $10.50 $0.00 $10.50 $1.00 -11.11% -$0.10 $0.00 0.00% 9.52% $0.00 12/30/10
Orthofix Intertiol Medical Supplies 8060 NDQ $50.00 70254 16 $799.80 $15.30 $815.10 $63.80 $313.30 16.91 12.82% 19.89% $47.30 $74.60 14.58% 7.83% $12.20 12/30/10
OrthoLogic Corp. Medical Supplies 8060 NDQ $1.43 902285 38.1 $57.40 $0.00 $57.40 $81.50 -32.54% 0.00% -$27.40 $0.00 0.00% 141.99% $0.30 12/30/10
Orthometrix Inc Medical Supplies 8060 NDQ $0.07 3050 44.2 $3.10 $0.50 $3.60 $0.00 $1.50 -$2.40 -$2.27 0.00% 0.00% $0.00 12/30/10
Oryx Technology Corp Precision Instrument 3800 NDQ $0.80 12200 2.8 $2.40 $0.00 $2.40 $0.20 $0.30 -$1.20 -$0.46 0.00% 8.33% $0.00 2/27/10
Osage Federal Fincial Inc Thrift 6120 NDQ $18.05 200 0 $41.30 $0.00 $41.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Oscient Pharmaceuticals Drug 2834 NDQ 9.7 $71.40 $175.10 $246.50 $68.30 $23.60 -332.03% -61.70% -$93.30 -$83.23 0.00% 27.71% $1.30 12/30/10
OSE USA Inc Semiconductor 3674 NDQ 56.7 $0.60 $26.10 $26.70 $0.50 $4.30 -$0.10 $1.00 0.00% 1.87% $0.00 12/30/00
Oshkosh Truck Auto & Truck 3710 NYS $48.42 486400 73.8 $3,560.40 $138.20 $3,698.60 $22.00 $3,427.40 17.33 19.35% 19.34% $205.50 $363.40 37.30% 0.59% $56.00 9/29/11
OSI Pharmaceuticals Drug 2834 NDQ $34.98 789807 56.8 $1,988.70 $265.00 $2,253.70 $169.10 $174.20 -27.16% -18.14% -$157.10 -$122.31 0.00% 7.50% $26.70 12/30/10
OSI Restaurant Partners Restaurant 5812 NYS $39.20 978800 74.9 $2,923.70 $154.00 $3,077.70 $86.70 $3,601.70 18.17 13.54% 19.65% $160.90 $386.90 36.23% 2.82% $327.90 12/30/10
OSI Systems Precision Instrument 3800 NDQ $20.93 105201 16.6 $351.90 $17.60 $369.50 $13.90 $452.70 -0.80% 3.29% -$2.00 $16.60 60.00% 3.76% $16.00 6/29/11
Osiris Therapeutics Inc Drug 2834 NDQ $25.32 310705 9.1 $728.90 $50.50 $779.40 $43.40 $1.00 -$20.00 -$17.97 0.00% 5.57% $0.30 12/30/10
Osteotech Inc. Medical Supplies 8060 NDQ $5.65 94736 17.3 $96.00 $16.30 $112.30 $13.50 $93.30 -29.80% -19.50% -$21.10 -$14.35 0.00% 12.02% $2.10 12/30/10
Otelco Inc Telecom. Services 4810 AMS $21.32 11700 10.2 $216.10 $161.10 $377.20 $5.60 $47.00 135.06 16.84% 12.00% $1.60 $28.10 29.56% 1.48% $4.10 12/30/10
OTR Express Inc Trucking 4200 NDQ $0.01 4000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Otter Tail Corp. Electric Util. (Central) 4911 NDQ $31.16 73906 29.4 $933.60 $277.60 $1,211.20 $5.40 $1,046.40 17.65 11.02% 12.53% $52.90 $144.10 34.60% 0.45% $60.00 12/30/10
OurPets Inc Retail (Special Lines) 5600 NDQ $0.97 27420 11.9 $14.20 $1.20 $15.40 $0.00 $6.60 47.33 15.79% 19.35% $0.30 $0.60 0.00% 0.00% $0.30 12/30/10
Outdoor Channel Holdings Inc Metals & Mining (Div.) 1000 NDQ $12.83 45050 24.4 $321.40 $4.90 $326.30 $57.10 $42.90 128.56 1.76% 3.63% $2.50 $5.50 40.53% 17.50% $10.60 12/30/10
Overland Storage Inc. Computers/Peripherals 3573 NDQ $4.50 45158 13.2 $59.90 $0.00 $59.90 $62.50 $209.00 -20.44% -57.87% -$19.50 -$19.04 0.00% 104.34% $4.00 6/29/11
Overseas Shipholding Maritime 4400 NYS $56.30 730200 39.4 $2,245.80 $985.80 $3,231.60 $188.60 $1,000.30 4.83 24.78% 21.86% $464.80 $584.30 0.00% 5.84% $22.10 12/30/10
Overstock.com Inc. E-Commerce 7372 NDQ $15.80 828396 18.9 $339.00 $84.70 $423.70 $112.00 $803.80 -26.77% -12.36% -$24.90 -$8.12 0.00% 26.43% $44.70 12/30/10
Owens & Minor Medical Supplies 8060 NYS $31.27 259700 39.5 $1,282.20 $204.40 $1,486.60 $71.90 $4,822.40 19.25 13.01% 13.04% $66.60 $137.70 38.98% 4.84% $33.80 12/30/10
Owens Corning Building Materials 3200 NYS 55.3 $53.60 $3,207.00 $3,260.60 $1,559.00 $6,323.00 0.25 $213.00 $766.00 0.00% 47.81% $288.00 12/30/10
Owens Corning Inc Building Materials 3200 NYS $29.90 189300 55.3 $1,657.30 $3,207.00 $4,864.30 $1,559.00 $6,323.00 7.78 $213.00 $766.00 0.00% 32.05% $288.00 12/30/10
Owens-Illinois Packaging & Container 2640 NYS $18.45 1023800 153 $2,892.30 $5,297.00 $8,189.30 $298.50 $7,079.00 13.66 29.26% 11.24% $211.80 $1,286.20 54.77% 3.65% $404.10 12/30/10
Oxford Inds. Apparel 2300 NYS $49.65 159900 17.6 $878.00 $200.10 $1,078.10 $10.50 $1,109.10 17.15 12.84% 12.94% $51.20 $110.20 30.95% 0.97% $25.00 6/1/11
OXiGENE Inc Drug 2834 NDQ $4.80 251950 28 $134.70 $0.00 $134.70 $55.70 -21.06% 0.00% -$11.90 $0.00 0.00% 41.35% $0.10 12/30/10
OXIS Intl. Inc. Drug 2834 NDQ $0.21 39150 42.5 $9.90 $3.10 $13.00 $0.60 $2.50 -106.90% -56.27% -$3.10 -$3.04 0.00% 4.62% $0.00 12/30/10
OYO Geospace Precision Instrument 3800 NDQ $58.09 57713 5.7 $330.90 $8.30 $339.20 $2.10 $103.70 33.77 12.93% 15.30% $9.80 $18.30 31.42% 0.62% $4.80 9/29/11
P&F Industries Metal Fabricating 3400 NDQ $11.00 3175 3.6 $39.20 $26.70 $65.90 $1.80 $108.00 8.17 10.06% 9.87% $4.80 $11.80 39.25% 2.73% $0.60 12/30/10
P.A.M. Transport Svcs Trucking 4200 NDQ $22.02 31469 10.3 $226.80 $41.60 $268.40 $12.10 $360.90 17.31 7.95% 23.57% $13.10 $77.10 40.61% 4.51% $62.00 12/30/10
P.F. Chang's Restaurant 5812 NDQ $38.38 400974 26.4 $975.10 $10.50 $985.60 $66.10 $809.20 25.80 12.86% 28.43% $37.80 $98.10 30.95% 6.71% $93.80 12/31/10
PAB Bankshares Bank 6000 NDQ $21.32 1520 9.5 $203.10 $100.40 $303.50 $21.20 16.25 14.37% 13.38% $12.50 $33.60 33.83% 6.99% $0.00 12/30/10
PACCAR Inc. Auto & Truck 3710 NDQ $64.90 842403 253.3 $16,310.80 $6,254.90 $22,565.70 $2,290.30 $14,057.40 13.62 30.69% 22.07% $1,197.20 $2,572.20 32.50% 10.15% $300.40 12/30/10
Pace Health Mgmt Sys Inc Computer Software/Svcs 3579 NDQ $0.17 10000 5.7 $1.00 $0.00 $1.00 $1.70 -5.56% 0.00% -$0.10 $0.00 0.00% 170.00% $0.00 12/30/10
Pacer Intertiol Inc. Trucking 4200 NDQ $29.77 280846 37.5 $1,114.50 $90.00 $1,204.50 $9.10 $1,860.10 19.15 18.98% 17.39% $58.20 $111.30 39.45% 0.76% $5.30 12/29/10
Pacific Alliance Corp /UT/ NDQ $0.07 34000 12.6 $1.00 $0.10 $1.10 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/09
Pacific Biometrics Inc. Biotechnology 2830 NDQ $1.00 31100 18.3 $19.80 $2.10 $21.90 $5.50 $10.80 22.00 37.50% $0.90 $2.10 0.00% 25.11% $0.50 6/29/11
Pacific Cap. Bancorp Bank 6000 NDQ $33.58 295046 46.6 $1,607.20 $793.90 $2,401.10 $158.90 16.19 18.21% 18.98% $99.30 $357.10 37.28% 6.62% $0.00 12/30/10
Pacific Ethanol Power 4900 NDQ $15.39 1534191 28.9 $596.20 $3.20 $599.40 $7.30 $87.60 -34.74% -32.49% -$9.90 -$7.93 0.00% 1.22% $17.30 12/30/10
Pacific Internet Limited Internet 7370 NDQ $9.30 51803 13.3 $113.00 $2.10 $115.10 $35.50 $104.00 19.48 10.45% 42.82% $5.80 $12.60 24.89% 30.84% $4.90 12/30/00
Pacific Liberty Bank Bank 6000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pacific Magtron Intl Computers/Peripherals 3573 OTC $0.01 461335 10.5 $2.20 $5.30 $7.50 $0.50 $71.50 -333.33% -27.41% -$2.00 -$1.48 0.00% 6.67% $0.00 12/30/00
Pacific Mercantile Bancorp Bank 6000 NDQ $16.19 9013 10.2 $169.60 $59.80 $229.40 $23.40 27.35 7.90% 19.57% $6.20 $38.10 40.98% 10.20% $0.00 12/30/10
Pacific Northern Gas Ltd. tural Gas (Distrib.) 4920 TSE $18.05 2735 3.6 $65.60 $91.60 $157.20 $0.00 $159.90 9.79 8.10% 10.59% $6.70 $30.70 39.86% 0.00% $6.80 12/30/10
Pacific Premier Bancorp Thrift 6120 NDQ $12.18 13752 5.2 $63.10 $21.30 $84.40 $34.10 8.76 14.23% 44.13% $7.20 $20.00 16.59% 40.40% $0.00 12/30/10
Pacific Sands Inc Household Products 2840 NDQ $0.12 1000 30.8 $3.80 $0.10 $3.90 $0.00 $0.40 -$0.30 -$0.30 0.00% 0.00% $0.00 6/29/11
Pacific State Bancorp Bank 6000 NDQ $21.74 8010 3.5 $75.90 $12.80 $88.70 $14.50 17.65 20.09% 37.62% $4.30 $11.90 37.72% 16.35% $0.00 12/30/10
Pacific Sunwear Retail (Special Lines) 5600 NDQ $19.58 1228869 73.8 $1,365.00 $0.70 $1,365.70 $170.10 $1,391.50 10.82 23.08% 42.91% $126.20 $260.40 37.81% 12.46% $109.20 1/27/11
Pacific Sys Control Tech Inc Diversified Co. 9913 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pacific WebWorks Inc Internet 7370 NDQ $0.05 436524 35.4 $1.40 $0.10 $1.50 $0.70 $5.90 -9.68% -13.10% -$0.30 -$0.33 0.00% 46.67% $0.00 12/30/10
PacificHealth Labs Inc. Healthcare Information 7375 NDQ $1.15 5108 10.3 $14.60 $0.60 $15.20 $0.10 $5.40 -100.00% -169.66% -$0.60 -$1.87 0.00% 0.66% $0.00 12/30/10
PacificNet Inc Entertainment 7950 NDQ $6.18 3099798 10.8 $67.60 $1.50 $69.10 $9.60 $44.30 27.04 8.01% 24.54% $2.50 $5.90 3.93% 13.89% $2.30 12/30/10
Packaging Corp. Packaging & Container 2640 NYS $22.10 227200 103.8 $2,343.10 $695.20 $3,038.30 $112.70 $1,993.70 44.55 7.72% 15.10% $52.60 $319.40 40.25% 3.71% $125.30 12/30/10
Packeteer Inc Internet 7370 NDQ $13.60 230489 34.2 $482.20 $0.00 $482.20 $117.40 $112.90 25.11 14.93% 180.08% $19.20 $20.30 0.65% 24.35% $2.00 12/30/10
PacketPort.com Inc Computers/Peripherals 3573 NDQ $0.02 5586 21.9 $0.40 $4.20 $4.60 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 1/30/11
Pacos Pharmaceuticals Inc Drug 2834 NDQ $4.01 689973 49.9 $199.00 $0.20 $199.20 $87.10 $1.00 -52.92% -$45.30 -$43.45 0.00% 43.72% $0.20 12/30/10
Pactiv Corp. Packaging & Container 2640 NYS $35.69 576800 148.5 $4,820.10 $872.00 $5,692.10 $172.00 $2,756.00 33.24 17.68% 19.60% $145.00 $462.00 35.53% 3.02% $121.00 12/30/10
Pac-West Telecomm Inc Telecom. Services 4810 NDQ $0.05 173565 37.2 $1.90 $48.90 $50.80 $26.70 $90.90 -43.18% -8.47% -$5.70 -$3.00 0.00% 52.56% $12.20 12/30/10
Paid Inc Internet 7370 NDQ $0.35 859606 200.4 $73.70 $1.20 $74.90 $1.50 $4.90 -$3.10 -$2.26 0.00% 2.00% $0.20 12/30/10
Pain Therapeutics Inc Drug 2834 NDQ $8.90 444158 43.9 $402.80 $0.00 $402.80 $212.70 $5.10 -48.42% -$30.70 -$32.48 0.00% 52.81% $0.50 12/30/10
PainCare Holdings Inc Medical Services 8000 AMS $1.10 295700 55.8 $72.30 $44.10 $116.40 $25.30 $68.70 -6.07% 7.40% -$5.30 $15.70 60.00% 21.74% $1.80 12/30/10
Paivis Corp Medical Supplies 8060 NDQ $0.90 17410 42.4 $5,497.20 $0.50 $5,497.70 $0.60 $15.00 -$0.70 -$0.61 0.00% 0.01% $0.00 9/29/10
Palatin Technologies Inc Medical Services 8000 AMS $2.04 303000 70.9 $139.60 $0.30 $139.90 $28.30 $19.70 -158.47% -$29.00 -$29.11 0.00% 20.23% $0.80 6/29/11
Pall Corp. Chemical (Diversified) 2813 NYS $34.55 557800 122.2 $4,277.00 $703.40 $4,980.40 $317.70 $2,016.80 29.40 12.34% 15.07% $145.50 $340.80 30.84% 6.38% $96.00 7/30/11
Palm Harbor Homes Inc Homebuilding 1521 NDQ $14.02 39786 22.8 $331.50 $255.70 $587.20 $73.40 $710.60 29.86 4.22% 4.84% $11.10 $35.50 39.27% 12.50% $1.40 3/30/11
Palm Inc. Wireless Networking 7380 NDQ $14.09 3492767 103.5 $1,465.70 $35.00 $1,500.70 $518.90 $1,578.50 15.08 9.88% 20.82% $97.20 $151.30 31.20% 34.58% $18.90 5/30/11
Palomar Medical Medical Supplies 8060 NDQ $50.67 240042 17.1 $900.60 $0.00 $900.60 $49.30 $76.20 51.46 33.72% 640.34% $17.50 $17.10 2.64% 5.47% $0.40 12/30/10
Pamet Systems Inc Computer Software/Svcs 3579 NDQ $0.15 300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pamrapo Bancorp Thrift 6120 NDQ $23.56 4213 5 $119.50 $0.00 $119.50 $8.60 14.94 13.65% 24.43% $8.00 $19.90 38.62% 7.20% $0.00 12/30/10
PamSat Holding Corp. Telecom. Services 4810 NYS 122.6 $3,063.70 $3,214.30 $6,278.00 $126.30 $861.00 44.79 6.51% 15.18% $68.40 $628.40 0.00% 2.01% $207.80 12/30/10
Pan American Silver Corp Precious Metals 1041 NDQ $25.17 484183 67.6 $1,693.20 $0.10 $1,693.30 $55.30 $122.40 -11.78% 13.06% -$30.30 $26.40 0.00% 3.27% $59.60 12/30/10
Pan Pacific Retail Pptys R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Panera Bread Co. Restaurant 5812 NDQ $55.91 427813 31.2 $1,784.70 $0.00 $1,784.70 $60.70 $640.30 34.19 16.47% 28.27% $52.20 $114.10 36.50% 3.40% $82.10 12/26/10
Pangea Petroleum Corporation Petroleum (Producing) 1300 NDQ $0.01 692300 222.7 $2.70 $0.40 $3.10 $0.10 $0.10 -$0.60 -$0.78 0.00% 3.23% $0.10 12/30/10
Panhandle Royalty Company 'A' Petroleum (Producing) 1300 AMS $18.80 9300 8.4 $161.30 $3.20 $164.50 $0.40 $36.40 15.22 21.59% 37.09% $10.60 $27.60 30.25% 0.24% $22.60 9/29/11
Papa John's Int'l Restaurant 5812 NDQ $29.01 559805 33.1 $944.40 $55.10 $999.50 $22.10 $968.80 22.76 25.73% 31.81% $41.50 $96.80 36.15% 2.21% $17.50 12/24/10
Paper Warehouse Retail Store 5300 NDQ $0.02 2810 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PaperFree Medical Solutions Publishing 2700 NDQ $0.01 1386422 68.6 $0.70 $0.50 $1.20 $0.20 $1.00 -340.00% -109.85% -$3.40 -$1.43 0.00% 16.67% $0.00 2/27/11
Par Pharmaceutical Drug 2834 NYS $22.37 237300 34.3 $785.60 $203.00 $988.60 $200.20 $433.20 63.35 2.89% 5.53% $12.40 $34.90 31.52% 20.25% $35.00 12/30/10
PAR Technology Computers/Peripherals 3573 NYS $9.02 49400 14.1 $128.30 $5.60 $133.90 $5.00 $205.60 13.65 11.97% 14.59% $9.40 $18.10 36.24% 3.73% $1.70 12/30/10
Paradigm Med Inds Inc Del Medical Supplies 8060 NDQ $0.00 1281528 96.4 $2.00 $2.00 $4.00 $0.10 $2.20 -528.50% -$5.10 -$2.11 0.00% 2.50% $0.00 12/30/10
Paradise Inc Food Processing 2000 OTC $18.00 100 0.5 $9.30 $0.80 $10.10 $4.10 $25.00 93.00 0.63% 5.16% $0.10 $1.30 60.00% 40.59% $1.20 12/30/10
ParaFin Corp Telecom. Services 4810 NDQ $0.07 50680 58.4 $5.60 $0.30 $5.90 $0.00 -$1.00 $0.00 0.00% 0.00% $0.00 9/29/10
Paragon Fincial Corp Internet 7370 NDQ $0.17 77866 65.2 $1.80 $2.30 $4.10 $0.10 $2.00 -139.64% -$1.00 -$0.70 0.00% 2.44% $0.00 12/30/00
Paragon Technologies Inc Machinery 3500 AMS $5.57 1100 3.5 $17.30 $0.00 $17.30 $17.40 $16.70 86.50 1.17% $0.20 -$0.08 30.90% 100.58% $0.20 12/30/10
Parallel Petrol. Petroleum (Producing) 1300 NDQ $17.57 393421 34.7 $664.60 $100.00 $764.60 $6.40 $66.20 -1.79% 27.09% -$1.60 $49.60 0.00% 0.84% $77.70 12/30/10
Parametric Technology Computer Software/Svcs 3579 NDQ $18.02 11803699 110 $2,024.20 $0.00 $2,024.20 $204.40 $720.70 23.32 26.81% 97.76% $86.80 $127.50 8.46% 10.10% $15.00 9/29/10
Paramount Resources Ltd. Petroleum (Producing) 1300 TSE $24.00 51627 66.2 $1,569.50 $353.90 $1,923.40 $14.00 $391.40 -10.05% 19.24% -$43.90 $149.40 0.00% 0.73% $434.00 12/30/10
PAREXEL Int'l Drug 2834 NDQ $28.97 138732 26.9 $798.10 $1.20 $799.30 $92.70 $614.90 33.96 9.45% 22.51% $23.50 $65.90 46.27% 11.60% $29.80 6/29/11
Park Bancorp Inc Thrift 6120 NDQ $33.48 300 1.1 $37.30 $3.10 $40.40 $5.20 62.17 2.01% 15.84% $0.60 $5.50 19.95% 12.87% $0.00 12/30/10
Park Electrochemical Chemical (Specialty) 2820 NYS $25.65 229000 20.2 $510.30 $0.00 $510.30 $199.70 $222.30 18.97 10.86% 61.99% $26.90 $35.90 16.95% 39.13% $4.30 2/27/11
Park Pharmacy Corporation Pharmacy Services 5910 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Park tiol Bank (Midwest) 6001 AMS $99.00 11300 14.1 $1,393.20 $714.80 $2,108.00 $169.70 14.63 17.05% 15.22% $95.20 $238.80 29.67% 8.05% $0.00 12/30/10
Parke Bancorp Inc Bank 6000 NDQ $17.44 374 2.6 $49.20 $19.40 $68.60 $1.80 18.22 11.84% 11.31% $2.70 $7.50 39.05% 2.62% $0.00 12/30/00
Parker Drilling Oilfield Svcs/Equip. 3533 NYS $8.17 875700 97.1 $897.00 $380.00 $1,277.00 $78.20 $531.70 8.54 40.42% 28.77% $105.00 $161.60 0.00% 6.12% $69.50 12/30/10
Parker-Hannifin Diversified Co. 9913 NYS $76.88 671300 120.3 $9,098.70 $1,131.50 $10,230.20 $171.60 $9,385.90 14.25 15.05% 16.74% $638.30 $1,227.30 29.08% 1.68% $198.10 6/29/11
ParkerVision Inc Electronics 3670 NDQ $11.15 163281 21 $270.60 $0.00 $270.60 $10.60 $1.00 -103.13% -142.88% -$23.10 -$16.86 0.00% 3.92% $0.70 12/30/10
Park-Ohio Diversified Co. 9913 NDQ $16.12 21169 10.9 $183.50 $349.20 $532.70 $18.70 $932.90 7.52 23.57% 16.54% $24.40 $71.80 0.00% 3.51% $20.30 12/30/10
Parkvale Fincial Corp. Thrift 6120 NDQ $31.75 2083 5.7 $180.30 $49.70 $230.00 $25.70 13.56 10.84% 18.48% $13.30 $40.00 32.21% 11.17% $0.00 6/29/11
Parlay Entertainment Inc Internet 7370 NDQ $0.70 500 12.7 $8.90 $0.00 $8.90 $1.30 $5.90 9.89 50.00% 214.17% $0.90 $1.40 23.51% 14.61% $0.20 12/30/10
Parlux Fragrances Toiletries/Cosmetics 2844 NDQ $5.57 1597260 17.9 $97.70 $31.70 $129.40 $8.00 $182.20 4.30 24.23% 20.73% $22.70 $38.00 35.94% 6.18% $14.60 3/30/11
Particle Drilling Tech Inc. Petroleum (Producing) 1300 NDQ $4.40 176613 24.4 $99.70 $0.10 $99.80 $10.50 -47.11% 0.00% -$5.70 $0.00 0.00% 10.52% $1.20 9/29/10
PartnerRe Ltd. Insurance (Prop/Cas.) 6330 NYS $71.03 126800 56.7 $4,042.40 $620.00 $4,662.40 $1,232.30 -6.48% 0.00% -$213.70 $0.00 0.00% 26.43% $0.00 12/30/10
Partners Trust Fin'l Group Thrift 6120 NDQ $11.64 117948 48.6 $526.60 $43.20 $569.80 $58.10 16.05 6.21% 11.14% $32.80 $89.60 36.24% 10.20% $0.00 12/30/10
Parts.Com Inc Internet 7370 NDQ $0.00 920 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pason Systems Inc Oilfield Svcs/Equip. 3533 TSE $13.26 53612 77 $1,037.00 $18.40 $1,055.40 $1.90 $177.90 20.62 30.82% 38.63% $50.30 $105.40 34.13% 0.18% $74.70 12/30/10
Patapsco Bancorp Inc Bank 6000 NDQ $11.65 6518 1.8 $21.70 $40.00 $61.70 $4.80 16.69 7.10% 7.50% $1.30 $6.40 37.31% 7.78% $0.00 6/29/11
Patch Intertiol Inc Petroleum (Producing) 1300 NDQ $1.70 125814 15.2 $24.10 $0.00 $24.10 $4.50 $0.20 9.27 22.22% -11.15% $2.60 -$1.53 47.50% 18.67% $2.40 5/30/11
Path 1 Network Technologies Computers/Peripherals 3573 NDQ $0.09 45650 7.4 $0.60 $1.60 $2.20 $1.60 $2.90 -1566.67% -1134.87% -$9.40 -$6.81 0.00% 72.73% $0.10 12/30/10
Patheon Inc Drug 2834 TSE $5.05 91050 92.8 $464.20 $302.90 $767.10 $22.50 $698.30 24.96 3.45% 7.50% $18.60 $99.50 38.16% 2.93% $56.80 10/30/10
Pathfinder Bancorp Thrift 6120 NDQ $13.04 351 2.5 $32.30 $5.20 $37.50 $7.90 64.60 2.39% 30.22% $0.50 $5.50 0.00% 21.07% $0.00 12/30/10
Pathmark Stores Grocery 5400 NDQ $11.15 166912 52 $578.80 $605.50 $1,184.30 $77.40 $3,977.00 -22.48% 12.84% -$38.50 $89.80 0.00% 6.54% $64.20 1/27/11
Patrick Inds Inc. Building Materials 3200 NDQ $12.50 100 4.8 $60.30 $19.10 $79.40 $1.10 $323.40 43.07 2.23% 5.93% $1.40 $8.20 41.64% 1.39% $8.50 12/30/10
Patriot Scientific Corp Telecom. Equipment 4811 NDQ $0.61 1530376 366.2 $220.40 $0.00 $220.40 $7.50 $10.30 6.58 310.19% 178.79% $33.50 $5.90 0.00% 3.40% $0.10 5/30/11
Patriot tiol Bancorp Inc Bank 6000 NDQ $26.45 21334 3.2 $123.20 $17.20 $140.40 $7.20 88.00 4.46% 14.38% $1.40 $10.00 40.48% 5.13% $0.00 12/30/10
Patriot Transportation Holdin Diversified Co. 9913 NDQ $93.36 3774 3 $277.90 $63.10 $341.00 $0.20 $147.40 34.31 6.86% 10.31% $8.10 $30.60 39.03% 0.06% $40.60 9/29/11
Patterson Cos. Medical Supplies 8060 NDQ $35.51 465522 138.8 $5,024.90 $300.00 $5,324.90 $224.40 $2,615.10 25.33 15.97% 16.47% $198.40 $346.70 37.40% 4.21% $49.20 4/28/11
Patterson-UTI Energy Inc. Oilfield Svcs/Equip. 3533 NDQ $23.23 2773060 172.4 $3,769.00 $0.00 $3,769.00 $136.40 $1,740.50 10.11 27.26% 39.18% $372.70 $756.40 36.26% 3.62% $380.10 12/30/10
Paula Fincial Fincial Svcs. (Div.) 6100 NDQ $2.33 5348 6.3 $14.60 $0.00 $14.60 $3.20 16.22 8.74% 0.00% $0.90 $0.00 41.47% 21.92% $0.00 12/30/00
Paulson Capital Securities Brokerage 6210 NDQ $5.20 21516 6.2 $30.20 $0.00 $30.20 $40.40 $23.90 3.32 22.86% $9.10 $1.40 36.44% 133.77% $0.10 12/30/10
Pavillion Bancorp Inc Bank 6000 NDQ $43.30 2446 0.7 $31.70 $21.90 $53.60 $11.30 16.68 6.46% 16.97% $1.90 $8.90 23.73% 21.08% $0.00 12/30/10
Paxar Corp. Electronics 3670 NYS $23.06 111700 40.6 $947.10 $100.70 $1,047.80 $48.20 $809.10 21.62 9.63% 14.57% $43.80 $97.90 24.48% 4.60% $30.90 12/30/10
Paychex Inc. Computer Software/Svcs 3579 NDQ $39.54 977669 380.3 $15,137.30 $0.00 $15,137.30 $577.40 $1,674.60 32.56 28.09% 45.79% $464.90 $716.10 31.10% 3.81% $81.10 5/30/11
Payless ShoeSource Retail (Special Lines) 5600 NYS $32.82 794600 67.3 $2,207.80 $206.60 $2,414.40 $378.90 $2,667.30 29.75 11.38% 30.63% $74.20 $206.80 28.95% 15.69% $64.40 1/27/11
Payment Data Systems Inc Internet 7370 NDQ $0.09 252052 32.8 $4.40 $0.00 $4.40 $0.40 $1.20 -$1.20 -$1.58 0.00% 9.09% $0.10 12/30/10
PBS Holdings Inc Computers/Peripherals 3573 NDQ $0.17 198 10.9 $2.00 $0.30 $2.30 $0.10 $4.90 -$0.10 -$0.05 0.00% 4.35% $0.00 12/30/10
PC Connection Retail (Special Lines) 5600 NDQ $14.83 163085 25.3 $373.30 $26.50 $399.80 $9.80 $1,444.30 62.22 3.50% 5.98% $6.00 $18.20 38.17% 2.45% $6.60 12/30/10
PC Mall Inc Computer Software/Svcs 3579 NDQ $10.54 23609 11.7 $130.10 $56.30 $186.40 $6.30 $997.20 -3.58% 3.98% -$1.90 $4.10 0.00% 3.38% $3.20 12/30/10
PCCW Limited Telecom. Services 4810 NYS $6.06 17300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PCO Security Systems Inc. Electrical Equipment 3600 NDQ $5.87 145137 20 $113.70 $4.70 $118.40 $2.70 $69.50 18.64 12.01% 13.22% $6.10 $10.70 34.79% 2.28% $1.70 6/29/11
PCTEL Inc. Telecom. Services 4810 NDQ $9.35 88647 21.4 $205.10 $0.00 $205.10 $59.00 $77.70 -4.11% 4.31% -$5.10 $2.80 0.00% 28.77% $4.30 12/30/10
PDG Environmental Inc. Environmental 4953 NDQ 17.2 $16.40 $9.60 $26.00 $0.20 $78.80 18.22 4.43% 11.78% $0.90 $3.50 0.00% 0.77% $1.40 1/30/11
PDI Inc. Industrial Services 7300 NDQ $10.15 51874 13.9 $143.60 $0.00 $143.60 $97.60 $319.40 -6.05% 8.16% -$8.20 $3.10 0.00% 67.97% $5.80 12/30/10
PDL BioPharma Drug 2834 NDQ $20.14 536498 112.1 $2,329.40 $508.00 $2,837.40 $285.00 $279.70 -6.92% 2.07% -$36.40 $15.50 0.00% 10.04% $41.30 12/30/10
Peabody Energy Coal 1220 NYS $40.41 3145100 263.4 $10,842.20 $1,405.50 $12,247.70 $503.30 $4,644.50 25.65 19.40% 23.93% $422.70 $738.80 0.23% 4.11% $384.30 12/30/10
Peabody's Coffee Inc. Retail (Special Lines) 5600 NDQ $0.00 390000 37.5 $0.40 $0.80 $1.20 $0.00 $1.80 -$1.20 -$0.78 0.00% 0.00% $0.00 3/30/00
Peabody's Coffee Inc. Retail (Special Lines) 5600 NDQ $0.00 390000 37.5 $0.40 $0.80 $1.20 $0.00 $1.80 -$1.20 -$0.78 0.00% 0.00% $0.00 3/30/00
Peace Arch Entertainment Group Entertainment 7950 AMS $0.96 28600 31 $28.50 $31.60 $60.10 $1.20 $21.30 -23.30% -5.84% -$4.10 -$2.80 0.00% 2.00% $0.20 8/30/11
PeakSoft Multinet Corp. Internet 7370 NDQ 3.8 $0.00 $5.10 $5.10 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 9/29/10
Peapack Gladstone Fincial Co Bank 6000 AMS $28.10 900 8.3 $228.80 $31.70 $260.50 $19.60 17.47 13.21% 21.91% $13.10 $35.10 30.54% 7.52% $0.00 12/30/10
PECO II Inc Telecom. Equipment 4811 NDQ $0.98 27375 21.9 $25.20 $1.90 $27.10 $8.80 $42.40 -22.01% -16.20% -$6.80 -$3.89 0.00% 32.47% $0.10 12/30/10
Pediatric Svcs of America Inc Medical Services 8000 NDQ $12.98 8700 7.5 $97.00 $0.00 $97.00 $48.80 $119.40 -2.86% 1.71% -$2.90 $0.90 0.00% 50.31% $1.00 9/29/11
Pediatrix Medical Medical Services 8000 NYS $48.90 125100 47.5 $2,368.60 $1.50 $2,370.10 $22.10 $693.70 21.24 16.12% 17.64% $111.50 $188.80 37.30% 0.93% $7.90 12/30/10
Peerless Mfg. Machinery 3500 NDQ $24.68 4800 3.1 $78.20 $0.00 $78.20 $6.40 $63.40 156.40 1.93% 3.59% $0.50 $1.40 54.95% 8.18% $0.30 6/29/11
Peerless Systems Computer Software/Svcs 3579 NDQ $2.72 117267 17 $47.40 $0.00 $47.40 $13.20 $36.20 11.02 36.13% $4.30 $5.70 0.67% 27.85% $0.20 1/30/11
Peets Coffee & Tea Inc Food Processing 2000 NDQ $26.24 103800 13.9 $369.20 $0.00 $369.20 $53.10 $175.20 34.50 8.49% 20.36% $10.70 $24.30 38.82% 14.38% $14.00 12/31/10
Pegasus Communications Entertainment 7950 NDQ $2.11 6100 13.1 $26.30 $8.10 $34.40 $34.80 $0.90 -15.99% -7.54% -$27.70 -$11.05 0.00% 101.16% $4.20 12/30/10
Pegasus Wireless Corp. Telecom. Equipment 4811 NDQ $1.41 278769 14.3 $30.00 $0.10 $30.10 $1.10 $17.60 0.00% 1.91% $0.00 $0.30 39.66% 3.65% $0.10 12/30/10
Pegasystems Inc Computer Software/Svcs 3579 NDQ $9.87 146201 35.6 $357.80 $0.20 $358.00 $114.70 $102.00 76.13 2.83% 4.29% $4.70 $2.20 0.00% 32.04% $2.20 12/30/10
Pemco Aviation Group Inc Air Transport 4510 NDQ $7.79 5863 4.1 $33.10 $27.10 $60.20 $0.00 $150.30 -50.43% -11.49% -$5.80 -$4.43 0.00% 0.00% $4.00 12/30/10
Pemstar Inc Electronics 3670 NDQ $3.85 107424 45.3 $175.40 $103.70 $279.10 $17.90 $871.00 -22.07% 8.98% -$20.90 $16.20 0.00% 6.41% $5.10 3/30/11
Penford Corp. Chemical (Specialty) 2820 NDQ $17.30 10164 9 $154.60 $67.00 $221.60 $0.90 $318.40 33.61 4.28% 11.71% $4.60 $24.90 18.39% 0.41% $14.90 8/30/11
Pengrowth Energy Cadian Energy 1299 NYS $17.21 1629800 159.9 $2,741.70 $350.90 $3,092.60 $0.00 $990.30 9.77 25.42% 35.06% $280.60 $539.10 5.38% 0.00% $230.70 12/30/10
Penn Octane Corp tural Gas (Distrib.) 4920 NDQ $0.44 1200 15.5 $6.80 $3.60 $10.40 $0.30 $260.30 -500.00% -26.73% -$2.00 -$0.99 0.00% 2.88% $0.20 12/30/10
Penn tiol Gaming Inc. Hotel/Gaming 7000 NDQ $41.62 459732 83.4 $3,557.10 $2,786.30 $6,343.40 $132.60 $1,412.50 29.84 21.81% 7.12% $119.20 $365.40 37.60% 2.09% $121.10 12/30/10
Penn Treaty American Insurance (Life) 6310 NYS $7.69 364100 10.8 $118.70 $85.20 $203.90 $15.30 5.79 10.39% 0.00% $20.50 $0.00 43.28% 7.50% $2.70 12/30/00
Penn Virginia Corp. tural Gas (Div.) 4929 NYS $70.04 97100 18.6 $1,306.00 $333.90 $1,639.90 $25.90 $673.90 21.03 20.01% 25.38% $62.10 $259.70 39.58% 1.58% $184.40 12/30/10
Penn Virginia GP Hldgs LP Coal 1220 NYS $19.88 43900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Penn Virginia Res. Coal 1220 NYS $26.01 57400 41.6 $1,086.10 $254.90 $1,341.00 $23.20 $446.30 16.66 22.96% 21.54% $65.20 $111.10 0.00% 1.73% $12.70 12/30/10
Penn West Energy Trust Petroleum (Producing) 1300 NYS $30.56 779100 163.3 $5,001.60 $542.00 $5,543.60 $0.00 $1,564.00 8.67 26.57% 39.27% $577.20 $1,190.80 10.50% 0.00% $456.70 12/30/10
Penn. R.E.I.T. R.E.I.T. 6720 NYS $39.38 168100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Penney (J.C.) Retail Store 5300 NYS $77.36 1565400 233 $17,469.00 $3,465.00 $20,934.00 $3,016.00 $18,781.00 18.72 23.28% 28.48% $933.00 $1,949.00 34.89% 14.41% $535.00 1/27/11
PennFed Finl Svcs Thrift 6120 NDQ $19.32 26573 12.9 $250.20 $59.90 $310.10 $16.60 18.67 10.86% 24.41% $13.40 $63.20 35.61% 5.35% $0.00 6/29/11
Pennichuck Corp Water Utility 4941 NDQ $20.23 6463 4.2 $85.40 $41.40 $126.80 $11.90 $23.80 170.80 1.10% 6.68% $0.50 $8.10 38.04% 9.38% $10.90 12/30/10
Penns Woods Bancorp Inc Bank 6000 NDQ $37.80 400 4 $149.60 $84.50 $234.10 $14.10 13.72 14.75% 14.01% $10.90 $26.20 22.83% 6.02% $0.00 12/30/10
Pennsylvania Commerce Bancorp Bank 6000 NDQ $26.30 800 6 $161.10 $13.60 $174.70 $36.40 18.31 9.61% 43.05% $8.80 $44.00 32.68% 20.84% $0.00 12/30/10
Penseco Fincial Services Cor Bank 6000 NDQ $42.76 600 2.1 $91.80 $75.40 $167.20 $11.30 15.56 9.25% 13.98% $5.90 $22.80 21.56% 6.76% $0.00 12/30/10
Penson Worldwide Inc. Fincial Svcs. (Div.) 6100 NDQ $27.41 142468 36.4 $693.00 $1,710.60 $2,403.60 $99.50 $82.50 256.67 3.00% -0.49% $2.70 -$14.23 41.71% 4.14% $14.10 12/30/10
Pentair Inc. Diversified Co. 9913 NYS $31.40 560000 101.2 $3,146.60 $752.60 $3,899.20 $48.50 $2,946.60 17.01 11.89% 11.43% $185.00 $395.60 34.73% 1.24% $62.50 12/30/10
Penthouse Intertiol Inc. Publishing 2700 NDQ $0.00 1695550 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Penton Media Publishing 2700 NDQ $0.77 150452 34.5 $26.90 $320.40 $347.30 $0.60 $192.80 28.87% -$7.20 $40.80 0.00% 0.17% $1.00 12/30/10
Penwest Pharmaceuticals Co Drug 2834 NDQ $16.62 394353 21.9 $380.90 $0.00 $380.90 $55.30 $6.20 -37.91% -458.23% -$22.90 -$23.37 0.00% 14.52% $0.30 12/30/10
Peoles Educatiol Holdings Publishing 2700 NDQ $4.65 8963 4.4 $20.60 $12.90 $33.50 $0.80 $11.70 -13.51% -5.20% -$1.00 -$1.01 0.00% 2.39% $0.00 5/30/11
Peoples Bancorp Thrift 6120 NDQ $19.37 100 3.4 $63.00 $0.00 $63.00 $10.90 13.40 7.23% 15.87% $4.70 $12.20 29.62% 17.30% $0.00 9/29/00
Peoples Bancorp Inc Ohio Bank 6000 NDQ $29.70 26290 10.5 $323.90 $391.80 $715.70 $35.60 15.80 11.20% 10.25% $20.50 $75.80 27.06% 4.97% $0.00 12/30/10
Peoples Bancorp of N.C. Inc Bank 6000 NDQ $28.02 734 3.8 $107.80 $86.00 $193.80 $18.50 17.11 11.58% 13.96% $6.30 $26.10 34.81% 9.55% $0.00 12/30/10
Peoples Bancorporation Inc /SC Bank 6000 NDQ $11.00 500 6.6 $76.40 $5.00 $81.40 $9.30 18.63 9.95% 26.32% $4.10 $13.60 28.58% 11.43% $0.00 12/30/10
People's Bank Thrift 6120 NDQ $44.62 240065 141.6 $6,405.90 $108.60 $6,514.50 $423.50 51.49 9.65% 15.16% $124.40 $215.90 31.63% 6.50% $0.00 12/30/10
Peoples Community Bancorp Inc Thrift 6120 NDQ $18.00 1300 4.4 $89.00 $28.40 $117.40 $17.10 30.69 3.34% 15.77% $2.90 $22.90 32.50% 14.57% $0.00 9/29/10
Peoples Community Capital Corp Bank 6000 OTC 1.2 $35.20 $6.50 $41.70 $2.20 23.47 10.79% 13.95% $1.50 $3.80 33.17% 5.28% $0.00 12/30/00
Peoples Energy tural Gas (Distrib.) 4920 NYS $44.57 124600 38.2 $1,716.50 $903.70 $2,620.20 $43.50 $2,599.60 19.91 10.77% 10.23% $86.20 $258.00 34.15% 1.66% $162.80 9/29/10
Peoples Fincial Corp Bank 6000 NDQ $27.00 1050 5.5 $147.60 $7.40 $155.00 $52.30 27.85 6.06% 36.14% $5.30 $22.90 32.76% 33.74% $0.00 12/30/10
Peoples Fincial Servcs Corp Bank 6000 NDQ $26.00 500 3.2 $81.90 $49.10 $131.00 $6.10 $22.50 14.63 13.63% 13.69% $5.60 $15.30 24.75% 4.66% $1.00 12/30/09
Peoples First Inc Bank 6000 OTC 3 $129.80 $30.90 $160.70 $12.20 24.96 10.53% 15.99% $5.20 $15.00 27.40% 7.59% $0.00 12/30/09
Peoples Ohio Fincial Corp. Thrift 6120 OTC 7.3 $40.00 $0.00 $40.00 $9.00 22.22 7.09% 28.77% $1.80 $6.90 31.63% 22.50% $0.00 6/29/10
Peoples-Sidney Finl Thrift 6120 NDQ $14.18 196 1.4 $19.70 $0.00 $19.70 $4.70 19.70 5.78% 20.79% $1.00 $4.10 36.10% 23.86% $0.00 6/29/11
PeopleSupport Inc Industrial Services 7300 NDQ $21.05 190054 18.3 $393.20 $0.00 $393.20 $51.60 $62.10 17.25 27.67% 44.81% $22.80 $13.80 0.00% 13.12% $7.30 12/30/10
Peoplesways.Com Inc Internet 7370 OTC $0.04 4850 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pep Boys Retail Automotive 5531 NYS $14.86 385100 54.2 $844.70 $468.50 $1,313.20 $48.30 $2,235.20 -4.57% 7.61% -$27.20 $77.20 0.00% 3.68% $85.90 1/27/11
Pepco Holdings Electric Utility (East) 4911 NYS $26.01 509800 189.8 $5,009.50 $5,470.50 $10,480.00 $144.50 $8,065.50 18.06 7.64% 8.00% $277.40 $1,170.70 38.82% 1.38% $467.10 12/30/10
Pepsi Bottling Group Beverage (Soft Drink) 2087 NYS $30.91 670500 250.2 $7,301.80 $4,954.00 $12,255.80 $502.00 $11,885.00 15.67 22.81% 16.48% $466.00 $1,638.00 34.64% 4.10% $715.00 12/30/10
PepsiAmericas Inc. Beverage (Soft Drink) 2087 NYS $20.98 145700 133 $2,675.10 $1,576.30 $4,251.40 $116.00 $3,726.00 14.18 12.02% 11.75% $188.60 $570.10 37.54% 2.73% $180.30 12/30/10
PepsiCo Inc. Beverage (Soft Drink) 2087 NYS $62.55 2851600 1656 $104,109.50 $5,202.00 $109,311.50 $4,882.00 $32,562.00 22.68 32.22% 36.37% $4,591.00 $7,463.00 28.99% 4.47% $1,736.00 12/30/10
Perceptron Inc. Precision Instrument 3800 NDQ $8.47 15970 8.4 $71.00 $0.00 $71.00 $25.20 $57.90 22.19 5.90% 12.92% $3.20 $5.70 34.26% 35.49% $1.10 6/29/11
Peregrine Pharmaceuticals Inc Medical Services 8000 NDQ $1.16 1591974 179.4 $226.90 $0.90 $227.80 $17.20 $3.20 -103.98% -1439.14% -$18.30 -$18.71 0.00% 7.55% $0.60 4/29/11
Peregrine Systems Inc Computer Software/Svcs 3579 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Perficient Inc Internet 7370 NDQ $16.41 214084 23.9 $430.00 $6.90 $436.90 $5.10 $97.00 59.72 10.93% 13.17% $7.20 $14.50 38.53% 1.17% $0.70 12/30/10
Performance Food Food Wholesalers 5140 NDQ $27.64 337732 35.6 $969.20 $3.90 $973.10 $99.50 $5,721.40 23.19 5.38% 8.86% $41.80 $96.90 37.75% 10.23% $77.60 12/30/10
Performance Tech Inc Telecom. Services 4810 NDQ $5.92 55638 13.1 $74.90 $0.00 $74.90 $33.00 $49.60 17.83 7.59% 22.91% $4.20 $5.90 13.40% 44.06% $0.70 12/30/10
Pericom Semiconductor Semiconductor 3674 NDQ $11.47 129214 26.1 $296.30 $9.30 $305.60 $65.30 $105.90 49.38 3.26% 4.03% $6.00 $7.50 31.20% 21.37% $7.20 6/30/11
Perini Corp. Industrial Services 7300 NYS $30.78 146700 26 $819.30 $56.30 $875.60 $139.80 $1,733.50 204.83 2.18% 7.86% $4.00 $13.40 41.50% 15.97% $12.30 12/30/10
PerkinElmer Inc. Precision Instrument 3800 NYS $22.23 406900 129.1 $2,737.40 $244.40 $2,981.80 $502.30 $1,473.80 19.84 8.36% 13.63% $138.00 $228.20 16.83% 16.85% $25.10 12/31/10
Perma-Fix Enviro Svcs Environmental 4953 NDQ $2.32 79759 44.8 $116.40 $14.70 $131.10 $0.10 $90.90 37.55 6.57% 13.76% $3.10 $9.70 12.34% 0.08% $2.10 12/30/10
Permian Basin Rty Tr R.E.I.T. 6720 NYS $16.07 116300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Perot Systems Corp. Computer Software/Svcs 3579 NYS $16.39 218500 117.8 $1,963.60 $76.50 $2,040.10 $259.60 $1,998.30 17.67 11.57% 18.71% $111.10 $235.90 38.34% 12.72% $70.40 12/30/10
Perrigo Co. Drug 2834 NDQ $17.30 321712 92.9 $1,607.70 $641.80 $2,249.50 $45.80 $1,366.80 21.70 11.57% 9.62% $74.10 $176.80 32.69% 2.04% $36.40 6/30/11
Perry Ellis Intl Inc Apparel 2300 NDQ $41.00 51281 9.6 $399.00 $206.00 $605.00 $9.40 $849.40 17.58 10.35% 10.36% $22.70 $66.60 35.31% 1.55% $14.50 1/30/11
Per-Se Technologies Healthcare Information 7375 NDQ $27.78 774177 30.5 $1,089.70 $125.60 $1,215.30 $61.20 $372.70 30.19 81.12% 51.52% $36.10 $56.10 0.00% 5.04% $8.10 12/30/10
Pervasive Software Computer Software/Svcs 3579 NDQ $3.61 19690 22.9 $81.80 $0.00 $81.80 $43.50 $45.60 14.87 6.17% 10.50% $5.50 $4.80 0.00% 53.18% $0.60 6/29/11
PetMed Express Inc. Pharmacy Services 5910 NDQ $13.35 203033 24 $318.90 $0.00 $318.90 $23.20 $137.60 26.36 32.18% 82.30% $12.10 $18.70 36.62% 7.28% $0.80 3/30/11
Petrobank Energy & Res. Ltd Petroleum (Producing) 1300 TSE $17.72 430733 63.2 $1,156.90 $49.00 $1,205.90 $25.30 $54.20 111.24 8.61% 22.61% $10.40 $36.80 11.22% 2.10% $118.20 12/30/10
Petro-Cada Cadian Energy 1299 NYS $41.04 370300 515.1 $21,151.60 $2,505.20 $23,656.80 $620.10 $15,123.10 10.88 23.82% 23.57% $1,944.00 $4,735.20 50.24% 2.62% $3,101.20 12/30/10
Petrohawk Energy Corp Petroleum (Producing) 1300 NDQ $11.50 1720948 73.6 $1,959.00 $498.60 $2,457.60 $12.90 $258.00 -3.15% 19.95% -$16.60 $201.90 0.00% 0.52% $123.30 12/30/10
PETROL INDS INC Petroleum (Producing) 1300 NDQ $0.07 56200 1.6 $0.70 $0.20 $0.90 $0.10 $0.80 7.00 $0.10 -$0.03 0.00% 11.11% $0.00 12/30/00
Petroleo Brasileiro ADR Petroleum (Integrated) 2900 NYS $102.99 1530600 1096.5 $111,561.80 $20,162.00 $131,723.80 $10,327.00 $56,324.00 11.29 30.03% 32.34% $9,883.50 $19,876.00 30.43% 7.84% $10,365.00 12/30/10
Petroleum Development Corp. tural Gas (Div.) 4929 NDQ $43.05 62887 16.3 $664.00 $24.00 $688.00 $91.60 $332.40 16.00 22.04% 44.97% $41.50 $86.60 37.32% 13.31% $106.50 12/30/10
Petrominerals Corp Petroleum (Producing) 1300 OTC $0.15 870 1.1 $0.20 $0.00 $0.20 $0.60 $0.20 -60.00% -$0.30 -$0.48 0.00% 300.00% $0.00 12/30/09
PetSmart Inc. Retail (Special Lines) 5600 NDQ $28.86 580355 139 $3,942.90 $364.20 $4,307.10 $330.30 $3,760.50 23.21 18.06% 27.66% $169.90 $437.90 38.44% 7.67% $165.70 1/28/11
PFF Bancorp Inc Thrift 6120 NYS $34.51 61900 24.5 $871.20 $0.00 $871.20 $58.80 16.72 14.32% 23.30% $52.10 $126.70 43.93% 6.75% $0.00 3/30/11
Pfizer Inc. Drug 2834 NYS $25.90 27474600 7361 $187,976.30 $17,936.00 $205,912.30 $22,226.00 $51,298.00 12.53 22.86% 30.72% $15,001.00 $24,321.10 22.54% 10.79% $2,106.00 12/30/10
Pfsweb Inc Industrial Services 7300 NDQ $1.10 982700 22.5 $53.40 $27.90 $81.30 $13.70 $331.70 -2.34% 9.18% -$0.70 $8.10 60.00% 16.85% $3.90 12/30/10
PG&E Corp. Electric Utility (West) 4913 NYS $47.33 762100 368.3 $16,538.90 $7,238.00 $23,776.90 $713.00 $11,703.00 18.30 12.10% 16.22% $904.00 $3,635.00 37.57% 3.00% $1,804.00 12/30/10
PGT Inc Building Materials 3200 NDQ $12.65 94359 15.7 $351.90 $183.50 $535.40 $3.30 $332.80 28.15 7.98% 10.84% $12.50 $55.20 33.89% 0.62% $15.90 12/30/10
Pharmac. Product Drug 2834 NDQ $32.22 438451 113.2 $3,774.50 $24.30 $3,798.80 $319.80 $1,037.10 28.70 17.72% 35.77% $131.50 $240.30 33.50% 8.42% $109.90 12/30/10
Pharmacyclics Drug 2834 NDQ $5.07 325264 20.9 $103.60 $0.00 $103.60 $40.50 $0.20 -107.38% -$42.20 $0.00 0.00% 39.09% $0.50 6/29/11
PharmaNet Development Medical Services 8000 NDQ $22.07 129233 17.9 $419.00 $168.20 $587.20 $38.80 $429.60 23.28 6.38% 8.68% $18.00 $58.10 38.50% 6.61% $20.40 12/30/10
PharmaNetics Inc Drug 2834 NDQ $0.01 211828 10.6 $0.10 $0.00 $0.10 $3.10 $3.00 -220.00% -$4.40 -$3.46 0.00% 3100.00% $0.00 12/30/00
Pharmion Corp Drug 2834 NDQ $25.74 131763 31.9 $828.70 $0.00 $828.70 $243.40 $221.20 360.30 0.66% 7.90% $2.30 $16.30 60.00% 29.37% $5.20 12/30/10
Pharmos Corp. Drug 2834 NDQ $1.84 138750 19.1 $34.70 $0.00 $34.70 $46.00 -30.75% -$13.90 $0.00 0.00% 132.56% $0.10 12/30/10
Pharsight Corp Medical Services 8000 NDQ $1.63 8390 19.6 $29.70 $1.90 $31.60 $10.80 $22.70 59.40 12.50% $0.50 $1.10 11.37% 34.18% $2.00 3/30/11
Phase Forward Information Services 8900 NDQ $14.98 137765 33.7 $534.80 $0.00 $534.80 $60.60 $87.10 45.32 17.69% 195.08% $11.80 $11.90 0.00% 11.33% $5.10 12/30/10
Phazar Corp Telecom. Equipment 4811 NDQ $5.65 62234 2.3 $13.30 $0.00 $13.30 $4.50 $9.50 12.09 15.07% 39.70% $1.10 $1.70 34.62% 33.83% $0.00 5/30/11
PHC Inc. Medical Services 8000 NDQ $3.18 44240 17.4 $53.80 $4.30 $58.10 $0.60 $26.60 -5.56% 5.49% -$0.30 $0.50 0.00% 1.03% $0.20 6/29/00
PHC Inc. Medical Services 8000 NDQ $3.18 44240 17.4 $53.80 $4.30 $58.10 $0.60 $26.60 -5.56% 5.49% -$0.30 $0.50 0.00% 1.03% $0.20 6/29/00
Phelps Dodge Metals & Mining (Div.) 1000 NYS $119.72 967400 203.2 $24,551.40 $694.50 $25,245.90 $1,916.70 $8,287.10 14.99 29.24% 47.00% $1,638.00 $2,729.80 24.60% 7.59% $686.00 12/30/10
PHH Corp. Industrial Services 7300 NYS $28.87 163600 0 $1,548.20 $0.00 $1,548.20 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
PHI Inc Air Transport 4510 NDQ $32.73 45683 10.3 $497.80 $204.30 $702.10 $69.60 $365.70 35.06 5.94% 11.68% $14.20 $68.60 36.34% 9.91% $96.20 12/30/10
PHI Inc. Air Transport 4510 NDQ $33.00 990 10.3 $504.10 $204.30 $708.40 $69.60 $363.60 35.50 5.94% 11.34% $14.20 $66.60 36.34% 9.82% $96.20 12/30/10
Philadelphia Consol Hldg Insurance (Prop/Cas.) 6330 NDQ $44.56 81325 69.3 $3,160.70 $0.00 $3,160.70 $74.40 20.17 19.19% 0.00% $156.70 $0.00 34.94% 2.35% $7.40 12/30/10
Philips Electronics NV Foreign Electronics 9975 NYS $37.58 251100 1201.4 $45,231.10 $8,051.20 $53,282.30 $6,245.70 $35,866.10 25.54 9.01% 8.89% $1,771.20 $3,816.10 60.00% 11.72% $1,176.50 12/30/10
Phillips-Van Heusen Apparel 2300 NYS $50.17 298300 43.2 $2,806.10 $399.50 $3,205.60 $267.40 $1,908.80 25.12 18.29% 20.44% $111.70 $242.30 37.35% 8.34% $37.40 1/28/11
Phinder Technologies Inc Internet 7370 NDQ $0.13 68005 54.9 $6.00 $0.90 $6.90 $0.50 $5.00 -513.50% -$2.40 -$2.05 0.00% 7.25% $0.00 3/30/11
Phlo Corp Biotechnology 2830 NDQ $0.03 451000 400.4 $9.50 $0.60 $10.10 $0.00 -$2.00 $0.00 0.00% 0.00% $0.00 3/30/11
Phoenix Companies Inc Insurance (Life) 6310 NYS $15.89 368600 95.1 $1,821.70 $751.90 $2,573.60 $301.50 15.70 5.78% 29.77% $116.00 $928.70 21.22% 11.72% $25.90 12/30/10
Phoenix Footwear Group Inc Retail (Special Lines) 5600 AMS $4.40 14700 8 $35.00 $55.50 $90.50 $0.60 $109.20 29.17 2.22% 4.34% $1.20 $8.60 45.01% 0.66% $1.30 12/30/10
Phoenix Gold Intl Inc Electronics 3670 NDQ $0.05 1100 3 $0.20 $0.50 $0.70 $0.00 $24.80 -6.73% -5.28% -$0.70 -$0.58 0.00% 0.00% $0.40 9/29/09
Phoenix Interests Inc Industrial Services 7300 NDQ $0.00 3004600 1 $3.30 $0.40 $3.70 $0.30 -$1.20 $0.00 0.00% 8.11% $0.00 12/30/00
Phoenix Technologies Computer Software/Svcs 3579 NDQ $4.50 168116 25.4 $113.20 $0.00 $113.20 $60.30 $60.50 -73.09% -$44.00 -$31.56 0.00% 53.27% $2.20 9/29/11
Phoenix Waste Services Co Inc Environmental 4953 NDQ $0.00 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Phone 1Globalwide Inc Telecom. Services 4810 NDQ $0.31 67100 141.2 $29.00 $0.00 $29.00 $0.40 $14.10 -150.93% -89.83% -$16.30 -$9.34 0.00% 1.38% $7.00 3/30/00
Phone Quick Jack Telecom. Services 4810 NDQ $0.31 67100 141.2 $29.00 $0.00 $29.00 $0.40 $14.10 -150.93% -89.83% -$16.30 -$9.34 0.00% 1.38% $7.00 3/30/00
Photon Dymics Precision Instrument 3800 NDQ $11.69 217055 17 $197.70 $0.00 $197.70 $93.00 $125.80 -12.48% -25.87% -$17.80 -$12.83 0.00% 47.04% $4.90 9/29/10
Photonics Products Group Inc Electronics 3670 NDQ $1.67 16500 7.3 $11.30 $6.50 $17.80 $1.20 $13.80 0.00% 15.22% $0.00 $1.40 0.00% 6.74% $0.50 12/30/10
Photronics Inc. Semiconductor Equip 3680 NDQ $16.34 251726 41.3 $682.20 $243.70 $925.90 $286.60 $440.80 17.63 6.89% 22.81% $38.70 $144.70 18.17% 30.95% $121.40 10/29/10
Phycicians Formula Holdings Toiletries/Cosmetics 2844 NDQ $18.69 134774 10.1 $183.00 $71.10 $254.10 $0.00 $78.70 23.46 162.50% 14.55% $7.80 $18.00 38.65% 0.00% $0.70 12/30/10
PhytoMedical Technologies Inc Medical Services 8000 NDQ $0.53 59857 185.1 $101.30 $1.70 $103.00 $0.10 -$3.30 $0.00 0.00% 0.10% $0.00 12/30/10
Pick-Ups Plus Inc Retail Store 5300 NDQ $0.00 112250 143.5 $2.00 $2.40 $4.40 $0.10 $2.00 -$1.90 -$0.82 0.00% 2.27% $0.00 12/30/10
PICO Hldgs Inc Insurance (Prop/Cas.) 6330 NDQ $34.77 64964 13.3 $554.40 $12.30 $566.70 $37.80 34.22 5.38% 22.69% $16.20 $125.00 54.66% 6.67% $2.90 12/30/10
Piedmont tural Gas tural Gas (Distrib.) 4920 NYS $26.75 259400 76.7 $2,048.00 $818.50 $2,866.50 $7.10 $1,761.10 20.22 11.46% 10.25% $101.30 $262.30 33.74% 0.25% $191.40 10/30/10
Pier 1 Imports Retail (Special Lines) 5600 NYS $5.95 8476300 87 $532.30 $184.00 $716.30 $246.10 $1,776.70 -4.66% 2.54% -$27.50 $13.40 0.00% 34.36% $51.00 2/24/11
Pike Electric Corp Electrical Equipment 3600 NYS $16.33 191300 32.6 $528.00 $253.50 $781.50 $3.40 $727.50 15.35 20.15% 17.37% $34.40 $120.60 39.38% 0.44% $50.20 6/29/11
Pilgrim's Pride Food Processing 2000 NYS $29.43 516000 66.8 $1,966.00 $527.50 $2,493.50 $132.60 $5,666.30 7.73 20.77% 23.16% $254.20 $570.80 34.33% 5.32% $116.60 9/30/10
Pincle Airlines Corp Air Transport 4510 NDQ $16.85 187092 21.9 $374.50 $138.00 $512.50 $75.70 $841.60 14.57 138.17% 114.98% $25.70 $149.90 37.94% 14.77% $8.00 12/30/10
Pincle Bankshares Corp Bank 6000 NDQ $22.15 2466 1.5 $32.30 $0.20 $32.50 $6.60 15.38 9.05% 26.49% $2.10 $6.30 29.37% 20.31% $0.00 12/30/10
Pincle Bankshares Inc Bank 6000 AMS $15.85 4100 1.5 $23.20 $5.50 $28.70 $3.80 15.47 7.73% 18.56% $1.50 $5.70 31.30% 13.24% $0.00 12/30/10
Pincle Data Systems Computer Software/Svcs 3579 AMS $2.19 27700 6 $14.80 $9.30 $24.10 $0.50 $44.60 16.44 13.43% 9.15% $0.90 $2.30 38.32% 2.07% $0.20 12/30/10
Pincle Entertainment Inc Hotel/Gaming 7000 NYS $33.14 289600 41 $1,607.60 $657.60 $2,265.20 $147.30 $709.60 220.22 1.71% 10.15% $7.30 $95.20 0.00% 6.50% $240.10 12/30/10
Pincle Fincial Prtners Inc Bank 6000 NDQ $33.18 42469 8.4 $519.70 $72.40 $592.10 $25.90 64.16 12.78% 16.23% $8.10 $24.90 28.38% 4.37% $0.00 12/30/10
Pincle Holdings Inc R.E.I.T. 6720 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pincle Resources Inc Fincial Svcs. (Div.) 6100 NDQ $0.07 31000 16.5 $1.20 $0.20 $1.40 $0.10 -340.00% 0.00% -$1.70 $0.00 0.00% 7.14% $0.00 6/29/00
Pincle West Capital Electric Utility (West) 4913 NYS $50.69 420200 99.1 $5,045.30 $3,009.10 $8,054.40 $154.00 $2,988.00 22.60 6.52% 8.76% $223.20 $863.00 36.25% 1.91% $633.50 12/30/10
Pinecrest Investment Group Inc Food Processing 2000 NDQ $0.00 1002000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pingchuan Pharmaceutical Inc Pharmacy Services 5910 NDQ $0.13 92966 72 $9.40 $0.10 $9.50 $0.00 $0.30 -73.35% -$0.10 -$0.07 0.00% 0.00% $0.00 12/30/10
Pioneer Companies Inc Chemical (Diversified) 2813 NDQ $28.66 67690 11.8 $347.20 $154.60 $501.80 $62.80 $515.70 4.79 69.05% 55.69% $72.50 $125.90 12.95% 12.51% $12.60 12/30/10
Pioneer Drilling Co. Petroleum (Producing) 1300 AMS $13.28 263500 49.6 $659.70 $0.00 $659.70 $91.20 $284.10 13.04 14.85% 28.26% $50.60 $111.30 36.64% 13.82% $128.90 3/30/11
Pioneer Railcorp Railroad 4002 NDQ $4.00 2450 4.5 $15.70 $10.40 $26.10 $1.00 $16.80 10.47 14.71% 14.57% $1.50 $4.90 41.73% 3.83% $1.50 12/30/00
Pioneer tural Res. Petroleum (Producing) 1300 NYS $39.69 841700 147 $4,866.10 $2,058.40 $6,924.50 $18.80 $2,373.20 10.63 20.64% 21.09% $457.70 $1,524.70 41.13% 0.27% $1,123.30 12/30/10
Pipeline Data Inc Internet 7370 NDQ $1.30 32700 38.6 $61.00 $18.00 $79.00 $2.30 $24.10 152.50 1.78% 2.88% $0.40 $1.10 0.00% 2.91% $0.40 12/30/10
Piper Jaffray Co Inc Fincial Svcs. (Div.) 6100 NYS $65.15 81900 18.4 $1,134.60 $425.80 $1,560.40 $1,037.60 $814.80 24.83 6.05% 61.12% $45.70 $133.40 34.48% 66.50% $19.70 12/30/10
Piranha Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pitney Bowes Office Equip/Supplies 3570 NYS $46.19 315100 226.7 $10,301.80 $4,707.30 $15,009.10 $299.70 $5,492.20 16.46 48.07% 17.80% $625.80 $1,495.00 32.04% 2.00% $291.60 12/30/10
Pivotal Self Srvc Technologie Electrical Equipment 3600 NDQ 13.9 $1.00 $0.10 $1.10 $0.30 $0.20 -$2.80 -$1.82 0.00% 27.27% $0.00 12/30/10
Pixelworks Inc. Entertainment Tech 3663 NDQ $2.29 675942 47.2 $111.60 $150.00 $261.60 $128.50 $171.70 -5.07% -1.27% -$10.90 -$6.01 60.00% 49.12% $7.90 12/30/10
Pixeplus Comapny Ltd Semiconductor 3674 NDQ $1.60 43846 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pizza Inn Inc. Food Wholesalers 5140 NDQ $1.88 22403 10.1 $19.20 $8.00 $27.20 $0.20 $50.50 -57.14% -9.30% -$2.00 -$1.05 0.00% 0.74% $2.20 6/24/11
Placer Sierra Bancshares Bank 6000 NDQ $23.77 67407 15 $538.60 $53.60 $592.20 $55.80 21.72 11.85% 21.60% $24.80 $73.70 39.31% 9.42% $0.00 12/30/10
Plains All American Pipeline L Oilfield Svcs/Equip. 3533 NYS $51.20 94500 73.8 $4,155.80 $1,330.10 $5,485.90 $9.60 $31,177.30 19.08 16.37% 14.53% $217.80 $385.20 0.00% 0.17% $164.10 12/30/10
Plains Exp. & Production Petroleum (Producing) 1300 NYS $47.53 319200 78.4 $3,641.70 $797.40 $4,439.10 $1.60 $944.40 -29.79% 37.23% -$214.00 $563.70 0.00% 0.04% $514.90 12/30/10
Planet Technologies Inc. Chemical (Specialty) 2820 NDQ $2.00 500 4 $8.00 $0.10 $8.10 $0.40 $3.90 -56.00% -53.41% -$1.40 -$1.18 0.00% 4.94% $0.00 12/30/10
PlanetOut Inc Internet 7370 NDQ $4.60 151646 17.2 $77.50 $7.80 $85.30 $18.50 $35.60 28.70 5.08% 14.25% $2.70 $6.50 7.02% 21.69% $4.00 12/30/10
PlanGraphics Inc Aerospace/Defense 3720 NDQ $0.01 206500 97.2 $1.00 $2.20 $3.20 $0.00 $7.80 -111.11% -4.65% -$1.00 -$0.14 0.00% 0.00% $0.00 9/29/00
Plantronics Inc. Electronics 3670 NYS $21.20 295400 47.5 $1,039.20 $0.00 $1,039.20 $76.70 $750.40 11.90 20.04% 28.59% $87.30 $140.40 26.92% 7.38% $41.90 3/30/11
Plar Systems Inc Electronics 3670 NDQ $9.67 127867 17.1 $161.90 $1.50 $163.40 $48.30 $212.70 24.91 3.88% 8.63% $6.50 $16.70 37.55% 29.56% $1.50 9/28/11
Plati Energy Group Inc Internet 7370 NDQ $0.10 31100 18.4 $2.00 $0.50 $2.50 $0.00 -$0.60 $0.00 0.00% 0.00% $0.10 3/30/11
PLATO Learning Educatiol Services 8299 NDQ $5.41 58628 23.6 $127.20 $0.20 $127.40 $47.10 $121.80 -20.55% 12.29% -$27.70 $10.80 0.00% 36.97% $1.40 10/30/10
Playboy Enterprises 'B' Publishing 2700 NYS $11.46 95200 28.3 $381.80 $115.00 $496.80 $52.10 $338.20 -0.45% 16.67% -$0.70 $73.40 60.00% 10.49% $5.60 12/30/10
Players Network Inc Hotel/Gaming 7000 NDQ $0.18 26500 19.4 $3.00 $0.00 $3.00 $0.10 $0.50 -$3.50 -$1.23 0.00% 3.33% $0.00 12/30/10
Playtex Products Toiletries/Cosmetics 2844 NYS $14.39 150000 63.6 $925.10 $685.20 $1,610.30 $94.40 $643.80 34.91 23.23% 9.84% $26.50 $108.80 36.23% 5.86% $10.40 12/30/10
PLC Systems Medical Supplies 8060 AMS $0.61 17900 30.1 $17.80 $0.00 $17.80 $9.50 $7.60 -23.64% -$1.30 -$1.37 0.00% 53.37% $0.10 12/30/10
Plexus Corp. Electronics 3670 NDQ $23.88 330681 46.2 $1,130.00 $26.70 $1,156.70 $194.90 $1,460.60 13.63 17.21% 32.86% $82.90 $103.60 0.60% 16.85% $34.90 9/29/11
Plug Power Inc Electrical Equipment 3600 NDQ $3.89 1077418 85.8 $330.00 $4.10 $334.10 $97.60 $13.50 -41.36% -129.76% -$51.70 -$40.88 0.00% 29.21% $1.00 12/30/10
Plum Creek Timber Paper/Forest Products 2600 NYS $39.85 942700 184.2 $7,035.80 $2,230.00 $9,265.80 $369.00 $1,576.00 21.65 13.98% 12.85% $325.00 $561.00 4.13% 3.98% $89.00 12/30/10
Plumas Bancorp Bank 6000 NDQ $14.91 938 5 $73.80 $10.30 $84.10 $17.30 16.40 14.47% 43.49% $4.50 $16.50 36.48% 20.57% $0.00 12/30/10
Pluris Energy Group Inc Petroleum (Producing) 1300 NDQ $0.35 36245 32.9 $5.90 $0.10 $6.00 $0.80 $0.20 -254.55% -603.02% -$2.80 -$2.41 0.00% 13.33% $1.50 12/30/10
Pluristem Life Systems Inc Drug 2834 NDQ $0.02 5074612 63.7 $1.50 $2.10 $3.60 $2.40 -480.00% 0.00% -$2.40 $0.00 0.00% 66.67% $0.00 6/29/11
Plus Solutions Inc Internet 7370 NDQ $0.00 200800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PLX Technology Inc Semiconductor 3674 NDQ $13.04 193293 27.7 $372.00 $0.00 $372.00 $35.00 $54.60 -1.58% 2.76% -$1.70 $2.00 0.00% 9.41% $0.70 12/30/10
Plymouth Rubber Inc 'A' Tire & Rubber 3000 NDQ $0.00 21100 2.1 $0.20 $23.40 $23.60 $0.00 $65.90 -466.67% 7.92% -$2.80 $1.90 0.00% 0.00% $0.30 11/27/09
PMA Cap Corp Insurance (Prop/Cas.) 6330 NDQ $9.22 188825 32 $298.20 $196.20 $494.40 $88.20 -5.17% 0.00% -$21.00 $0.00 0.00% 17.84% $0.00 12/30/10
PMC-Sierra Semiconductor 3674 NDQ $6.71 3864285 183.3 $1,412.70 $225.00 $1,637.70 $627.50 $291.40 37.67 10.59% $37.50 $48.00 16.87% 38.32% $5.20 12/30/10
PMI Group Insurance (Prop/Cas.) 6330 NYS $47.17 391500 88.7 $4,131.90 $819.50 $4,951.40 $737.40 10.10 12.67% 0.00% $409.20 $0.00 24.34% 14.89% $36.70 12/30/10
PNC Fincial Serv. Bank 6000 NYS $74.04 837100 293 $21,970.60 $8,344.00 $30,314.60 $3,518.00 16.58 15.47% 23.20% $1,325.00 $4,522.00 31.31% 11.60% $0.00 12/30/10
PNM Resources Electric Utility (West) 4913 NYS $31.10 575700 68.8 $2,210.10 $2,078.60 $4,288.70 $68.20 $2,076.80 20.73 8.21% 6.15% $106.60 $295.50 31.12% 1.59% $211.20 12/30/10
Pocahontas Bancorp Inc Bank (Midwest) 6001 NDQ $16.53 3500 4.6 $77.60 $165.60 $243.20 $23.40 24.25 6.11% 7.56% $3.20 $19.70 25.35% 9.62% $0.00 9/29/10
Pogo Producing Petroleum (Producing) 1300 NYS $48.44 576300 57.9 $2,898.30 $1,643.50 $4,541.80 $57.70 $1,225.70 9.99 13.82% 14.11% $290.10 $820.60 36.66% 1.27% $375.00 12/30/10
Point 360 Entertainment 7950 NDQ $3.59 399880 9.4 $34.30 $20.20 $54.50 $0.60 $66.20 0.00% 6.51% $0.00 $7.70 60.00% 1.10% $2.40 12/30/10
Point Therapeutics Inc Medical Services 8000 NDQ $1.03 598202 32.8 $34.40 $0.00 $34.40 $37.30 $0.20 -65.99% -$22.70 $0.00 0.00% 108.43% $0.20 12/30/10
Point West Cap Corp Fincial Svcs. (Div.) 6100 NDQ $0.00 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pointe Fincial Corp Bank 6000 OTC 2.3 $83.20 $33.60 $116.80 $12.70 29.71 7.49% 15.38% $2.80 $13.10 31.54% 10.87% $0.00 12/30/00
Pointer Telocation Ltd Industrial Services 7300 NDQ $11.20 252757 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PokerTek Inc. Hotel/Gaming 7000 NDQ $8.28 28955 9.5 $77.80 $0.00 $77.80 $20.40 $0.30 -16.44% -171.61% -$3.70 -$3.60 0.00% 26.22% $1.30 12/30/10
Polar Molecular Holding Corp. Telecom. Services 4810 NDQ $0.00 558194 96 $1.30 $1.40 $2.70 $0.00 $0.40 -$3.30 -$1.62 0.00% 0.00% $0.00 12/30/09
Polaris Inds. Recreation 7900 NYS $46.83 398000 41.7 $1,833.80 $18.00 $1,851.80 $19.70 $1,869.80 12.71 39.03% 45.87% $144.30 $244.10 30.84% 1.06% $175.20 12/30/10
Polo Ralph Lauren `A` Apparel 2300 NYS $77.66 327400 105.4 $8,176.10 $280.40 $8,456.50 $285.70 $3,746.30 26.55 15.03% 19.87% $308.00 $663.40 38.76% 3.38% $158.60 3/31/11
Polycom Inc. Telecom. Equipment 4811 NDQ $30.91 1007683 88.8 $2,753.80 $0.00 $2,753.80 $277.50 $580.70 36.57 8.79% 15.09% $75.30 $120.70 27.55% 10.08% $16.80 12/30/10
Polydex Pharmaceuticals Ltd Drug 2834 NDQ $7.05 3880 3.1 $21.20 $0.90 $22.10 $1.00 $5.30 -19.23% -11.06% -$1.50 -$0.85 0.00% 4.52% $0.40 1/30/11
PolyMedica Corp Medical Supplies 8060 NDQ $40.41 156103 23.1 $921.40 $191.70 $1,113.10 $9.10 $491.50 24.64 23.49% 14.56% $37.40 $77.70 35.96% 0.82% $12.70 3/30/11
Polymer Group Inc 'B' Chemical (Specialty) 2820 NDQ $25.30 524 19.1 $482.50 $415.20 $897.70 $31.00 $948.80 68.93 5.32% 11.10% $7.00 $114.50 58.33% 3.45% $78.90 12/30/10
Polymer Resh Cp Amer Chemical (Diversified) 2813 NDQ $0.10 381 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PolyOne Corp Chemical (Specialty) 2820 NYS $7.50 693400 91.9 $681.70 $646.50 $1,328.20 $32.80 $2,450.60 10.86 16.21% 10.70% $62.80 $118.90 9.92% 2.47% $32.10 12/30/10
Pomeroy IT Solutions Computer Software/Svcs 3579 NDQ $7.59 38057 12.6 $97.50 $15.30 $112.80 $5.10 $714.70 81.25 0.59% 3.55% $1.20 $10.00 23.80% 4.52% $3.30 1/4/11
Poniard Pharmaceuticals Drug 2834 NDQ $5.00 49732 5.7 $118.10 $3.90 $122.00 $3.50 -556.25% 0.00% -$17.80 $0.00 0.00% 2.87% $0.10 12/30/10
Pool Corp. Recreation 7900 NDQ $39.17 364972 52.4 $1,999.80 $196.10 $2,195.90 $26.90 $1,552.70 23.92 30.62% 20.84% $83.60 $150.10 38.61% 1.23% $8.40 12/30/10
PoP3 Media Corporation Entertainment 7950 NDQ $0.00 532533 69.3 $1.30 $0.60 $1.90 $0.00 $0.50 -635.71% -78.04% -$8.90 -$1.56 0.00% 0.00% $0.00 6/29/10
Pope & Talbot Paper/Forest Products 2600 NYS $5.47 114300 16.3 $89.70 $332.00 $421.70 $5.50 $848.80 -44.64% 1.25% -$50.00 $5.50 0.00% 1.30% $43.70 12/30/10
Pope Resources L.P. Paper/Forest Products 2600 NDQ $34.32 1802 4.6 $146.80 $33.90 $180.70 $18.40 $57.00 10.72 20.63% 32.71% $13.70 $28.70 6.67% 10.18% $6.80 12/30/10
Popular Inc. Bank 6000 NDQ $17.95 453005 276 $4,994.50 $9,893.60 $14,888.10 $906.40 9.30 15.57% 9.99% $537.10 $1,586.80 21.71% 6.09% $0.00 12/30/10
Porta Systems Telecom. Equipment 4811 NDQ $0.15 37700 10.1 $1.80 $31.20 $33.00 $1.30 $28.60 1.29 $1.40 $3.30 25.28% 3.94% $0.50 12/30/10
Portal Software Internet 7370 NDQ 42.8 $209.30 $2.40 $211.70 $45.20 $93.70 -$86.90 -$74.39 0.00% 21.35% $4.50 1/30/10
PortalPlayer Inc Semiconductor 3674 NDQ $13.45 296435 24.4 $341.80 $0.00 $341.80 $179.50 $225.20 7.09 24.41% 258.17% $48.20 $49.10 5.36% 52.52% $3.10 12/30/10
Portec Rail Products Inc Railroad 4002 NDQ $10.03 18545 9.6 $96.00 $14.20 $110.20 $5.40 $90.80 16.55 11.51% 14.19% $5.80 $11.70 28.20% 4.90% $1.80 12/30/10
Porter Bancorp Inc Bank 6000 NDQ $22.10 1903 6.3 $169.70 $98.20 $267.90 $18.80 15.86 14.88% 14.40% $10.70 $34.40 36.66% 7.02% $0.00 12/30/10
Portfolio Recovery Associates Fincial Svcs. (Div.) 6100 NDQ $46.69 167246 15.8 $747.00 $16.50 $763.50 $16.00 $148.50 20.30 18.84% 21.21% $36.80 $67.70 38.64% 2.10% $3.50 12/30/10
Portland General Electric Utility (West) 4913 NYS $27.25 86000 0 $1,716.30 $0.00 $1,716.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Portsmouth Square Inc Hotel/Gaming 7000 OTC $38.00 300 0.7 $27.90 $0.00 $27.90 $12.60 -29.09% -$1.60 $0.00 0.00% 45.16% $0.00 6/29/11
POSCO ADR Steel (Integrated) 3312 NYS $82.67 327300 320.3 $26,618.80 $3,301.20 $29,920.00 $4,077.00 $26,041.40 6.70 20.19% 29.43% $3,971.80 $7,619.60 27.01% 13.63% $3,327.30 12/30/10
Poseidis Inc Internet 7370 NDQ $0.05 233633 69.7 $2.80 $0.30 $3.10 $0.10 0.00% -$1.10 $0.00 0.00% 3.23% $0.30 2/27/11
Positron Corp Medical Supplies 8060 NDQ $0.10 212000 77.8 $6.80 $1.80 $8.60 $0.20 $0.80 -$3.80 -$2.50 0.00% 2.33% $0.00 12/30/10
Possis Medical Medical Supplies 8060 NDQ $13.48 52023 17.1 $230.70 $0.00 $230.70 $48.10 $61.90 288.38 1.10% 6.85% $0.80 $3.40 60.00% 20.85% $2.20 7/30/11
Post Pptys Inc. R.E.I.T. 6720 NYS $45.70 531500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Potash Corp. Chemical (Basic) 2810 NYS $143.48 289400 103.6 $15,066.70 $1,511.00 $16,577.70 $93.90 $3,847.20 27.75 25.46% 22.98% $542.90 $1,217.20 33.00% 0.57% $382.70 12/30/10
Potlatch Corp. Paper/Forest Products 2600 NYS $43.82 198000 29.4 $1,736.30 $344.00 $2,080.30 $63.80 $1,496.10 52.62 4.68% 11.49% $33.00 $163.60 30.81% 3.07% $105.60 12/30/10
Potomac Bancshares Inc Bank 6000 NDQ $15.50 360 3.5 $53.50 $1.00 $54.50 $7.60 14.46 14.80% 37.49% $3.70 $10.70 35.54% 13.94% $0.00 12/30/10
Powder River Basin Gas Corp Petroleum (Producing) 1300 NDQ $0.36 26630 115.3 $43.80 $1.40 $45.20 $0.40 $0.60 -34.55% -20.05% -$1.90 -$1.30 0.00% 0.88% $1.10 12/30/10
Powell Industries Machinery 3500 NDQ $31.57 92624 10.9 $355.00 $42.40 $397.40 $10.50 $374.50 36.22 6.17% 7.59% $9.80 $22.40 35.41% 2.64% $8.40 9/29/11
Power 3 Medical Products Inc Medical Services 8000 NDQ $0.07 158454 65.2 $5.20 $1.40 $6.60 $0.00 -168.48% 0.00% -$15.50 $0.00 0.00% 0.00% $0.00 12/30/10
Power Corp. of Cada Fincial Svcs. (Div.) 6100 TSE $35.29 179971 396.1 $13,894.90 $3,640.00 $17,534.90 $4,142.00 $24,323.00 14.64 14.37% 43.56% $949.00 $3,573.00 25.63% 23.62% $0.00 12/30/00
Power Fincial Corp. Insurance (Life) 6310 TSE $37.69 317925 704.8 $26,303.70 $5,231.00 $31,534.70 $4,642.00 15.84 17.13% 115.52% $1,661.00 $16,048.00 25.95% 14.72% $588.00 12/30/10
Power Integrations Electrical Equipment 3600 NDQ $23.45 102839 30.5 $673.70 $0.00 $673.70 $122.30 $136.60 33.02 9.60% 27.52% $20.40 $32.60 23.85% 18.15% $8.10 12/30/00
PowerCold Corp Home Appliance 3630 NDQ $0.33 46700 25.5 $9.20 $4.40 $13.60 $0.30 $0.70 -$1.70 -$2.37 0.00% 2.21% $0.00 12/30/10
PowerDsine Ltd Semiconductor 3674 NDQ $10.97 25377 19.6 $206.30 $0.00 $206.30 $40.90 $38.60 257.88 1.00% 2.52% $0.80 $1.20 17.11% 19.83% $0.90 12/30/10
PowerLinx Inc Electronics 3670 NDQ $1.42 256753 4.4 $6.40 $1.10 $7.50 $0.30 $1.30 -$5.40 -$3.71 0.00% 4.00% $0.00 12/30/10
Power-One Electrical Equipment 3600 NDQ $7.28 277279 85.6 $626.90 $0.00 $626.90 $42.90 $261.60 -9.27% -4.26% -$20.80 -$7.74 0.00% 6.84% $6.20 12/30/10
Powerwave Techn. Wireless Networking 7380 NDQ $6.45 3553662 111.1 $737.10 $330.00 $1,067.10 $232.50 $825.10 14.57 8.70% 16.62% $50.60 $120.00 6.00% 21.79% $29.60 1/5/11
POZEN Inc Drug 2834 NDQ $16.99 516509 29 $525.30 $0.00 $525.30 $45.80 $28.60 262.65 5.90% $2.00 $0.80 0.00% 8.72% $0.00 12/30/10
PPG Inds. Chemical (Diversified) 2813 NYS $64.21 345300 165.3 $10,699.10 $1,270.00 $11,969.10 $466.00 $10,201.00 17.95 19.52% 36.10% $596.00 $1,983.00 29.78% 3.89% $288.00 12/30/10
PPL Corp. Electric Utility (East) 4911 NYS $35.84 844000 380.1 $13,763.50 $7,384.00 $21,147.50 $555.00 $6,219.00 18.62 16.54% 15.74% $739.00 $2,067.00 13.96% 2.62% $811.00 12/30/10
PPT Vision Inc. Computers/Peripherals 3573 NDQ $0.33 3169 3 $1.10 $0.00 $1.10 $0.80 $5.60 -88.46% -99.03% -$2.30 -$1.78 0.00% 72.73% $0.30 10/30/10
PRA Int'l Biotechnology 2830 NDQ $25.27 165149 22.9 $622.00 $0.10 $622.10 $73.60 $326.20 19.32 17.05% 33.96% $32.20 $62.30 37.10% 11.83% $13.30 12/30/10
PracticeXpert Inc Internet 7370 NDQ $0.00 130100 142.6 $1.40 $4.30 $5.70 $0.20 $17.70 -$12.20 -$4.33 0.00% 3.51% $0.10 12/30/10
PRAECIS Pharmaceuticals Inc Drug 2834 NDQ $4.91 154367 10.5 $52.80 $0.00 $52.80 $62.60 $7.60 -122.27% -$62.60 -$31.35 0.00% 118.56% $1.40 12/30/10
Praxair Inc. Chemical (Specialty) 2820 NYS $59.33 775400 322.8 $19,290.00 $3,447.00 $22,737.00 $173.00 $7,656.00 23.41 21.12% 20.32% $824.00 $1,948.00 25.13% 0.76% $877.00 12/30/10
PRB Energy Inc. Petroleum (Producing) 1300 AMS $3.35 112800 7.4 $25.90 $0.00 $25.90 $6.40 $3.20 -13.73% -12.68% -$2.10 -$1.13 0.00% 24.71% $2.10 12/30/10
Precis Inc Industrial Services 7300 NDQ $2.01 5750 13.2 $27.00 $0.40 $27.40 $6.30 $30.10 -67.16% 5.52% -$13.70 $0.80 0.00% 22.99% $0.30 12/30/10
Precision Auto Care Inc Auto Parts 3716 NDQ $0.39 2500 29 $11.30 $0.00 $11.30 $4.40 $11.70 16.14 4.52% 5.96% $0.70 $1.20 44.90% 38.94% $0.00 6/29/11
Precision Castparts Aerospace/Defense 3720 NYS $78.28 466400 135.1 $10,817.30 $676.60 $11,493.90 $59.90 $3,546.40 30.99 16.31% 16.26% $349.10 $655.80 31.62% 0.52% $99.20 4/1/11
Precision Drilling Trust Petroleum (Producing) 1300 TSE 109.7 $2,577.70 $564.50 $3,142.20 $21.40 $1,917.90 13.49 10.95% 14.78% $191.10 $465.30 27.33% 0.68% $314.90 12/30/09
Precision Optics Corp. Inc. Medical Supplies 8060 NDQ $0.36 14858 15.5 $4.90 $0.00 $4.90 $2.00 $2.30 -92.31% -393.22% -$2.40 -$2.36 0.00% 40.82% $0.00 6/29/11
Preferred Voice Inc Telecom. Equipment 4811 NDQ 29.8 $2.10 $0.70 $2.80 $0.20 $1.20 -1300.00% -119.02% -$1.30 -$0.71 0.00% 7.14% $0.10 3/30/11
Premier Bancorp Inc Bank 6000 AMS $18.57 8100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Premier Community Bankshares Bank 6000 NDQ $20.34 2093 5 $114.90 $51.80 $166.70 $20.50 16.18 14.12% 18.51% $7.10 $22.20 31.97% 12.30% $0.00 12/30/10
Premier Exhibitions Inc Industrial Services 7300 NDQ 26.1 $153.10 $1.40 $154.50 $4.70 $13.00 28.35 27.41% 21.95% $5.40 $3.60 0.00% 3.04% $1.80 2/27/11
Premier Fincial Bancorp Inc Bank 6000 NDQ $14.07 786 5.2 $73.60 $24.10 $97.70 $16.10 16.73 8.10% 19.27% $4.40 $17.50 31.39% 16.48% $0.00 12/30/10
Premiere Global Services Telecom. Services 4810 NYS $9.44 178900 71.7 $661.30 $100.50 $761.80 $20.50 $497.50 13.02 16.72% 19.94% $50.80 $110.80 30.93% 2.69% $28.20 12/30/10
Premierwest Bancorp Bank 6000 NDQ $15.96 24520 16.1 $259.20 $17.20 $276.40 $28.10 19.64 12.84% 25.35% $13.20 $35.90 35.11% 10.17% $0.00 12/30/10
Premium Standard Farms Inc Food Processing 2000 NDQ $18.57 92585 31.6 $596.00 $128.30 $724.30 $25.50 $919.50 8.87 14.59% 20.24% $67.20 $168.10 32.16% 3.52% $47.60 3/24/11
Prentiss Pptys R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pre-Paid Legal Services Industrial Services 7300 NYS $39.13 70200 15.5 $571.20 $40.10 $611.30 $40.70 $423.40 15.96 69.65% 93.61% $35.80 $72.60 34.50% 6.66% $14.80 12/30/10
President Casinos Inc. Hotel/Gaming 7000 NDQ $0.25 833 5 $1.30 $60.70 $62.00 $28.10 0.00% -$3.00 $0.00 0.00% 45.32% $2.50 2/27/11
Presidential Life Insurance (Life) 6310 NDQ $21.95 97216 29.4 $650.60 $100.00 $750.60 $6.70 7.10 14.62% 3.61% $91.60 $42.00 38.20% 0.89% $0.00 12/30/10
PRESIDENTIAL RLTY 'A' R.E.I.T. 6720 AMS $7.15 700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Presidion Corporation Computers/Peripherals 3573 NDQ $0.01 4000 96.8 $1.00 $11.80 $12.80 $0.30 $125.20 881.82% -$5.10 $97.00 0.00% 2.34% $0.70 12/30/09
Presstek Inc. Publishing 2700 NDQ $6.36 454102 35.4 $227.30 $35.70 $263.00 $5.60 $274.10 37.26 6.19% 13.87% $6.10 $21.30 16.17% 2.13% $6.10 12/30/10
Pressure BioSciences Inc Precision Instrument 3800 NDQ $3.69 2950 2.4 $8.60 $0.10 $8.70 $6.40 $0.10 -14.04% -42.77% -$1.60 -$2.18 0.00% 73.56% $0.30 12/30/10
Prestige Brands Hldgs. Inc. Drug 2834 NYS $13.02 257000 50 $658.10 $498.60 $1,156.70 $8.20 $296.70 21.16 7.60% 6.54% $31.10 $104.00 43.43% 0.71% $0.50 3/30/11
Preview Systems Inc Internet 7370 OTC $0.01 1600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PRG-Schultz Int'l Industrial Services 7300 NDQ $8.00 74189 6.2 $53.00 $140.90 $193.90 $11.80 $292.20 4.87% -$205.50 $1.30 0.00% 6.09% $5.40 12/30/10
Price (T. Rowe) Group Fincial Svcs. (Div.) 6100 NDQ $43.77 717528 263.4 $11,534.50 $0.00 $11,534.50 $1,067.80 $1,512.20 26.77 21.16% 45.68% $430.90 $697.30 36.57% 9.26% $51.80 12/30/10
Price Communications Wireless Networking 7380 NYS 56.2 $1,011.60 $0.00 $1,011.60 $6.50 $33.80 180.64 1.08% 2.72% $5.60 $27.80 60.00% 0.64% $0.00 12/30/10
priceline.com Internet 7370 NDQ $43.61 431597 39.7 $1,592.10 $223.50 $1,815.60 $175.40 $962.70 43.62 9.54% 14.24% $36.50 $61.30 0.00% 9.66% $11.00 12/30/10
PriceSmart Inc Retail (Special Lines) 5600 NDQ $17.91 61538 29 $529.20 $18.90 $548.10 $40.00 $731.20 64.54 3.50% 6.30% $8.20 $26.10 48.44% 7.30% $32.60 8/30/11
Pride Intl Inc Oilfield Svcs/Equip. 3533 NYS $30.01 1578200 161.1 $4,942.40 $1,247.10 $6,189.50 $45.10 $2,033.30 38.34 5.71% 9.41% $128.90 $547.30 40.47% 0.73% $157.20 12/30/10
PrimaCom AG Cable TV 4840 NDQ $4.70 1000 19.8 $93.10 $1,338.60 $1,431.70 $1.70 $285.30 13.14% -$153.70 $140.40 0.00% 0.12% $45.70 12/30/00
Prime Air Inc Air Transport 4510 OTC 27.1 $0.30 $0.00 $0.30 $0.00 -50.00% 0.00% -$0.20 $0.00 0.00% 0.00% $0.00 12/30/09
Prime Companies Inc Telecom. Services 4810 NDQ $0.03 1500 35.1 $1.20 $2.30 $3.50 $0.00 $0.40 -348515560763693000.00% -$1.70 -$1.55 0.00% 0.00% $0.50 12/30/09
Prime Group Realty Trust R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Prime Holdings & Investments Information Services 8900 NDQ $0.06 1692 8.9 $0.50 $0.00 $0.50 $0.00 $0.30 -233.33% -122.09% -$1.40 -$0.73 0.00% 0.00% $0.10 12/30/09
Primedex Health Systems Inc. Medical Services 8000 OTC 20.7 $6.50 $165.90 $172.40 $0.00 $145.60 33.16% -$2.40 $31.60 0.00% 0.00% $4.10 10/30/10
PRIMEDIA Inc Publishing 2700 NYS $1.69 330300 263.7 $454.20 $1,464.50 $1,918.70 $7.30 $990.60 21.89% -$63.00 $193.80 0.00% 0.38% $30.20 12/30/10
PrimeEnergy Corp Petroleum (Producing) 1300 NDQ $64.50 668 3.3 $209.00 $28.00 $237.00 $11.10 $76.20 8.04 65.49% 37.73% $26.00 $33.70 36.62% 4.68% $54.40 12/30/10
PrimeWest Energy Cadian Energy 1299 NYS $18.47 1449500 79.7 $1,480.20 $304.60 $1,784.80 $31.60 $519.80 8.30 15.25% 26.94% $178.40 $388.60 0.00% 1.77% $165.60 12/30/10
Primus Guaranty Ltd Fincial Svcs. (Div.) 6100 NYS $11.55 358200 42.8 $493.30 $98.50 $591.80 $261.90 6.28 36.55% 0.00% $78.50 $0.00 0.00% 44.25% $0.10 12/30/09
Primus Telecom Group Telecom. Services 4810 NDQ $0.42 889446 105.3 $46.70 $635.20 $681.90 $43.00 $1,187.40 5.96% -$144.60 $21.20 0.00% 6.31% $49.80 12/30/10
Princeton Media Group Inc Publishing 2700 NDQ $0.05 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Princeton Review Inc Educatiol Services 8299 NDQ $5.28 17475 27.6 $145.00 $4.30 $149.30 $8.00 $130.50 -7.40% 5.95% -$4.50 $3.40 0.00% 5.36% $8.30 12/30/10
Princeton tl Bancorp Inc Bank 6000 NDQ $32.55 100 3.3 $108.90 $33.30 $142.20 $23.60 14.33 12.04% 22.86% $7.60 $21.60 22.97% 16.60% $0.00 12/30/10
Principal Fin'l Group Fincial Svcs. (Div.) 6100 NYS $58.70 373300 280.6 $15,895.70 $0.00 $15,895.70 $0.00 17.82 11.42% 40.39% $891.90 $3,975.00 20.67% 0.00% $0.00 12/30/10
Printronix Inc. Computers/Peripherals 3573 NDQ $12.42 2246 6.6 $82.50 $13.50 $96.00 $42.10 $127.80 -11.40% 3.61% -$8.00 $1.50 0.00% 43.85% $4.00 3/30/11
Private Media Group Inc Publishing 2700 NDQ $4.03 86828 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PrivateBancorp Inc Bank 6000 NDQ $41.63 132703 20.9 $898.60 $220.00 $1,118.60 $47.70 26.90 14.18% 16.71% $33.40 $99.20 31.29% 4.26% $0.00 12/30/10
Pro Tech Communications Inc Telecom. Equipment 4811 NDQ $0.01 5000 75.2 $0.80 $4.60 $5.40 $0.10 $1.30 -58.73% -$2.00 -$1.53 0.00% 1.85% $0.00 12/30/10
ProAssurance Corp. Fincial Svcs. (Div.) 6100 NYS $49.92 122700 31.1 $1,574.10 $167.20 $1,741.30 $127.60 19.68 10.46% 49.63% $80.00 $543.20 26.49% 7.33% $0.00 12/30/10
ProCentury Corp Insurance (Prop/Cas.) 6330 NDQ $18.50 48417 13.2 $243.70 $25.00 $268.70 $17.90 22.56 8.91% 0.00% $10.80 $0.00 25.16% 6.66% $0.00 12/30/10
Procom Technology Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Procter & Gamble Household Products 2840 NYS $64.27 4332000 3178.8 $204,321.30 $38,104.00 $242,425.30 $7,826.00 $68,222.00 23.53 13.80% 11.92% $8,684.00 $15,876.00 30.04% 3.23% $2,667.00 6/29/11
Procyon Corp Biotechnology 2830 NDQ $0.25 5000 8 $2.20 $0.00 $2.20 $0.30 $2.30 7.33 42.86% 95.53% $0.30 $0.40 4.47% 13.64% $0.00 6/29/11
Prodeo Technologies Inc Semiconductor 3674 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Pro-Dex Inc Colo. Medical Supplies 8060 NDQ $1.45 30825 9.5 $13.60 $3.50 $17.10 $0.40 $17.10 17.00 6.61% 7.08% $0.80 $1.50 28.27% 2.34% $0.60 6/29/11
Productivity Technologies Co Machinery 3500 NDQ $0.05 29200 2.5 $0.20 $10.90 $11.10 $0.70 $28.20 0.33 18.18% 14.81% $0.60 $2.00 0.00% 6.31% $0.00 6/29/00
Profile Tech Inc Industrial Services 7300 NDQ $1.07 9800 12.1 $13.00 $0.20 $13.20 $0.90 -$1.20 $0.00 0.00% 6.82% $0.00 6/29/11
Progenics Pharmaceuticals Drug 2834 NDQ $25.74 101780 25.2 $677.80 $0.00 $677.80 $166.10 $9.50 -61.58% -$69.40 -$68.02 0.00% 24.51% $0.90 12/30/10
Progress Energy Electric Utility (East) 4911 NYS $49.08 853100 252 $12,481.60 $10,959.00 $23,440.60 $606.00 $10,108.00 17.17 8.94% 12.08% $727.00 $2,233.00 0.00% 2.59% $1,080.00 12/30/10
Progress Software Computer Software/Svcs 3579 NDQ $27.93 234320 40.4 $1,147.50 $2.20 $1,149.70 $266.40 $405.40 21.65 13.89% 54.41% $53.00 $88.20 27.51% 23.17% $10.90 11/29/10
Progressive (Ohio) Insurance (Prop/Cas.) 6330 NYS $24.22 2246900 852.4 $18,860.60 $1,284.90 $20,145.50 $779.20 13.53 22.82% 0.00% $1,393.90 $33,375.00 32.30% 3.87% $219.30 12/30/10
Progressive Gaming Intl. Hotel/Gaming 7000 NDQ $9.07 150708 34.1 $313.50 $44.40 $357.90 $14.10 $78.20 -5.74% 4.00% -$6.00 $5.40 0.00% 3.94% $1.90 12/30/10
Proliance Intertiol Inc Auto Parts 3716 AMS $4.60 4100 15.3 $70.60 $41.90 $112.50 $4.60 $296.80 -31.77% -9.92% -$27.70 -$12.35 0.00% 4.09% $8.90 12/30/10
ProLink Holdings Corp Computer Software/Svcs 3579 NDQ $1.48 7500 34.3 $55.80 $5.50 $61.30 $2.60 $14.10 -235.00% -106.04% -$4.70 -$5.20 0.00% 4.24% $0.00 12/30/10
Prologic Mgmt Sys Inc Computer Software/Svcs 3579 NDQ $0.03 36000 7.3 $0.20 $0.40 $0.60 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 3/30/11
Prologis R.E.I.T. 6720 NYS $60.77 1035100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Prolong Int'l Corp Chemical (Specialty) 2820 AMS $0.17 77866 33.5 $1.80 $3.10 $4.90 $0.10 $7.90 -75.00% -27.24% -$2.70 -$1.80 0.00% 2.04% $0.00 12/30/00
Pro-Pharmaceuticals Inc Drug 2834 AMS $0.44 177500 27.3 $13.20 $0.00 $13.20 $4.50 -180.56% -$6.50 $0.00 0.00% 34.09% $0.00 12/30/10
ProQuest Co. Information Services 8900 NYS $10.45 394000 28.1 $315.10 $155.00 $470.10 $4.30 $462.80 5.98 19.54% 26.24% $52.70 $166.90 33.90% 0.91% $66.80 12/31/00
Prosoft Learning Corp Educatiol Services 8299 NDQ $0.01 10303 4.6 $0.03 $3.80 $3.83 $0.80 $7.00 -77.14% -9.81% -$2.70 -$0.64 0.00% 20.88% $0.00 7/30/10
Prosperity Bancshares Inc Bank 6000 NDQ $34.51 114509 27.8 $1,136.40 $131.20 $1,267.60 $91.50 23.72 10.31% 14.84% $47.90 $111.80 33.05% 7.22% $0.00 12/30/10
Prosperity Bancshares Inc Bank 6000 NDQ $34.51 114509 27.8 $1,136.40 $131.20 $1,267.60 $91.50 23.72 10.31% 14.84% $47.90 $111.80 33.05% 7.22% $0.00 12/30/10
Protalex Inc Biotechnology 2830 NDQ $2.45 4900 22.4 $67.20 $0.00 $67.20 $10.00 -65.59% -$6.10 $0.00 0.00% 14.88% $0.10 5/30/11
Protection One Inc Electrical Equipment 3600 NDQ $12.10 300 18.2 $217.00 $323.70 $540.70 $19.90 $263.00 -232.10% 23.44% -$18.80 $73.10 0.00% 3.68% $6.70 12/30/10
Protective Life Insurance (Life) 6310 NYS $47.50 164800 70 $3,324.50 $807.30 $4,131.80 $83.70 12.61 12.08% 18.44% $263.70 $728.90 26.45% 2.03% $11.50 12/30/10
Protein Polymer Tech. Inc. Biotechnology 2830 NDQ $0.14 425045 67.3 $9.40 $0.50 $9.90 $1.20 $0.90 -322.22% -540.45% -$5.80 -$5.94 0.00% 12.12% $0.30 12/30/10
Proterion Corp Precision Instrument 3800 NDQ $0.00 7250 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
ProtoSource Corp Internet 7370 NDQ $0.04 4500 8.1 $0.30 $2.40 $2.70 $0.00 $1.90 -$0.20 $0.20 0.00% 0.00% $0.00 12/30/10
Prove Foods Food Processing 2000 AMS 3.5 $11.10 $7.70 $18.80 $0.00 $59.20 -6.10% 4.40% -$0.50 $0.70 0.00% 0.00% $0.10 12/30/10
Provectus Pharmaceuticals Inc. Drug 2834 NDQ $1.19 26455 27.8 $47.30 $0.90 $48.20 $6.90 -76.39% 0.00% -$11.00 $0.00 0.00% 14.32% $0.00 12/30/10
Providence & Worcester R R Railroad 4002 AMS $19.50 100 4.5 $87.40 $0.00 $87.40 $2.10 $26.70 67.23 1.85% 5.36% $1.30 $5.50 33.72% 2.40% $5.00 12/30/10
Providence Service Corp Industrial Services 7300 NDQ $25.13 69755 9.7 $311.00 $18.30 $329.30 $9.00 $145.70 33.09 11.58% 12.31% $9.40 $18.60 40.09% 2.73% $0.90 12/30/10
Provident Bankshares Bank 6000 NDQ $35.60 165446 32.9 $1,184.70 $920.00 $2,104.70 $159.50 16.25 11.56% 13.52% $72.90 $272.40 30.96% 7.58% $0.00 12/30/10
Provident Community Bancshare Thrift 6120 NDQ $19.42 273 1.9 $35.40 $13.20 $48.60 $8.40 14.16 9.88% 23.27% $2.50 $9.60 27.04% 17.28% $0.00 12/30/10
Provident Energy Cadian Energy 1299 NYS $10.91 885200 188.8 $2,080.30 $760.80 $2,841.10 $27.60 $1,169.80 24.94 6.90% 12.21% $83.40 $304.40 22.12% 0.97% $0.00 12/30/10
Provident Finl Hldgs Thrift 6120 NDQ $30.42 5375 7 $211.80 $0.00 $211.80 $25.90 11.33 15.20% 32.73% $18.70 $55.70 42.95% 12.23% $0.00 6/29/10
Provident Fin'l Svcs Inc. Thrift 6120 NYS $18.13 128300 68.7 $1,171.50 $312.70 $1,484.20 $117.30 20.03 5.44% 7.96% $58.50 $148.60 31.90% 7.90% $0.00 12/30/10
Provident New York Bancorp Thrift 6120 NDQ $14.98 161294 43.5 $649.10 $0.00 $649.10 $64.10 30.62 5.36% 12.52% $21.20 $63.30 34.53% 9.88% $0.00 9/29/10
Providential Holdings Inc Fincial Svcs. (Div.) 6100 NDQ 160 $4.80 $1.70 $6.50 $6.70 $4.10 4.80 21.74% $1.00 $3.10 0.00% 103.08% $0.00 6/29/11
Provo Intertiol Inc Internet 7370 NDQ $0.00 29265 28.5 $0.40 $2.20 $2.60 $0.10 $58.30 -155.88% -87.13% -$5.30 -$4.79 0.00% 3.85% $0.00 12/30/09
Proxim Corp Cl A Wireless Networking 7380 NDQ $0.01 25516 28.8 $0.30 $14.10 $14.40 $16.00 $113.70 -$48.70 -$21.82 0.00% 111.11% $1.10 12/30/00
ProxyMed Inc. Healthcare Information 7375 NDQ $4.62 42216 13.2 $60.10 $25.10 $85.20 $5.50 $77.50 -319.45% 5.14% -$105.10 $2.70 0.00% 6.46% $2.30 12/30/10
Prudential Bancorp Inc of Pa. Thrift 6120 NDQ $13.40 154 12.5 $166.40 $0.00 $166.40 $26.80 47.54 3.85% 7.43% $3.50 $7.40 35.72% 16.11% $0.00 9/29/10
Prudential Fin'l Insurance (Life) 6310 NYS $85.86 807700 497.5 $41,801.00 $6,520.00 $48,321.00 $5,493.00 16.44 11.74% 34.71% $2,542.00 $10,066.00 21.79% 11.37% $0.00 12/30/10
PS Business Parks R.E.I.T. 6720 AMS $70.71 34300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Psa Inc New /NV Internet 7370 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PSB Bancorp Inc. Thrift 6120 NDQ $16.40 8488 4.9 $82.30 $0.00 $82.30 $4.40 39.19 4.02% 16.44% $2.10 $11.80 33.40% 5.35% $0.00 12/30/00
PSB Group Inc. Bank 6000 NDQ $16.70 210 3 $51.70 $5.80 $57.50 $12.30 12.93 9.26% 31.28% $4.00 $15.80 27.34% 21.39% $0.00 12/30/10
PSB Holdings Inc. Thrift 6120 NDQ $11.14 2943 6.9 $75.60 $0.00 $75.60 $7.70 36.00 3.96% 9.99% $2.10 $6.30 28.16% 10.19% $0.00 6/29/10
PSI Corporation Diversified Co. 9913 NDQ $0.36 22000 25.4 $10.20 $0.40 $10.60 $0.10 $2.00 -$1.80 -$1.53 0.00% 0.94% $0.00 10/30/10
PSI Technologies Holdings Inc Semiconductor 3674 NDQ $1.40 34080 13.3 $17.10 $17.40 $34.50 $1.60 $80.30 -67.69% 14.38% -$19.90 $6.50 0.00% 4.64% $3.30 12/30/10
PSS World Med Inc Medical Services 8000 NDQ $19.53 357088 67.5 $1,338.10 $151.40 $1,489.50 $23.90 $1,619.40 30.21 12.70% 12.28% $44.30 $92.60 36.86% 1.60% $17.00 3/30/11
pster Inc Computer Software/Svcs 3579 NDQ $3.63 364998 43.8 $167.10 $0.00 $167.10 $96.60 $94.70 -50.00% -296.09% -$57.90 -$56.85 0.00% 57.81% $5.00 3/30/11
Psychemedics Corp. Medical Services 8000 AMS $19.25 2900 5.2 $98.30 $0.00 $98.30 $5.90 $21.40 24.58 44.94% 140.22% $4.00 $6.70 37.22% 6.00% $0.30 12/30/10
Psychiatric Solutions Inc Medical Services 8000 NDQ $37.52 271651 52.4 $2,019.10 $482.40 $2,501.50 $54.60 $727.80 73.96 5.06% 11.70% $27.30 $184.10 38.53% 2.18% $21.80 12/30/10
Pubco Corp. Computers/Peripherals 3573 NDQ $15.50 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Public Serv. Enterprise Electric Utility (East) 4911 NYS $66.38 602000 251.2 $16,797.40 $12,915.00 $29,712.40 $288.00 $12,430.00 19.58 14.06% 8.98% $858.00 $2,740.80 38.67% 0.97% $1,024.00 12/30/10
Public Storage R.E.I.T. 6720 NYS $97.50 439800 128.5 $12,478.40 $455.60 $12,934.00 $707.60 $917.80 33.96 8.19% 13.43% $367.40 $568.50 0.00% 5.47% $247.30 12/30/00
PubliCARD Inc Computer Software/Svcs 3579 NDQ $0.02 11500 24.9 $0.20 $7.90 $8.10 $1.10 $3.60 -$2.30 -$1.77 0.00% 13.58% $0.00 12/30/10
Publix Super Markets Inc Retail Store 5300 OTC $64.05 500 169.4 $54,150.60 $0.00 $54,150.60 $455.30 $20,589.10 54.74 23.52% 28.43% $989.20 $1,671.70 36.21% 0.84% $338.90 12/30/10
Puget Energy Inc. Electric Utility (West) 4913 NYS $25.36 182600 115.7 $2,976.20 $2,543.10 $5,519.30 $16.70 $2,573.20 20.33 7.22% 9.09% $146.40 $657.70 37.02% 0.30% $610.80 12/30/10
Pulaski Finl Corp Thrift 6120 NDQ $15.93 3430 8.4 $153.80 $36.50 $190.30 $25.70 20.51 15.56% 24.83% $7.50 $23.30 37.14% 13.50% $0.00 9/29/10
Pulte Homes Homebuilding 1521 NYS $33.12 1975000 257 $8,447.10 $4,279.50 $12,726.60 $1,002.30 $14,694.50 5.88 24.12% 16.11% $1,436.90 $2,356.80 36.90% 7.88% $88.90 12/30/10
Purchase Point Media Corp Advertising 7310 NDQ $0.02 52996 22.4 $0.70 $0.80 $1.50 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 6/29/11
PurchaseSoft Inc Computer Software/Svcs 3579 NDQ $0.00 425 10.1 $0.10 $0.20 $0.30 $0.10 $0.20 -43.60% -$0.20 -$0.04 0.00% 33.33% $0.00 5/30/00
PurchaseSoft Inc Computer Software/Svcs 3579 NDQ $0.00 425 10.1 $0.10 $0.20 $0.30 $0.10 $0.20 -43.60% -$0.20 -$0.04 0.00% 33.33% $0.00 5/30/00
PURE Bioscience Medical Services 8000 NDQ $2.64 34617 24 $63.80 $0.00 $63.80 $4.70 $0.20 -50.00% -119.17% -$3.80 -$3.46 0.00% 7.37% $0.30 7/30/11
Pure Cycle Corp Environmental 4953 NDQ $8.24 13799 18.3 $152.80 $0.00 $152.80 $2.90 $0.30 -2.99% -3.97% -$1.20 -$1.48 0.00% 1.90% $2.40 8/30/11
Puri Mills Inc Food Processing 2000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
PVC Container Packaging & Container 2640 NDQ 7 $16.50 $28.00 $44.50 $0.40 $85.80 -40.46% 11.55% -$5.30 $4.70 0.00% 0.90% $3.00 6/29/10
PVF Capital Corp Thrift 6120 NDQ $10.57 33048 8.5 $79.40 $11.30 $90.70 $11.10 14.18 8.42% 18.16% $5.60 $17.60 31.19% 12.24% $0.00 6/29/10
PW Eagle Inc Chemical (Specialty) 2820 NDQ $34.50 359998 11.2 $419.00 $27.10 $446.10 $5.70 $694.20 11.97 40.70% 52.94% $35.00 $99.60 42.91% 1.28% $4.70 12/30/10
PXRE Group Ltd. Insurance (Prop/Cas.) 6330 NYS $4.61 272300 72.3 $343.40 $167.10 $510.50 $275.60 -149.92% 0.00% -$697.60 $0.00 0.00% 53.99% $0.00 12/30/10
PYR Energy Corp Petroleum (Producing) 1300 AMS $0.90 24400 38 $36.10 $7.30 $43.40 $6.30 $10.30 15.70 12.43% 33.33% $2.30 $6.50 0.00% 14.52% $9.60 8/30/11
Pyramid Breweries Inc Beverage (Alcoholic) 2082 NDQ $3.07 10501 8.8 $27.00 $8.70 $35.70 $0.40 $48.40 -5.29% 8.46% -$1.00 $2.30 0.00% 1.12% $1.00 12/30/10
Pyramid Oil Co Petroleum (Producing) 1300 AMS $4.50 400 3.7 $16.40 $0.00 $16.40 $2.70 $3.50 11.71 33.33% 92.79% $1.40 $1.60 13.01% 16.46% $0.50 12/30/10
Q.E.P. Company Inc Machinery 3500 NDQ $5.85 15723 3.4 $19.10 $39.80 $58.90 $0.90 $212.30 95.50 0.74% 4.48% $0.20 $5.90 60.00% 1.53% $2.20 2/27/11
QAD Inc. Computer Software/Svcs 3579 NDQ $8.39 38631 32.5 $272.00 $17.70 $289.70 $60.00 $225.50 21.42 17.52% 60.87% $12.70 $23.40 21.44% 20.71% $7.20 1/30/11
QC Holdings Inc. Fincial Svcs. (Div.) 6100 NDQ $15.96 8060 20.4 $310.30 $0.00 $310.30 $31.60 $152.90 49.25 5.69% 12.32% $6.30 $15.80 38.22% 10.18% $21.00 12/30/10
QCR Holdings Inc Bank 6000 NDQ $17.66 870 4.5 $82.20 $161.00 $243.20 $39.00 17.13 8.81% 11.26% $4.80 $29.30 32.18% 16.04% $0.00 12/30/10
Qiagen N.V Biotechnology 2830 NDQ $15.13 150589 148.5 $2,262.50 $209.40 $2,471.90 $206.70 $398.40 36.37 13.81% 17.42% $62.20 $123.40 36.03% 8.36% $13.70 12/30/10
QLogic Corp. Semiconductor 3674 NDQ $21.92 796667 162.1 $3,469.80 $0.00 $3,469.80 $665.60 $494.10 28.49 14.17% 58.26% $121.80 $185.80 39.23% 19.18% $28.30 4/1/11
QLT Inc. Drug 2834 TSE $9.87 51814 91.2 $893.60 $172.50 $1,066.10 $465.60 $242.00 -59.00% 39.79% -$310.40 $92.70 0.00% 43.67% $7.70 12/30/10
Q-Med Inc Medical Supplies 8060 NDQ $4.60 65688 16.8 $73.00 $0.20 $73.20 $23.40 $22.10 18.72 14.44% 124.30% $3.90 $5.20 9.16% 31.97% $0.10 11/29/10
QNB Corp Bank 6000 NDQ $25.50 2959 3.1 $78.50 $55.00 $133.50 $20.80 15.70 10.73% 15.02% $5.00 $15.50 21.70% 15.58% $0.00 12/30/10
Qorus.com Inc Telecom. Services 4810 OTC 45.5 $11.50 $0.00 $11.50 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 12/30/00
QSound Labs Inc. Electronics 3670 NDQ $4.70 38700 8.7 $40.70 $0.00 $40.70 $1.30 $1.50 -96.30% -104.99% -$2.60 -$1.47 0.00% 3.19% $0.20 12/30/10
QuadraMed Corp Healthcare Information 7375 AMS $2.76 42300 41.2 $113.20 $0.00 $113.20 $33.00 $122.30 -4.81% -$1.50 $8.60 0.00% 29.15% $1.30 12/30/10
Quaker Chemical Chemical (Specialty) 2820 NYS $22.07 12700 9.7 $220.10 $72.50 $292.60 $16.10 $424.00 32.37 6.42% 9.98% $6.80 $24.00 32.52% 5.50% $7.00 12/30/10
Quaker Fabric Furn/Home Furnishings 2500 NDQ $1.18 194307 16.8 $18.20 $38.60 $56.80 $0.70 $224.70 -17.00% 0.06% -$24.00 $0.10 0.00% 1.23% $5.40 12/30/10
Qualcomm Inc. Telecom. Equipment 4811 NDQ $37.79 10339583 1652 $62,263.90 $0.00 $62,263.90 $5,721.00 $7,526.00 25.21 18.42% 30.16% $2,470.00 $2,962.00 21.74% 9.19% $685.00 9/23/11
Quality Distribution Inc Trucking 4200 NDQ $13.32 63547 19 $253.40 $289.10 $542.50 $1.60 $678.10 20.11 21.63% $12.60 $60.80 5.56% 0.29% $19.30 12/30/10
Quality Products Inc Machinery 3500 NDQ $3.90 2100 2.9 $12.30 $0.20 $12.50 $0.40 $10.20 7.24 29.31% 32.96% $1.70 $1.90 2.86% 3.20% $0.20 9/29/10
Quality Systems Computer Software/Svcs 3579 NDQ $37.27 123941 26.7 $1,011.40 $0.00 $1,011.40 $57.20 $119.30 43.41 32.18% 160.21% $23.30 $39.60 38.51% 5.66% $2.40 3/30/11
Qualmark Corp Electronics 3670 NDQ $1.45 23100 4.4 $13.10 $4.20 $17.30 $0.50 $14.80 6.24 38.18% 19.57% $2.10 $1.80 0.00% 2.89% $0.30 12/30/10
Qualstar Corp Computers/Peripherals 3573 NDQ $3.42 3400 12.3 $42.80 $0.00 $42.80 $20.90 $21.70 -3.96% -11.79% -$1.70 -$2.59 0.00% 48.83% $0.10 6/29/11
Quanex Corp. Steel (General) 3311 NYS $34.59 234600 38.2 $1,312.40 $136.00 $1,448.40 $49.70 $1,969.00 7.41 26.98% 30.13% $177.20 $358.20 37.51% 3.43% $50.80 10/30/10
Quanta Capital Holdings Ltd Insurance (Prop/Cas.) 6330 NDQ $2.15 251765 69.9 $150.40 $61.90 $212.30 $214.70 -23.25% 0.00% -$106.00 $0.00 0.00% 101.13% $3.40 12/30/10
Quanta Services Industrial Services 7300 NYS $19.67 568500 116.5 $2,348.00 $452.40 $2,800.40 $304.30 $1,858.60 79.32 4.21% 8.24% $29.60 $124.00 43.43% 10.87% $42.60 12/30/10
Quantitative Methods Corp Internet 7370 NDQ $0.78 8610 17.5 $13.70 $0.20 $13.90 $0.00 0.00% -$0.20 $0.00 0.00% 0.00% $0.00 3/30/11
Quantum Corporation Computers/Peripherals 3573 NYS $2.32 1395700 188.8 $442.10 $160.00 $602.10 $223.30 $834.30 -8.15% 10.33% -$22.90 $22.50 0.00% 37.09% $20.00 3/30/11
Quantum Fuel Sys. Tech Wldwid Power 4900 NDQ $1.60 1343953 54.8 $113.80 $44.70 $158.50 $9.00 $192.70 -18.53% -10.61% -$35.50 -$24.11 0.00% 5.68% $8.00 4/29/11
Quebecor Inc. Publishing 2700 TSE $37.50 400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Quebecor Inc. 'B' Publishing 2700 TSE $35.87 26529 64.6 $2,307.10 $6,515.10 $8,822.20 $287.30 $11,221.60 -0.13% 10.08% -$1.80 $1,534.80 60.00% 3.26% $473.10 12/30/09
Quebecor World Publishing 2700 NYS $11.56 64500 131 $1,508.80 $1,855.10 $3,363.90 $51.40 $6,283.30 8.20 8.18% 11.84% $184.00 $685.50 29.97% 1.53% $394.00 12/30/10
Quepasa corporation Internet 7370 NDQ $9.50 53859 7.8 $90.20 $0.00 $90.20 $1.40 $0.80 -230.77% -$3.00 -$2.99 0.00% 1.55% $0.00 12/30/10
Quest Capital Corp. Precious Metals 1041 AMS $2.58 19100 119.3 $299.40 $0.00 $299.40 $34.70 $4.20 12.69 13.29% -1.27% $23.60 -$1.81 0.00% 11.59% $0.40 12/30/10
Quest Diagnostics Medical Services 8000 NYS $53.00 501200 198.5 $10,525.60 $1,592.20 $12,117.80 $92.10 $5,503.70 19.27 19.77% 16.10% $546.30 $1,144.20 40.00% 0.76% $224.30 12/30/10
Quest Products Corp Biotechnology 2830 NDQ $0.00 210349 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Quest Resource Corp tural Gas (Div.) 4929 NDQ $10.10 164850 22.1 $220.60 $101.00 $321.60 $2.60 $48.50 -27.66% 10.09% -$32.00 $21.60 0.00% 0.81% $67.50 12/30/10
Quest Software Inc Computer Software/Svcs 3579 NDQ $14.65 1343567 99.8 $1,439.70 $0.00 $1,439.70 $195.40 $476.40 34.44 6.01% 12.09% $41.80 $104.80 42.30% 13.57% $41.10 12/30/10
Questar Corp. tural Gas (Div.) 4929 NYS $83.05 347900 85.3 $7,178.30 $1,077.70 $8,256.00 $13.40 $2,724.90 21.36 21.69% 20.10% $336.10 $828.00 36.54% 0.16% $715.90 12/30/10
Questcor Pharmaceuticals Inc. Drug 2834 AMS $1.47 107000 54.5 $85.80 $7.80 $93.60 $26.60 $14.20 78.00 6.67% $1.10 -$1.20 0.00% 28.42% $0.20 12/30/10
QuickLogic Corp Semiconductor 3674 NDQ $2.97 220094 27.9 $85.40 $3.00 $88.40 $28.30 $48.30 37.13 5.45% 34.78% $2.30 $6.30 6.71% 32.01% $1.80 12/30/10
Quick-Med Technologies Inc Biotechnology 2830 NDQ $1.30 9500 30.2 $37.80 $1.40 $39.20 $0.20 $1.20 -$1.70 -$0.93 0.00% 0.51% $0.00 6/29/11
Quicksilver Resources Inc Petroleum (Producing) 1300 NYS $36.59 994100 76.1 $2,878.80 $576.50 $3,455.30 $14.30 $310.40 32.98 22.76% 14.79% $87.30 $205.10 31.81% 0.41% $329.50 12/30/10
Quidel Corp. Medical Supplies 8060 NDQ $13.62 193716 33.8 $462.40 $9.00 $471.40 $34.90 $92.30 171.26 3.10% 14.03% $2.70 $17.20 60.00% 7.40% $3.20 12/30/10
Quigley Corp Retail (Special Lines) 5600 NDQ $5.69 73235 11.7 $70.30 $1.40 $71.70 $16.90 $53.70 21.97 12.65% 44.01% $3.20 $4.40 1.98% 23.57% $0.50 12/30/10
Quiksilver Inc. Retail (Special Lines) 5600 NYS $15.75 1344500 121.2 $1,919.40 $911.20 $2,830.60 $75.60 $1,780.90 17.92 14.61% 9.62% $107.10 $223.00 32.35% 2.67% $70.90 10/30/10
Quilmes Industrial SA Beverage (Alcoholic) 2082 NYS $65.96 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Quinta Maritime Ltd Maritime 4400 NDQ $11.01 152557 23.8 $547.30 $210.00 $757.30 $4.30 $40.30 51.15 4.29% 6.06% $10.70 $27.60 0.00% 0.57% $458.20 12/30/10
Quipp Inc Machinery 3500 NDQ $7.16 6193 1.4 $10.50 $0.40 $10.90 $5.90 $25.80 35.00 2.46% 5.97% $0.30 $0.40 0.00% 54.13% $0.10 12/30/10
Quixote Corp. Diversified Co. 9913 NDQ $19.67 2404 8.9 $179.50 $51.60 $231.10 $0.90 $161.10 -1.02% 10.84% -$0.50 $10.80 0.00% 0.39% $3.00 6/29/11
Quotemedia.Com Inc Internet 7370 NDQ $0.36 65420 61.2 $24.40 $0.00 $24.40 $0.70 $2.50 $0.00 $0.10 0.00% 2.87% $0.10 12/30/10
Quovadx Inc Internet 7370 NDQ $2.82 31793 41.6 $122.30 $0.00 $122.30 $32.70 $83.10 -3.29% 14.41% -$2.90 $8.00 0.00% 26.74% $1.30 12/30/10
Qwest Communic. Telecom. Services 4810 NYS $8.37 9706100 1866.4 $16,093.30 $15,480.00 $31,573.30 $947.00 $13,903.00 35.30% -$510.00 $3,994.00 0.00% 3.00% $1,613.00 12/30/10
R & G Fincial Corp Bank 6000 NYS $7.65 243800 51.1 $393.70 $4,679.90 $5,073.60 $158.70 2.46 18.72% 7.14% $160.20 $507.00 24.30% 3.13% $0.00 12/30/00
R F P Express Inc Internet 7370 NDQ $0.00 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
R H Donnelley Corp Advertising 7310 NYS $62.73 487400 31.9 $4,406.90 $3,078.80 $7,485.70 $7.80 $956.60 65.29 158.08% 9.02% $67.50 $460.40 39.00% 0.10% $31.60 12/30/10
R.G. Barry Corporation Shoe 3140 AMS $7.26 4700 10 $70.80 $3.00 $73.80 $1.00 $32.90 -46.67% -12.38% -$4.20 -$1.36 0.00% 1.36% $0.30 6/30/11
ra Bancorp Inc Bank 6000 NDQ $20.92 143227 25.4 $551.00 $70.30 $621.30 $32.90 20.48 18.32% 25.80% $26.90 $80.80 41.19% 5.30% $0.00 12/30/10
Rackable Systems Inc Computers/Peripherals 3573 NDQ $30.97 560810 23 $878.70 $0.00 $878.70 $54.20 $215.00 103.38 6.89% 19.90% $8.50 $27.50 53.79% 6.17% $1.80 12/30/10
Rad Source Technologies Inc Medical Services 8000 NDQ $0.03 10840 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Radcom Ltd Computer Software/Svcs 3579 NDQ $2.60 131662 15 $38.40 $0.00 $38.40 $10.50 $22.30 25.60 12.00% 95.00% $1.50 $1.90 0.00% 27.34% $0.30 12/30/10
Radian Group Inc Fincial Svcs. (Div.) 6100 NYS $53.91 528100 83 $4,433.20 $747.50 $5,180.70 $369.80 8.48 14.28% 0.00% $522.90 $0.00 29.38% 7.14% $8.30 12/30/10
Radiant Systems Computers/Peripherals 3573 NDQ $10.44 287667 30.1 $325.70 $18.40 $344.10 $17.60 $172.00 47.20 8.18% 17.81% $6.90 $19.00 20.14% 5.11% $4.80 12/30/10
Radiation Therapy Svcs Medical Services 8000 NDQ $31.52 94582 22.8 $739.00 $123.50 $862.50 $14.40 $227.30 29.56 26.21% 20.21% $25.00 $67.20 38.50% 1.67% $19.80 12/30/10
Radica Games Ltd Entertainment Tech 3663 NDQ 19.1 $220.00 $0.00 $220.00 $53.30 $162.80 20.95 10.67% 37.61% $10.50 $18.00 5.76% 24.23% $5.30 12/30/10
Radio One 'D' Entertainment 7950 NDQ $6.74 684987 98.7 $659.40 $952.50 $1,611.90 $19.10 $371.10 14.88 4.35% 4.55% $44.30 $159.50 44.29% 1.18% $15.70 12/30/10
RadioShack Corp. Retail (Special Lines) 5600 NYS $16.78 1871300 135 $2,289.60 $535.80 $2,825.40 $224.00 $5,081.70 10.73 36.24% 34.91% $213.40 $473.70 33.62% 7.93% $170.70 12/30/10
RadiSys Corp Computers/Peripherals 3573 NDQ $16.67 131983 20.7 $363.70 $99.80 $463.50 $225.90 $260.20 22.73 7.35% 23.33% $16.00 $23.00 7.00% 48.74% $5.50 12/30/10
Radix Marine Inc E-Commerce 7372 NDQ $0.00 20100 65.9 $1.30 $1.50 $2.80 $0.00 $0.30 -96.70% -$1.60 -$1.35 0.00% 0.00% $0.00 6/29/00
RADVA Corp Packaging & Container 2640 NDQ $0.40 2000 4 $1.60 $4.20 $5.80 $0.10 $8.20 -21.62% -2.22% -$0.80 -$0.17 0.00% 1.72% $0.20 12/30/00
Radview Software Ltd Internet 7370 NDQ $0.06 45100 20.5 $1.20 $0.10 $1.30 $0.20 $5.60 -$2.50 -$2.16 0.00% 15.38% $0.10 12/30/10
RADVISION Ltd. Internet 7370 NDQ $20.08 76563 21.8 $449.90 $0.00 $449.90 $96.40 $74.00 30.61 11.25% 41.11% $14.70 $14.10 0.00% 21.43% $2.00 12/30/10
RADWARE Ltd. Internet 7370 NDQ $15.89 86769 19.1 $300.20 $0.00 $300.20 $126.90 $77.60 32.28 5.24% 12.16% $9.30 $6.30 2.50% 42.27% $3.60 12/30/10
Radyne Corporation Telecom. Equipment 4811 NDQ $10.74 212185 17.3 $189.50 $4.80 $194.30 $16.90 $103.30 17.71 13.79% 18.35% $10.70 $17.80 32.47% 8.70% $2.10 12/30/10
RAE Systems Inc. Precision Instrument 3800 AMS $3.20 192600 57.8 $189.10 $1.60 $190.70 $27.90 $60.30 145.46 2.38% 9.19% $1.30 $2.60 0.00% 14.63% $4.90 12/30/10
RailAmerica Inc. Railroad 4002 NYS $16.08 635100 38.7 $632.80 $433.90 $1,066.70 $14.30 $423.70 20.55 7.14% 9.82% $30.80 $83.60 0.00% 1.34% $75.90 12/30/10
RailWorks Corp Industrial Services 7300 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Raining Data Corp Computer Software/Svcs 3579 NDQ $3.89 42051 20.6 $67.80 $22.90 $90.70 $10.80 $20.30 -15.84% -1.06% -$1.60 -$0.24 0.00% 11.91% $0.50 3/30/11
Rainmaker Systems Inc Computer Software/Svcs 3579 NDQ $7.47 31186 11.3 $109.90 $5.80 $115.70 $9.70 $32.10 -81.97% -82.73% -$5.00 -$1.82 0.00% 8.38% $3.20 12/30/10
Ralcorp Holdings Food Processing 2000 NYS $50.89 88100 29.8 $1,368.40 $422.00 $1,790.40 $6.20 $1,675.10 19.17 13.78% 12.23% $71.40 $176.70 35.36% 0.35% $56.90 9/29/10
RAM Holdings Ltd Fincial Svcs. (Div.) 6100 NDQ $14.29 15503 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
RAM Venture Holdings Corp Investment Co. 6730 NDQ $0.02 28500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rambus Inc. Semiconductor 3674 NDQ $18.93 3124058 99.4 $1,966.00 $160.00 $2,126.00 $160.80 $157.20 58.34 11.42% 6.25% $33.70 $30.90 40.49% 7.56% $7.90 12/30/10
Ramco-Gershenson Pptys R.E.I.T. 6720 NYS $38.14 74700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ramtron Intertiol Corp. Semiconductor 3674 NDQ $3.73 76669 24.4 $90.50 $8.50 $99.00 $3.30 $34.40 0.00% 14.21% $0.00 $2.80 0.00% 3.33% $1.40 12/30/10
Rand Acquisition Corp Fincial Svcs. (Div.) 6100 NDQ $6.83 1000 5.6 $38.20 $24.30 $62.50 $2.60 $1.70 -3.80% -4.01% -$1.40 -$2.35 0.00% 4.16% $1.70 3/30/11
Randgold & Exploration Co Precious Metals 1041 NDQ $2.40 68948 18.4 $44.20 $0.00 $44.20 $1.70 $0.90 2.50 11.49% -1.17% $17.70 -$1.78 0.00% 3.85% $23.30 12/30/09
Range Resources Corp. Petroleum (Producing) 1300 NYS $27.46 503000 127.9 $3,861.30 $616.10 $4,477.40 $4.80 $536.00 34.79 15.93% 16.44% $111.00 $343.70 37.42% 0.11% $288.20 12/30/10
Ranger Industries Inc Petroleum (Producing) 1300 OTC $0.03 3000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rapid Link Inc Telecom. Services 4810 NDQ $0.07 402600 29.3 $3.50 $2.20 $5.70 $0.20 $9.80 -$2.70 -$1.32 0.00% 3.51% $0.00 10/30/10
Rapidtron Inc. Electronics 3670 NDQ $0.02 3200 20.5 $0.20 $0.90 $1.10 $0.00 $2.00 -$3.10 -$2.73 0.00% 0.00% $0.00 12/30/00
Raptor Networks Tech. Inc Internet 7370 NDQ $0.87 576182 54.2 $46.60 $1.20 $47.80 $1.40 $0.30 -258.33% -266.69% -$6.20 -$5.87 0.00% 2.93% $0.10 12/30/10
RARE Hospitality Restaurant 5812 NDQ $32.93 178472 31.5 $1,138.30 $39.30 $1,177.60 $18.40 $936.60 21.00 12.60% 17.70% $54.20 $118.40 32.56% 1.56% $104.20 12/24/10
Raser Technologies Inc Electrical Equipment 3600 NDQ $6.12 235500 50.4 $293.30 $0.00 $293.30 $18.00 $0.30 -46.88% -710.77% -$9.00 -$8.53 0.00% 6.14% $0.60 12/30/10
Raven Inds. Diversified Co. 9913 NDQ $26.80 70320 18.1 $497.80 $0.00 $497.80 $11.40 $204.50 20.49 28.79% 37.23% $24.30 $42.00 35.29% 2.29% $10.40 1/30/11
Raymond James Fin'l Securities Brokerage 6210 NYS $30.31 210300 112.5 $3,540.60 $146.40 $3,687.00 $3,350.60 $2,157.00 23.45 12.16% $151.00 $381.00 39.49% 90.88% $30.20 9/29/10
Rayonier Inc. Paper/Forest Products 2600 NYS $41.05 155600 76.1 $3,153.20 $558.50 $3,711.70 $146.20 $1,180.70 25.95 13.73% 20.26% $121.50 $321.60 18.28% 3.94% $85.30 12/30/10
Raytheon Co. Aerospace/Defense 3720 NYS $52.80 789600 446.4 $23,747.80 $4,456.00 $28,203.80 $1,202.00 $21,894.00 25.21 8.80% 9.98% $942.00 $2,131.00 34.58% 4.26% $338.00 12/30/10
RBC Bearings Inc Metal Fabricating 3400 NDQ $28.66 93250 17 $594.00 $166.20 $760.20 $16.10 $274.50 47.90 16.92% 14.68% $12.40 $50.30 34.78% 2.12% $10.30 3/31/11
RC2 Corp Entertainment 7950 NDQ $44.00 61411 20.7 $937.50 $82.60 $1,020.10 $25.30 $504.40 18.06 13.01% 14.40% $51.90 $104.60 37.19% 2.48% $14.20 12/30/10
RCM Technologies Inc. Industrial Services 7300 NDQ $5.99 2283 11.7 $70.70 $3.90 $74.60 $3.80 $180.60 20.20 4.62% 5.78% $3.50 $7.20 39.11% 5.09% $0.60 12/30/10
RCN Corporation Telecom. Services 4810 NDQ $30.15 81597 36 $1,118.90 $492.00 $1,610.90 $143.00 $561.00 -25.90% 9.66% -$145.80 $88.10 0.00% 8.88% $89.30 12/30/10
Reader's Digest Publishing 2700 NYS $16.70 2703800 95 $1,590.30 $695.00 $2,285.30 $34.70 $2,386.20 21.81 41.63% 17.81% $72.90 $200.20 25.69% 1.52% $19.90 6/29/11
Reading Intertiol Inc Diversified Co. 9913 AMS $8.29 1500 22.5 $186.00 $109.30 $295.30 $8.90 $101.10 -7.04% 3.00% -$7.00 $6.00 0.00% 3.01% $30.50 12/30/10
Ready Mix Inc. Cement & Aggregates 3240 AMS $11.10 6700 3.8 $42.10 $8.10 $50.20 $12.10 $67.70 16.84 10.42% 20.29% $2.50 $6.40 36.60% 24.10% $4.60 12/30/10
RealNetworks Inc. Internet 7370 NDQ $10.94 2022230 166 $1,736.80 $100.00 $1,836.80 $781.30 $325.10 5.56 37.10% -3.98% $312.30 -$8.78 27.28% 42.54% $13.80 12/30/10
Realty Income Corp Diversified Co. 9913 NYS $27.70 380300 83.7 $2,610.80 $891.70 $3,502.50 $65.70 $196.70 29.27 9.02% 9.68% $89.20 $177.40 0.90% 1.88% $417.30 12/30/10
Reckson Associates Realty R.E.I.T. 6720 NYS $45.60 338200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Reclamation Consulting & App Environmental 4953 NDQ $0.10 27140 49.1 $4.90 $2.30 $7.20 $0.00 $0.10 -$5.50 -$3.36 0.00% 0.00% $0.00 6/29/11
RecycleNet Corp E-Commerce 7372 NDQ $0.03 35000 77.1 $2.30 $0.00 $2.30 $0.20 $0.90 0.00% $0.00 $0.01 0.00% 8.70% $0.00 12/30/10
Red Alert Group Inc Computer Software/Svcs 3579 NDQ $0.00 36236 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Red Hat Inc. Computer Software/Svcs 3579 NYS $23.00 2179700 183.1 $4,388.00 $570.00 $4,958.00 $804.90 $278.30 55.06 16.69% 29.42% $79.70 $73.50 2.84% 16.23% $16.80 2/27/11
Red Hook Ale Brewery Beverage (Alcoholic) 2082 NDQ $5.20 4310 8.2 $42.40 $5.30 $47.70 $6.40 $31.10 -2.00% -0.48% -$1.20 -$0.28 0.00% 13.42% $0.60 12/30/10
Red Lion Hotels Corp Hotel/Gaming 7000 NYS $12.73 6600 13.1 $242.70 $177.80 $420.50 $28.70 $165.00 -0.91% 8.29% -$1.10 $22.40 0.00% 6.83% $22.90 12/30/10
Red Robin Gourmet Restaurant 5812 NDQ $35.85 188484 16.5 $597.60 $58.60 $656.20 $3.30 $486.00 21.81 13.37% 18.35% $27.40 $71.90 33.60% 0.50% $83.80 12/24/10
Redback Networks Telecom. Equipment 4811 NDQ $24.94 2611927 55.9 $1,733.80 $0.40 $1,734.20 $43.80 $153.30 -9.66% 2.58% -$23.70 $5.20 0.00% 2.53% $11.80 12/30/10
Reddy Ice Holdings Inc Industrial Services 7300 NYS $25.82 37400 21.7 $570.70 $353.00 $923.70 $34.00 $319.80 25.71 12.12% 16.23% $22.20 $81.50 0.00% 3.68% $21.70 12/30/10
RedEnvelope Inc. Retail (Special Lines) 5600 NDQ $7.06 25095 9.3 $68.50 $0.40 $68.90 $10.00 $113.20 -21.54% -17.19% -$5.60 -$2.82 0.00% 14.51% $2.40 4/1/11
Rediff.com India Limited Internet 7370 NDQ $18.40 156345 29.1 $533.30 $0.00 $533.30 $53.10 $18.70 444.42 1.79% 17.85% $1.20 $2.50 1.46% 9.96% $4.60 3/30/11
Redwood Trust Inc R.E.I.T. 6720 NYS $58.08 91000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Reed Elsevier NV Newspaper 2710 NYS $34.10 29700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Refac Optical Group Industrial Services 7300 AMS $4.00 13000 7.1 $66.60 $0.00 $66.60 $29.60 $2.40 -2.53% -27.94% -$0.90 -$1.68 0.00% 44.44% $0.00 12/30/10
Refocus Group Inc. Medical Services 8000 NDQ $0.12 5000 23.5 $4.90 $0.40 $5.30 $0.20 -$3.80 $0.00 0.00% 3.77% $0.00 12/30/00
Regal Entertainment Group Entertainment 7950 NYS $21.32 531600 147.4 $3,236.40 $1,984.50 $5,220.90 $196.30 $2,516.70 35.25 307.02% 38.47% $91.80 $1,161.80 39.80% 3.76% $144.50 12/28/10
Regal One Corporation NDQ $0.15 330 1.5 $0.50 $0.00 $0.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/09
Regal-Beloit Machinery 3500 NYS $52.51 129600 30.7 $1,643.20 $387.00 $2,030.20 $32.70 $1,428.70 23.61 10.74% 11.12% $69.60 $172.20 35.27% 1.61% $28.30 12/30/10
Regalito Copper Corp Metals & Mining (Div.) 1000 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Regency Affiliates Inc Diversified Co. 9913 NDQ $5.50 5700 3.1 $17.00 $0.00 $17.00 $11.60 0.00% 0.00% $0.00 $0.00 60.00% 68.24% $0.00 12/30/10
Regency Centers Corp. R.E.I.T. 6720 NYS $78.17 176100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Regeneration Technologies Inc Biotechnology 2830 NDQ $5.86 85055 29.6 $170.40 $7.90 $178.30 $25.60 $75.20 -4.75% -4.02% -$5.60 -$4.02 0.00% 14.36% $4.00 12/30/10
Regeneron Pharmac. Biotechnology 2830 NDQ $20.07 278348 56.4 $1,144.50 $200.00 $1,344.50 $298.50 $76.60 -83.68% -635.93% -$95.40 -$98.57 0.00% 22.20% $5.00 12/30/10
Regent Communications Inc Entertainment 7950 NDQ $2.83 50889 41.6 $109.30 $84.50 $193.80 $0.80 $85.60 7.70 5.42% 5.81% $14.20 $20.10 0.00% 0.41% $3.80 12/30/10
REGI U S Inc Machinery 3500 NDQ $1.05 60384 25.8 $26.60 $0.10 $26.70 $0.20 -1100.00% -$1.10 $0.00 0.00% 0.75% $0.00 4/29/11
Regions Fincial Bank 6000 NYS $37.40 1391100 456.3 $17,115.00 $6,971.70 $24,086.70 $2,414.60 17.11 9.43% 15.68% $1,000.50 $3,380.10 29.64% 10.02% $0.00 12/30/10
Regis Corp. Toiletries/Cosmetics 2844 NYS $39.54 126500 45.4 $1,801.90 $622.30 $2,424.20 $135.40 $2,430.90 17.63 11.73% 14.26% $102.20 $300.30 35.52% 5.59% $119.90 6/29/11
RehabCare Group Medical Services 8000 NYS $14.85 134100 16.8 $258.80 $7.50 $266.30 $28.10 $454.30 -7.16% 16.28% -$14.20 $48.10 39.88% 10.55% $13.30 12/30/10
Reinhold Industries Inc/DE/ Auto Parts 3716 NDQ $12.45 6103 3.3 $41.00 $0.00 $41.00 $9.00 $32.60 13.23 41.33% $3.10 $5.30 28.12% 21.95% $0.40 12/30/10
Reinsurance Group Insurance (Life) 6310 NYS $55.70 488500 61.1 $3,332.90 $674.40 $4,007.30 $255.00 14.78 8.92% 86.76% $225.50 $3,866.80 33.88% 6.36% $0.00 12/30/10
Reissance Entmt Entertainment 7950 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Reissance Learning Educatiol Services 8299 NDQ $17.73 68276 30.3 $529.10 $0.00 $529.10 $30.40 $116.30 21.86 25.23% 36.62% $24.20 $37.10 35.34% 5.75% $2.40 12/30/10
ReissanceRe Hldgs Ltd Insurance (Prop/Cas.) 6330 NYS $60.00 157100 71.5 $4,344.00 $603.10 $4,947.10 $1,827.60 -10.95% 0.00% -$246.80 $0.00 0.00% 36.94% $0.00 12/30/10
Reitmans (Cada) Ltd. Retail (Special Lines) 5600 TSE $22.10 1826 70.2 $1,549.70 $17.20 $1,566.90 $135.40 $969.30 18.25 21.75% 38.83% $84.90 $155.60 32.10% 8.64% $58.70 1/27/11
Relationserve Media Inc E-Commerce 7372 NDQ 19.7 $22.10 $0.00 $22.10 $0.20 $11.30 -22.50% -6.51% -$2.70 -$0.77 0.00% 0.90% $0.20 12/30/10
Reliability Inc. Electrical Equipment 3600 NDQ $0.18 22186 6.3 $1.10 $2.60 $3.70 $0.90 $2.90 -145.83% -59.08% -$3.50 -$2.42 0.00% 24.32% $0.00 12/30/10
Reliance Steel Steel (General) 3311 NYS $39.38 376200 66.2 $2,985.80 $356.90 $3,342.70 $35.00 $3,367.10 14.54 19.94% 19.00% $205.40 $410.10 37.37% 1.05% $53.70 12/30/10
Reliant Energy Power 4900 NYS $14.21 1319900 305.4 $4,358.00 $5,106.70 $9,464.70 $115.30 $9,712.00 -2.52% 1.42% -$97.20 $125.30 0.00% 1.22% $82.30 12/30/10
Reliv Intl Food Processing 2000 NDQ $8.68 109376 15.6 $141.30 $3.10 $144.40 $5.70 $113.60 18.84 59.52% 83.64% $7.50 $13.90 39.83% 3.95% $1.70 12/30/10
RELM Wireless Corp Wireless Networking 7380 AMS $5.98 47600 13.1 $75.60 $0.00 $75.60 $5.30 $28.50 7.34 37.05% 27.11% $10.30 $6.10 0.00% 7.01% $0.50 12/30/10
Remote Dymics Inc Wireless Networking 7380 NDQ $0.00 4270 7.3 $0.10 $4.70 $4.80 $0.50 $16.40 -163.83% -19.99% -$15.40 -$2.72 0.00% 10.42% $1.00 8/30/10
Renovis Inc Drug 2834 NDQ $3.16 1873344 28.9 $89.50 $4.40 $93.90 $118.90 $6.60 -29.47% -$32.00 -$27.32 0.00% 126.62% $2.60 12/30/10
Rent A Ctr Inc New Household Products 2840 NDQ $29.51 455975 69.2 $2,049.80 $724.10 $2,773.90 $57.60 $2,339.10 15.71 15.85% 14.23% $130.50 $326.60 35.08% 2.08% $60.20 12/30/10
Rent-A-Wreck of America Auto & Truck 3710 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rentech Inc. tural Gas (Div.) 4929 AMS $3.77 393500 141.8 $533.20 $57.80 $591.00 $56.80 $44.50 -52.09% -45.66% -$39.90 -$35.44 0.00% 9.61% $5.20 9/29/11
Rentrak Corp Entertainment 7950 NDQ $15.50 7878 10.7 $166.30 $0.00 $166.30 $30.50 $93.40 36.96 12.68% 96.21% $4.50 $7.60 36.71% 18.34% $2.00 3/30/11
Replidyne Inc Drug 2834 NDQ $5.74 222080 1.9 $161.10 $0.40 $161.50 $59.40 $0.40 -62.18% -$33.70 -$29.76 0.00% 36.78% $1.60 12/30/10
Repligen Corp. Medical Services 8000 NDQ $2.81 200745 30.4 $85.10 $0.00 $85.10 $18.90 $12.90 121.57 2.76% -12.64% $0.70 -$0.82 0.00% 22.21% $0.70 3/30/11
Repro-Med Systems Inc Medical Supplies 8060 NDQ $0.05 500 26.7 $1.40 $0.70 $2.10 $0.00 $1.70 -8.67% -$0.20 -$0.01 0.00% 0.00% $0.00 2/27/11
Repros Therapeutics Inc Drug 2834 NDQ $12.61 298263 10.1 $132.20 $0.00 $132.20 $16.80 -43.53% 0.00% -$7.40 $0.00 0.00% 12.71% $0.00 12/30/10
Repsol-YPF ADR Petroleum (Integrated) 2900 NYS $34.50 147500 1220.9 $42,437.20 $10,545.70 $52,982.90 $3,123.50 $60,233.10 9.41 23.51% 21.81% $4,511.50 $10,161.00 42.88% 5.90% $3,744.10 12/30/10
Reptron Electronics Electronics 3670 NDQ 5 $2.90 $47.20 $50.10 $0.20 $138.50 9.23% -$14.70 $4.30 0.00% 0.40% $1.70 12/30/10
Republic Airways Holdings Inc Air Transport 4510 NDQ $16.78 148405 41.8 $723.90 $1,413.40 $2,137.30 $162.00 $905.00 11.93 14.29% 10.17% $60.70 $281.60 39.45% 7.58% $164.10 12/30/10
Republic Bancorp Bank 6000 NDQ $13.46 3379811 75 $1,044.80 $1,539.40 $2,584.20 $52.50 15.10 17.11% 8.91% $69.20 $239.30 29.61% 2.03% $0.00 12/30/10
Republic Bancorp Inc KY Cl A Bank 6000 NDQ $25.09 15976 19.4 $492.70 $602.40 $1,095.10 $77.20 14.04 16.43% 10.48% $35.10 $117.40 34.04% 7.05% $0.00 12/30/10
Republic Bancshares Bank 6000 NDQ 13.3 $365.60 $74.00 $439.60 $85.40 35.84 4.81% 19.11% $10.20 $59.80 35.92% 19.43% $0.00 12/30/09
Republic Companies Group Inc Insurance (Prop/Cas.) 6330 NDQ 14 $285.60 $51.40 $337.00 $68.50 12.58 13.80% 0.00% $22.70 $0.00 36.60% 20.33% $7.30 12/30/10
Republic First Bancorp Bank 6000 NDQ $12.95 2354 9.4 $123.90 $6.20 $130.10 $20.00 13.92 13.97% 35.03% $8.90 $26.30 33.53% 15.37% $0.00 12/30/10
Republic Resources Inc Petroleum (Producing) 1300 NDQ $0.03 106335 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Republic Services Environmental 4953 NYS $40.67 436900 138.6 $5,355.70 $1,475.10 $6,830.80 $131.80 $2,863.90 21.11 15.80% 16.20% $253.70 $770.50 38.00% 1.93% $328.70 12/30/10
Resant Corp. Bank 6000 NDQ $30.63 38203 15.4 $486.90 $255.80 $742.70 $69.30 20.12 10.28% 14.86% $24.20 $87.30 28.19% 9.33% $0.00 12/30/10
Resant Fin'l Partners Ltd Fincial Svcs. (Div.) 6100 TSE $4.30 240 8.8 $38.90 $0.00 $38.90 $111.90 $33.10 -0.45% -$0.50 -$1.86 0.00% 287.66% $0.00 3/30/11
Res-Care Inc. Medical Services 8000 NDQ $18.15 234523 28.7 $513.00 $157.20 $670.20 $37.50 $1,088.80 17.69 9.60% 11.79% $29.00 $75.20 33.91% 5.60% $14.20 12/30/10
Research Frontiers Precision Instrument 3800 NDQ $5.48 32223 13.8 $78.20 $0.00 $78.20 $3.60 $0.10 -102.78% -$3.70 -$2.76 0.00% 4.60% $0.00 12/30/10
Research in Motion Wireless Networking 7380 NDQ $127.78 3610799 186 $24,105.90 $7.20 $24,113.10 $635.10 $2,065.80 48.89 24.67% 37.00% $493.10 $707.50 28.31% 2.63% $178.70 3/3/11
Reserve Petroleum Co Petroleum (Producing) 1300 OTC $170.00 208 0.2 $27.70 $0.00 $27.70 $6.50 $8.50 7.29 30.16% 70.60% $3.80 $5.80 25.75% 23.47% $3.60 12/30/10
ResMed Inc. Medical Supplies 8060 NYS $49.22 338700 75.7 $3,766.70 $121.10 $3,887.80 $219.50 $607.00 40.72 12.53% 18.72% $92.50 $174.20 31.26% 5.65% $102.70 6/29/11
Resource America Inc. Fincial Svcs. (Div.) 6100 NDQ $26.40 53693 17.3 $461.70 $172.20 $633.90 $37.60 $78.80 26.69 8.96% 7.81% $17.30 $30.40 15.77% 5.93% $37.10 9/29/11
Resources Bankshares Corp Bank 6000 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Resources Connection Inc. Human Resources 7363 NDQ $31.84 285331 48.3 $1,548.20 $0.00 $1,548.20 $125.40 $633.80 25.55 19.09% 31.47% $60.60 $99.70 39.40% 8.10% $20.80 5/30/11
Respironics Inc. Medical Supplies 8060 NDQ $37.75 192239 71.7 $2,781.70 $46.60 $2,828.30 $234.60 $911.50 31.50 14.07% 26.26% $88.30 $185.60 37.80% 8.29% $61.90 6/29/10
Restoration Hardware Inc Del Furn/Home Furnishings 2500 NDQ $8.51 268734 37.8 $329.30 $65.70 $395.00 $2.00 $581.70 -36.58% 14.26% -$29.30 $20.50 0.00% 0.51% $29.70 1/27/11
Restore Medical Inc Medical Supplies 8060 NDQ $4.21 23611 0.9 $65.00 $1.90 $66.90 $3.60 $4.90 -233.33% -497.50% -$7.00 -$6.47 0.00% 5.38% $0.20 12/30/10
Retail Ventures Inc Retail Store 5300 NYS $19.04 129100 39.9 $905.30 $166.60 $1,071.90 $138.70 $2,913.40 -33.38% 25.63% -$65.20 $57.20 0.00% 12.94% $46.50 1/27/11
Retalix Ltd. Computer Software/Svcs 3579 NDQ $16.29 23178 19.4 $315.40 $5.30 $320.70 $66.60 $187.40 21.60 7.14% 13.23% $14.60 $26.60 28.85% 20.77% $3.10 12/30/10
Retractable Technologies Inc. Medical Services 8000 AMS $2.82 11700 23.5 $66.10 $4.70 $70.80 $52.50 $24.20 -1.90% -9.79% -$1.20 -$1.51 0.00% 74.15% $2.00 12/30/10
Reunion Inds Inc Diversified Co. 9913 AMS $0.37 40700 16.7 $7.00 $52.00 $59.00 $1.90 $49.70 19.91% -$4.90 $4.50 0.00% 3.22% $0.60 12/30/10
Reuters ADR Publishing 2700 NDQ $52.24 8065 230.6 $12,035.40 $789.40 $12,824.80 $1,185.00 $4,384.40 36.53 32.29% 71.20% $329.50 $520.00 14.46% 9.24% $554.90 12/30/10
RevCare Inc Industrial Services 7300 NDQ 21.5 $0.60 $11.60 $12.20 $0.30 $7.90 -4.25% -$2.00 -$0.35 0.00% 2.46% $0.00 9/29/00
Revenue Properties Co.Ltd. Homebuilding 1521 TSE $15.25 30155 10.9 $166.40 $171.80 $338.20 $32.20 $57.10 16.16 14.76% 8.00% $10.30 $26.10 35.82% 9.52% $3.40 12/30/10
Revlon Inc. 'A' Toiletries/Cosmetics 2844 NYS $1.28 1409900 371.7 $530.50 $1,678.10 $2,208.60 $32.50 $1,332.30 30.53% -$83.70 $167.80 0.00% 1.47% $25.80 12/30/10
Reward Enterprises Inc Entertainment Tech 3663 NDQ $0.00 415000 0.4 $4.90 $0.10 $5.00 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 6/29/00
Rewards Network Inc Industrial Services 7300 AMS $6.95 106900 26.3 $181.30 $70.00 $251.30 $31.60 $247.20 -0.64% 3.24% -$0.60 $8.60 60.00% 12.57% $2.50 12/30/10
REX Stores Corp Retail (Special Lines) 5600 NYS $17.74 10500 10.1 $180.40 $23.90 $204.30 $20.10 $396.00 6.29 13.40% 4.49% $28.70 $12.30 20.48% 9.84% $2.20 1/30/11
Rexhall Industries Manuf. Housing/RV 3792 NDQ $0.19 16205 5.9 $1.10 $5.40 $6.50 $1.90 $38.90 -14.63% -10.40% -$2.40 -$2.07 0.00% 29.23% $1.20 12/30/09
Reynolds American Tobacco 2085 NYS $65.47 2229600 294.9 $19,559.40 $1,748.00 $21,307.40 $2,706.00 $8,256.00 19.86 15.03% 23.88% $985.00 $1,921.00 30.44% 12.70% $105.00 12/30/10
RF Inds Ltd Telecom. Equipment 4811 NDQ $7.30 15722 3.1 $23.80 $0.00 $23.80 $4.50 $13.20 59.50 3.57% 7.92% $0.40 $1.00 46.96% 18.91% $0.10 10/30/10
RF Micro Devices Wireless Networking 7380 NDQ $6.79 3215514 190.3 $1,324.60 $226.90 $1,551.50 $150.50 $770.20 81.26 2.72% 13.21% $16.30 $110.50 19.20% 9.70% $66.10 3/30/11
RF Monolithics Inc Electronics 3670 NDQ $4.50 90224 8.1 $35.80 $0.00 $35.80 $5.80 $54.20 59.67 2.42% 14.05% $0.60 $2.90 7.92% 16.20% $2.30 8/30/11
RGC Resources Inc tural Gas (Distrib.) 4920 NDQ $25.35 300 2.1 $54.50 $37.70 $92.20 $1.40 $121.60 16.03 8.90% 11.14% $3.40 $13.30 37.58% 1.52% $7.40 9/29/10
RHBT Fincial Corp. Bank 6000 NDQ $0.00 120 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rhodia SA Chemical (Specialty) 2820 NYS $3.44 58900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rica Foods Inc Food Processing 2000 AMS 12.8 $64.40 $47.90 $112.30 $1.60 $138.50 -18.38% 12.19% -$3.40 $7.90 0.00% 1.42% $5.20 9/29/00
Richardson Elec. Electronics 3670 NDQ $9.11 214465 17.5 $163.40 $126.80 $290.20 $17.00 $637.90 -2.65% 5.38% -$2.60 $22.40 60.00% 5.86% $6.20 6/2/11
Richelieu Hardware Ltd Furn/Home Furnishings 2500 TSE $24.24 1229 23.2 $556.10 $3.50 $559.60 $20.10 $350.20 20.08 17.07% 20.87% $27.70 $45.80 33.60% 3.59% $2.70 11/29/10
Richmont Mines Precious Metals 1041 TSE $2.80 23950 21 $57.50 $0.00 $57.50 $15.50 $21.60 -67.90% -7.83% -$27.50 -$1.96 0.00% 26.96% $29.00 12/30/10
Rick's Cabaret Intl Restaurant 5812 NDQ $6.86 231312 4.3 $30.80 $13.30 $44.10 $0.50 $14.80 -4.17% 12.95% -$0.40 $2.90 0.00% 1.13% $4.20 9/29/10
Ridgefield Acquisition Corp Drug 2834 NDQ $3.00 200 1 $3.40 $0.00 $3.40 $0.40 0.00% $0.00 $0.00 0.00% 11.76% $0.00 12/30/10
Ridgestone Finl Svcs Bank 6000 OTC 0.9 $11.80 $6.10 $17.90 $3.10 39.33 3.57% 11.64% $0.30 $2.10 36.81% 17.32% $0.00 12/30/00
Ridley Inc. Food Processing 2000 TSE $7.64 1000 13.8 $105.60 $23.30 $128.90 $2.70 $505.60 8.31 9.34% 12.44% $12.70 $27.70 29.66% 2.09% $6.40 6/29/11
Rigel Pharmaceuticals Inc Drug 2834 NDQ $11.87 149721 24.8 $296.10 $2.20 $298.30 $138.20 $16.50 -41.71% -$45.30 -$46.70 0.00% 46.33% $1.80 12/30/10
RightNow Technologies Inc E-Commerce 7372 NDQ $17.22 236738 31.9 $560.70 $0.10 $560.80 $64.20 $87.10 72.82 17.23% $7.70 $9.90 5.85% 11.45% $5.00 12/30/10
Rim Semiconductor Inc Entertainment 7950 NDQ $0.11 1769789 184.9 $36.50 $3.00 $39.50 $0.40 -405.88% 0.00% -$6.90 $0.00 0.00% 1.01% $0.00 10/30/10
Rimage Corp. Computers/Peripherals 3573 NDQ $26.00 61807 9.6 $248.00 $0.00 $248.00 $64.50 $95.40 21.75 14.90% 94.02% $11.40 $17.90 36.97% 26.01% $1.30 12/30/10
Rio Tinto Ltd Metals & Mining (Div.) 1000 OTC 338.5 $82,604.50 $3,985.00 $86,589.50 $2,853.00 $19,033.00 16.51 33.47% 37.32% $5,003.80 $7,931.00 24.33% 3.29% $2,816.00 12/30/10
Rio Tinto PLC Metals & Mining (Div.) 1000 NYS $212.49 81600 338.5 $72,444.80 $3,985.00 $76,429.80 $2,853.00 $19,033.00 14.48 33.47% 36.77% $5,003.80 $7,815.00 24.33% 3.73% $2,816.00 12/30/10
Rio Vista Energy Partners L.P. Petroleum (Producing) 1300 NDQ $5.19 23317 1.9 $9.20 $1.30 $10.50 $0.00 $120.90 -18.03% -3.94% -$2.20 -$0.53 0.00% 0.00% $0.20 12/30/10
Ripem Up Partners LLC Oilfield Svcs/Equip. 3533 NYS $31.40 73400 194.3 $4,267.70 $1,117.00 $5,384.70 $85.30 $2,347.00 22.72 50.99% 13.41% $187.80 $187.70 0.00% 1.58% $109.70 8/30/00
RIT Technolgies Ltd Telecom. Equipment 4811 NDQ $1.42 137047 14.3 $18.40 $0.00 $18.40 $7.70 $27.90 13.14 11.20% 29.17% $1.40 $1.40 0.00% 41.85% $0.40 12/30/10
Rita Medical Systems Inc Medical Supplies 8060 NDQ $4.60 716890 42.7 $198.90 $9.80 $208.70 $5.50 $46.40 -4.46% -0.34% -$5.40 -$0.43 0.00% 2.64% $1.30 12/30/10
Ritchie Brothers Industrial Services 7300 NYS $53.54 39100 34.4 $1,850.60 $43.50 $1,894.10 $169.20 $212.60 34.53 16.48% 29.59% $53.60 $90.90 35.07% 8.93% $42.70 12/30/10
Rite Aid Corp. Pharmacy Services 5910 NYS $5.44 4478000 527.7 $2,921.70 $3,051.50 $5,973.20 $76.10 $17,271.00 85.93 2.12% 9.83% $34.00 $572.80 21.38% 1.27% $287.80 3/3/11
River Valley Bancorp Bank (Midwest) 6001 NDQ $18.05 405 1.6 $29.30 $7.00 $36.30 $4.40 10.85 11.79% 20.00% $2.70 $8.30 38.54% 12.12% $0.00 12/30/09
Riverbed Technology Inc Computers/Peripherals 3573 NDQ $30.70 373990 16.7 $2,074.00 $2.50 $2,076.50 $10.40 $22.90 -263.08% -$17.10 -$16.15 0.00% 0.50% $2.30 12/30/10
Riverstone Networks Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Riverview Bancorp Inc Thrift 6120 NDQ $15.20 19338 11.5 $180.50 $10.00 $190.50 $31.30 18.61 10.58% 19.81% $9.70 $20.50 31.97% 16.43% $0.00 3/30/11
Riviera Hldgs Corp Hotel/Gaming 7000 AMS $24.16 36300 12.2 $297.20 $215.40 $512.60 $20.60 $202.20 24.46% -$3.30 $40.00 0.00% 4.02% $8.30 12/30/10
Riviera Tool Machinery 3500 AMS $0.31 9700 4.3 $1.30 $12.80 $14.10 $0.20 $24.00 -64.00% 13.91% -$1.60 $2.10 0.00% 1.42% $0.10 8/30/11
RLI Corp. Insurance (Prop/Cas.) 6330 NYS $56.42 72400 25.6 $1,404.50 $0.00 $1,404.50 $62.30 14.49 13.98% 0.00% $96.90 $0.00 26.07% 4.44% $10.50 12/30/10
Robbins & Myers Machinery 3500 NYS $45.92 145400 16.7 $774.50 $105.50 $880.00 $48.40 $625.40 42.09 5.44% 10.64% $18.40 $63.50 33.76% 5.50% $13.70 8/30/11
Robert Half Int'l Human Resources 7363 NYS $37.12 743000 170.7 $6,264.00 $3.10 $6,267.10 $458.40 $3,338.40 26.33 24.50% 50.88% $237.90 $432.50 39.35% 7.31% $61.80 12/30/10
Robocom Systems Int'l Inc Computer Software/Svcs 3579 NDQ $0.21 1500 4.5 $1.00 $0.00 $1.00 $0.70 $3.60 2.00 21.74% 81.25% $0.50 $1.30 0.00% 70.00% $0.00 5/30/10
Robotic Vision Sys. Precision Instrument 3800 NDQ $0.01 58760 14.7 $0.20 $14.80 $15.00 $0.40 $43.40 -540.22% -$33.10 -$21.61 0.00% 2.67% $0.40 9/29/09
Rochester Gas & Electric Corp. Electric Utility (East) 4911 NYS $25.41 3600 34.5 $874.00 $698.00 $1,572.00 $82.10 $1,105.50 11.06 13.56% 32.26% $79.00 $556.20 30.50% 5.22% $55.50 12/30/10
Rochester Medical Medical Supplies 8060 NDQ $12.05 14425 11 $132.90 $0.20 $133.10 $6.40 $15.90 147.67 4.43% 11.35% $0.90 $1.60 0.00% 4.81% $0.30 9/29/10
Rock of Ages Corp Industrial Services 7300 NDQ $4.08 17970 7.4 $29.90 $32.60 $62.50 $2.80 $89.50 -39.52% -3.43% -$16.40 -$2.44 0.00% 4.48% $4.80 12/30/10
Rocketinfo Inc. Diversified Co. 9913 NDQ $0.17 85000 37.4 $6.50 $0.00 $6.50 $0.00 $0.20 -58.97% -56.43% -$2.30 -$2.20 0.00% 0.00% $0.00 12/30/10
Rockford Corporation Electronics 3670 NDQ $2.49 24420 9.4 $23.40 $15.30 $38.70 $0.00 $135.70 -14.52% 8.26% -$2.70 $2.80 0.00% 0.00% $0.90 12/30/10
Rockport Healthcare Group Inc Medical Services 8000 NDQ $0.02 8610 14.7 $0.30 $1.50 $1.80 $0.10 $3.10 -294859674803201000.00% -$0.50 -$0.25 0.00% 5.56% $0.00 3/30/11
Rock-Tenn 'A' Packaging & Container 2640 NYS $27.11 420800 37.7 $1,039.80 $806.10 $1,845.90 $6.90 $2,138.10 35.98 5.68% 9.96% $28.90 $209.20 37.72% 0.37% $64.60 9/29/11
Rockville Fincial Inc. Thrift 6120 NDQ $17.85 15857 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rockwell Automation Electrical Equipment 3600 NYS $61.08 1044400 170.2 $10,549.00 $968.00 $11,517.00 $414.70 $5,561.40 16.80 32.74% 30.58% $628.10 $1,072.70 29.54% 3.60% $150.10 9/29/11
Rockwell Collins Aerospace/Defense 3720 NYS $63.29 398300 169.2 $10,805.10 $245.00 $11,050.10 $144.00 $3,863.00 22.65 39.55% 39.99% $477.00 $755.00 30.77% 1.30% $144.00 9/29/11
Rockwell Medical Tech Medical Supplies 8060 NDQ $7.13 19065 8.9 $81.50 $3.00 $84.50 $0.30 $27.70 815.00 2.63% 13.85% $0.10 $0.90 0.00% 0.36% $0.60 12/30/10
Rockwood Holdings Inc Chemical (Diversified) 2813 NYS $25.26 91500 73.8 $1,891.10 $2,843.80 $4,734.90 $102.20 $3,121.20 15.73 14.40% 9.11% $120.20 $561.70 42.02% 2.16% $199.20 12/30/10
Rocky Brands Inc Shoe 3140 NDQ $16.12 28530 5.4 $85.00 $105.40 $190.40 $1.60 $296.00 6.54 13.12% 10.98% $13.00 $33.00 32.47% 0.84% $6.10 12/30/10
Rocky Mountain Choc Factory Food Processing 2000 NDQ $14.70 30261 6.3 $92.70 $0.00 $92.70 $3.50 $28.10 22.61 26.45% 37.84% $4.10 $7.30 37.80% 3.78% $1.30 2/27/11
Rocky Mountain Minerals Inc Metals & Mining (Div.) 1000 NDQ $0.03 500 96.7 $3.00 $0.00 $3.00 $0.10 -$0.40 $0.00 0.00% 3.33% $0.00 10/30/10
Roebling Fincial Corp Inc Thrift 6120 NDQ $12.45 200 1.7 $21.30 $0.00 $21.30 $3.10 35.50 3.75% 8.79% $0.60 $2.00 43.32% 14.55% $0.00 9/29/10
Rofin-Sir Tech Electrical Equipment 3600 NDQ $60.46 70858 15.4 $946.90 $35.40 $982.30 $169.50 $420.90 19.09 13.84% 23.92% $49.60 $82.90 35.27% 17.26% $6.40 9/29/11
Rogers Communication Cable TV 4840 NYS $59.60 79700 233.5 $14,011.00 $5,315.30 $19,326.30 $0.00 $4,847.40 -1.83% 20.46% -$32.30 $1,448.90 0.00% 0.00% $963.70 12/30/09
Rogers Corp. Electronics 3670 NYS $59.15 275800 16.3 $1,018.70 $0.00 $1,018.70 $46.40 $356.10 38.44 9.45% 14.54% $26.50 $44.20 23.06% 4.55% $28.60 12/31/10
Rohm and Haas Chemical (Specialty) 2820 NYS $51.12 350300 222 $11,257.70 $2,195.00 $13,452.70 $570.00 $7,994.00 16.65 17.26% 20.41% $676.00 $1,522.00 25.68% 4.24% $333.00 12/30/10
Rollins Inc. Industrial Services 7300 NYS $22.11 74300 68 $1,527.10 $0.00 $1,527.10 $43.10 $802.40 28.92 29.83% 47.27% $52.80 $105.50 40.00% 2.82% $25.50 12/30/10
Roma Fincial Corp Thrift 6120 NDQ $16.56 28174 0 $544.30 $0.00 $544.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Rome Bancorp Inc Thrift 6120 NDQ $12.75 9958 9.7 $111.30 $0.00 $111.30 $34.20 32.74 3.64% 7.92% $3.40 $7.50 37.38% 30.73% $0.00 12/30/10
Ronson Corp. Aerospace/Defense 3720 NDQ $2.05 4777 4.7 $9.40 $3.10 $12.50 $0.70 $26.70 13.43 20.00% 21.74% $0.70 $2.10 38.92% 5.60% $0.40 12/30/09
ROO Group Inc Internet 7370 NDQ $3.05 718125 13.2 $52.80 $0.00 $52.80 $5.30 $6.60 -82.22% -90.99% -$7.40 -$3.37 0.00% 10.04% $0.20 12/30/10
RoomLinX Inc Industrial Services 7300 NDQ 104 $1.00 $0.50 $1.50 $0.00 $2.00 -$2.10 -$1.98 0.00% 0.00% $0.00 12/30/00
Roper Inds. Machinery 3500 NYS $50.24 293200 86.2 $4,404.10 $894.30 $5,298.40 $53.10 $1,453.70 29.44 11.97% 11.14% $149.60 $336.20 30.72% 1.00% $24.80 12/30/10
Rosetta Resources Inc Petroleum (Producing) 1300 NDQ $18.67 261230 50 $920.40 $240.00 $1,160.40 $99.70 $216.90 25.43 5.06% 10.74% $36.20 $150.40 38.88% 8.59% $975.30 12/30/10
Ross Stores Retail (Special Lines) 5600 NDQ $29.30 647706 144.1 $4,163.10 $50.00 $4,213.10 $191.80 $4,944.20 20.86 23.87% 38.20% $199.60 $436.30 39.20% 4.55% $175.90 1/27/11
Rostelecom ADR Telecom. Services 4810 NYS $45.50 26000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rotech Healthcare Inc Medical Supplies 8060 NDQ $2.24 171313 25.4 $57.80 $335.00 $392.80 $14.20 $533.20 10.51 0.96% 7.06% $5.50 $104.40 39.45% 3.62% $78.80 12/30/10
Rothmans Inc. Tobacco 2085 TSE $21.75 21325 67.9 $1,475.90 $149.80 $1,625.70 $130.20 $652.30 14.83 87.36% 130.30% $99.50 $288.50 39.70% 8.01% $17.60 3/30/11
Rotonics Mfg Inc Packaging & Container 2640 AMS $2.94 34400 11.8 $34.40 $2.00 $36.40 $0.10 $48.10 16.38 10.55% 16.95% $2.10 $5.80 36.31% 0.27% $1.90 6/29/11
Rouge Inds Inc 'A' Steel (Integrated) 3312 NDQ $0.01 5585 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rowan Cos. Oilfield Svcs/Equip. 3533 NYS $33.20 1568800 109.8 $3,699.00 $615.20 $4,314.20 $675.90 $1,068.80 21.46 10.64% 14.39% $172.40 $355.40 36.86% 15.67% $199.80 12/30/10
Rowe Companies Furn/Home Furnishings 2500 NYS 13.3 $4.00 $34.20 $38.20 $1.00 $299.40 -20.59% -11.19% -$9.80 -$9.04 0.00% 2.62% $8.40 11/26/10
Royal Bancshares of Pa. Inc Bank 6000 NDQ $26.28 22040 12.2 $341.90 $247.80 $589.70 $26.10 17.10 14.19% 10.48% $20.00 $53.00 28.32% 4.43% $0.00 12/30/00
Royal Bank of Cada Bank (Cadian) 6081 TSE $55.50 747065 1275.4 $70,772.20 $7,103.00 $77,875.20 $4,401.00 14.88 21.50% 56.10% $4,757.00 $17,997.00 22.61% 5.65% $0.00 10/30/11
Royal BodyCare Inc. Drug 2834 NDQ 20.1 $9.70 $3.20 $12.90 $1.70 $19.40 16.17 12.24% 22.42% $0.60 $1.50 4.36% 13.18% $0.10 12/30/10
Royal Caribbean Cruises Recreation 7900 NYS $41.38 475800 210.4 $8,786.30 $4,154.80 $12,941.10 $125.40 $4,903.20 13.24 11.95% 13.29% $663.50 $1,273.60 0.00% 0.97% $429.90 12/30/10
Royal Dutch Shell 'A' Petroleum (Integrated) 2900 NYS $70.79 626600 3262.6 $146,865.70 $12,916.00 $159,781.70 $11,730.00 $303,963.00 6.13 25.46% 29.11% $23,957.00 $46,554.00 40.41% 7.34% $15,904.00 12/30/10
Royal Fincial Inc Thrift 6120 NDQ $16.50 1800 0 $42.90 $0.00 $42.90 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Royal Gold Precious Metals 1041 NDQ $35.98 289775 23.6 $873.70 $0.00 $873.70 $78.40 $28.40 76.64 7.05% 14.66% $11.40 $17.70 31.01% 8.97% $44.00 6/29/11
Royale Energy Inc Petroleum (Producing) 1300 NDQ $3.50 38879 7.9 $28.10 $6.70 $34.80 $4.70 $25.60 20.07 7.65% 23.81% $1.40 $7.40 34.67% 13.51% $9.90 12/30/10
Royce Value Trust Investment Co. 6730 NYS $22.21 67200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
RPC Inc. Oilfield Svcs/Equip. 3533 NYS $16.88 578400 96.7 $1,679.40 $0.00 $1,679.40 $12.80 $427.60 28.66 25.20% 37.54% $58.60 $124.70 33.87% 0.76% $72.80 12/30/10
RPM Int'l Chemical (Specialty) 2820 NYS $20.89 303700 118.7 $2,489.90 $876.50 $3,366.40 $108.60 $3,008.30 14.81 18.16% 14.38% $168.10 $373.20 34.72% 3.23% $61.20 5/30/11
RPM Technologies Inc Industrial Services 7300 NDQ $0.07 24300 25.1 $2.30 $1.10 $3.40 $0.40 $2.90 -$1.00 -$0.54 0.00% 11.76% $0.30 12/30/10
RRSat Global Com. Network Ltd Telecom. Services 4810 NDQ $12.99 3700 13 $169.00 $0.00 $169.00 $3.30 $31.30 40.24 40.00% 86.76% $4.20 $9.20 32.10% 1.95% $3.10 12/30/10
RS Group of Companies Inc Fincial Svcs. (Div.) 6100 NDQ $0.01 609000 29.7 $0.30 $0.60 $0.90 $0.50 $31.50 0.50 4.35% 21.58% $0.60 $3.00 0.00% 55.56% $0.20 12/30/10
RTI Intl Metals Inc Metals & Mining (Div.) 1000 NYS $78.22 347700 22.7 $1,797.50 $0.10 $1,797.60 $55.80 $346.90 48.19 9.82% 13.93% $37.30 $69.40 34.95% 3.10% $9.50 12/30/10
RTW Inc Insurance (Prop/Cas.) 6330 NDQ $9.02 11737 5.4 $48.10 $0.00 $48.10 $21.90 8.02 11.86% 0.00% $6.00 $0.00 40.49% 45.53% $0.70 12/30/10
Rubber Technology Intl Inc Tire & Rubber 3000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Rubio's Restaurants Inc Restaurant 5812 NDQ $9.85 8912 9.4 $93.70 $0.00 $93.70 $11.10 $140.80 -0.49% 24.08% -$0.20 $7.20 0.00% 11.85% $7.30 12/24/10
Ruby Tuesday Restaurant 5812 NYS $27.44 353600 58.2 $1,614.10 $377.10 $1,991.20 $22.40 $1,306.20 15.98 19.16% 17.73% $101.00 $233.80 33.11% 1.12% $171.60 6/5/11
Ruddick Corp. Grocery 5400 NYS $27.75 142400 47.9 $1,328.90 $174.10 $1,503.00 $62.10 $2,964.70 19.37 11.27% 17.08% $68.60 $193.10 36.22% 4.13% $129.30 10/1/10
Rudolph Technologies Inc Semiconductor 3674 NDQ $15.92 177532 16.9 $470.70 $0.00 $470.70 $80.80 $82.90 94.14 3.04% 7.03% $5.00 $8.00 26.44% 17.17% $2.70 12/30/10
Rural Cellular Corp Wireless Networking 7380 NDQ $13.14 52332 14 $185.90 $1,368.00 $1,553.90 $153.60 $544.90 17.86% -$64.10 $214.10 0.00% 9.88% $95.00 12/30/10
Rural/Metro Corp. Medical Services 8000 NDQ $8.12 25329 24.5 $199.10 $291.30 $490.40 $9.20 $548.50 20.96 48.06% $9.50 $181.30 51.62% 1.88% $16.20 6/29/11
Rurban Fincial Corp Bank (Midwest) 6001 NDQ $10.77 2311 5 $54.10 $67.10 $121.20 $12.70 77.29 1.28% 15.33% $0.70 $18.70 10.74% 10.48% $0.00 12/30/10
Rush Enterprises Inc Retail Automotive 5531 NDQ $15.78 18700 24.7 $400.20 $468.80 $869.00 $133.10 $1,864.80 8.97 16.30% 10.76% $44.60 $104.50 37.27% 15.32% $65.80 12/30/10
Rush Enterprises Inc. Retail Automotive 5531 NDQ $16.92 79783 24.7 $431.10 $468.80 $899.90 $133.10 $1,864.80 9.67 16.30% 10.76% $44.60 $104.50 37.27% 14.79% $65.80 12/30/10
Russ Berrie And Co. Retail (Special Lines) 5600 NYS $15.45 18800 20.8 $330.00 $76.50 $406.50 $28.70 $290.20 -18.10% -0.48% -$35.10 -$1.16 0.00% 7.06% $1.20 12/30/10
Russel Metals Inc. Diversified Co. 9913 TSE $26.70 62536 50.7 $1,347.40 $206.10 $1,553.50 $47.10 $2,615.20 10.80 23.17% 21.17% $124.80 $219.20 32.61% 3.03% $26.50 12/30/10
RUSSELL 2000 INDEX INDE $787.66 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ruth's Chris Steak House Inc. Restaurant 5812 NDQ $18.28 147974 23.1 $433.10 $38.50 $471.60 $9.00 $214.00 34.65 31.02% 33.71% $12.50 $34.70 32.20% 1.91% $19.60 12/24/10
RWE Aktiengesellschaft Utility (Foreign) 4914 NDQ $110.00 29725 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ryder System Trucking 4200 NYS $51.06 423300 61.9 $3,159.70 $2,185.30 $5,345.00 $128.70 $5,740.80 13.88 14.90% 20.73% $227.60 $1,165.30 36.25% 2.41% $1,399.40 12/30/10
Ryerson Inc. Steel (General) 3311 NYS $25.09 743400 25.6 $666.50 $877.20 $1,543.70 $28.00 $5,780.50 6.79 17.91% 10.87% $98.10 $248.50 38.92% 1.81% $32.60 12/30/10
Ryland Group Homebuilding 1521 NYS $54.62 600900 46.4 $2,325.00 $922.00 $3,247.00 $461.40 $4,817.60 5.20 32.49% 26.10% $447.10 $773.20 38.00% 14.21% $55.10 12/30/10
Rymer Foods Inc Food Processing 2000 NDQ $0.00 102277 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
S & P 100 INDEX INDE $660.41 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
S & T Bancorp Bank 6000 NDQ $34.67 63352 26.3 $896.20 $83.80 $980.00 $56.20 15.40 16.52% 24.18% $58.20 $130.20 29.43% 5.73% $0.00 12/30/10
S Y Bancorp Inc Bank 6000 NDQ $28.00 27313 14.5 $410.40 $60.80 $471.20 $34.10 19.00 17.17% 25.26% $21.60 $56.10 31.33% 7.24% $0.00 12/30/10
S&K Famous Brands Retail (Special Lines) 5600 NDQ $12.25 200 2.4 $30.50 $2.10 $32.60 $1.90 $193.50 7.82 7.14% 12.04% $3.90 $10.00 33.99% 5.83% $4.70 1/27/11
S.R. Telecom Inc Wireless Networking 7380 TSE $0.18 78052 65.7 $11.20 $87.00 $98.20 $9.50 $76.40 -443.20% -29.54% -$91.30 -$28.98 0.00% 9.67% $4.10 12/30/10
S1 Corporation Internet 7370 NDQ $5.51 681737 70.4 $395.30 $2.00 $397.30 $129.30 $204.10 -10.86% 1.52% -$27.40 $1.90 0.00% 32.54% $6.90 12/30/10
Saba Software Inc Internet 7370 NDQ $6.23 102397 28.4 $170.30 $6.30 $176.60 $23.00 $71.10 -13.32% -10.49% -$6.90 -$3.68 0.00% 13.02% $1.20 5/30/11
Sabre Holdings Industrial Services 7300 NYS $31.89 683000 131.6 $4,204.00 $1,384.60 $5,588.60 $568.80 $2,521.30 21.47 11.92% 12.33% $195.80 $436.80 30.57% 10.18% $91.70 12/30/10
Safe Technologies Int'l Inc Internet 7370 NDQ $0.00 538640 932.6 $9.30 $1.10 $10.40 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 12/30/10
Safe Travel Care Inc Internet 7370 NDQ 58.1 $1.30 $0.30 $1.60 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 12/30/00
SAFECO Corp. Insurance (Prop/Cas.) 6330 NYS $62.55 347800 123.6 $7,385.00 $1,307.00 $8,692.00 $556.30 11.35 15.77% 0.00% $650.40 $0.00 30.22% 6.40% $0.00 12/30/10
Safeguard Scientifics Diversified Co. 9913 NYS $2.42 1334700 119.9 $292.00 $173.10 $465.10 $159.30 $186.20 -22.55% -15.20% -$37.20 -$27.19 0.00% 34.25% $12.30 12/30/10
SafeNet Inc Telecom. Equipment 4811 NDQ $23.94 93409 23.8 $587.10 $250.00 $837.10 $342.70 $263.10 195.70 0.51% 4.65% $3.00 $45.20 49.59% 40.94% $7.80 12/30/10
Safety Insurance Group Inc Insurance (Prop/Cas.) 6330 NDQ $50.71 54314 15.8 $831.50 $0.30 $831.80 $163.00 8.73 24.54% 0.00% $95.20 $0.00 31.15% 19.60% $0.80 12/30/10
Safeway Inc. Grocery 5400 NYS $34.56 1703100 449.4 $15,460.70 $6,358.60 $21,819.30 $373.30 $38,416.00 24.58 12.79% 13.58% $629.10 $2,257.60 34.41% 1.71% $1,383.50 12/30/10
Saga Communic. 'A' Entertainment 7950 NYS $9.61 33200 20.5 $198.60 $148.90 $347.50 $15.20 $140.80 18.74 8.43% 9.17% $10.60 $37.80 37.04% 4.37% $10.40 12/30/10
Sagemark Companies Ltd Fincial Svcs. (Div.) 6100 NDQ $0.65 9399 7.6 $5.00 $6.60 $11.60 $4.50 $7.70 -19.32% 9.17% -$1.70 $1.00 0.00% 38.79% $0.50 12/30/10
Sagent Technology Inc Computer Software/Svcs 3579 NDQ $0.02 25970 47.1 $0.90 $0.00 $0.90 $1.40 0.00% $0.00 $0.00 0.00% 155.56% $0.00 12/30/00
Sagient Research Systems Inc Securities Brokerage 6210 NDQ $0.10 55000 23.5 $1.90 $2.10 $4.00 $0.10 $2.80 -$0.80 -$0.31 0.00% 2.50% $0.10 12/30/00
Saia Inc Trucking 4200 NDQ $23.21 99492 14.5 $346.60 $114.90 $461.50 $16.90 $1,098.00 12.60 12.04% 25.26% $27.50 $136.30 39.50% 3.66% $67.60 12/30/10
Saifun Semiconductors Ltd Semiconductor 3674 NDQ $18.60 108928 29.5 $546.70 $0.00 $546.70 $175.80 $78.60 10.98 28.28% 16566.67% $49.80 $49.70 0.00% 32.16% $2.00 12/30/10
Saks Inc. Retail Store 5300 NYS $17.82 1050700 136 $2,469.90 $730.50 $3,200.40 $77.30 $5,953.40 110.76 1.12% 12.48% $22.30 $662.10 60.00% 2.42% $236.60 1/27/11
Salem Communications Corp Entertainment 7950 NDQ $11.95 43812 25.3 $289.40 $327.50 $616.90 $4.00 $211.80 22.26 5.22% 6.13% $13.00 $58.10 39.54% 0.65% $75.60 12/30/10
Salem Community Bankshare Inc Bank 6000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
salesforce.com E-Commerce 7372 NYS $36.45 627400 110.5 $4,128.10 $0.80 $4,128.90 $207.60 $309.90 190.24 11.05% $21.70 $26.10 19.36% 5.03% $23.40 1/30/11
Salisbury Bancorp Inc Bank 6000 AMS $37.60 500 1.7 $63.60 $71.00 $134.60 $8.40 13.83 11.11% 10.97% $4.60 $14.20 19.63% 6.24% $0.00 12/30/10
Salix Pharmaceuticals Ltd Drug 2834 NDQ $12.17 309532 46.3 $568.20 $0.00 $568.20 $68.20 $154.90 -25.26% -33.58% -$60.60 -$57.65 0.00% 12.00% $2.40 12/30/10
Salomon Bros. Fund Investment Co. 6730 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Salon Media Group Inc Internet 7370 NDQ $2.25 20875 1 $4.70 $0.00 $4.70 $0.40 $6.50 -30.56% -31.20% -$1.10 -$1.00 0.00% 8.51% $0.10 3/30/11
Salton Inc. Household Products 2840 NYS $2.25 407700 14.4 $31.40 $328.30 $359.70 $18.10 $636.00 -170.63% -3.24% -$116.20 -$12.27 0.00% 5.03% $5.90 6/30/11
Samaritan Pharmaceuticals Drug 2834 AMS $0.20 11900 136.9 $31.20 $0.00 $31.20 $1.00 $0.30 -329.41% -920.34% -$5.60 -$6.44 0.00% 3.21% $0.20 12/30/10
Samex Mining Corp Metals & Mining (Div.) 1000 NDQ $0.65 145361 62.7 $42.00 $0.00 $42.00 $3.60 -18.52% 0.00% -$1.00 $0.00 0.00% 8.57% $0.60 11/29/09
Samsonite Corp. Household Products 2840 NDQ $1.01 93343 227.2 $229.40 $307.20 $536.60 $85.40 $966.90 17.25 32.67% $13.30 $106.30 47.57% 15.92% $23.10 1/30/11
Samuel Manu-Tech Inc. Steel (General) 3311 TSE $14.53 2190 31.8 $454.40 $24.60 $479.00 $1.10 $862.10 8.01 18.49% 21.34% $56.70 $106.50 33.84% 0.23% $17.60 12/30/10
San Holdings Inc Computers/Peripherals 3573 NDQ 95.8 $13.40 $20.40 $33.80 $0.00 $59.10 -204.41% -3.13% -$13.90 -$0.85 0.00% 0.00% $0.30 12/30/10
San Juan Basin Rlty. tural Gas (Div.) 4929 NYS $32.85 601300 46.6 $1,553.00 $0.00 $1,553.00 $19.20 $153.90 10.24 631.67% 3154.17% $151.60 $151.40 0.00% 1.24% $0.00 12/30/10
Sand Technology Inc Computer Software/Svcs 3579 NDQ $0.43 28470 12.8 $5.80 $0.00 $5.80 $5.60 $6.10 -154.17% -$7.40 -$7.25 0.00% 96.55% $0.10 7/30/10
Sanders Morris Harris Group Fincial Svcs. (Div.) 6100 NDQ $12.77 76947 18.9 $314.40 $10.70 $325.10 $90.20 $123.80 29.38 6.92% 10.58% $10.70 $13.40 40.65% 27.75% $3.80 12/30/10
Sanderson Farms Food Processing 2000 NDQ $30.29 349076 20.1 $623.70 $10.90 $634.60 $34.60 $1,006.20 8.83 20.42% 26.48% $70.60 $138.20 38.30% 5.45% $128.10 10/30/10
SanDisk Corp. Computers/Peripherals 3573 NDQ $43.03 6497069 188.2 $8,357.40 $0.00 $8,357.40 $1,697.70 $2,306.10 21.63 15.31% 48.99% $386.40 $642.40 37.00% 20.31% $134.50 12/31/10
Sands Regent Hotel/Gaming 7000 NDQ $14.95 5654 7.1 $107.10 $29.40 $136.50 $6.80 $92.60 39.67 4.30% 10.23% $2.70 $14.50 39.76% 4.98% $8.00 6/29/11
Sandston Corp Computers/Peripherals 3573 NDQ $0.18 59440 8.4 $1.70 $0.00 $1.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Sandy Spring Bancorp Inc Bank 6000 NDQ $38.18 38389 14.8 $575.00 $37.20 $612.20 $47.30 17.37 15.19% 31.86% $33.10 $90.60 26.93% 7.73% $0.00 12/30/10
Sanfilippo John B. Food Processing 2000 NDQ $12.26 37945 10.6 $128.00 $150.70 $278.70 $2.20 $579.60 -7.89% -1.96% -$14.40 -$6.49 0.00% 0.79% $44.80 6/28/11
Sangamo BioSciences Inc Drug 2834 NDQ $6.60 214779 30.6 $226.70 $0.00 $226.70 $47.00 $2.50 -35.19% -$13.30 -$13.26 0.00% 20.73% $0.40 12/30/10
Sangui Biotech Intl Inc Medical Supplies 8060 NDQ $0.18 120 40.7 $8.20 $0.00 $8.20 $0.30 -320.00% 0.00% -$1.60 $0.00 0.00% 3.66% $0.00 6/29/00
Sanmi-SCI Corp. Electronics 3670 NDQ $3.45 3205173 526.8 $1,855.30 $1,646.10 $3,501.40 $1,125.30 $11,734.70 579.78 0.13% 5.57% $3.20 $312.40 48.28% 32.14% $74.50 9/30/10
Sanofi-Aventis Drug 2834 NYS $46.17 448600 2686.2 $124,451.20 $13,167.60 $137,618.80 $1,840.80 $33,645.30 28.11 8.09% 12.46% $16,465.00 $11,584.10 28.94% 1.34% $1,348.70 12/30/10
Santa Fe Finl Corp R.E.I.T. 6720 NDQ $17.61 125 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Santander Bancorp Bank 6000 NYS $17.85 8200 46.6 $828.80 $161.30 $990.10 $136.70 10.39 14.04% 42.32% $79.80 $347.80 27.83% 13.81% $0.00 12/30/10
Santarus Inc Drug 2834 NDQ $7.83 372453 44.5 $392.40 $0.00 $392.40 $69.40 $26.50 -119.27% -$65.00 -$66.39 0.00% 17.69% $0.20 12/30/10
SAP AG Computer Software/Svcs 3579 NYS $53.10 576300 1265.8 $67,240.90 $8.20 $67,249.10 $4,053.70 $10,080.40 35.57 27.61% 73.55% $1,890.20 $3,183.60 35.27% 6.03% $310.00 12/30/10
Sapiens Int'l Corp. Computer Software/Svcs 3579 NDQ $1.50 7500 12.8 $19.20 $32.40 $51.60 $12.00 $39.40 -252.78% 3.33% -$9.10 $0.80 0.00% 23.26% $0.40 12/30/10
Sapient Corp. E-Commerce 7372 NDQ $5.49 1104952 123.5 $679.60 $0.00 $679.60 $156.60 $333.00 26.44 12.69% 95.43% $25.70 $43.90 0.00% 23.04% $14.50 12/30/10
Saputo Inc Food Processing 2000 TSE $36.96 46013 104.1 $3,846.00 $333.40 $4,179.40 $91.50 $4,022.20 19.37 14.16% 16.21% $198.60 $366.00 27.19% 2.19% $96.20 3/30/11
Sara Lee Corp. Food Processing 2000 NYS $17.03 3552300 761 $12,733.40 $5,959.00 $18,692.40 $2,231.00 $15,944.00 17.83 29.15% 20.47% $714.00 $2,045.00 38.18% 11.94% $625.00 6/30/11
SatCon Technololgy Aerospace/Defense 3720 NDQ $1.14 212969 38.3 $45.90 $0.30 $46.20 $6.70 $36.00 -58.19% -57.95% -$10.30 -$6.55 0.00% 14.50% $0.30 9/29/10
Satelinx Intertiol Inc Metals & Mining (Div.) 1000 NDQ $0.00 12986100 615.5 $24.60 $0.00 $24.60 $0.00 -$1.10 $0.00 0.00% 0.00% $0.00 12/30/00
Satellite Newspapers Corp Computers/Peripherals 3573 NDQ $0.00 9849 420.5 $0.10 $3.20 $3.30 $0.00 $1.70 -320.28% -$2.60 -$1.92 0.00% 0.00% $0.00 12/30/10
Satellite Security Corp. Wireless Networking 7380 NDQ $0.07 45200 32.8 $3.60 $1.10 $4.70 $0.10 $2.40 -6900.00% 81.82% -$6.90 $0.90 0.00% 2.13% $0.70 12/30/00
Saucony Inc. Apparel 2300 NDQ 6.6 $153.90 $0.20 $154.10 $32.70 $166.70 14.80 15.14% 32.24% $10.40 $19.70 40.75% 21.22% $4.50 12/30/00
Sauer-Danfoss Machinery 3500 NYS $32.25 33700 47.5 $1,568.90 $332.30 $1,901.20 $14.20 $1,547.80 40.54 8.82% 17.38% $38.70 $168.90 22.11% 0.75% $95.20 12/30/10
Saul Centers R.E.I.T. 6720 NYS $55.19 33000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Savanh BanCorp. Inc. Bank 6000 NDQ $27.25 1300 5.7 $158.50 $30.80 $189.30 $14.70 17.61 15.38% 21.59% $9.00 $24.80 35.06% 7.77% $0.00 12/30/10
Save the World Air Inc Environmental 4953 NDQ $0.60 70535 31.4 $25.60 $0.50 $26.10 $0.30 -$3.80 $0.00 0.00% 1.15% $0.30 12/30/10
Savia SA De CV Biotechnology 2830 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Savient Pharmaceuticals Inc Biotechnology 2830 NDQ $11.21 774843 61.5 $624.50 $0.00 $624.50 $75.40 $87.80 104.08 3.31% 1.12% $6.00 $1.70 30.37% 12.07% $2.20 12/30/10
SAVVIS Inc Telecom. Services 4810 NDQ $35.71 336686 12.1 $1,829.20 $335.70 $2,164.90 $61.20 $667.00 55.65% -$65.30 $79.30 0.00% 2.83% $56.40 12/30/10
SB Finl Inc Thrift 6120 NDQ $41.35 4673 8.4 $359.10 $0.00 $359.10 $35.30 13.92 17.33% 31.76% $25.80 $56.50 36.13% 9.83% $0.00 9/29/10
SBA Communications Wireless Networking 7380 NDQ $27.50 638555 85.6 $2,856.00 $784.40 $3,640.40 $65.70 $260.00 -79.85% 11.49% -$65.00 $91.90 0.00% 1.80% $19.60 12/30/10
SBE Inc. Computers/Peripherals 3573 NDQ $0.40 49092 9.9 $3.90 $0.20 $4.10 $3.60 $8.10 -24.28% -21.70% -$4.20 -$3.02 0.00% 87.80% $0.30 10/30/10
SCA Corp. Electric Utility (East) 4911 NYS $40.62 208800 115 $4,765.70 $3,563.00 $8,328.70 $62.00 $4,777.00 14.75 11.57% 15.45% $323.00 $972.00 0.00% 0.74% $388.00 12/30/10
Scailex Corporation Ltd Precision Instrument 3800 NDQ $7.95 10100 38.1 $295.40 $0.00 $295.40 $230.80 422.00 0.27% 0.00% $0.70 $0.00 0.00% 78.13% $0.00 12/30/10
ScanSource Inc Computers/Peripherals 3573 NDQ $30.40 173411 25.7 $793.90 $32.20 $826.10 $3.80 $1,665.60 19.80 14.60% 14.88% $40.10 $69.40 35.03% 0.46% $9.40 6/29/11
ScanTran, Inc Computer Software/Svcs 3579 NDQ $0.13 198425 52.4 $8.90 $2.50 $11.40 $2.10 $21.70 -9.95% 1.41% -$4.20 $0.60 0.00% 18.42% $0.50 3/30/00
SCBT Fincial Corp Bank 6000 NDQ $41.73 13150 8.6 $370.70 $144.30 $515.00 $58.60 22.33 11.19% 18.28% $16.60 $62.90 31.96% 11.38% $0.00 12/30/10
Sceptre Investment Counsel Investment Co.(Foreign) 6730 TSE $10.25 13395 14.2 $141.20 $0.00 $141.20 $2.90 $26.00 39.22 18.27% 20.53% $3.60 $5.50 37.30% 2.05% $0.10 11/29/09
Schawk Inc. Packaging & Container 2640 NYS $19.54 39600 26.1 $513.50 $170.00 $683.50 $7.50 $614.50 14.63 15.17% 13.96% $35.10 $87.50 37.14% 1.10% $22.20 12/30/10
Scheib (Earl) Inc. Auto Parts 3716 NDQ $3.54 2200 4.4 $15.40 $1.70 $17.10 $3.00 $48.50 -2.27% 21.33% -$0.20 $1.60 0.00% 17.54% $0.80 4/29/10
Scheid Vineyards Food Processing 2000 NDQ $32.00 200 1 $32.70 $35.80 $68.50 $1.20 $31.20 8.61 9.05% 8.79% $3.80 $11.40 40.91% 1.75% $25.60 12/30/10
Schein (Henry) Medical Supplies 8060 NDQ $48.98 289818 87.1 $4,388.80 $524.60 $4,913.40 $334.70 $4,635.90 27.02 13.21% 15.23% $162.40 $341.40 36.67% 6.81% $50.80 12/30/10
Schering-Plough Drug 2834 NYS $23.64 4359000 1479 $35,384.40 $3,677.00 $39,061.40 $5,585.00 $9,508.00 55.71 8.60% 5.99% $635.10 $409.00 19.71% 14.30% $478.00 12/30/10
Schiff Nutritiol Int'l Drug 2834 NYS $6.65 2800 26.3 $177.20 $3.00 $180.20 $35.60 $239.90 11.66 16.93% 35.49% $15.20 $20.30 0.00% 19.76% $2.40 5/30/10
Schlumberger Ltd. Oilfield Svcs/Equip. 3533 NYS $63.16 5719700 1177.6 $74,969.80 $4,387.90 $79,357.70 $3,495.70 $14,309.20 37.07 26.64% 37.35% $2,022.50 $4,112.00 22.95% 4.40% $1,592.50 12/30/10
Schmitt Inds Inc OR Machinery 3500 NDQ $7.36 8911 2.6 $19.50 $0.00 $19.50 $3.50 $11.50 13.93 14.29% 22.82% $1.40 $1.90 24.33% 17.95% $0.10 5/30/11
Schnitzer Steel Inds 'A' Steel (General) 3311 NDQ $39.70 168479 30.5 $1,220.60 $102.90 $1,323.50 $25.40 $1,854.70 11.60 14.33% 15.37% $105.20 $202.30 38.33% 1.92% $86.60 8/30/11
Scholastic Corp. Publishing 2700 NDQ $35.84 362644 41.9 $1,506.50 $571.30 $2,077.80 $205.30 $2,283.80 21.96 6.54% 9.24% $68.60 $205.10 36.25% 9.88% $66.10 5/30/11
School Specialty Inc Retail (Special Lines) 5600 NDQ $37.49 161718 23 $817.50 $417.20 $1,234.70 $2.40 $1,015.70 240.44 0.61% 4.64% $3.40 $84.30 46.71% 0.19% $15.70 4/28/11
Schuff Intertiol Inc Steel (Integrated) 3312 NDQ $19.00 300 7.1 $120.50 $74.20 $194.70 $13.70 $396.80 7.01 55.66% 26.92% $17.20 $39.50 37.70% 7.04% $7.90 12/30/10
Schulman (A.) Chemical (Specialty) 2820 NDQ $22.25 204069 30.7 $640.90 $65.10 $706.00 $102.30 $1,435.60 19.97 6.95% 11.79% $32.10 $77.00 34.95% 14.49% $26.90 8/30/10
Schwab (Charles) Securities Brokerage 6210 NDQ $19.34 3224537 1392.1 $24,426.30 $1,258.00 $25,684.30 $24,446.00 $5,151.00 33.23 16.52% $735.00 $2,085.00 38.24% 95.18% $120.00 12/30/10
Schweitzer-Mauduit Intl Inc Paper/Forest Products 2600 NYS $26.05 44800 15.3 $412.50 $113.70 $526.20 $5.10 $669.80 21.26 6.62% 13.89% $19.40 $78.80 29.21% 0.97% $18.80 12/30/10
SciClone Pharm. Drug 2834 NDQ $3.22 942912 45.9 $157.00 $1.60 $158.60 $41.60 $28.30 -15.07% -75.93% -$7.70 -$8.43 0.00% 26.23% $0.10 12/30/10
Sciele Pharma Inc Drug 2834 NDQ $24.00 275624 34.9 $847.00 $150.00 $997.00 $99.80 $216.40 21.61 11.53% 14.04% $39.20 $81.60 32.85% 10.01% $2.20 12/30/10
Science Dymics Corp. Telecom. Equipment 4811 NDQ $0.05 16300 89.7 $8.30 $2.70 $11.00 $0.10 $4.20 -64.23% -$0.90 -$0.83 0.00% 0.91% $0.00 12/30/10
Scientific Games Hotel/Gaming 7000 NDQ $30.23 490370 89.9 $2,773.20 $580.80 $3,354.00 $38.90 $781.70 36.83 19.47% 15.46% $75.30 $197.80 27.42% 1.16% $143.20 12/30/10
Scientific Learning Corp Educatiol Services 8299 NDQ $5.49 3432 16.8 $93.10 $0.00 $93.10 $12.10 $40.30 16.63 $5.60 $6.00 3.15% 13.00% $0.20 12/30/10
SCLOR Inc Drug 2834 AMS $4.70 65900 35 $178.40 $0.00 $178.40 $13.30 $0.60 -56.46% -571.11% -$8.30 -$8.00 0.00% 7.46% $0.30 12/30/10
SCM Microsystems Computer Software/Svcs 3579 NDQ $3.11 43400 15.6 $48.20 $0.00 $48.20 $32.40 $48.70 -30.06% -5018.53% -$9.80 -$10.04 0.00% 67.22% $0.10 12/30/10
Scope Industries Food Processing 2000 AMS 1 $71.90 $5.00 $76.90 $13.60 $81.40 22.47 4.86% 14.67% $3.20 $13.90 39.63% 17.69% $10.20 6/29/09
Scopus Video Networks Ltd Electronics 3670 NDQ $4.25 428039 13.1 $52.30 $0.00 $52.30 $33.60 $44.80 -8.90% -34.81% -$3.80 -$3.17 0.00% 64.24% $1.20 12/30/10
Scores Holding Company Inc. Entertainment 7950 NDQ $0.01 25340 78.6 $1.70 $0.20 $1.90 $0.00 $1.60 5.67 10.34% 9.47% $0.30 $0.30 2.15% 0.00% $0.00 12/30/10
Scott's Liquid Gold Inc Toiletries/Cosmetics 2844 NDQ $0.85 2000 10.5 $8.70 $2.40 $11.10 $2.30 $24.10 -1.28% 3.82% -$0.20 $0.60 0.00% 20.72% $0.00 12/30/10
Scotts Miracle-Gro Household Products 2840 NYS $51.65 197400 66.6 $3,467.90 $481.20 $3,949.10 $48.10 $2,697.10 26.13 12.27% 15.88% $132.70 $386.00 37.67% 1.22% $57.00 9/29/11
SCPIE Holdings Inc Insurance (Prop/Cas.) 6330 NYS $26.14 23200 9.5 $260.90 $0.00 $260.90 $68.80 74.54 1.83% 0.00% $3.50 $0.00 36.85% 26.37% $0.00 12/30/10
Scripps (E.W.) 'A' Newspaper 2710 NYS $49.94 281400 163.7 $8,239.70 $825.80 $9,065.50 $32.00 $2,513.90 26.42 13.64% 13.37% $311.90 $638.60 35.50% 0.35% $72.10 12/30/10
SDAQ COMP INDEX INDE $2,415.29 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
sdaq Stock Market Securities Brokerage 6210 NDQ $30.79 1746916 83.1 $3,500.30 $1,192.40 $4,692.70 $344.60 $879.90 56.73 24.39% 9.52% $61.70 $180.60 41.95% 7.34% $25.40 12/30/10
SE Fincial Corp Thrift 6120 NDQ $12.65 200 0 $29.10 $0.00 $29.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
SEA CONTAINERS LTD 'B' Maritime 4400 NDQ 25.1 $34.50 $1,530.90 $1,565.40 $129.10 $1,742.70 -1.34% 6.66% -$10.60 $146.00 0.00% 8.25% $86.50 12/30/00
Sea Containers Ltd. 'A' Maritime 4400 NDQ 25.1 $18.70 $1,530.90 $1,549.60 $129.10 $1,742.70 -0.55% 6.66% -$4.30 $146.00 0.00% 8.33% $86.50 12/30/00
Seaboard Corp. Diversified Co. 9913 AMS $1,765.00 1065 1.3 $2,229.40 $355.50 $2,584.90 $431.60 $2,688.90 8.32 27.39% 36.36% $267.80 $385.20 14.87% 16.70% $64.20 12/30/10
Seabridge Gold Inc Precious Metals 1041 AMS $14.12 17500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Seabright Insurance Hldgs Insurance (Prop/Cas.) 6330 NDQ $18.01 306278 16.4 $369.10 $12.00 $381.10 $12.10 20.17 11.75% 0.00% $18.30 $0.00 31.60% 3.18% $0.70 12/30/10
SeaChange Int'l Entertainment Tech 3663 NDQ $10.22 389673 28.5 $297.90 $0.00 $297.90 $36.20 $126.30 -8.00% -8.87% -$12.30 -$10.43 0.00% 12.15% $13.40 1/30/11
Seacoast Bk. Fla 'A' Bank 6000 NDQ $24.80 79537 16.9 $472.80 $80.70 $553.50 $67.40 22.73 13.62% 37.69% $20.80 $97.70 35.96% 12.18% $0.00 12/30/10
Seacor Holdings Oilfield Svcs/Equip. 3533 NYS $99.14 173500 24.8 $2,446.40 $988.10 $3,434.50 $497.00 $972.00 14.37 12.51% 12.66% $170.30 $276.90 15.30% 14.47% $250.50 12/30/10
Seae Inc Precision Instrument 3800 NDQ $0.41 142 280.7 $3.30 $0.40 $3.70 $0.10 $3.60 -438.46% -58.14% -$5.70 -$0.93 0.00% 2.70% $0.10 12/30/10
Seagate Technology Computers/Peripherals 3573 NYS $26.50 2373800 476.8 $15,167.30 $740.00 $15,907.30 $1,836.00 $7,553.00 21.45 27.82% 79.41% $707.00 $1,188.00 3.42% 11.54% $691.00 6/30/10
Sealed Air Packaging & Container 2640 NYS $64.92 223100 81.5 $5,252.20 $2,076.20 $7,328.40 $499.90 $4,085.10 20.45 18.45% 15.30% $256.80 $667.90 31.99% 6.82% $96.90 12/30/10
Sealy Corp. Furn/Home Furnishings 2500 NYS $14.75 196300 92.8 $1,342.10 $961.80 $2,303.90 $36.60 $1,469.60 19.59 22.55% $68.50 $216.60 44.35% 1.59% $29.40 11/26/10
Sears Cada Inc. Retail Store 5300 TSE $26.76 75198 107.4 $2,863.40 $749.30 $3,612.70 $775.10 $6,237.60 3.71 119.45% 54.96% $770.80 $423.00 19.51% 21.45% $86.00 12/30/10
Sears Holdings Retail Store 5300 NDQ $167.93 1188879 160 $26,880.00 $4,016.00 $30,896.00 $4,440.00 $49,124.00 37.23 6.22% 16.25% $722.00 $2,860.00 36.42% 14.37% $546.00 1/27/11
Seaspan Corp. Maritime 4400 NYS $23.12 98300 36 $826.00 $122.90 $948.90 $15.70 $75.00 27.53 5.73% 9.05% $30.00 $57.10 0.00% 1.65% $847.20 12/30/10
Seattle Genetics Inc Biotechnology 2830 NDQ $5.33 319854 42.4 $277.00 $0.00 $277.00 $42.50 $9.80 -38.94% -90.51% -$29.40 -$29.87 0.00% 15.34% $1.40 12/30/10
Secure Computing Corp Computers/Peripherals 3573 NDQ $6.56 725969 37 $431.40 $0.00 $431.40 $81.20 $109.20 20.16 17.56% 55.90% $21.40 $23.40 2.77% 18.82% $2.50 12/30/10
Secured Digital Applications Telecom. Services 4810 NDQ $0.07 970467 128.9 $9.70 $1.30 $11.00 $0.00 $28.30 97.00 1.64% 4.05% $0.10 $0.60 60.00% 0.00% $0.30 12/30/10
Secured Services Inc Internet 7370 NDQ $0.02 26000 17.4 $0.20 $0.60 $0.80 $1.80 $2.20 -104.00% -127.88% -$5.20 -$4.86 0.00% 225.00% $0.10 12/30/00
SecureLogic Corp. Computer Software/Svcs 3579 NDQ $0.13 24598 55.6 $7.20 $0.00 $7.20 $3.50 $0.80 -353.85% -$4.60 -$2.85 0.00% 48.61% $0.00 12/30/10
Security Asset Capital Corp Industrial Services 7300 NDQ $0.00 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Security Assoc Inc Industrial Services 7300 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Security Bancorp Inc. Thrift 6120 OTC $36.75 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Security Bank Corp/US Bank 6000 NDQ $22.82 94208 14.4 $440.90 $128.30 $569.20 $69.40 27.22 9.04% 12.87% $16.20 $48.30 36.52% 12.19% $0.00 12/30/10
Security Federal Corp Thrift 6120 OTC $23.35 551 2.5 $61.10 $0.00 $61.10 $14.40 16.08 10.11% 31.75% $3.80 $10.80 31.79% 23.57% $0.00 3/30/11
Security First Int'l Industrial Services 7300 NDQ $0.65 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Security tl Finl Corp Insurance (Life) 6310 NDQ $5.50 1400 12.5 $70.50 $7.50 $78.00 $19.80 20.14 7.66% 58.75% $3.50 $26.60 26.23% 25.38% $7.40 12/30/10
Security With Advanced Tech Electronics 3670 NDQ $5.44 53980 4 $21.90 $0.00 $21.90 $4.70 $0.10 -82.35% -679.59% -$4.20 -$2.72 0.00% 21.46% $0.20 12/30/10
SED Intl Hldgs Computers/Peripherals 3573 NDQ $1.30 22117 3.9 $5.10 $17.50 $22.60 $4.40 $412.40 25.50 0.93% 4.91% $0.20 $3.40 60.00% 19.47% $0.20 6/29/11
Sedo Corp Computers/Peripherals 3573 NDQ $0.17 182959 87.3 $11.70 $5.50 $17.20 $0.10 $0.70 -$2.90 -$2.42 0.00% 0.58% $0.00 12/30/10
SEEC Inc Computer Software/Svcs 3579 NDQ $0.16 43520 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SEI Investments Computer Software/Svcs 3579 NDQ $59.56 248779 98.6 $5,900.20 $14.40 $5,914.60 $130.10 $773.00 31.33 44.65% 47.85% $188.30 $229.50 36.20% 2.20% $15.70 12/30/10
Seitel Inc.(OLD) Information Services 8900 NYS 153.6 $212.80 $188.60 $401.40 $78.20 $149.20 115.02% -$1.80 $114.10 0.00% 19.48% $1.00 12/30/10
Select Comfort Furn/Home Furnishings 2500 NDQ $17.39 865504 53.6 $916.60 $0.00 $916.60 $57.00 $691.10 20.93 36.11% 81.28% $43.80 $84.50 38.15% 6.22% $25.80 12/30/10
Selectica Inc Internet 7370 NDQ $1.77 453067 32 $52.90 $0.00 $52.90 $74.00 $23.40 -16.09% -265.83% -$12.60 -$11.43 0.00% 139.89% $0.20 3/30/11
Selective Ins. Group Insurance (Prop/Cas.) 6330 NDQ $57.29 85933 28.4 $1,683.50 $115.90 $1,799.40 $179.50 12.28 13.97% 0.00% $137.10 $0.00 27.22% 9.98% $0.00 12/30/10
SEMCO Energy tural Gas (Distrib.) 4920 NYS $6.10 48300 33.7 $222.70 $520.60 $743.30 $5.70 $615.10 19.03 4.49% 7.48% $11.70 $87.70 33.91% 0.77% $40.20 12/30/10
Semitool Inc. Semiconductor Equip 3680 NDQ $13.31 135969 28.7 $426.30 $3.40 $429.70 $7.00 $190.40 42.21 8.39% 10.68% $10.10 $18.00 30.72% 1.63% $6.40 9/29/10
Semotus Solutions Inc Wireless Networking 7380 AMS $0.13 19800 31.4 $4.50 $0.00 $4.50 $1.10 $2.40 -35.90% -50.87% -$1.40 -$1.42 0.00% 24.44% $0.00 3/30/11
Sempra Energy Electric Utility (West) 4913 NYS $56.04 600400 257.2 $14,758.50 $5,986.00 $20,744.50 $772.00 $11,737.00 16.43 14.13% 14.22% $898.00 $1,645.00 0.00% 3.72% $1,404.00 12/30/10
Semtech Corp. Semiconductor 3674 NDQ $13.07 413622 72.7 $954.50 $0.00 $954.50 $195.70 $239.40 20.35 10.70% 20.78% $46.90 $64.10 21.31% 20.50% $10.60 1/28/11
Seneca Foods 'A' Food Processing 2000 NDQ $24.55 133 6.8 $167.80 $209.40 $377.20 $6.00 $883.80 7.63 10.10% 11.50% $22.00 $78.10 37.98% 1.59% $11.90 3/30/11
Seneca Foods 'B' Food Processing 2000 NDQ $24.70 187 6.8 $168.80 $209.40 $378.20 $6.00 $883.80 7.67 10.10% 11.50% $22.00 $78.10 37.98% 1.59% $11.90 3/30/11
Senesco Technologies Inc Biotechnology 2830 AMS $1.10 57200 15.5 $16.30 $0.00 $16.30 $1.20 $0.10 -110.00% -280.18% -$3.30 -$5.04 0.00% 7.36% $0.00 6/29/11
SENETEK PLC ADR Biotechnology 2830 NDQ $0.24 115400 61 $15.20 $2.20 $17.40 $3.20 $5.90 -$1.90 -$0.92 0.00% 18.39% $0.00 12/30/10
Senomyx Inc. Biotechnology 2830 NDQ $12.99 244433 29.7 $392.20 $0.00 $392.20 $83.80 $9.40 -24.03% -$19.80 -$19.99 0.00% 21.37% $1.90 12/30/10
Sense Holdings Inc Electronics 3670 NDQ $0.08 386034 35 $4.00 $0.60 $4.60 $0.00 $0.50 -1800.00% -239.66% -$1.80 -$1.68 0.00% 0.00% $0.00 12/30/10
Sense Technologies Inc Auto Parts 3716 NDQ $0.11 85750 42.2 $3.40 $0.60 $4.00 $0.00 $0.10 -$1.50 -$1.84 0.00% 0.00% $0.00 2/27/11
Sensient Techn. Food Processing 2000 NYS $24.60 145300 46.3 $1,170.00 $553.70 $1,723.70 $7.10 $1,023.90 20.60 9.13% 10.15% $56.80 $158.30 25.06% 0.41% $36.10 12/30/10
Sentex Sensing Technolgoy Inc Precision Instrument 3800 OTC 103.8 $4.10 $7.10 $11.20 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 11/29/10
Senticore Inc. Diversified Co. 9913 NDQ $0.17 77866 124 $1.80 $1.00 $2.80 $0.00 0.00% -$2.80 $0.00 0.00% 0.00% $0.00 12/30/00
Sentigen Hldgs Corp Medical Services 8000 OTC 7.5 $26.20 $0.90 $27.10 $13.50 $6.70 -21.14% -$2.60 -$2.40 0.00% 49.82% $0.20 12/30/10
Sento Corp Computer Software/Svcs 3579 NDQ $2.29 301662 3.9 $9.50 $4.10 $13.60 $4.50 $51.10 -2.22% 27.91% -$0.20 $2.40 0.00% 33.09% $4.30 3/30/11
Sentry Technology Corp Electrical Equipment 3600 NDQ $0.06 165119 120.6 $7.20 $3.90 $11.10 $0.80 $13.60 -62.96% -16.58% -$1.70 -$0.96 0.00% 7.21% $0.10 12/30/10
Sepracor Inc. Drug 2834 NDQ $61.58 797685 99.8 $6,477.60 $1,164.10 $7,641.70 $844.80 $820.90 0.39% -$18.40 $0.60 0.00% 11.06% $13.70 12/30/10
SEQUA CORP 'B' Aerospace/Defense 3720 NYS $114.92 1700 10.7 $1,304.50 $928.10 $2,232.60 $289.20 $1,997.60 35.26 5.55% 9.48% $37.00 $201.10 38.42% 12.95% $77.30 12/30/10
Sequa Corp. 'A' Diversified Co. 9913 NYS $115.06 31800 10.7 $1,303.40 $928.10 $2,231.50 $289.20 $1,997.60 28.27 6.91% 10.56% $46.10 $201.10 31.44% 12.96% $77.30 12/30/10
SEQUENOM Inc Drug 2834 NDQ $4.68 141825 13.4 $153.80 $0.40 $154.20 $8.60 $19.40 -226.50% -568.25% -$26.50 -$19.89 0.00% 5.58% $2.20 12/30/10
Sequiam Corp. Computer Software/Svcs 3579 NDQ $0.20 44550 64.5 $15.50 $5.50 $21.00 $0.80 $0.60 -684.35% -$5.20 -$2.74 0.00% 3.81% $0.10 12/30/10
SeraCare Life Sciences Inc Medical Supplies 8060 NDQ $6.47 19270 7.7 $54.20 $2.50 $56.70 $3.00 $23.20 20.85 12.75% 13.60% $2.60 $3.00 9.79% 5.29% $0.40 9/29/09
Service Bancorp Inc Thrift 6120 NDQ $32.00 100 1.6 $52.90 $3.10 $56.00 $9.80 25.19 7.92% 21.43% $2.10 $6.40 33.70% 17.50% $0.00 6/29/10
Service Corp. Int'l Diversified Co. 9913 NYS $10.25 301800 294.8 $3,023.80 $1,196.00 $4,219.80 $446.80 $1,715.60 31.17 6.11% 9.54% $97.00 $301.50 26.01% 10.59% $99.40 12/30/10
ServiceMaster Co. Industrial Services 7300 NYS $13.11 1675600 290.9 $3,739.60 $658.10 $4,397.70 $219.30 $3,239.50 20.71 17.12% 16.00% $180.60 $389.90 38.73% 4.99% $41.80 12/30/10
Servidyne Inc Manuf. Housing/RV 3792 NDQ $4.18 900 3.5 $14.30 $22.50 $36.80 $7.30 $18.50 -0.96% 1.39% -$0.20 $0.50 0.00% 19.84% $0.90 4/29/11
Servotronics Inc Electronics 3670 AMS $8.30 500 2.5 $19.70 $5.40 $25.10 $4.60 $23.10 24.63 5.56% 9.41% $0.80 $2.30 37.79% 18.33% $0.40 12/30/10
SETO Holdings Inc Electrical Equipment 3600 NDQ $0.10 26089 12.7 $1.10 $0.40 $1.50 $0.10 $3.90 -17.39% 7.69% -$0.40 $0.20 0.00% 6.67% $0.20 1/30/00
Severn Bancorp Inc Thrift 6120 NDQ $19.22 7661 9.1 $178.40 $20.60 $199.00 $20.90 12.22 20.08% 28.94% $14.60 $33.80 38.02% 10.50% $0.00 12/30/10
SFB Bancorp Inc Thrift 6120 NDQ $22.25 1100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SGX Pharmaceuticals Inc Drug 2834 NDQ $3.50 6680 0.9 $53.80 $15.70 $69.50 $17.70 $21.60 -565.38% -751.55% -$29.40 -$24.05 0.00% 25.47% $1.30 12/30/10
sh Finch Co. Food Wholesalers 5140 NDQ $27.30 55632 13.3 $372.30 $412.70 $785.00 $1.30 $4,555.50 9.35 12.34% 10.65% $39.80 $130.30 40.01% 0.17% $24.60 12/30/10
Shamir Optical Inds. Ltd. Precision Instrument 3800 NDQ $8.51 31242 16.3 $104.60 $21.50 $126.10 $42.00 $80.40 12.91 11.34% 21.86% $8.10 $17.40 36.04% 33.31% $7.90 12/30/10
Sharp Holding Corp Computer Software/Svcs 3579 NDQ $0.00 392600 27.1 $0.80 $2.60 $3.40 $0.00 $0.10 -$2.70 -$3.36 0.00% 0.00% $0.10 12/30/00
Sharper Image Retail (Special Lines) 5600 NDQ $9.25 70263 14.9 $138.80 $0.20 $139.00 $53.20 $669.00 -8.43% 0.16% -$15.20 $0.20 0.00% 38.27% $34.10 1/30/11
Shaw Commun. 'B' Cable TV 4840 TSE $36.91 326276 220 $8,222.80 $2,744.80 $10,967.60 $1.70 $2,209.80 59.54 6.73% 12.73% $138.10 $982.00 37.84% 0.02% $336.90 8/30/10
Shaw Group Metal Fabricating 3400 NYS $33.50 635300 80.5 $2,743.40 $185.20 $2,928.60 $198.20 $4,775.60 32.66 6.76% 10.75% $84.00 $190.20 30.47% 6.77% $48.90 8/30/11
ShawCor Ltd. Oilfield Svcs/Equip. 3533 TSE 74.1 $875.00 $88.90 $963.90 $200.30 $1,004.10 10.57 15.47% 28.90% $82.80 $137.60 10.98% 20.78% $36.20 12/30/10
ShawCor Ltd. A Oilfield Svcs/Equip. 3533 TSE $25.05 56884 74.1 $1,933.10 $88.90 $2,022.00 $200.30 $1,004.10 23.35 15.47% 28.90% $82.80 $137.60 10.98% 9.91% $36.20 12/30/10
Shearson Fin'l Networks Fincial Svcs. (Div.) 6100 NDQ $0.03 424900 37.5 $7.20 $10.50 $17.70 $0.00 $6.80 -232.61% -$10.60 -$6.05 0.00% 0.00% $0.00 12/30/10
Shell Cada Cadian Energy 1299 TSE $43.51 31991 825.1 $35,826.00 $211.00 $36,037.00 $1,083.00 $14,171.00 19.98 21.83% 29.42% $1,793.10 $3,356.00 35.64% 3.01% $1,646.00 12/30/10
Shell's Seafood Rest. Inc. Restaurant 5812 NDQ $0.70 11700 16.1 $12.00 $2.60 $14.60 $1.40 $44.50 -30.56% 134.52% -$2.20 $11.30 0.00% 9.59% $7.80 12/31/10
Shelron Group Inc Computer Software/Svcs 3579 NDQ $0.02 974190 365 $7.80 $0.00 $7.80 $0.80 $0.40 -214.29% -$1.50 -$1.56 0.00% 10.26% $0.00 12/30/10
Shendoah Telecommunications Telecom. Services 4810 NDQ $47.01 13421 7.7 $370.50 $35.90 $406.40 $2.60 $146.40 34.63 8.80% 16.60% $10.70 $41.80 38.49% 0.64% $29.50 12/30/10
SHEP Technologies Inc. Auto Parts 3716 NDQ $0.01 27412 26.3 $0.30 $0.10 $0.40 $0.00 -$1.90 $0.00 0.00% 0.00% $0.00 12/30/00
Sherritt Intl Corp Metals & Mining (Div.) 1000 TSE $12.39 436233 151.3 $1,852.30 $725.10 $2,577.40 $479.30 $1,095.60 14.90 9.15% 20.87% $124.30 $462.40 27.60% 18.60% $286.50 12/30/10
Sherwin-Williams Chemical (Specialty) 2820 NYS $63.58 324400 135.1 $8,656.90 $497.50 $9,154.40 $36.00 $7,190.70 18.69 26.77% 28.99% $463.30 $897.70 29.20% 0.39% $143.10 12/30/10
Sherwood Brands Inc Food Processing 2000 NDQ $0.35 3000 4 $1.40 $9.40 $10.80 $0.20 $31.80 -21.21% 14.40% -$0.70 $1.80 0.00% 1.85% $0.20 7/30/10
Shiloh Inds. Steel (Integrated) 3312 NDQ $18.95 39517 15.9 $304.30 $103.30 $407.60 $0.70 $634.60 11.35 17.83% 23.21% $26.80 $76.20 22.96% 0.17% $22.40 10/30/10
Shoe Carnival Shoe 3140 NDQ $31.60 210138 13.3 $424.20 $0.00 $424.20 $20.30 $655.60 22.56 10.38% 17.47% $18.80 $45.60 38.36% 4.79% $14.70 1/27/11
Shoe Pavillion Shoe 3140 NDQ $7.38 1200 6.9 $69.00 $8.00 $77.00 $0.50 $102.50 26.54 9.92% 11.56% $2.60 $6.40 39.15% 0.65% $4.20 12/30/10
ShoLodge Inc. Hotel/Gaming 7000 NDQ $5.50 1000 4.5 $24.80 $4.00 $28.80 $10.20 $18.40 -1.74% -4.43% -$0.80 -$1.77 0.00% 35.42% $0.40 12/30/10
Shoppers Drug Mart Corp Pharmacy Services 5910 TSE $50.09 241072 209.7 $10,475.70 $820.00 $11,295.70 $8.80 $4,415.20 40.65 13.95% 13.77% $257.70 $583.00 37.23% 0.08% $160.50 1/2/00
Shopsmith Inc Machinery 3500 NDQ $0.20 4400 2.6 $0.70 $2.50 $3.20 $0.00 $13.40 -57.14% -16.53% -$0.80 -$0.64 0.00% 0.00% $0.10 4/1/10
Shore Bancshares Inc Bank 6000 NDQ $30.16 13293 8.1 $253.30 $5.00 $258.30 $19.40 26.66 11.38% 21.04% $9.50 $22.60 35.67% 7.51% $0.00 12/30/09
Shore Finl Corp Bank 6000 NDQ $14.71 200 2.5 $30.50 $34.00 $64.50 $7.40 11.30 11.44% 11.99% $2.70 $8.70 30.84% 11.47% $0.00 12/30/10
shua Corp. Office Equip/Supplies 3570 NDQ $8.15 1100 6.3 $52.10 $29.40 $81.50 $0.70 $294.90 -0.56% 14.93% -$0.30 $12.30 0.00% 0.86% $3.80 12/30/10
Shuffle Master Recreation 7900 NDQ $26.20 1058130 34.5 $908.30 $158.90 $1,067.20 $34.10 $112.90 31.21 217.16% 27.72% $29.10 $57.40 33.25% 3.20% $11.70 10/30/10
Shurgard Storage Ctrs 'A' Industrial Services 7300 NYS 47 $3,375.40 $1,859.20 $5,234.60 $39.80 $483.20 416.72 1.01% 4.69% $8.10 $205.60 40.29% 0.76% $202.50 12/30/10
Shutterfly Inc E-Commerce 7372 NDQ $14.40 78351 3.8 $59.30 $5.10 $64.40 $39.20 $83.90 2.08 44.60% 38.26% $28.50 $11.40 0.00% 60.87% $10.90 12/30/10
Si Corporation Internet 7370 NDQ $28.70 341609 53.3 $1,537.90 $100.00 $1,637.90 $300.70 $193.60 36.53 13.17% 43.71% $42.10 $54.30 4.29% 18.36% $15.40 12/30/10
SI Fincial Group Inc Thrift 6120 NDQ $12.27 10179 12.6 $154.00 $10.20 $164.20 $25.90 45.29 4.25% 13.92% $3.40 $13.40 33.21% 15.77% $0.00 12/30/10
SI Intertiol Inc. Information Services 8900 NDQ $32.42 55551 11.3 $423.50 $101.80 $525.30 $34.00 $397.90 25.06 10.07% 9.90% $16.90 $38.40 39.25% 6.47% $2.70 12/30/10
Siboney Corp. Educatiol Services 8299 NDQ $0.11 30000 16.9 $1.90 $1.20 $3.10 $0.30 $7.50 -32.43% -21.39% -$1.20 -$0.98 0.00% 9.68% $0.10 12/30/10
Sico Inc. Chemical (Specialty) 2820 TSE 13.7 $272.90 $13.10 $286.00 $0.90 $312.10 43.32 5.09% 11.18% $6.30 $30.40 51.57% 0.31% $7.30 12/30/10
Sie Holdings Inc Medical Services 8000 NDQ $0.37 36500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Siebert Finl Corp Fincial Svcs. (Div.) 6100 NDQ $3.87 27719 22.1 $88.40 $0.00 $88.40 $35.40 $29.30 46.53 5.12% 85.27% $1.90 $2.50 42.02% 40.05% $0.10 12/30/10
Sierra Bancorp Bank 6000 NDQ $29.34 67029 9.7 $284.80 $76.90 $361.70 $50.10 17.58 20.56% 31.02% $16.20 $49.10 33.30% 13.85% $0.00 12/30/10
Sierra Health Svcs. Medical Services 8000 NYS $36.04 445900 58.1 $2,081.70 $52.40 $2,134.10 $369.30 $1,385.00 17.35 42.21% $120.00 $204.40 33.96% 17.30% $13.90 12/30/10
Sierra Monitor Corp /CA/ Environmental 4953 NDQ $1.40 1050 11 $15.50 $0.20 $15.70 $0.70 $8.80 -6.25% -7.37% -$0.20 -$0.20 0.00% 4.46% $0.10 12/30/10
Sierra Pacific Res. Electric Utility (West) 4913 NYS $16.83 766200 200.8 $3,742.40 $3,876.00 $7,618.40 $172.70 $3,030.20 43.42 4.08% 9.20% $86.20 $802.30 33.36% 2.27% $686.40 12/30/10
Sierra Wireless Inc Wireless Networking 7380 NDQ $14.06 242870 25.5 $357.90 $0.30 $358.20 $89.30 $107.10 -26.49% -52.08% -$36.50 -$25.41 0.00% 24.93% $8.30 12/30/10
SIFCO Industries Precision Instrument 3800 AMS $5.18 3300 5.2 $26.80 $0.50 $27.30 $4.70 $87.00 -7.54% -5.97% -$1.90 -$1.25 0.00% 17.22% $1.30 9/29/11
SIFY Ltd Internet 7370 NDQ $9.53 422189 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SIGA Technologies Inc Drug 2834 NDQ $3.75 1161017 26.5 $107.80 $0.20 $108.00 $1.80 $8.50 -65.79% -54.94% -$2.50 -$1.21 0.00% 1.67% $0.90 12/30/10
Sight Resource Corp Medical Services 8000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Siglife Inc Computer Software/Svcs 3579 AMS $1.10 111100 38.6 $44.00 $0.00 $44.00 $4.80 -162.96% 0.00% -$8.80 $0.00 0.00% 10.91% $0.20 12/30/10
Sigma Designs Computers/Peripherals 3573 NDQ $25.45 476829 21.9 $580.60 $0.40 $581.00 $26.40 $33.30 2903.00 0.59% -6.87% $0.20 -$0.54 0.00% 4.54% $0.70 1/27/11
Sigma-Aldrich Chemical (Specialty) 2820 NDQ $77.72 279531 68.2 $5,128.30 $501.20 $5,629.50 $98.60 $1,666.50 19.85 20.94% 20.65% $258.30 $449.00 24.76% 1.75% $92.20 12/30/10
Sigmatel Inc Semiconductor 3674 NDQ $4.38 564217 37.4 $153.20 $0.00 $153.20 $118.90 $324.50 4.27 13.85% 28.16% $35.90 $66.50 40.59% 77.61% $15.40 12/30/10
Sigmatron Int'l Inc. Industrial Services 7300 NDQ $9.20 40152 3.8 $37.40 $30.40 $67.80 $3.30 $124.80 19.68 3.97% 7.27% $1.90 $8.10 32.70% 4.87% $6.40 4/29/11
Sigture Eyewear Precision Instrument 3800 NDQ $0.53 3500 6.3 $3.50 $7.10 $10.60 $0.70 $25.00 2.19 75.86% $1.60 $2.20 0.00% 6.60% $0.10 10/30/10
Sigture Leisure Inc Diversified Co. 9913 NDQ $0.01 286569 100.1 $1.60 $0.90 $2.50 $0.00 $0.10 -$1.60 -$0.68 0.00% 0.00% $0.00 12/30/10
Silgan Holdings Packaging & Container 2640 NDQ $43.92 122211 37.3 $1,637.00 $700.30 $2,337.30 $20.50 $2,495.60 17.29 34.64% 21.09% $94.70 $330.20 39.12% 0.88% $89.10 12/30/10
Silicom Ltd Computers/Peripherals 3573 NDQ $9.27 51286 4.3 $38.60 $0.50 $39.10 $2.30 $10.90 29.69 27.66% 51.72% $1.30 $1.50 0.00% 5.88% $0.20 12/30/10
Silicon Graphics Computers/Peripherals 3573 NDQ $20.00 10174 274.2 $5,364.30 $351.20 $5,715.50 $54.90 $518.80 -$138.40 -$48.72 0.00% 0.96% $7.00 6/29/11
Silicon Image Entertainment Tech 3663 NDQ $12.72 761197 80.5 $1,063.70 $0.20 $1,063.90 $151.60 $212.40 25.33 23.80% 176.49% $42.00 $51.40 13.82% 14.25% $6.20 12/30/10
Silicon Labs. Telecom. Equipment 4811 NDQ $34.65 646872 54.5 $1,896.90 $0.00 $1,896.90 $363.70 $425.70 30.64 12.43% 53.52% $61.90 $92.60 22.37% 19.17% $20.40 12/30/10
Silicon Storage Computers/Peripherals 3573 NDQ $4.51 1281641 102.8 $467.10 $3.00 $470.10 $78.40 $430.90 -7.85% -4.54% -$29.80 -$13.83 0.00% 16.68% $6.40 12/30/10
Silver Butte Mining Co Metals & Mining (Div.) 1000 NDQ $0.33 1150 17.3 $5.70 $0.00 $5.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 8/30/11
Silver Screen Studios Inc Fincial Svcs. (Div.) 6100 NDQ 106 $10.90 $0.00 $10.90 $0.00 0.00% 0.00% $0.00 $0.00 0.00% 0.00% $0.00 12/30/09
Silver Standard Resources Inc. Precious Metals 1041 NDQ $30.74 417478 51.8 $1,620.30 $0.00 $1,620.30 $28.00 -3.05% 0.00% -$5.90 $0.00 0.00% 1.73% $22.10 12/30/10
Silver Star Foods Inc /NY/ Grocery 5400 NDQ $0.00 750 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Silver Wheaton Corporation Precious Metals 1041 NYS $10.48 891400 183.4 $1,927.30 $0.00 $1,927.30 $117.70 $70.90 76.18 9.58% 21.16% $25.30 $31.00 0.00% 6.11% $0.00 12/30/10
Silverado Fincial Inc Fincial Svcs. (Div.) 6100 NDQ $0.02 5283 18.2 $0.60 $0.10 $0.70 $0.00 $0.90 -175.00% -106.06% -$0.70 -$0.53 0.00% 0.00% $0.00 12/30/00
Silverado Gold Mines Ltd Precious Metals 1041 NDQ $0.09 1834692 355.1 $32.00 $0.90 $32.90 $0.40 -$3.20 $0.00 0.00% 1.22% $0.00 11/29/10
Silverleaf Resorts Inc. Hotel/Gaming 7000 AMS $4.48 47100 37.5 $167.60 $210.40 $378.00 $15.90 $149.00 7.48 17.95% -0.16% $22.40 -$0.75 30.23% 4.21% $0.70 12/30/10
Silverstar Holdings Ltd Entertainment Tech 3663 NDQ $2.18 6639 9.1 $20.20 $4.00 $24.20 $9.10 $3.30 -28.45% -17.04% -$3.30 -$1.11 0.00% 37.60% $0.00 6/29/11
Simclar Inc Electronics 3670 NDQ $5.98 65358 6.5 $40.40 $9.20 $49.60 $0.80 $61.00 44.89 5.96% 7.85% $0.90 $3.40 45.73% 1.61% $1.70 12/30/10
SIMEX Technologies Inc Oilfield Svcs/Equip. 3533 NDQ 33.3 $0.30 $0.00 $0.30 $0.00 $0.10 -50.00% -101.89% -$0.40 -$0.82 0.00% 0.00% $0.00 12/30/09
Simmons First t'l 'A' Bank (Midwest) 6001 NDQ $31.40 28345 14.3 $462.20 $87.00 $549.20 $75.50 17.12 11.06% 24.03% $27.00 $89.90 31.68% 13.75% $0.00 12/30/10
Simon Property Group R.E.I.T. 6720 NYS $101.29 700700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Simon Worldwide Inc Retail (Special Lines) 5600 NDQ $0.29 100 16.7 $4.80 $0.00 $4.80 $16.30 -8.25% 0.00% -$2.50 $0.00 0.00% 339.58% $0.00 12/30/10
SimpleTech Inc Computers/Peripherals 3573 NDQ $12.68 1273775 45 $593.90 $0.00 $593.90 $60.00 $262.00 106.05 4.40% 9.87% $5.60 $8.70 23.51% 10.10% $5.00 12/30/10
Simpson Mfg Inc Building Materials 3200 NYS $31.65 201000 48.3 $1,531.30 $5.10 $1,536.40 $131.20 $846.30 15.56 17.63% 25.49% $98.40 $174.10 36.75% 8.54% $42.60 12/30/10
SIMTEK CORP Semiconductor 3674 NDQ $4.65 14400 7.8 $36.90 $3.10 $40.00 $2.40 $10.40 -66.37% -57.66% -$7.50 -$6.92 0.00% 6.00% $0.30 12/30/10
Simulations Plus Inc Computer Software/Svcs 3579 AMS $5.80 71400 7.4 $36.50 $0.00 $36.50 $1.70 $5.90 52.14 12.28% 22.81% $0.70 $1.20 23.96% 4.66% $0.10 8/30/11
Sinclair Broadcast Entertainment 7950 NDQ $10.50 271942 85.5 $914.70 $1,479.80 $2,394.50 $9.70 $692.10 25.69 16.04% 9.08% $35.60 $307.30 50.99% 0.41% $16.70 12/30/10
Singapore Telecommunications Telecom. Services 4810 NDQ $21.00 34088 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SinoFresh HealthCare Inc Drug 2834 NDQ $0.07 61400 14.5 $1.00 $1.50 $2.50 $0.10 $2.90 -85.71% -36.14% -$1.80 -$1.26 0.00% 4.00% $0.00 12/30/10
Sionix Corporation /UT/ Environmental 4953 NDQ $0.10 208150 85.1 $10.30 $0.50 $10.80 $0.10 -850.00% 0.00% -$1.70 $0.00 0.00% 0.93% $0.10 9/29/09
SIPEX Corp. Electrical Equipment 3600 NDQ $4.81 96512 35.5 $169.30 $3.00 $172.30 $2.00 $72.70 -169.33% -74.96% -$38.10 -$17.62 0.00% 1.16% $0.90 12/30/10
Sir Therapeutics Inc Drug 2834 NDQ $13.01 1162347 59.8 $947.40 $5.00 $952.40 $45.70 $4.90 -60.35% -$23.90 -$23.07 0.00% 4.80% $0.60 12/30/10
Sirenza Microdevices Inc Telecom. Equipment 4811 NDQ $7.86 590950 36.6 $359.50 $0.00 $359.50 $18.20 $64.20 256.79 2.76% 21.85% $1.40 $7.10 0.00% 5.06% $1.30 12/30/10
SiRF Technology Hldgs Inc Semiconductor 3674 NDQ $25.52 984485 50 $1,348.60 $0.00 $1,348.60 $117.90 $165.10 44.95 11.42% 20.98% $30.00 $30.40 0.00% 8.74% $5.50 12/30/10
SiriCOMM Inc Wireless Networking 7380 NDQ $0.85 12500 20.1 $19.80 $0.40 $20.20 $0.90 $0.20 -66.67% -59.53% -$3.20 -$2.56 0.00% 4.46% $1.00 9/29/10
Sirius Satellite Entertainment Tech 3663 NDQ $3.54 41682667 1346.2 $4,990.10 $1,084.40 $6,074.50 $879.30 $242.20 -264.31% -107.04% -$859.00 -$567.40 0.00% 14.48% $49.90 12/30/10
Siro Dental Systems Inc Medical Supplies 8060 NDQ $38.51 62304 54.6 $2,110.60 $533.30 $2,643.90 $80.60 $520.60 2638.25 0.16% 6.20% $0.80 $116.70 60.00% 3.05% $21.00 9/29/11
SIRVA Inc Industrial Services 7300 NYS $3.48 291700 73.7 $255.60 $680.20 $935.80 $233.50 $3,470.30 -10.57% 13.22% -$38.70 $107.50 0.00% 24.95% $35.50 12/30/00
Sistersville Bancorp Inc Thrift 6120 NDQ $16.50 325 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SITEL Corp Industrial Services 7300 NYS $4.22 135300 74.1 $314.40 $137.10 $451.50 $25.80 $1,037.20 112.29 2.36% 24.12% $2.80 $62.50 11.35% 5.71% $29.20 12/30/10
Sitestar Corp Internet 7370 NDQ $0.07 293730 86 $6.20 $1.90 $8.10 $0.00 $3.70 10.33 66.67% 50.00% $0.60 $1.40 0.00% 0.00% $0.00 12/30/10
SITI-Sites.com Inc. Internet 7370 NDQ $0.05 1180 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SiVault Systems Inc. Computer Software/Svcs 3579 NDQ $0.07 2105 7.9 $0.60 $1.70 $2.30 $0.10 $7.10 -$2.00 -$0.24 0.00% 4.35% $0.20 6/29/00
Six Flags Inc. Recreation 7900 NYS $5.24 1602000 93.2 $499.10 $2,242.40 $2,741.50 $81.50 $1,089.70 -5.92% 11.51% -$41.10 $328.70 0.00% 2.97% $171.20 12/30/10
Sixx Holdings Inc Restaurant 5812 OTC 1.3 $5.90 $0.00 $5.90 $1.70 $7.90 11.80 17.24% 57.95% $0.50 $0.70 0.66% 28.81% $0.10 12/30/10
Sizeler Prop Inv R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SJW Corp. Water Utility 4941 NYS $38.76 151700 18.3 $722.10 $145.60 $867.70 $9.40 $180.10 34.88 10.57% 17.71% $20.70 $100.70 41.59% 1.08% $51.80 12/30/10
Skechers U.S.A. Shoe 3140 NYS $33.31 351100 40 $1,379.00 $108.30 $1,487.30 $197.00 $1,006.50 30.85 13.00% 22.08% $44.70 $91.70 38.57% 13.25% $14.00 12/30/10
SkillSoft ADR Educatiol Services 8299 NDQ $6.21 185778 100.8 $620.10 $0.00 $620.10 $73.30 $215.60 35.43 17.11% 117.85% $17.50 $52.00 34.28% 11.82% $6.40 1/30/11
Skinvisible Inc Medical Supplies 8060 NDQ $0.25 28772 58.2 $16.40 $0.00 $16.40 $0.00 $0.90 -1000.00% -546.39% -$1.00 -$0.55 0.00% 0.00% $0.00 12/30/10
Sky Finl Group Inc Bank 6000 NDQ $28.54 2658448 108.3 $3,107.20 $2,125.80 $5,233.00 $318.10 17.05 11.73% 12.20% $182.20 $617.80 33.59% 6.08% $0.00 12/30/10
Skye Intertiol Inc Auto & Truck 3710 NDQ $0.19 106893 17.8 $4.30 $1.10 $5.40 $0.00 $0.20 -$4.00 -$4.39 0.00% 0.00% $0.00 12/30/10
SkyePharma Plc Drug 2834 NDQ $5.16 71829 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Skyline Corp. Manuf. Housing/RV 3792 NYS $40.22 37900 8.4 $346.70 $0.00 $346.70 $152.80 $508.50 24.76 7.08% 28.71% $14.00 $21.10 38.78% 44.07% $2.50 5/30/11
SkyLynx Communications Inc Wireless Networking 7380 NDQ $0.04 23800 30 $1.20 $0.80 $2.00 $0.00 $0.50 -$2.70 -$1.81 0.00% 0.00% $0.00 6/29/10
SkyTerra Communications Inc Internet 7370 NDQ $11.52 10359 17.7 $748.60 $0.00 $748.60 $28.00 $0.60 12.65 30.91% -5.53% $59.20 -$9.05 0.00% 3.74% $0.00 12/30/10
Skyway Communications Hdg Corp Telecom. Services 4810 NDQ $0.00 1338102 135.4 $2.50 $1.50 $4.00 $1.70 $0.10 -710.34% 0.00% -$20.60 $0.00 0.00% 42.50% $3.30 4/29/00
Skyway Communications Hdg Corp Telecom. Services 4810 NDQ $0.00 1338102 135.4 $2.50 $1.50 $4.00 $1.70 $0.10 -710.34% 0.00% -$20.60 $0.00 0.00% 42.50% $3.30 4/29/00
SkyWest Air Transport 4510 NDQ $25.51 507401 58.7 $1,639.40 $1,843.90 $3,483.30 $299.70 $1,964.00 14.60 12.30% 8.53% $112.30 $335.70 37.55% 8.60% $328.30 12/30/10
Skyworks Solutions Inc. Semiconductor 3674 NDQ $7.08 3266379 161.7 $1,165.60 $229.30 $1,394.90 $164.90 $773.80 -12.10% 0.13% -$88.20 $1.00 0.00% 11.82% $49.40 9/28/11
SL Green Realty R.E.I.T. 6720 NYS $132.78 549000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SL Inds. Inc. Electrical Equipment 3600 AMS $16.25 1600 5.6 $90.60 $0.00 $90.60 $10.00 $126.90 11.92 16.31% 27.00% $7.60 $12.20 19.00% 11.04% $1.90 12/30/10
Slade's Ferry Bancorp Bank 6000 NDQ $17.45 14843 4.1 $72.40 $111.20 $183.60 $17.80 18.10 8.18% 7.82% $4.00 $17.10 34.96% 9.69% $0.00 12/30/10
SLM Corporation Fincial Svcs. (Div.) 6100 NYS $48.77 1400900 413.1 $20,209.10 $88,119.10 $108,328.20 $5,798.80 14.62 36.46% 4.49% $1,382.30 $5,892.50 34.42% 5.35% $0.00 12/30/10
SLS Int'l Inc Electronics 3670 NDQ $0.07 422495 43.7 $3.20 $0.00 $3.20 $0.20 $4.00 -128.41% -130.99% -$11.30 -$11.26 0.00% 6.25% $4.90 12/30/10
SM&A Industrial Services 7300 NDQ $5.80 59077 19.8 $109.20 $0.00 $109.20 $24.10 $76.70 15.38 20.34% 65.43% $7.10 $11.00 35.76% 22.07% $1.90 12/30/10
Small Cap Strategies Inc Computer Software/Svcs 3579 NDQ 6.6 $0.80 $0.60 $1.40 $0.60 -50.00% 0.00% -$0.10 $0.00 0.00% 42.86% $0.00 12/30/10
Small World Kids Inc Recreation 7900 NDQ $1.40 13910 5.4 $3.20 $12.20 $15.40 $0.50 $33.80 -887.50% -27.23% -$7.10 -$3.40 0.00% 3.25% $0.20 12/30/10
Smart & Fil Grocery 5400 NYS $18.90 28800 31.9 $605.50 $109.00 $714.50 $31.90 $2,002.90 27.52 8.03% 16.09% $22.00 $89.30 36.74% 4.46% $42.40 12/31/10
Smart Energy Solutions Inc Internet 7370 NDQ $0.40 101291 63.3 $26.80 $0.00 $26.80 $0.90 $0.20 -233.33% -$2.10 -$2.73 0.00% 3.36% $0.10 12/30/10
Smart Modular Tech. (WWH) Computer Software/Svcs 3579 NDQ $13.46 162300 58.4 $760.80 $81.30 $842.10 $85.60 $707.40 19.51 26.55% 40.72% $39.00 $64.80 10.39% 10.17% $20.40 8/30/11
Smart Online Inc Internet 7370 NDQ $2.40 19000 15.6 $30.00 $6.00 $36.00 $1.40 $2.70 -240.30% -137.96% -$16.10 -$15.59 0.00% 3.89% $0.40 12/30/10
SmartPros Ltd Educatiol Services 8299 AMS $4.05 900 5.1 $19.80 $0.00 $19.80 $7.50 $10.40 28.29 10.00% $0.70 $1.00 0.00% 37.88% $0.10 12/30/10
SmartVideo Technologies Inc Internet 7370 NDQ $0.86 283341 28.7 $37.80 $0.10 $37.90 $5.80 $0.20 -$14.20 -$7.04 0.00% 15.30% $0.80 12/30/10
SMI Products Inc Information Services 8900 NDQ $0.40 5000 7.6 $3.00 $0.10 $3.10 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Smith & Wesson Holding Corp Recreation 7900 NDQ $10.34 726222 39.3 $404.70 $16.00 $420.70 $0.70 $160.00 46.52 21.07% 17.31% $8.70 $15.50 36.78% 0.17% $15.60 4/29/11
Smith & Wollensky Restaurant 5812 NDQ $5.09 7286 8.7 $43.00 $11.20 $54.20 $2.60 $125.40 -5.52% 9.40% -$2.40 $4.90 0.00% 4.80% $1.60 1/1/11
Smith (A.O.) Machinery 3500 NYS $37.56 191300 30.3 $1,165.70 $169.30 $1,335.00 $24.00 $1,689.20 19.62 9.69% 14.69% $59.40 $153.00 27.21% 1.80% $50.60 12/30/10
Smith (A.O.) 'A' Auto Parts 3716 NDQ $37.00 428 30.4 $1,134.40 $169.30 $1,303.70 $24.00 $1,689.20 24.40 7.59% 13.66% $46.50 $153.00 32.31% 1.84% $50.60 12/30/10
Smith Int'l Inc. Oilfield Svcs/Equip. 3533 NYS $41.07 1737400 199.9 $8,266.40 $744.50 $9,010.90 $62.50 $5,579.00 27.35 19.15% 23.61% $302.30 $788.30 32.29% 0.69% $177.80 12/30/10
Smith Micro Software Computer Software/Svcs 3579 NDQ $14.19 598003 22.1 $344.40 $0.00 $344.40 $21.20 $20.30 73.28 12.05% 28.03% $4.70 $5.10 2.15% 6.16% $0.10 12/30/10
Smith Midland Corp Building Materials 3200 NDQ $2.15 5680 4.6 $9.90 $4.20 $14.10 $1.00 $23.80 7.62 24.53% 22.55% $1.30 $2.50 23.34% 7.09% $0.70 12/30/10
Smithfield Foods Food Processing 2000 NYS $25.66 1165000 111.2 $2,887.70 $2,572.70 $5,460.40 $89.40 $11,403.60 15.08 9.44% 9.48% $191.50 $630.70 32.21% 1.64% $391.30 4/29/11
Smithtown Bancorp Inc Bank 6000 NDQ $27.12 29062 8.9 $247.00 $118.90 $365.90 $13.10 22.25 19.89% 11.95% $11.10 $31.10 37.91% 3.58% $0.00 12/30/10
Smithway Mtr Xpress Industrial Services 7300 NDQ $10.00 5267 5 $51.30 $33.60 $84.90 $0.20 $220.40 12.21 15.27% 19.26% $4.20 $22.10 46.92% 0.24% $10.40 12/30/10
SMTC Corp Electronics 3670 NDQ $2.42 42937 14.6 $34.40 $30.10 $64.50 $0.00 $228.80 -0.71% 20.41% -$0.10 $9.00 0.00% 0.00% $2.50 12/30/10
Smucker (J.M.) Food Processing 2000 NYS $48.47 263900 56.9 $2,775.90 $457.20 $3,233.10 $86.80 $2,154.70 17.91 8.97% 9.97% $155.00 $325.50 35.73% 2.68% $63.20 4/29/11
Smurfit-Stone Cont. Packaging & Container 2640 NDQ $10.56 1370412 254.7 $2,736.60 $4,571.00 $7,307.60 $5.00 $8,396.00 -6.00% 9.17% -$113.00 $591.00 0.00% 0.07% $276.00 12/30/10
SNB Bancshares Inc Bank 6000 NDQ 12.4 $228.10 $113.30 $341.40 $21.20 38.66 6.83% 8.85% $5.90 $23.90 33.89% 6.21% $0.00 12/30/00
SNC Lavalin Group Inc. Diversified Co. 9913 TSE $31.47 102554 151.5 $4,770.00 $868.40 $5,638.40 $713.20 $3,447.40 45.82 14.50% 20.69% $104.10 $277.10 34.82% 12.65% $0.00 12/30/00
So Mobile Holdings Corp Computer Software/Svcs 3579 NDQ $0.38 214966 37.9 $24.80 $0.00 $24.80 $1.30 $0.60 -1116.67% -$6.70 -$6.67 0.00% 5.24% $0.20 12/30/10
Sobeys Inc Food Wholesalers 5140 TSE $40.96 17289 65.4 $2,684.40 $510.80 $3,195.20 $332.10 $12,853.30 14.17 10.33% 17.39% $189.40 $528.20 33.74% 10.39% $332.30 5/5/11
Sobieski Bancorp Inc Thrift 6120 NDQ $1.11 150 0.7 $0.80 $0.00 $0.80 $13.50 -20.88% -$1.90 $1.80 0.00% 1687.50% $0.00 6/29/09
Sociedad Quimica y Minerea de Chemical (Diversified) 2813 NYS $135.57 20100 26.3 $3,540.00 $334.60 $3,874.60 $69.30 $691.80 75.64 5.26% 9.83% $46.80 $150.00 24.29% 1.79% $57.20 12/30/09
Socket Communications Inc Computers/Peripherals 3573 NDQ $1.12 163952 30.2 $35.40 $2.30 $37.70 $6.80 $25.00 -1.19% 1.63% -$0.20 $0.20 0.00% 18.04% $0.60 12/30/10
Sodisco-Howden Group Inc. Diversified Co. 9913 TSE 19.8 $63.70 $32.90 $96.60 $0.00 $485.40 9.23 12.23% 11.74% $6.90 $17.50 40.10% 0.00% $1.40 12/30/09
SofTech Inc Computer Software/Svcs 3579 NDQ $0.09 73450 12.2 $1.00 $13.50 $14.50 $0.70 $12.50 33.33% -$1.30 $1.80 0.00% 4.83% $0.00 5/30/11
Sohu.com Inc Internet 7370 NDQ $24.00 310943 36.7 $864.60 $74.80 $939.40 $128.20 $108.30 29.01 22.96% 41.48% $29.80 $31.70 0.04% 13.65% $8.10 12/30/10
Soil Biogenics Ltd Precious Metals 1041 NDQ $2.10 3500 30.2 $60.30 $0.20 $60.50 $1.70 $1.80 301.50 10.00% 26.97% $0.20 $0.20 32.58% 2.81% $0.00 12/30/00
Solar Thin Films Inc Diversified Co. 9913 NDQ $0.99 168 10.5 $25.70 $3.10 $28.80 $0.10 51.40 0.00% $0.50 $0.00 0.00% 0.35% $0.00 12/30/10
Solectron Corp. Electronics 3670 NYS $3.22 4924500 905.8 $2,943.90 $708.90 $3,652.80 $1,126.00 $10,560.70 22.79 5.35% 13.39% $129.20 $293.90 9.01% 30.83% $196.50 8/30/11
Solexa Inc Biotechnology 2830 NDQ $13.15 171620 30 $484.80 $0.00 $484.80 $38.40 $4.20 -48.83% -130.88% -$29.20 -$28.01 0.00% 7.92% $1.00 12/30/10
Soligen Technologies Inc Metal Fabricating 3400 NDQ $0.00 240000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Solitron Devices Inc. Electronics 3670 NDQ $1.65 3000 2.2 $4.10 $0.00 $4.10 $3.20 $8.30 3.42 23.53% 52.63% $1.20 $1.00 0.00% 78.05% $0.10 2/27/11
Solpower Corp Chemical (Basic) 2810 NDQ $0.10 2000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Solutia Inc. Chemical (Basic) 2810 NDQ $0.75 1843662 104.6 $74.20 $1,280.00 $1,354.20 $159.00 $2,430.00 -$928.70 -$156.98 0.00% 11.74% $78.00 12/30/09
Somanetics Corp. Medical Supplies 8060 NDQ $22.87 51701 10.7 $299.10 $0.00 $299.10 $13.10 $20.50 38.35 28.06% 30.61% $7.80 $4.50 0.00% 4.38% $0.10 11/29/10
Somaxon Pharmaceuticals Inc Drug 2834 NDQ $14.19 38853 18 $253.20 $0.00 $253.20 $104.00 -35.08% -$32.80 $0.00 0.00% 41.07% $0.10 12/30/10
Sonesta Int'l Hotels Corp. Hotel/Gaming 7000 NDQ $21.98 2973 3.7 $77.60 $93.80 $171.40 $24.90 $88.10 16.51 39.50% 11.51% $4.70 $9.30 0.00% 14.53% $4.80 12/30/10
SONEX RESEARCH Auto Parts 3716 NDQ $0.08 50900 21.6 $2.20 $0.10 $2.30 $0.00 $0.90 -$0.40 -$0.34 0.00% 0.00% $0.00 12/30/09
Sonic Automotive Retail Automotive 5531 NYS $29.04 195100 42 $1,242.90 $1,704.40 $2,947.30 $7.60 $7,884.80 12.21 12.25% 6.70% $101.80 $273.10 38.00% 0.26% $81.60 12/30/10
Sonic Corp. Restaurant 5812 NDQ $23.95 375087 89 $2,079.00 $98.70 $2,177.70 $6.40 $623.10 27.57 19.61% 21.36% $75.40 $160.00 36.35% 0.29% $85.90 8/30/10
Sonic Foundry Inc. Computer Software/Svcs 3579 NDQ $4.70 185117 32.2 $150.70 $0.10 $150.80 $2.80 $12.60 -30.17% -32.29% -$3.50 -$2.87 0.00% 1.86% $0.60 9/29/11
Sonic Innovations Inc Medical Supplies 8060 NDQ $5.21 29807 21.5 $133.00 $6.20 $139.20 $7.90 $105.00 -24.30% -8.32% -$12.10 -$4.00 0.00% 5.68% $2.90 12/30/10
Sonic Solutions Electronics 3670 NDQ $16.30 299233 25.7 $438.20 $30.00 $468.20 $61.10 $148.70 22.02 14.30% 26.74% $19.90 $35.00 17.42% 13.05% $1.80 3/30/11
SonicWALL Inc Internet 7370 NDQ $8.42 517708 65 $563.20 $0.00 $563.20 $240.40 $135.30 89.40 1.97% 11.30% $6.30 $10.50 14.15% 42.68% $1.40 12/30/10
Sonoco Products Packaging & Container 2640 NYS $38.06 155700 100 $3,826.80 $781.60 $4,608.40 $59.60 $3,528.60 19.87 15.25% 15.93% $192.60 $471.50 32.92% 1.29% $129.10 12/30/10
SonomaWest Holdings Inc Industrial Services 7300 NDQ $13.83 9200 1.1 $15.50 $1.60 $17.10 $6.30 $2.70 155.00 1.69% 14.62% $0.10 $0.30 41.53% 36.84% $0.10 6/29/11
Sonoran Energy Inc Petroleum (Producing) 1300 NDQ $0.17 129155 83.3 $14.30 $1.70 $16.00 $4.80 $1.90 -43.50% -21.92% -$9.70 -$4.21 0.00% 30.00% $2.90 4/29/11
SonoSite Inc Medical Supplies 8060 NDQ $30.93 89238 15.9 $519.60 $0.00 $519.60 $52.20 $147.50 96.22 3.55% 6.94% $5.40 $10.00 30.73% 10.05% $2.60 12/30/10
Sono-Tek Corporation Machinery 3500 NDQ $1.30 19100 14.4 $17.20 $0.10 $17.30 $1.70 $6.90 17.20 23.81% 34.62% $1.00 $0.90 0.00% 9.83% $0.20 2/27/11
Sontra Medical Corp Telecom. Services 4810 NDQ $0.21 188156 2.2 $0.70 $0.20 $0.90 $4.00 $0.20 -150.00% -$5.70 -$6.46 0.00% 444.44% $0.20 12/30/10
Sonus Networks Inc Telecom. Equipment 4811 NDQ $6.59 3416338 249.4 $1,679.20 $0.00 $1,679.20 $296.20 $194.60 199.90 3.00% $8.40 $7.60 6.81% 17.64% $14.20 12/30/10
Sonus Pharm Inc Drug 2834 NDQ $6.11 221846 30.6 $217.80 $0.00 $217.80 $49.30 $8.30 -59.77% -$21.10 -$21.34 0.00% 22.64% $0.10 12/30/10
Sony Corp. ADR Foreign Electronics 9975 NYS $42.83 730900 1001.7 $43,252.50 $15,144.00 $58,396.50 $10,598.00 $63,893.00 40.92 3.86% 10.67% $1,057.00 $6,812.00 60.00% 18.15% $3,953.00 3/30/11
SOS Staffing Svcs Inc Industrial Services 7300 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sotheby's Retail (Special Lines) 5600 NYS $31.02 433400 57.8 $2,019.50 $306.20 $2,325.70 $125.00 $513.50 30.97 51.62% 32.36% $65.20 $145.30 31.52% 5.37% $14.90 12/30/10
Sound Federal Bancorp Thrift 6120 NDQ 12.3 $255.60 $0.00 $255.60 $54.30 59.44 3.34% 9.87% $4.30 $12.60 41.70% 21.24% $0.00 3/30/11
Sound Revolution Inc Computer Software/Svcs 3579 NDQ $0.25 20000 10.4 $3.10 $0.00 $3.10 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 2/27/11
Source Interlink Cos Publishing 2700 NDQ $8.16 508177 51.7 $425.20 $88.80 $514.00 $23.20 $1,527.50 25.77 3.59% 5.72% $16.50 $58.70 48.81% 4.51% $13.10 1/30/11
SourcingLink.net Inc Computer Software/Svcs 3579 NDQ $0.00 5200 12.7 $0.10 $0.00 $0.10 $0.00 $1.20 -$1.70 -$1.65 0.00% 0.00% $0.00 3/30/00
SourcingLink.net Inc Computer Software/Svcs 3579 NDQ $0.00 5200 12.7 $0.10 $0.00 $0.10 $0.00 $1.20 -$1.70 -$1.65 0.00% 0.00% $0.00 3/30/00
South Fincial Grp Inc Bank 6000 NDQ $26.59 190640 74.7 $2,011.40 $1,922.20 $3,933.60 $341.20 28.65 4.72% 14.67% $70.20 $612.80 26.57% 8.67% $0.00 12/30/10
South Jersey Inds. tural Gas (Distrib.) 4920 NYS $33.41 73000 29 $984.80 $468.80 $1,453.60 $4.90 $921.00 20.26 12.42% 8.61% $48.60 $125.80 41.46% 0.34% $92.90 12/30/10
South Street Finl Corp Thrift 6120 NDQ $9.32 749 3 $27.50 $0.00 $27.50 $14.30 17.19 6.15% 20.32% $1.60 $3.60 33.95% 52.00% $0.00 12/30/10
Southcoast Fincial Corp Bank 6000 NDQ $20.70 24068 5.4 $111.30 $88.70 $200.00 $14.40 31.80 4.77% 5.59% $3.50 $12.90 36.01% 7.20% $0.00 12/30/10
Southeastern Bank Fincial Bank 6000 NDQ $39.00 1500 5.3 $199.00 $62.00 $261.00 $18.80 19.90 15.72% 18.94% $10.00 $30.30 33.24% 7.20% $0.00 12/30/10
Southeastern Banking Corp Bank 6000 NDQ $28.50 200 3.2 $91.60 $5.00 $96.60 $21.60 14.09 13.16% 31.52% $6.50 $14.90 30.62% 22.36% $0.00 12/30/10
Southern Banc Inc Thrift 6120 NDQ $15.25 1500 0.9 $12.70 $0.00 $12.70 $4.10 21.17 3.59% 8.41% $0.60 $1.70 37.68% 32.28% $0.00 6/29/10
Southern Co. Electric Utility (East) 4911 NYS $36.86 2008100 741.6 $27,407.10 $15,005.00 $42,412.10 $202.00 $13,554.00 16.91 14.36% 12.23% $1,621.00 $4,360.00 26.85% 0.48% $2,370.00 12/30/10
Southern Community Bncshs Inc. Thrift 6120 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Southern Community Finl Corp Bank 6000 NDQ $10.08 8525 9 $181.20 $117.60 $298.80 $22.90 48.97 7.27% 9.60% $3.70 $21.50 35.00% 7.66% $0.00 12/30/09
Southern Copper Corp Metals & Mining (Div.) 1000 NYS $53.89 1056200 294.5 $16,003.90 $1,172.10 $17,176.00 $876.00 $4,112.60 11.43 42.09% 46.19% $1,400.10 $2,371.70 29.45% 5.10% $470.60 12/30/10
Southern Energy Homes Inc Manuf. Housing/RV 3792 NDQ 12.4 $108.40 $0.00 $108.40 $5.60 $202.80 12.04 17.82% 23.09% $9.00 $12.60 17.72% 5.17% $2.00 12/29/10
Southern Michigan Bancorp Inc Bank 6000 NDQ $24.10 224 1.9 $44.00 $26.20 $70.20 $16.30 13.33 11.70% 24.76% $3.30 $12.50 24.52% 23.22% $0.00 12/30/09
Southern Mo. Bancorp Inc Thrift 6120 NDQ $15.19 2340 2.2 $33.50 $7.20 $40.70 $3.90 335.00 0.40% 33.92% $0.10 $9.60 0.00% 9.58% $0.00 6/29/10
Southern t'l Bancorp Va. Thrift 6120 NDQ $16.60 620 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Southern Union tural Gas (Distrib.) 4920 NYS $27.95 304000 112.5 $3,357.60 $2,595.70 $5,953.30 $16.90 $2,019.40 17.16 10.55% 9.29% $195.70 $560.80 26.59% 0.28% $279.70 12/30/10
SouthernEra Diamonds Inc Metals & Mining (Div.) 1000 TSE $0.33 39500 128.3 $41.10 $0.00 $41.10 $4.30 -20.14% 0.00% -$5.80 $0.00 0.00% 10.46% $6.40 12/30/10
SouthFirst Bancshares Inc. Thrift 6120 AMS 0.7 $8.60 $0.00 $8.60 $5.00 0.00% 26.82% $0.00 $2.30 37.04% 58.14% $0.00 9/29/10
Southrn Conn. bancorp Inc. Bank 6000 AMS $7.15 1600 2.9 $21.10 $1.20 $22.30 $1.00 -1.48% 12.20% -$0.30 $2.50 0.00% 4.48% $0.00 12/30/10
Southside Bancshares Inc. Bank 6000 NDQ $25.73 23946 12 $318.90 $272.70 $591.60 $47.20 22.46 14.14% 12.85% $14.20 $50.50 17.09% 7.98% $0.00 12/30/09
Southwall Tech Chemical (Specialty) 2820 NDQ $0.46 64785 26.8 $10.80 $13.10 $23.90 $6.60 $54.80 3.38 20.13% 28.13% $3.20 $6.30 0.00% 27.62% $0.80 12/30/10
Southwest Airlines Air Transport 4510 NYS $15.32 3516300 796.4 $12,268.40 $1,995.00 $14,263.40 $2,531.00 $7,584.00 26.16 7.03% 12.56% $469.00 $1,289.00 40.18% 17.74% $1,210.00 12/30/10
Southwest Bancorp Inc. Bank 6000 NDQ $27.86 40091 14 $401.40 $183.30 $584.70 $50.30 19.11 12.32% 17.63% $21.00 $88.70 39.71% 8.60% $0.00 12/30/10
Southwest Community Bncp. Bank 6000 NDQ 3.8 $146.30 $8.20 $154.50 $133.80 17.42 17.00% $8.40 $23.40 38.99% 86.60% $0.00 12/30/10
Southwest Ga Finl Corp Bank 6000 AMS $19.30 300 3.3 $61.40 $30.30 $91.70 $11.70 14.28 10.78% 15.73% $4.30 $12.00 23.33% 12.76% $0.00 12/30/10
Southwest Gas tural Gas (Distrib.) 4920 NYS $38.37 127600 39.3 $1,606.10 $1,432.10 $3,038.20 $29.60 $1,714.30 33.39 6.40% 10.02% $48.10 $306.90 29.71% 0.97% $294.40 12/30/10
Southwest Water Water Utility 4941 NDQ $13.76 216684 22.3 $329.80 $127.10 $456.90 $3.00 $203.20 45.18 5.02% 6.73% $7.30 $28.30 35.95% 0.66% $37.00 12/30/10
Southwestern Energy tural Gas (Div.) 4929 NYS $35.05 2350400 168.5 $5,996.30 $100.00 $6,096.30 $223.70 $676.30 40.57 13.31% 21.88% $147.80 $342.10 36.91% 3.67% $453.90 12/30/10
Sovereign Bancorp Thrift 6120 NYS $25.39 3630900 375.9 $12,297.10 $0.00 $12,297.10 $1,131.90 18.19 11.64% 29.99% $676.20 $1,851.50 24.21% 9.20% $0.00 12/30/10
Sovran Self Storage R.E.I.T. 6720 NYS $57.28 148900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Soyo Group Inc. Retail (Special Lines) 5600 NDQ $0.26 5100 48.7 $13.20 $0.20 $13.40 $0.80 $38.30 26.40 33.33% -138.47% $0.50 -$1.25 0.19% 5.97% $0.60 12/30/10
SP Holding Corporation Wireless Networking 7380 NDQ $2.00 166 0.4 $0.90 $0.40 $1.30 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 12/30/10
Space Launches Fincial Inc Fincial Svcs. (Div.) 6100 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SpaceDev Inc Aerospace/Defense 3720 NDQ $0.70 158815 24.6 $20.90 $0.00 $20.90 $5.80 $9.00 52.25 5.00% 22.73% $0.40 $0.50 0.00% 27.75% $1.00 12/30/10
SPACEHAB Inc Aerospace/Defense 3720 NDQ $0.65 47201 12.9 $8.70 $64.90 $73.60 $6.30 $50.70 -296.43% 8.47% -$8.30 $5.20 0.00% 8.56% $2.10 6/29/11
Spain Fund Investment Co.(Foreign) 6730 NYS $15.18 7100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Span-America Medical Systems Medical Supplies 8060 NDQ $14.59 1217 2.6 $38.30 $0.00 $38.30 $5.00 $48.40 15.96 11.11% 15.57% $2.40 $4.00 35.37% 13.05% $2.40 9/30/10
Spanish Broadcasting Sys. Inc. Entertainment 7950 NDQ $4.11 266563 64.8 $267.50 $423.10 $690.60 $125.20 $169.80 -3.87% 3.95% -$14.10 $52.30 60.00% 18.13% $4.50 12/30/10
Spansion Inc. Electronics 3670 NDQ $14.86 746635 128.1 $1,906.20 $759.70 $2,665.90 $725.80 $2,002.80 -15.82% 13.16% -$304.10 $257.40 0.00% 27.23% $425.30 12/24/10
SPAR Group Inc Industrial Services 7300 NDQ $1.22 135100 18.9 $24.40 $3.00 $27.40 $1.90 $51.60 27.11 18.75% 28.91% $0.90 $2.10 18.79% 6.93% $0.60 12/30/10
Spartan Motors Manuf. Housing/RV 3792 NDQ $15.18 130379 19 $318.80 $1.40 $320.20 $11.70 $343.00 38.41 11.43% 15.23% $8.30 $15.30 37.98% 3.65% $2.90 12/30/10
Spartan Stores Inc Food Wholesalers 5140 NDQ $20.93 142099 21 $449.30 $65.70 $515.00 $7.70 $2,039.90 22.02 14.03% 19.42% $20.40 $59.50 33.61% 1.50% $29.50 3/24/11
Spartech Corp Chemical (Diversified) 2813 NYS $26.22 148700 32 $840.20 $380.00 $1,220.20 $4.60 $1,396.90 39.08 5.21% 8.60% $21.50 $117.30 42.20% 0.38% $39.30 10/28/10
Sparton Corp. Electronics 3670 NYS $8.38 4100 9.9 $87.70 $20.30 $108.00 $23.50 $170.80 877.00 0.10% 0.43% $0.10 $0.40 0.00% 21.76% $1.00 6/29/11
SpatiaLight Inc Electronics 3670 NDQ $1.35 351799 36.8 $54.40 $11.10 $65.50 $0.00 $0.20 -128.98% -$14.00 -$9.93 0.00% 0.00% $5.50 12/30/10
Spatializer Audio Labs Inc Electronics 3670 NDQ $0.02 239617 48.8 $1.00 $0.00 $1.00 $0.60 $1.20 -14.29% -44.28% -$0.10 -$0.04 0.00% 60.00% $0.00 12/30/10
Specialized Hlth Pds Intl Medical Supplies 8060 NDQ $0.72 115199 44.6 $43.70 $0.50 $44.20 $0.70 $7.00 -212.50% -32.55% -$1.70 -$0.20 0.00% 1.58% $0.50 12/30/10
Specialty Underwriters Allnce Insurance (Life) 6310 NDQ $8.40 115719 14.9 $127.60 $0.00 $127.60 $14.20 -17.86% 0.00% -$18.00 $0.00 0.00% 11.13% $5.30 12/30/10
Spectral Diagnostics Medical Supplies 8060 TSE $0.80 67100 19.9 $15.90 $9.60 $25.50 $7.40 $7.30 -1000.00% -121.61% -$7.00 -$3.53 0.00% 29.02% $0.20 3/30/11
SpectraLink Corp Wireless Networking 7380 NDQ $8.60 88083 19.1 $169.70 $33.00 $202.70 $30.80 $97.80 14.14 15.58% 15.75% $12.00 $19.80 37.00% 15.19% $5.60 12/30/10
Spectranetics Corp. Medical Supplies 8060 NDQ $11.29 171045 26.3 $345.40 $0.00 $345.40 $14.90 $43.20 345.40 3.68% 15.86% $1.00 $3.60 45.83% 4.31% $2.70 12/30/10
Spectre Gaming Inc Telecom. Services 4810 NDQ $0.65 57600 13.5 $10.30 $3.80 $14.10 $1.70 -210.34% 0.00% -$6.10 $0.00 0.00% 12.06% $0.20 12/30/10
Spectrum Brands Inc. Electrical Equipment 3600 NYS $10.90 1011000 51.5 $574.60 $2,277.20 $2,851.80 $28.40 $2,551.80 -94.76% 10.30% -$428.50 $278.20 0.00% 1.00% $60.40 9/29/11
Spectrum Control Inc. Electronics 3670 NDQ $9.66 5187 13.1 $127.30 $1.70 $129.00 $8.40 $98.40 27.67 5.65% 9.18% $4.60 $10.90 37.12% 6.51% $3.30 11/29/10
Spectrum Organic Products Inc Food Processing 2000 NDQ 46.4 $33.40 $10.30 $43.70 $0.00 $49.90 -15.09% 7.69% -$0.80 $1.20 0.00% 0.00% $1.50 12/30/00
Spectrum Pharmaceuticals Inc Drug 2834 NDQ $5.53 97395 23.5 $134.70 $0.00 $134.70 $63.70 $0.60 -30.49% -$18.60 -$19.39 0.00% 47.29% $0.10 12/30/10
SPECTRUM SIGL PROCESS Computer Software/Svcs 3579 NDQ $0.51 105363 18.9 $9.80 $0.00 $9.80 $2.30 $14.70 -27.78% -27.31% -$1.50 -$0.85 0.00% 23.47% $0.40 12/30/10
SpectRx Inc Drug 2834 NDQ 11.7 $3.00 $5.50 $8.50 $0.30 $1.00 -$4.80 -$4.46 0.00% 3.53% $0.10 12/30/10
Speedus.Com Inc Entertainment 7950 NDQ $1.21 42842 16.1 $19.50 $0.00 $19.50 $19.70 $1.00 -25.94% -318.31% -$5.50 -$4.77 0.00% 101.03% $0.00 12/30/10
Speedway Motorsports Recreation 7900 NYS $38.40 37300 43.8 $1,704.40 $430.20 $2,134.60 $120.90 $544.10 16.60 14.14% 12.85% $102.70 $225.20 40.93% 5.66% $96.60 12/30/10
Speizman Industries Inc Machinery 3500 NDQ $0.01 25000 3.3 $0.03 $16.30 $16.33 $0.20 $62.50 -2.50% 7.12% -$0.30 $2.00 0.00% 1.22% $0.50 6/27/09
Spescom Software Inc Computer Software/Svcs 3579 NDQ $0.12 8377 36.8 $3.00 $0.70 $3.70 $0.30 $5.80 -$3.50 -$3.16 0.00% 8.11% $0.00 9/29/10
Spherion Corp Human Resources 7363 NYS $7.43 330100 58.8 $427.90 $6.80 $434.70 $30.20 $1,971.70 22.17 4.40% 8.32% $19.30 $51.80 33.31% 6.95% $9.70 12/31/10
Spherix Inc. Medical Services 8000 NDQ $2.27 120030 12.4 $27.60 $2.10 $29.70 $2.70 $23.00 -35.44% -4.25% -$2.80 -$0.31 0.00% 9.09% $1.40 12/30/10
SpicNSpan Inc. Environmental 4953 NYS $52.47 36400 9.1 $491.00 $1.60 $492.60 $15.40 $79.00 25.84 35.38% 61.05% $19.00 $39.30 38.01% 3.13% $3.50 9/29/11
Spigadoro Inc Food Processing 2000 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Spindletop Oil & Gas Co Petroleum (Producing) 1300 OTC $6.00 1479 7.6 $45.60 $1.50 $47.10 $5.50 $6.30 32.57 20.90% 72.13% $1.40 $2.90 32.84% 11.68% $0.70 12/30/10
Spinker Industries Inc Industrial Services 7300 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Spire Corp. Precision Instrument 3800 NDQ $8.28 4427 7.2 $69.00 $2.70 $71.70 $3.60 $22.40 -74.19% -48.91% -$6.90 -$4.11 0.00% 5.02% $0.40 12/30/10
Spirit Aerosystems Hldngs Inc Aerospace/Defense 3720 NYS $33.47 946300 122.7 $3,996.80 $721.60 $4,718.40 $241.30 $1,207.60 -27.72% -4.45% -$90.30 -$35.87 0.00% 5.11% $144.60 12/28/10
Sp-on Inc. Machinery 3500 NYS $47.64 245000 58.3 $2,847.50 $226.50 $3,074.00 $170.40 $2,362.20 29.75 9.95% 13.65% $95.70 $220.20 36.89% 5.54% $40.10 12/30/10
Sport Chalet Retail (Special Lines) 5600 NDQ $9.08 398 13.6 $126.30 $0.00 $126.30 $2.60 $343.20 -0.13% 9.21% -$0.10 $13.80 60.00% 2.06% $20.30 3/30/11
Sport-Haley Inc Apparel 2300 NDQ $4.85 22180 2.8 $13.70 $0.00 $13.70 $8.50 $21.00 -2.67% -5.75% -$0.40 -$0.37 0.00% 62.04% $0.00 6/29/11
SportsNuts.com Intl Inc. Internet 7370 NDQ $0.00 42900 121.7 $1.20 $0.90 $2.10 $0.10 $0.60 -$0.40 -$0.33 0.00% 4.76% $0.00 12/30/10
Sprint Nextel Corp. Telecom. Services 4810 NYS $18.89 10505300 2961 $55,564.00 $25,679.00 $81,243.00 $10,665.00 $34,680.00 30.85 3.45% 9.43% $1,801.00 $10,220.00 38.03% 13.13% $5,057.00 12/30/10
SPSS Inc. Computer Software/Svcs 3579 NDQ $30.07 139270 18.7 $601.30 $3.40 $604.70 $84.40 $236.10 37.35 9.84% 32.22% $16.10 $45.00 40.78% 13.96% $7.50 12/30/10
SPX Corp. Diversified Co. 9913 NYS $61.16 224900 62.6 $3,555.50 $788.40 $4,343.90 $576.30 $4,292.20 24.99 6.74% 8.67% $142.30 $385.50 47.73% 13.27% $68.60 12/30/10
SRA Int'l Inc. Computer Software/Svcs 3579 NYS $26.74 775700 55.9 $1,489.20 $0.00 $1,489.20 $173.60 $1,179.30 23.83 11.72% 19.79% $62.50 $115.20 38.22% 11.66% $15.60 6/29/11
SRI/Surgical Express Inc Medical Supplies 8060 NDQ $5.49 36675 6.3 $33.90 $16.40 $50.30 $0.70 $91.70 84.75 0.83% 10.07% $0.40 $10.30 37.62% 1.39% $7.20 12/30/10
SRS Labs Inc Electronics 3670 NDQ $10.82 75457 14.3 $158.20 $0.00 $158.20 $8.80 $23.20 316.40 1.62% 6.36% $0.50 $2.80 60.00% 5.56% $0.30 12/30/10
SSA Global Technologies Inc. Computer Software/Svcs 3579 NDQ 68 $1,361.60 $162.60 $1,524.20 $170.30 $711.80 41.90 11.84% 16.77% $32.50 $74.60 40.04% 11.17% $11.30 7/30/10
ST Joseph Capital Corp Bank 6000 NDQ $39.39 4297 1.8 $70.50 $68.20 $138.70 $41.30 22.03 11.07% 12.43% $3.20 $9.30 25.45% 29.78% $0.00 12/30/10
St. Joe Corp. Homebuilding 1521 NYS $53.57 325100 74.9 $3,946.30 $554.40 $4,500.70 $202.60 $938.20 32.83 24.58% 17.77% $120.20 $228.10 34.50% 4.50% $19.90 12/30/10
St. John Knits Intl Inc. Apparel 2300 NDQ $32.00 100 5.6 $167.30 $207.30 $374.60 $17.80 $395.60 12.49 29.71% $13.40 $57.80 31.69% 4.75% $12.40 10/30/00
St. Jude Medical Medical Supplies 8060 NYS $36.56 2071300 367.9 $12,957.20 $1,053.00 $14,010.20 $535.00 $2,915.00 32.97 13.63% 16.93% $393.00 $910.00 36.72% 3.82% $159.00 12/30/10
St. Lawrence Cement Cement & Aggregates 3240 TSE 42.5 $1,147.80 $168.20 $1,316.00 $10.80 $1,317.80 55.72 3.39% 13.18% $20.60 $186.30 45.93% 0.82% $72.10 12/30/10
St. Mary Land & Expl Petroleum (Producing) 1300 NYS $36.84 211300 56.8 $2,048.80 $99.90 $2,148.70 $16.40 $739.60 13.49 26.68% 48.35% $151.90 $494.90 36.23% 0.76% $344.80 12/30/10
St. Paul Travelers Insurance (Prop/Cas.) 6330 NYS $53.69 1727800 693.4 $37,439.30 $5,850.00 $43,289.30 $5,139.00 18.29 9.18% 0.00% $2,047.40 $0.00 22.86% 11.87% $0.00 12/30/10
STAAR Surgical Medical Supplies 8060 NDQ $7.01 204055 24.8 $178.00 $1.70 $179.70 $12.70 $51.30 -27.72% -25.82% -$11.20 -$7.59 0.00% 7.07% $1.20 12/29/10
Stage Stores Inc Retail (Special Lines) 5600 NYS $30.39 143000 26.6 $762.50 $3.10 $765.60 $33.70 $1,344.10 13.64 11.14% 17.81% $55.90 $133.20 37.00% 4.40% $75.20 1/27/11
Staktek Holdings Inc Semiconductor 3674 NDQ $5.15 52362 48.4 $262.50 $0.00 $262.50 $73.70 $52.50 -5.71% 26.22% -$7.50 $15.10 0.00% 28.08% $4.40 12/30/10
Stamps.com Inc Internet 7370 NDQ $15.75 198797 23.1 $383.20 $0.00 $383.20 $40.20 $61.90 36.85 9.46% 15.98% $10.40 $11.40 2.30% 10.49% $2.90 12/30/10
StanCorp Finl Group Inc Insurance (Life) 6310 NYS $45.05 153100 54.7 $2,429.10 $260.10 $2,689.20 $53.20 11.51 14.93% 0.00% $211.10 $0.00 35.17% 1.98% $27.30 12/30/10
Standard Magement Corp Insurance (Life) 6310 NDQ $0.06 356007 9.1 $0.80 $36.80 $37.60 $2.20 -414.29% 0.00% -$20.30 $0.00 0.00% 5.85% $0.60 12/30/10
Standard Microsystems Semiconductor 3674 NDQ $27.98 140972 22 $625.40 $0.60 $626.00 $155.00 $319.10 52.12 3.59% 12.15% $12.00 $30.00 27.28% 24.76% $23.80 2/27/11
Standard Motor Prod. Auto Parts 3716 NYS $14.98 53000 18.2 $276.10 $248.30 $524.40 $14.00 $830.40 -0.97% 8.76% -$1.80 $36.80 0.00% 2.67% $10.00 12/30/10
Standard Pacific Corp. Homebuilding 1521 NYS $26.79 1356500 67.1 $1,705.30 $1,528.40 $3,233.70 $28.60 $4,011.40 3.87 25.36% 12.81% $441.00 $669.00 37.96% 0.88% $12.50 12/30/10
Standard Parking Corp Industrial Services 7300 NDQ $38.41 22785 10.1 $395.50 $92.10 $487.60 $10.80 $586.70 26.90 60.25% 27.15% $14.70 $28.70 0.00% 2.21% $4.80 12/30/10
Standard Register Office Equip/Supplies 3570 NYS $12.00 143800 28.8 $350.90 $35.00 $385.90 $13.60 $901.90 47.42 4.27% 17.91% $7.40 $52.60 33.63% 3.52% $20.20 12/31/10
Standex Int'l Diversified Co. 9913 NYS $30.13 29100 12.2 $388.70 $117.60 $506.30 $32.60 $589.90 18.60 10.43% 11.78% $20.90 $51.30 34.50% 6.44% $15.10 6/29/11
Stanley Furniture Furn/Home Furnishings 2500 NDQ $21.45 39403 12.3 $243.70 $11.50 $255.20 $12.60 $333.60 10.50 17.48% 21.19% $23.20 $43.10 35.30% 4.94% $5.00 12/30/10
Stanley Inc. Precision Instrument 3800 NYS $16.91 40800 14.2 $244.30 $110.40 $354.70 $0.00 $284.80 23.05 25.00% 9.35% $10.60 $23.70 39.69% 0.00% $5.50 3/30/11
Stanley Works Machinery 3500 NYS $50.29 284100 83.3 $4,087.20 $1,065.50 $5,152.70 $657.80 $3,285.30 14.93 18.95% 22.53% $273.80 $548.10 23.85% 12.77% $68.40 12/30/10
Stansbury Holdings Corporation Metals & Mining (Div.) 1000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Stantec Inc Industrial Services 7300 TSE $25.25 46332 44.6 $1,129.00 $86.70 $1,215.70 $28.10 $524.60 27.81 11.66% 12.37% $40.60 $77.40 35.01% 2.31% $17.00 12/30/10
Staples Inc. Office Equip/Supplies 3570 NDQ $26.70 1753730 730.4 $19,522.90 $530.50 $20,053.40 $1,570.90 $16,079.00 23.40 18.85% 30.34% $834.40 $1,617.30 36.50% 7.83% $456.10 1/27/11
Star Buffet Restaurant 5812 NDQ $8.07 20568 3 $28.40 $7.80 $36.20 $0.50 $56.30 15.78 8.87% 13.80% $1.80 $4.70 18.95% 1.38% $0.50 1/29/11
Star Gas Partners L P tural Gas (Distrib.) 4920 NYS $3.52 316400 35.9 $277.30 $274.80 $552.10 $99.10 $1,259.50 -104.48% 0.22% -$151.60 $0.70 0.00% 17.95% $3.20 9/29/10
Star Scientific Inc Drug 2834 NDQ $3.25 596087 75.2 $266.70 $24.90 $291.60 $11.50 $46.40 -39.36% -27.53% -$15.90 -$14.81 0.00% 3.94% $0.00 12/30/10
Starbucks Corp. Restaurant 5812 NDQ $35.42 4135600 767.4 $27,446.40 $280.60 $27,727.00 $307.00 $6,369.30 55.50 23.65% 31.40% $494.50 $1,044.00 37.92% 1.11% $644.00 10/1/10
Starrett (L.S.) Machinery 3500 NYS $16.25 8900 6.7 $110.50 $18.20 $128.70 $23.40 $200.90 -2.30% 2.81% -$3.80 $4.50 0.00% 18.18% $6.50 6/23/11
Startech Environmental Environmental 4953 NDQ $2.61 21350 18.6 $54.90 $0.40 $55.30 $2.50 $0.30 -217.65% -$3.70 -$3.79 0.00% 4.52% $0.50 10/30/10
StarTek Inc. E-Commerce 7372 NYS $13.54 113500 14.6 $209.40 $5.70 $215.10 $45.60 $216.40 14.96 10.92% 24.39% $14.00 $34.10 36.85% 21.20% $15.40 12/30/10
Starwood Hotels Hotel/Gaming 7000 NYS $62.50 650600 215.8 $13,353.90 $4,145.00 $17,498.90 $897.00 $4,907.00 25.34 10.08% 9.29% $527.00 $1,242.00 36.62% 5.13% $464.00 12/30/10
State Auto Fin'l Insurance (Prop/Cas.) 6330 NDQ $34.68 62984 40.5 $1,423.10 $118.70 $1,541.80 $28.70 11.30 16.49% 0.00% $125.90 $0.00 26.80% 1.86% $0.00 12/30/10
State Bancorp Inc NY Bank 6000 NDQ $19.06 27980 11 $221.20 $20.70 $241.90 $49.70 -64.72% 152.55% -$36.50 $41.80 0.00% 20.55% $0.00 12/30/10
State Street Corp. Bank 6000 NYS $67.44 819900 333.6 $22,470.10 $2,659.00 $25,129.10 $2,684.00 23.78 14.84% 43.01% $945.00 $4,133.00 34.01% 10.68% $0.00 12/30/10
State tiol Bancshares Inc Bank 6000 NDQ $38.49 51121 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Station Casinos Hotel/Gaming 7000 NYS $81.67 272400 68.5 $4,661.70 $1,944.30 $6,606.00 $85.60 $1,108.80 28.79 25.67% 10.44% $161.90 $411.20 36.82% 1.30% $830.80 12/30/10
STATS ChipPAC Ltd Semiconductor 3674 NDQ $7.68 208204 197.6 $1,521.80 $821.70 $2,343.50 $242.40 $1,157.30 -2.30% 16.36% -$26.30 $281.50 0.00% 10.34% $245.80 12/30/10
Steak n Shake Restaurant 5812 NYS $17.60 63100 27.5 $503.20 $161.70 $664.90 $3.10 $606.90 16.66 11.94% 13.56% $30.20 $82.10 32.00% 0.47% $63.60 9/27/10
Stealth Medialabs Inc Internet 7370 NDQ $0.05 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
StealthGas Inc. Maritime 4400 NDQ $11.68 12748 14 $163.80 $97.90 $261.70 $23.20 $36.60 11.30 9.60% 9.79% $14.50 $22.10 0.00% 8.87% $197.10 12/30/10
stech Pharm Co Medical Services 8000 NDQ $15.13 284772 20.8 $337.90 $5.60 $343.50 $58.90 $7.40 -57.91% -1380.81% -$32.20 -$31.76 0.00% 17.15% $5.00 12/30/10
Steel Dymics Steel (General) 3311 NDQ $32.45 749464 86.4 $3,149.20 $440.60 $3,589.80 $65.50 $2,184.90 14.20 25.21% 23.77% $221.80 $485.00 38.50% 1.82% $63.40 12/30/10
Steel Technologies Steel (General) 3311 NDQ $17.55 127273 12.9 $234.20 $80.00 $314.20 $31.00 $1,001.80 6.58 13.97% 14.94% $35.60 $69.90 35.09% 9.87% $17.30 9/29/10
Steelcase Inc. 'A' Furn/Home Furnishings 2500 NYS $18.16 424000 149.5 $2,711.40 $264.00 $2,975.40 $423.80 $2,868.90 36.59 6.15% 14.77% $74.10 $241.20 36.01% 14.24% $71.90 2/24/11
Steelcloud Co Computers/Peripherals 3573 NDQ $0.84 88949 14 $11.20 $0.20 $11.40 $6.70 $36.50 -0.63% 7.37% -$0.10 $0.70 0.00% 58.77% $1.90 10/30/10
SteelMank Metal Fabricating 3400 AMS $21.00 8200 1 $21.30 $0.00 $21.30 $5.70 $39.80 -1.69% 3.91% -$0.40 $0.70 0.00% 26.76% $0.60 12/30/10
Stein Mart Retail Store 5300 NDQ $13.26 616003 43.5 $600.10 $0.00 $600.10 $125.10 $1,481.60 11.79 15.72% 26.48% $50.90 $83.30 36.87% 20.85% $34.80 1/27/11
Steiner Leisure Ltd Industrial Services 7300 NDQ $45.50 15777 17.4 $769.00 $0.00 $769.00 $50.70 $397.20 19.03 25.31% 43.97% $40.40 $51.80 7.56% 6.59% $9.50 12/30/10
Steinway Musical Recreation 7900 NYS $31.05 10200 8.1 $260.00 $204.70 $464.70 $35.00 $387.10 18.84 9.27% 9.18% $13.80 $46.60 37.29% 7.53% $5.00 12/30/10
Stelco Inc Steel (General) 3311 TSE 102.2 $1.00 $646.00 $647.00 $25.00 $2,553.00 0.02 13.09% 18.67% $47.00 $183.00 0.00% 3.86% $154.00 12/30/10
Stelco Inc. 'A' Steel (Integrated) 3312 TSE 102.2 $1.00 $646.00 $647.00 $25.00 $2,553.00 0.02 13.09% 18.67% $47.00 $183.00 0.00% 3.86% $154.00 12/30/10
Stellar Pharmaceuticals Inc Drug 2834 NDQ $0.86 26440 23.5 $17.30 $0.00 $17.30 $2.10 $1.90 -54.84% -162.41% -$1.70 -$1.62 0.00% 12.14% $0.20 12/30/10
Stellar Technologies Recreation 7900 NDQ 29.2 $5.30 $1.60 $6.90 $0.60 $0.90 -977.49% -$5.20 -$3.91 0.00% 8.70% $0.10 6/29/11
Stellent Inc Internet 7370 NDQ 29.4 $404.40 $0.80 $405.20 $64.60 $123.40 64.19 3.73% 10.27% $6.30 $11.10 2.66% 15.94% $5.50 3/30/11
Stem Cell Innovations Inc Drug 2834 NDQ $0.14 505079 37.3 $5.20 $0.20 $5.40 $1.90 $0.10 -9.09% -$0.10 -$2.04 0.00% 35.19% $0.00 12/30/00
StemCells Inc. Drug 2834 NDQ $2.65 1130462 65.4 $202.30 $1.70 $204.00 $34.50 $0.20 -47.84% -$15.50 -$12.11 0.00% 16.91% $0.80 12/30/10
STEN Corp Medical Supplies 8060 NDQ $4.83 16553 1.7 $9.20 $2.80 $12.00 $3.60 $8.40 -1.54% 1.75% -$0.10 $0.10 0.00% 30.00% $1.00 9/29/10
Stepan Company Chemical (Specialty) 2820 NYS $31.67 17000 9 $288.30 $125.70 $414.00 $16.60 $1,078.40 21.36 8.09% 17.77% $13.50 $64.20 23.63% 4.01% $41.50 12/30/10
Stephan Co Toiletries/Cosmetics 2844 AMS $3.62 3400 4.4 $15.70 $3.20 $18.90 $5.60 $22.30 -0.76% -0.53% -$0.20 -$0.13 0.00% 29.63% $0.20 12/30/10
Stereotaxis Inc Medical Supplies 8060 NDQ $10.32 220123 27.8 $358.50 $3.00 $361.50 $10.70 $15.00 -224.31% -383.12% -$40.60 -$39.84 0.00% 2.96% $2.30 12/30/10
Stericycle Inc. Environmental 4953 NDQ $75.50 194359 44.2 $3,352.50 $360.80 $3,713.30 $8.50 $609.50 36.01 17.85% 13.23% $93.10 $189.80 39.09% 0.23% $26.30 12/30/10
STERIS Corp. Medical Supplies 8060 NYS $25.17 219000 67 $1,652.40 $116.30 $1,768.70 $72.70 $1,160.30 25.78 8.77% 12.82% $64.10 $167.60 40.75% 4.11% $51.20 3/30/11
Sterling BanCorp. Bank 6000 NYS $19.70 125500 18.8 $369.70 $85.80 $455.50 $69.10 15.40 16.26% 34.02% $24.00 $87.50 36.12% 15.17% $0.00 12/30/10
Sterling Bancshares Texas Bank 6000 NDQ $13.02 320681 68 $941.20 $128.70 $1,069.90 $147.20 26.00 10.82% 31.13% $36.20 $141.70 30.57% 13.76% $0.00 12/30/10
Sterling Chemicals Holdings In Chemical (Basic) 2810 NDQ $8.70 28315 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sterling Chemicals Inc Chemical (Diversified) 2813 NDQ $12.75 266 2.8 $36.10 $100.60 $136.70 $42.20 $641.90 -14.39% 7.65% -$18.50 $14.30 0.00% 30.87% $9.50 12/30/10
Sterling Construction Inc Auto Parts 3716 NDQ $21.76 81755 8.2 $231.90 $23.20 $255.10 $22.30 $219.40 22.09 21.60% 31.47% $10.50 $19.70 20.92% 8.74% $11.40 12/30/10
Sterling Finl Corp Bank 6000 NDQ $23.67 52333 28.9 $689.90 $256.50 $946.40 $79.50 17.55 13.18% 21.57% $39.30 $141.90 27.77% 8.40% $0.00 12/30/10
Sterling Finl Corp WA Thrift 6120 NDQ $33.81 176901 34.9 $1,273.30 $110.70 $1,384.00 $131.30 20.94 12.00% 49.31% $60.80 $354.70 32.43% 9.49% $0.00 12/30/10
Stewardship Fincial Corp Bank 6000 NDQ $13.25 2222 5 $63.00 $37.70 $100.70 $13.20 14.00 13.47% 18.39% $4.50 $16.60 35.85% 13.11% $0.00 12/30/10
Stewart Enterpr. 'A' Diversified Co. 9913 NDQ $6.25 255481 108.7 $665.40 $410.10 $1,075.50 $41.90 $494.80 14.62 10.35% 9.40% $45.50 $104.30 27.20% 3.90% $22.60 10/30/10
Stewart Info Svcs Fincial Svcs. (Div.) 6100 NYS $43.36 159400 18.2 $796.00 $70.40 $866.40 $341.50 8.96 11.59% 0.00% $88.80 $0.00 34.41% 39.42% $33.90 12/30/10
StickIT Tech Inc. Medical Services 8000 NDQ $1.55 256 10.3 $16.40 $10.40 $26.80 $4.80 $83.80 -107.69% 19.78% -$8.40 $5.30 60.00% 17.91% $0.50 7/30/00
Stifel Finical Corp. Securities Brokerage 6210 NYS $39.23 23300 10.3 $465.70 $210.50 $676.20 $390.00 $270.00 23.76 12.64% $19.60 $44.40 39.97% 57.68% $4.80 12/30/10
Stillwater Mining Precious Metals 1041 NYS $12.49 474200 91 $1,150.60 $141.40 $1,292.00 $80.30 $507.50 -2.82% 12.91% -$13.90 $71.60 0.00% 6.22% $92.10 12/30/10
Stinger Systems Inc Electronics 3670 NDQ $0.57 13257 15 $8.60 $0.30 $8.90 $2.40 $0.50 -190.57% -185.54% -$10.10 -$5.94 0.00% 26.97% $0.30 12/30/10
STMicroelectronics Semiconductor 3674 NYS $18.40 501500 894.4 $16,664.60 $1,802.00 $18,466.60 $2,027.00 $8,882.00 46.16 4.26% 24.19% $361.00 $2,344.00 14.82% 10.98% $1,441.00 12/30/10
Stocker & Yale Inc New Industrial Services 7300 NDQ $1.28 104916 28.5 $39.60 $10.30 $49.90 $3.40 $16.20 -97.32% -16.39% -$10.90 -$2.97 0.00% 6.81% $0.10 12/30/10
Stockgroup Info Systems Internet 7370 NDQ $0.40 42800 33.5 $12.90 $0.20 $13.10 $2.10 $6.10 -7.14% -$0.10 $0.20 0.00% 16.03% $0.20 12/30/10
Stolt-Nielsen ADR Maritime 4400 NDQ $30.49 2819 64.1 $1,979.00 $666.90 $2,645.90 $29.60 $1,638.00 14.56 11.20% 12.83% $135.90 $266.00 10.72% 1.12% $158.80 11/29/10
Stone Energy Petroleum (Producing) 1300 NYS $35.35 200700 27.2 $989.00 $563.00 $1,552.00 $79.70 $636.20 7.23 14.49% 22.74% $136.80 $506.00 35.86% 5.14% $501.50 12/30/10
StoneMor Partners L.P. Industrial Services 7300 NDQ $25.01 3097 8.8 $121.90 $86.90 $208.80 $6.90 $99.70 29.73 3.76% 5.81% $4.10 $15.90 30.99% 3.30% $5.00 12/30/10
Stoneridge Inc Electrical Equipment 3600 NYS $8.19 20000 23.2 $190.80 $200.00 $390.80 $40.80 $671.60 212.00 0.58% 8.84% $0.90 $55.40 60.00% 10.44% $28.90 12/30/10
Storage Computer Corp Computers/Peripherals 3573 NDQ $0.00 486090 38.7 $0.40 $0.80 $1.20 $0.10 $1.00 -195.83% -121.47% -$4.70 -$3.77 0.00% 8.33% $0.00 12/30/09
Storage Engine Inc Computer Software/Svcs 3579 NDQ $0.00 499 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Storm Cat Energy Corp Petroleum (Producing) 1300 AMS $1.19 90300 65.7 $79.40 $0.00 $79.40 $29.50 $4.60 -19.08% -32.04% -$8.30 -$4.49 0.00% 37.15% $15.60 12/30/10
Strata Oil & Gas Inc Petroleum (Producing) 1300 NDQ $2.25 298945 19.8 $47.60 $0.00 $47.60 $0.10 -$0.70 $0.00 0.00% 0.21% $0.00 12/30/00
Stratagene Corp Biotechnology 2830 NDQ $7.44 18290 22.3 $164.90 $9.50 $174.40 $40.50 $130.30 7.78 36.24% 84.44% $21.20 $35.40 34.41% 23.22% $1.50 12/30/10
Stratasys Inc Machinery 3500 NDQ $31.41 75499 10.1 $321.50 $0.00 $321.50 $30.10 $82.80 30.33 12.28% 21.23% $10.60 $17.20 30.62% 9.36% $9.80 12/30/10
Strategic Diagnostics Environmental 4953 NDQ $3.78 23010 19.9 $75.90 $0.80 $76.70 $10.00 $24.80 126.50 1.78% 4.32% $0.60 $1.60 33.64% 13.04% $1.20 12/30/10
Strategic Distr Inc 'B' Environmental 4953 NDQ $10.18 4400 3 $30.00 $0.00 $30.00 $29.90 $136.90 -7.54% 7.89% -$3.40 $1.20 0.00% 99.67% $0.80 12/30/10
Strategic Internet Investment Internet 7370 NDQ $0.43 1500 25.7 $6.20 $0.20 $6.40 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 12/30/10
Stratesec Inc Industrial Services 7300 NDQ $0.01 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Stratex Networks Inc Wireless Networking 7380 NDQ $4.83 486223 96.9 $485.30 $33.60 $518.90 $57.70 $230.90 -3.69% 25.39% -$2.30 $9.70 0.00% 11.12% $3.50 3/30/11
Stratford American Corp Diversified Co. 9913 OTC 11.1 $9.40 $0.00 $9.40 $6.30 $1.60 18.80 6.25% 33.73% $0.50 $0.60 4.42% 67.02% $0.00 12/30/10
Strativation Inc Computer Software/Svcs 3579 NDQ $0.04 6000 6.8 $0.40 $0.10 $0.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Stratos Global Corp Telecom. Services 4810 TSE $4.52 12800 49.1 $224.00 $140.70 $364.70 $11.50 $397.20 5.82 15.09% 17.38% $38.50 $89.00 24.94% 3.15% $19.60 12/30/09
Stratos Int'l Inc Internet 7370 NDQ $7.60 23604 14.6 $111.60 $0.00 $111.60 $30.70 $79.60 -3.97% 4.52% -$3.50 $2.60 0.00% 27.51% $1.00 4/28/11
Strattec Sec Corp Auto Parts 3716 NDQ $46.60 1685 3.6 $166.60 $0.00 $166.60 $65.70 $181.20 13.33 11.33% 33.97% $12.50 $20.50 26.08% 39.44% $5.80 7/1/11
Strayer Education Educatiol Services 8299 NDQ $106.05 101965 14.3 $1,559.80 $0.00 $1,559.80 $119.80 $220.50 32.43 31.69% 157.25% $48.10 $81.50 38.26% 7.68% $12.30 12/30/10
Streamline Health Solutions Healthcare Information 7375 NDQ $5.90 12876 9.2 $53.10 $2.20 $55.30 $4.60 $16.10 20.42 30.95% 53.33% $2.60 $3.20 0.00% 8.32% $0.90 1/30/11
Streicher Mobile Fueling tural Gas (Distrib.) 4920 NDQ $1.40 129967 10.5 $14.30 $28.70 $43.00 $4.10 $220.20 -89.09% 4.32% -$4.90 $1.30 0.00% 9.53% $2.40 6/29/11
Stride Rite Corp. Shoe 3140 NYS $15.08 154500 36.5 $547.10 $60.00 $607.10 $33.10 $588.20 22.24 9.22% 11.13% $24.60 $50.60 35.40% 5.45% $9.00 12/1/10
Stronghold Technologies Inc Wireless Networking 7380 NDQ 17.5 $0.40 $6.80 $7.20 $0.10 $0.90 -$2.90 -$1.51 0.00% 1.39% $0.00 12/30/10
Stryker Corp. Medical Supplies 8060 NYS $55.11 811100 405.2 $22,562.60 $231.60 $22,794.20 $1,056.50 $4,871.50 31.38 22.11% 37.93% $719.10 $1,304.60 29.45% 4.63% $271.70 12/30/10
Student Loan Corp. Fincial Svcs. (Div.) 6100 NYS $207.30 7800 20 $4,144.80 $23,981.10 $28,125.90 $1.20 $1,456.70 13.66 22.29% 3.24% $303.50 $1,315.50 37.65% 0.00% $12.10 12/30/10
Sturm Ruger & Co. Recreation 7900 NYS $9.60 117500 29.9 $224.30 $0.00 $224.30 $26.00 $154.70 249.22 0.81% 5.11% $0.90 $7.30 40.08% 11.59% $4.50 12/30/10
Suburban Propane Partners tural Gas (Distrib.) 4920 NYS $38.01 84300 30.3 $1,156.20 $575.30 $1,731.50 $14.40 $1,620.20 79.74 19.05% 8.85% $14.50 $108.80 48.18% 0.83% $29.30 9/23/10
Suffolk Bancorp Bank 6000 NDQ $38.13 16023 10.4 $394.90 $0.00 $394.90 $48.50 17.87 21.67% 63.46% $22.10 $54.50 37.70% 12.28% $0.00 12/30/10
Suggestion Box Inc Computer Software/Svcs 3579 NDQ $2.00 600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Suir Services Corp. Telecom. Services 4810 AMS $3.70 24700 10.2 $48.70 $17.40 $66.10 $3.20 $31.50 81.17 1.16% 2.42% $0.60 $1.60 0.00% 4.84% $0.30 9/29/10
SulphCo Inc Petroleum (Producing) 1300 AMS $4.72 225600 60.5 $330.20 $7.50 $337.70 $6.90 -$8.40 $0.00 0.00% 2.04% $0.20 12/30/10
Summit Bancshares Inc Tx Bank 6000 NDQ 12.4 $346.50 $12.40 $358.90 $32.60 26.25 16.24% 40.10% $13.20 $38.00 35.52% 9.08% $0.00 12/30/10
Summit Bk Corp Ga Bank 6000 NDQ $24.29 2813 5.7 $174.20 $32.00 $206.20 $18.20 28.56 16.67% 27.11% $6.10 $19.00 28.08% 8.83% $0.00 12/30/10
Summit Environmental Corp Inc Chemical (Specialty) 2820 NDQ 25.7 $3.90 $0.60 $4.50 $0.30 $1.80 -34.38% -24.62% -$1.10 -$0.86 0.00% 6.67% $0.00 12/30/10
Summit Fincial Group Inc. Bank 6000 NDQ $19.25 1289 3.5 $68.40 $168.30 $236.70 $14.40 8.34 14.34% 9.29% $8.20 $28.00 29.96% 6.08% $0.00 12/30/09
Summit Fincial Services Grp Securities Brokerage 6210 NDQ $0.32 100 28.2 $7.30 $0.60 $7.90 $3.50 $22.10 -10.00% -59.67% -$0.30 -$0.06 0.00% 44.30% $0.00 12/30/10
Summit Finl Corp Bank 6000 OTC 4.5 $98.90 $50.10 $149.00 $6.50 22.48 11.80% 9.86% $4.40 $11.50 30.62% 4.36% $0.00 12/30/00
Summit Pptys Inc. R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Summus Inc Internet 7370 NDQ 13.5 $31.10 $0.70 $31.80 $9.00 $7.80 -85.51% -$5.90 -$4.24 0.00% 28.30% $0.10 12/30/10
SumTotal Systems Inc E-Commerce 7372 NDQ $6.05 77769 25.2 $156.40 $18.00 $174.40 $19.00 $75.00 -11.75% -1.93% -$9.20 -$1.49 0.00% 10.89% $3.30 12/30/10
Sun American Bancorp Bank 6000 AMS $5.22 48700 18.5 $101.10 $21.00 $122.10 $6.20 34.86 4.87% 11.96% $2.90 $8.90 0.00% 5.08% $0.00 12/30/10
Sun Bancorp Inc Bank 6000 NDQ $21.07 37477 19.1 $436.30 $201.90 $638.20 $74.40 22.37 6.59% 14.00% $19.50 $87.50 32.30% 11.66% $0.00 12/30/10
Sun Bancshares Inc Bank 6000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sun Communities Inc. R.E.I.T. 6720 NYS $32.36 56300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sun Healthcare Group Inc Medical Services 8000 NDQ $12.63 574647 31.1 $411.00 $209.30 $620.30 $16.60 $882.10 128.44 107.96% $3.20 $204.90 0.00% 2.68% $17.40 12/30/10
Sun Hydraulics Water Utility 4941 NDQ $20.51 12411 10.9 $223.00 $2.40 $225.40 $5.40 $116.80 17.42 22.70% 31.08% $12.80 $24.80 33.07% 2.40% $8.80 12/30/10
Sun Life Fincial Services Insurance (Prop/Cas.) 6330 TSE $49.32 239241 592 $29,227.00 $2,182.00 $31,409.00 $5,966.00 17.94 11.30% 27.26% $1,629.00 $3,599.00 19.50% 18.99% $274.00 12/30/00
Sun Microsystems Computers/Peripherals 3573 NDQ $5.42 27607016 3503 $19,428.00 $1,078.00 $20,506.00 $4,065.00 $13,068.00 -8.67% 13.38% -$550.00 $449.00 0.00% 19.82% $388.00 6/29/11
Sun New Media Inc Fincial Svcs. (Div.) 6100 NDQ $0.75 1097124 9.3 $73.40 $0.00 $73.40 $0.20 -33.33% 0.00% -$0.10 $0.00 0.00% 0.27% $0.00 9/29/10
Suncoast Bancorp Inc Bank 6000 NDQ 1.1 $21.60 $0.00 $21.60 $2.40 24.00 6.12% 15.13% $0.90 $3.00 37.98% 11.11% $0.00 12/30/10
SunCom Wireless Holdings Inc Wireless Networking 7380 NYS 70.7 $57.10 $1,709.40 $1,766.50 $350.10 $826.20 2.07% -$449.10 $26.40 0.00% 19.82% $138.00 12/30/10
Suncor Energy Cadian Energy 1299 TSE $91.79 596630 457.7 $42,041.10 $3,056.00 $45,097.10 $165.00 $11,086.00 33.77 20.31% 22.46% $1,245.00 $3,233.00 37.34% 0.37% $3,153.00 12/30/10
Sunesis Pharmaceuticals Inc. Biotechnology 2830 NDQ $4.52 20296 21.5 $135.00 $2.40 $137.40 $48.30 $16.50 -71.43% -$27.50 -$26.21 0.00% 35.15% $1.70 12/30/10
Sunlink Health Sys Diversified Co. 9913 AMS $7.00 15900 7.3 $51.30 $9.40 $60.70 $1.10 $135.60 12.21 12.21% 41.97% $4.20 $28.10 36.23% 1.81% $8.00 6/29/11
Sunoco Inc. Petroleum (Integrated) 2900 NYS $62.36 1723100 133.1 $7,701.00 $1,411.00 $9,112.00 $919.00 $33,754.00 7.58 49.50% 53.14% $1,015.30 $2,192.00 38.35% 10.09% $970.00 12/30/10
Sunoco Logistics Partners L.P. Petroleum (Producing) 1300 NYS $50.56 13000 25.9 $1,441.00 $355.60 $1,796.60 $21.60 $4,482.60 23.35 11.79% 12.00% $61.70 $102.90 0.00% 1.20% $73.30 12/30/10
SunOpta Inc. Environmental 4953 NDQ $8.80 282859 56.6 $504.20 $79.80 $584.00 $5.50 $426.10 37.07 8.49% 8.41% $13.60 $23.30 15.36% 0.94% $14.20 12/30/10
SunPower Corp. Power 4900 NDQ $37.17 507431 61.1 $2,512.40 $0.00 $2,512.40 $143.60 $78.70 -6.11% -0.99% -$15.80 -$1.13 0.00% 5.72% $71.60 12/30/10
Sunrise Senior Living Medical Services 8000 NYS $30.72 306100 43.5 $1,345.80 $202.80 $1,548.60 $225.30 $1,819.50 28.94 7.35% 14.84% $46.50 $144.00 37.13% 14.55% $134.30 12/30/10
Sunrise Telecom Inc Telecom. Equipment 4811 NDQ $2.20 223444 50.7 $113.40 $1.10 $114.50 $33.90 $61.70 -8.09% 5.77% -$7.70 $7.20 60.00% 29.61% $3.90 12/30/00
Suntech Power Holdings Co Ltd Power 4900 NYS $34.01 1014900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sunterra Corporation Recreation 7900 NDQ $12.05 133952 19.4 $238.60 $409.00 $647.60 $14.70 $379.10 -17.89% 4.31% -$35.00 $25.40 0.00% 2.27% $11.50 9/29/10
Sun-Times Media Group Newspaper 2710 NYS $4.91 246000 103 $388.70 $8.00 $396.70 $256.00 $457.90 -$45.90 $20.40 0.00% 64.53% $16.60 12/30/10
Suntron Corp Electrical Equipment 3600 NDQ $1.05 49030 27.4 $29.80 $1.00 $30.80 $0.10 $328.70 -20.70% 0.54% -$11.30 $0.30 0.00% 0.32% $2.00 12/30/10
SunTrust Banks Bank 6000 NYS $84.45 1046500 362 $30,968.80 $20,779.20 $51,748.00 $4,659.70 15.74 11.65% 13.69% $1,967.90 $6,519.20 30.67% 9.00% $0.00 12/30/10
Sunwest Bank Bank 6000 NDQ $3,400.00 1 0 $57.80 $0.00 $57.80 $13.90 16.51 10.97% 57.52% $3.50 $16.70 38.00% 24.05% $0.00 12/30/09
Super Vision Intl Inc Industrial Services 7300 NDQ $3.32 5600 2.5 $8.90 $2.50 $11.40 $1.20 $12.00 -10.00% 3.17% -$0.50 $0.20 0.00% 10.53% $0.40 12/30/10
Superclick Inc Telecom. Equipment 4811 NDQ $0.07 145100 28.5 $2.10 $1.80 $3.90 $0.50 $3.20 -408.96% -$2.10 -$1.64 0.00% 12.82% $0.20 10/30/10
Superconductor Tech. Electrical Equipment 3600 NDQ $1.77 176785 12.5 $22.00 $0.00 $22.00 $13.00 $24.20 -30.02% -29.20% -$14.20 -$10.01 0.00% 59.09% $0.30 12/30/10
SuperGen Inc Drug 2834 NDQ $5.08 461571 51.7 $278.50 $0.00 $278.50 $47.70 $29.40 -23.33% -93.48% -$15.00 -$15.52 0.00% 17.13% $0.10 12/30/10
Superior Bancorp Bank 6000 NDQ $11.34 170649 20 $300.50 $216.80 $517.30 $35.10 30.98 9.23% 14.30% $9.70 $41.00 0.00% 6.79% $0.00 12/30/10
Superior Energy Svcs Oilfield Svcs/Equip. 3533 NYS $32.68 468300 79.5 $2,634.40 $217.40 $2,851.80 $54.50 $735.30 37.16 13.52% 20.34% $70.90 $218.30 35.96% 1.91% $125.20 12/30/10
Superior Essex Inc Telecom. Equipment 4811 NDQ $33.25 129543 17.2 $677.80 $313.80 $991.60 $8.20 $1,795.00 25.39 12.98% 13.43% $26.70 $87.70 21.68% 0.83% $19.50 12/30/10
Superior Galleries Inc Retail Store 5300 NDQ $0.75 5000 4.8 $3.70 $12.00 $15.70 $4.80 $46.30 -26.91% -$2.50 -$1.72 0.00% 30.57% $0.30 6/29/11
Superior Inds. Int'l Auto Parts 3716 NYS $19.27 222000 26.6 $516.80 $0.00 $516.80 $107.30 $844.90 25.58 3.49% 9.35% $20.20 $63.00 30.10% 20.76% $100.80 12/30/10
Superior Uniform Group Apparel 2300 AMS $12.86 900 7.2 $85.70 $5.70 $91.40 $3.20 $133.30 71.42 1.47% 5.95% $1.20 $6.00 16.73% 3.50% $2.20 12/30/10
Superior Well Services Inc Oilfield Svcs/Equip. 3533 NDQ $25.56 155624 19.4 $508.90 $1.50 $510.40 $10.80 $131.70 53.57 10.39% 19.73% $9.50 $32.40 59.36% 2.12% $40.80 12/30/10
Supertel Hospitality Inc R.E.I.T. 6720 NDQ $6.93 114585 12.1 $83.80 $92.00 $175.80 $1.20 $60.70 29.93 5.23% 11.23% $2.80 $16.20 0.00% 0.68% $32.40 12/30/10
Supertex Inc. Semiconductor 3674 NDQ $39.25 175704 13.6 $536.10 $0.00 $536.10 $110.60 $80.10 33.72 11.92% 67.22% $15.90 $22.40 31.58% 20.63% $2.90 3/31/11
SUPERVALU INC. Food Wholesalers 5140 NYS $35.75 713900 136.4 $7,493.40 $1,517.70 $9,011.10 $686.10 $19,863.60 23.26 12.30% 17.07% $322.20 $919.80 35.97% 7.61% $307.90 2/24/11
SupportSoft Inc. Internet 7370 NDQ $5.48 197861 43.6 $242.20 $0.00 $242.20 $120.70 $61.90 55.05 3.27% 22.75% $4.40 $3.40 8.33% 49.83% $1.00 12/30/10
Supreme Inds Inc. Auto & Truck 3710 AMS $6.38 8900 12.7 $80.50 $33.20 $113.70 $2.70 $341.30 9.70 11.04% 11.33% $8.30 $18.20 34.20% 2.37% $6.40 12/30/10
Sure Trace Security Corp Computer Software/Svcs 3579 NDQ $0.00 6592000 52.3 $0.80 $0.30 $1.10 $0.00 -$4.30 $0.00 0.00% 0.00% $0.00 12/30/09
SureBeam Corp Food Processing 2000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SureWest Communications Telecom. Services 4810 NDQ $27.54 72291 14.6 $405.80 $119.20 $525.00 $8.30 $218.60 63.41 2.76% 12.61% $6.40 $69.70 37.99% 1.58% $69.80 12/30/10
SurgiLight Inc. Medical Supplies 8060 NDQ $0.01 49874 55.5 $0.60 $1.50 $2.10 $0.10 $2.00 0.00% 3.85% $0.00 $0.10 0.00% 4.76% $0.00 12/30/10
SurModics Inc. Chemical (Specialty) 2820 NDQ $31.12 161695 18.5 $589.00 $0.00 $589.00 $24.40 $62.40 24.96 20.42% 27.53% $23.60 $39.50 36.43% 4.14% $2.10 9/29/10
Surrey Bancorp Bank 6000 NDQ $26.00 1000 1.5 $38.80 $14.50 $53.30 $1.80 17.64 12.72% 15.30% $2.20 $7.10 35.36% 3.38% $0.00 12/30/10
Susquehan Bncshs. Bank 6000 NDQ $26.88 179666 46.9 $1,419.10 $841.40 $2,260.50 $196.60 17.83 10.20% 14.98% $79.60 $301.70 29.24% 8.70% $0.00 12/30/10
Susser Holdings Corp Retail (Special Lines) 5600 NDQ $18.00 40092 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Sussex Bancorp Bank 6000 NDQ $15.00 100 3.2 $47.10 $21.50 $68.60 $11.40 19.63 7.29% 17.98% $2.40 $10.80 28.41% 16.62% $0.00 12/30/10
Sutron Corp Precision Instrument 3800 NDQ $6.81 3800 4.3 $29.40 $0.10 $29.50 $1.90 $15.40 19.60 20.55% 28.83% $1.50 $2.40 33.93% 6.44% $0.10 12/30/10
Sutura Inc Environmental 4953 NDQ $0.05 11810 185.4 $10.20 $14.40 $24.60 $2.30 $0.20 -$7.50 -$4.93 0.00% 9.35% $0.20 12/30/10
SVB Fincl. Group Bank 6000 NDQ $46.62 165442 35.1 $1,618.10 $195.80 $1,813.90 $286.40 17.49 16.25% 32.71% $92.50 $259.40 39.64% 15.79% $0.00 12/30/10
SVB Finl Svc Inc Bank 6000 OTC 4.1 $86.20 $25.10 $111.30 $21.20 25.35 11.56% 24.79% $3.40 $12.30 32.88% 19.05% $0.00 12/30/00
Swank Inc. Apparel 2300 NDQ $8.50 14993 5.7 $51.00 $9.60 $60.60 $0.50 $97.90 14.17 44.44% 29.62% $3.60 $5.10 0.11% 0.83% $0.10 12/30/10
Swift Energy Petroleum (Producing) 1300 NYS $44.81 411600 29 $1,344.00 $359.90 $1,703.90 $53.00 $423.20 11.61 19.07% 25.16% $115.80 $354.50 35.12% 3.11% $235.50 12/30/10
Swift Transportation Trucking 4200 NDQ $26.27 439122 73.6 $1,976.80 $365.80 $2,342.60 $13.10 $3,197.50 18.19 12.49% 22.00% $108.70 $406.60 33.84% 0.56% $544.70 12/30/10
Swiss Helvetia Fund Investment Co.(Foreign) 6730 NYS $19.10 13100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Swisscom AG Telecom. Services 4810 NYS $37.76 26800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
SWS Group Inc Securities Brokerage 6210 NYS $35.70 129200 17.7 $648.20 $85.30 $733.50 $267.90 $391.60 22.66 9.88% 129.31% $28.60 $212.50 34.95% 36.52% $4.10 6/29/11
Sybase Inc. Computer Software/Svcs 3579 NYS $24.70 371100 90.5 $2,259.30 $460.00 $2,719.30 $741.00 $818.70 26.39 12.25% 29.29% $85.60 $195.50 37.40% 27.25% $16.40 12/30/10
Sycamore Networks Telecom. Equipment 4811 NDQ $3.76 2814184 276 $1,053.60 $0.00 $1,053.60 $954.50 $65.40 -1.17% -$11.00 -$27.18 0.00% 90.59% $3.60 7/30/10
Sygro Technologies Inc. Environmental 4953 NDQ $4.42 199256 72.8 $351.20 $288.40 $639.60 $18.60 $338.00 19.30 9.88% 13.04% $18.20 $59.20 0.00% 2.91% $19.90 12/30/10
Sykes Enterprises Computer Software/Svcs 3579 NDQ $17.64 341083 39.3 $701.10 $0.00 $701.10 $127.60 $494.90 29.96 10.35% 41.48% $23.40 $50.80 19.57% 18.20% $9.90 12/30/10
Sylloy Corp. Diversified Co. 9913 NDQ $18.54 250 6.1 $114.70 $8.60 $123.30 $0.00 $128.90 28.68 10.18% 13.77% $4.00 $9.10 27.53% 0.00% $3.20 12/30/10
Symantec Corp. Computer Software/Svcs 3579 NDQ $20.85 7308379 1040.9 $20,031.00 $512.80 $20,543.80 $2,865.80 $4,143.40 51.51 2.85% 6.38% $388.90 $1,256.40 42.58% 13.95% $267.20 3/30/11
Symbion Inc Medical Services 8000 NDQ $18.51 93531 21.4 $404.50 $103.30 $507.80 $28.40 $265.70 21.18 7.34% 14.41% $19.10 $77.10 37.41% 5.59% $13.80 12/30/10
Symbol Technologies Wireless Networking 7380 NYS $14.94 1491700 252.6 $3,801.60 $102.40 $3,904.00 $139.10 $1,765.60 56.40 5.58% 10.42% $67.40 $140.00 12.91% 3.56% $72.00 12/30/10
Symbollon Corp Medical Supplies 8060 NDQ $0.90 17600 7.3 $7.90 $0.00 $7.90 $0.30 $0.40 -75.00% -158.94% -$0.60 -$0.79 0.00% 3.80% $0.00 12/30/10
Symmetricom Inc. Precision Instrument 3800 NDQ $8.92 229509 45.7 $413.50 $126.30 $539.80 $188.90 $188.20 179.78 1.02% 7.77% $2.30 $17.80 29.30% 34.99% $9.40 6/29/11
Symmetry Medical Inc Medical Supplies 8060 NYS $13.83 158200 34.7 $489.30 $39.40 $528.70 $12.50 $263.80 15.39 12.55% 15.85% $31.80 $64.60 31.23% 2.36% $37.50 12/30/10
Syms Corp. Retail (Special Lines) 5600 NYS $19.91 14200 14.9 $291.00 $0.00 $291.00 $30.00 $280.40 85.59 1.62% 4.30% $3.40 $14.00 44.55% 10.31% $3.90 2/24/11
Symyx Technologies Chemical (Specialty) 2820 NDQ $21.59 173870 33.2 $711.70 $0.00 $711.70 $168.60 $108.10 53.92 6.04% 38.72% $13.20 $31.70 39.05% 23.69% $6.50 12/30/10
Synbiotics Corp. Biotechnology 2830 NDQ $0.08 106150 21.2 $2.70 $4.30 $7.00 $0.80 $19.20 -34.88% -0.20% -$1.50 -$0.02 0.00% 11.43% $0.20 12/30/00
Synchronoss Technologies Inc E-Commerce 7372 NDQ $13.72 368375 10.4 $449.00 $1.40 $450.40 $12.90 $54.20 36.21 41.20% 58.06% $12.40 $10.80 0.00% 2.86% $2.40 12/30/10
Syndication Inc Diversified Co. 9913 NDQ $0.00 90909 95.3 $1.10 $0.90 $2.00 $0.30 $0.10 -$1.00 -$1.38 0.00% 15.00% $0.00 12/30/10
Synergistics USA Inc Medical Supplies 8060 NDQ $4.37 269621 24.2 $102.40 $11.90 $114.30 $0.60 $38.20 33.03 9.60% 9.73% $3.10 $6.20 31.55% 0.52% $3.00 7/30/11
Synergx Systems Inc Electronics 3670 NDQ $1.76 75036 5.2 $9.20 $1.50 $10.70 $0.60 $20.80 92.00 1.47% 4.22% $0.10 $0.60 45.83% 5.61% $0.30 9/29/10
Synergy Brands Inc Food Wholesalers 5140 NDQ $0.93 65365 4.5 $4.60 $8.40 $13.00 $0.30 $64.10 -34.78% -1.54% -$2.40 -$0.23 0.00% 2.31% $0.10 12/30/10
Synergy Fincial Group Inc. Thrift 6120 NDQ $16.48 11725 11.5 $185.90 $10.90 $196.80 $6.60 41.31 4.72% 12.09% $4.50 $18.90 36.30% 3.35% $0.00 12/30/10
Syneron Medical Ltd Medical Supplies 8060 NDQ $27.13 226994 25.9 $733.00 $0.00 $733.00 $133.10 $87.40 17.83 28.31% 347.37% $41.10 $42.80 1.79% 18.16% $0.60 12/30/10
Syngas Int'l Corp Power 4900 NDQ $0.33 84140 37.8 $12.10 $0.10 $12.20 $0.00 -$1.10 $0.00 0.00% 0.00% $0.00 12/30/10
SYNNEX Corp. Information Services 8900 NYS $21.94 48400 28.9 $679.00 $29.70 $708.70 $41.60 $5,640.80 17.15 9.06% 12.85% $39.60 $87.70 37.68% 5.87% $6.40 11/29/10
Synopsys Inc. Computer Software/Svcs 3579 NDQ $26.73 886802 145.9 $3,732.10 $0.00 $3,732.10 $586.50 $991.90 64.91 4.72% 13.89% $57.50 $127.80 31.28% 15.72% $43.60 10/30/10
Synova Healthcare Group Inc Medical Supplies 8060 NDQ $1.20 40901 13.7 $15.90 $0.90 $16.80 $0.10 $0.20 -919.21% -$4.80 -$4.60 0.00% 0.60% $0.00 12/30/10
Synovis Life Technologies Inc Medical Supplies 8060 NDQ $9.95 49846 11.9 $120.60 $0.00 $120.60 $44.50 $60.30 120.60 1.25% 9.43% $1.00 $3.70 8.74% 36.90% $3.20 10/30/10
Synovus Fincial Bank 6000 NYS $30.83 431500 312.6 $10,062.70 $1,933.60 $11,996.30 $880.90 19.49 17.51% 34.00% $516.40 $2,171.00 37.33% 7.34% $0.00 12/30/10
Synplicity Inc Internet 7370 NDQ $6.26 71668 27 $170.10 $0.00 $170.10 $57.10 $61.90 25.77 12.27% $6.60 $7.90 2.77% 33.57% $1.50 12/30/10
Syntel Inc Industrial Services 7300 NDQ $26.80 37231 40.7 $1,096.40 $0.00 $1,096.40 $120.50 $226.20 36.18 19.89% 95.87% $30.30 $51.10 40.34% 10.99% $16.40 12/30/10
SyntheMed Inc Medical Supplies 8060 NDQ $0.84 7650 66.6 $70.40 $0.10 $70.50 $0.70 -2200.00% -$2.20 $0.00 0.00% 0.99% $0.00 12/30/10
Synthetech Inc. Drug 2834 NDQ $0.51 6950 14.5 $7.40 $0.10 $7.50 $2.00 $5.80 -38.46% -44.89% -$3.50 -$3.23 0.00% 26.67% $0.10 3/30/11
Synthetic Blood Intertiol Biotechnology 2830 NDQ $0.17 477357 136.6 $23.50 $0.20 $23.70 $0.00 -2050.00% 0.00% -$4.10 $0.00 0.00% 0.00% $0.00 4/29/11
Syntroleum Corp Industrial Services 7300 NDQ $3.46 888299 55.6 $203.10 $25.90 $229.00 $69.70 $7.90 -115.74% -$37.50 -$37.57 0.00% 30.44% $14.80 12/30/10
Synverse Holdings Inc. Telecom. Services 4810 NYS $14.99 94300 67.4 $1,031.90 $367.80 $1,399.70 $49.30 $341.80 27.44 11.66% 13.32% $37.60 $139.90 38.97% 3.52% $34.00 12/30/10
Sypris Solutions Electronics 3670 NDQ $6.97 19481 18.2 $127.60 $80.00 $207.60 $12.10 $522.80 24.08 2.48% 9.51% $5.30 $38.10 29.69% 5.83% $36.30 12/30/10
Syptics Inc Computers/Peripherals 3573 NDQ $29.69 489163 25.2 $750.60 $126.50 $877.10 $245.20 $184.60 54.79 8.20% 23.45% $13.70 $21.10 46.32% 27.96% $3.10 6/29/11
SYS Industrial Services 7300 AMS $2.35 20600 15.4 $35.60 $7.10 $42.70 $2.10 $55.90 -1.82% 1.85% -$0.50 $0.60 0.00% 4.92% $0.90 6/29/11
Syscan Imaging Inc Telecom. Services 4810 NDQ 24.1 $27.80 $1.00 $28.80 $1.40 $7.80 -32.20% -36.40% -$1.90 -$2.00 0.00% 4.86% $0.20 12/30/10
Sysco Corp. Food Wholesalers 5140 NYS $36.76 1573300 618.9 $22,823.60 $1,762.70 $24,586.30 $201.90 $32,628.40 26.98 27.72% 24.19% $846.00 $1,840.10 39.35% 0.82% $514.80 6/30/11
Systemax Inc Office Equip/Supplies 3570 NYS $17.45 453500 34.8 $602.50 $34.80 $637.30 $70.90 $2,115.50 52.85 4.90% 12.46% $11.40 $49.00 60.00% 11.13% $5.90 12/30/10
T.J.T. Inc Building Materials 3200 NDQ $1.55 2500 4.5 $7.00 $0.00 $7.00 $1.60 $22.60 10.00 9.86% 5.47% $0.70 $0.50 39.80% 22.86% $0.20 9/29/10
T-3 Energy Svcs Inc Oilfield Svcs/Equip. 3533 NDQ $22.05 46776 10.6 $238.20 $7.10 $245.30 $1.20 $103.20 29.41 7.42% 9.58% $8.10 $17.00 35.15% 0.49% $2.50 12/30/10
Table Trac Inc Hotel/Gaming 7000 NDQ $1.35 12250 4 $5.10 $0.00 $5.10 $0.10 $1.20 17.00 75.00% 100.00% $0.30 $0.30 0.00% 1.96% $0.00 12/30/10
Tactical Air Defense Services Metals & Mining (Div.) 1000 NDQ $2.50 7700 3.9 $29.40 $0.00 $29.40 $0.20 0.00% $0.00 $0.00 0.00% 0.68% $0.00 12/30/10
TAG Oil Ltd Petroleum (Producing) 1300 NDQ $0.42 27048 46.6 $19.10 $0.00 $19.10 $18.80 -5.19% 0.00% -$1.40 $0.00 0.00% 98.43% $6.00 3/30/11
Tag-It Pacific Apparel 2300 AMS $1.03 27800 18.2 $19.60 $15.40 $35.00 $2.30 $47.30 -3277.78% -164.20% -$29.50 -$22.99 0.00% 6.57% $1.50 12/30/10
Tahera Diamond Corporation Metals & Mining (Div.) 1000 TSE $1.20 258424 147.9 $176.00 $27.10 $203.10 $15.40 -1.89% 0.00% -$2.80 $0.00 0.00% 7.58% $84.20 12/30/10
Taitron Components Semiconductor 3674 NDQ $2.33 1800 5.5 $12.50 $0.00 $12.50 $2.00 $8.40 -0.86% -0.25% -$0.20 -$0.05 0.00% 16.00% $0.00 12/30/10
Taiwan Fund Investment Co.(Foreign) 6730 NYS $18.50 47600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Taiwan Semic. ADR Semiconductor 3674 NYS $10.93 4319800 5029.4 $55,273.10 $1,416.90 $56,690.00 $4,044.90 $8,102.20 19.01 23.14% 50.17% $2,908.00 $4,986.50 0.00% 7.14% $2,554.50 12/30/00
Take-Two Interactive Entertainment Tech 3663 NDQ $17.76 1783118 70.7 $1,314.70 $0.00 $1,314.70 $107.20 $1,202.60 35.06 5.39% 9.03% $37.50 $62.00 14.24% 8.15% $29.00 10/30/10
TAL Intertiol Group Trucking 4200 NYS $26.69 57500 32.9 $883.50 $872.60 $1,756.10 $27.30 $318.50 187.98 1.24% 9.42% $4.70 $230.90 50.32% 1.55% $145.50 12/30/10
Talbots Inc. Retail (Special Lines) 5600 NYS $24.10 554300 53.4 $1,305.50 $100.00 $1,405.50 $103.00 $1,808.60 14.01 14.86% 24.27% $93.20 $242.30 37.50% 7.33% $72.70 1/27/11
Taleo Corp. Computer Software/Svcs 3579 NDQ $13.67 127291 18.8 $301.80 $1.00 $302.80 $59.30 $78.40 -1.36% 41.06% -$1.00 $6.20 0.00% 19.58% $3.20 12/30/10
Talisman Energy Cadian Energy 1299 TSE $19.80 1384849 1098.8 $21,843.80 $4,263.00 $26,106.80 $130.00 $9,477.00 13.99 27.25% 29.17% $1,561.00 $5,500.00 47.69% 0.50% $3,206.00 12/30/10
Tally-Ho Ventures Inc Entertainment 7950 NDQ $1.06 200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TALX Corp Computer Software/Svcs 3579 NDQ $27.45 250639 32.2 $881.70 $110.80 $992.50 $11.60 $207.40 29.39 16.10% 14.17% $30.00 $68.30 40.78% 1.17% $10.50 3/30/11
Tandy Brands Access. Apparel 2300 NDQ $11.72 6696 6.8 $79.10 $14.00 $93.10 $4.20 $227.30 -3.34% 9.34% -$3.50 $10.70 0.00% 4.51% $3.00 6/29/11
Tandy Leather Factory Inc Household Products 2840 AMS $8.07 2000 10.7 $86.10 $0.20 $86.30 $3.20 $50.70 23.27 17.37% 21.33% $3.70 $6.00 34.93% 3.71% $0.30 12/30/10
Tanox Inc Drug 2834 NDQ $19.90 160219 44.9 $900.50 $0.00 $900.50 $153.00 $44.70 -9.09% -33.07% -$19.40 -$19.98 0.00% 16.99% $9.60 12/30/10
Tapestry Pharmaceuticals Inc Drug 2834 NDQ $2.00 37897 3.3 $28.60 $6.30 $34.90 $31.10 -77.70% 0.00% -$21.60 $0.00 0.00% 89.11% $0.20 12/30/00
Targacept Inc Drug 2834 NDQ $9.05 44773 0.3 $171.90 $2.20 $174.10 $24.90 $1.20 -137.44% -$29.00 -$29.63 0.00% 14.30% $0.30 12/30/10
Target Corp. Retail Store 5300 NYS $57.05 1892200 874.1 $49,043.20 $9,872.00 $58,915.20 $1,648.00 $52,620.00 20.37 16.95% 15.94% $2,408.00 $5,732.00 37.62% 2.80% $3,388.00 1/27/11
Target Logistics Inc Air Transport 4510 AMS $2.40 6300 17.9 $39.60 $2.90 $42.50 $7.00 $160.40 14.67 12.44% 17.86% $2.70 $5.40 41.79% 16.47% $1.90 6/29/11
Targeted Genetics Corp Drug 2834 NDQ $5.37 246821 8.6 $58.30 $8.40 $66.70 $14.10 $6.90 -62.75% -65.79% -$19.20 -$16.38 0.00% 21.14% $0.70 12/30/10
Tarpon Coast Bancorp Inc Bank 6000 NDQ 1.2 $31.90 $0.00 $31.90 $5.00 45.57 6.67% 41.87% $0.70 $3.70 37.76% 15.67% $0.00 12/30/00
Tarpon Inds. Inc. Steel (General) 3311 AMS $0.75 7000 4.6 $3.60 $20.60 $24.20 $7.30 $60.90 -146.15% -23.96% -$7.60 -$4.43 0.00% 30.17% $1.10 12/30/10
Tarrant Apparel Grp Apparel 2300 NDQ $1.47 48601 30.6 $48.00 $56.10 $104.10 $1.60 $214.60 48.00 2.82% 3.34% $1.00 $5.80 48.28% 1.54% $0.60 12/30/10
Taser Intertiol Inc. Aerospace/Defense 3720 NDQ $7.61 2686640 61.9 $483.60 $0.10 $483.70 $16.40 $47.70 439.64 1.06% 1.88% $1.10 $3.30 60.00% 3.39% $7.80 12/30/10
Tasty Baking Food Processing 2000 NDQ $8.99 13797 9.1 $73.50 $24.30 $97.80 $0.30 $172.30 40.83 4.83% 10.82% $1.80 $9.60 30.92% 0.31% $5.90 12/30/10
Tasty Fries Inc Machinery 3500 NDQ $0.01 259780 102.3 $1.20 $0.80 $2.00 $0.00 -$3.70 $0.00 0.00% 0.00% $0.00 1/30/00
Tate & Lyle Plc Food Processing 2000 NDQ $60.90 1290 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Taubman Centers Inc. Diversified Co. 9913 NYS $50.86 156500 51.9 $2,647.10 $2,119.20 $4,766.30 $269.70 $473.40 140.06 5.79% 6.86% $18.90 $298.50 60.00% 5.66% $160.30 12/30/10
Taylor Calvin B Bankshares Inc Bank 6000 NDQ $35.65 100 3.2 $114.10 $0.10 $114.20 $24.10 16.78 10.26% 20.71% $6.80 $13.60 35.58% 21.10% $0.00 12/30/10
Taylor Capital Group Inc Bank (Midwest) 6001 NDQ $36.61 23003 11 $414.80 $162.60 $577.40 $57.20 14.11 13.41% 18.97% $29.40 $99.80 38.29% 9.91% $0.00 12/30/10
Taylor Devices Inc. Precision Instrument 3800 NDQ $6.11 9922 3.1 $19.00 $4.10 $23.10 $0.10 $14.80 38.00 5.10% 6.00% $0.50 $1.20 30.99% 0.43% $0.30 5/30/11
TB Wood's Corp Electronics 3670 NDQ $17.14 600 3.7 $64.10 $29.90 $94.00 $3.40 $110.90 26.71 11.16% 14.60% $2.40 $10.80 35.13% 3.62% $3.10 12/30/10
TBS Int'l Ltd Maritime 4400 NDQ $8.74 82609 27.7 $242.30 $130.40 $372.70 $27.20 $248.00 4.55 29.98% 28.58% $53.30 $80.30 0.00% 7.30% $178.20 12/30/10
TBX Resources Inc Petroleum (Producing) 1300 NDQ $3.05 2990 3.8 $11.60 $0.10 $11.70 $0.10 $1.20 -400.00% 400.00% -$0.40 $0.40 0.00% 0.85% $0.00 11/29/10
TC PipeLines Lp Oilfield Svcs/Equip. 3533 NDQ $36.00 47463 17.5 $629.50 $13.50 $643.00 $2.30 12.54 16.64% 0.00% $50.20 $0.00 0.00% 0.36% $0.00 12/30/10
TCF Fincial Bank (Midwest) 6001 NYS $27.42 401500 133.4 $3,635.50 $185.50 $3,821.00 $374.70 13.71 26.55% 58.78% $265.10 $682.50 30.30% 9.81% $0.00 12/30/10
TCO Group Inc Oilfield Svcs/Equip. 3533 NYS $31.88 94700 16.9 $560.20 $27.40 $587.60 $9.20 $400.50 39.45 10.41% 15.15% $14.20 $36.40 35.67% 1.57% $3.50 12/30/10
TCW Strategic Income Fund Investment Co. 6730 NYS $5.11 53000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TD Ameritrade Holding Securities Brokerage 6210 NDQ $16.18 2132671 406.4 $9,910.90 $6.20 $9,917.10 $7,996.20 $1,003.20 29.17 22.37% $339.80 $594.20 38.62% 80.63% $8.00 9/29/10
TD Banknorth Inc. Bank 6000 NYS $32.28 95700 173.7 $7,346.80 $1,238.40 $8,585.20 $758.80 16.92 6.70% 8.04% $434.20 $851.30 34.20% 8.84% $0.00 12/30/10
TDK Corp. ADR Foreign Electronics 9975 NYS $80.23 1300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TDZ Holdings Inc Homebuilding 1521 TSE 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Team America Inc Industrial Services 7300 NDQ $0.00 3813 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Team Fincial Inc. Bank 6000 NDQ $16.00 1291 4 $57.60 $127.30 $184.90 $14.60 14.05 7.69% 11.79% $4.10 $24.10 18.80% 7.90% $0.00 12/30/10
Team Inc. Industrial Services 7300 AMS 8.6 $302.50 $45.70 $348.20 $2.60 $259.80 28.54 16.59% 16.00% $10.60 $28.00 38.86% 0.75% $7.10 5/30/11
Teamstaff Inc Industrial Services 7300 NDQ $1.28 27119 19.3 $23.50 $7.40 $30.90 $1.30 $55.80 -4.96% -5.39% -$1.70 -$2.18 0.00% 4.21% $0.10 9/29/10
Tech Data Computers/Peripherals 3573 NDQ $37.87 404178 59.2 $2,095.00 $251.10 $2,346.10 $156.70 $20,482.90 17.75 6.70% 9.50% $118.00 $257.60 31.63% 6.68% $42.00 1/30/11
Tech Laboratories Inc Electronics 3670 NDQ $0.04 86610 4.2 $0.20 $1.30 $1.50 $0.20 $0.10 -$0.80 -$0.48 0.00% 13.33% $0.00 12/30/10
Tech/Ops Sevcon Inc. Electrical Equipment 3600 AMS $7.85 1200 3.2 $25.20 $0.00 $25.20 $1.10 $31.70 42.00 5.66% 12.06% $0.60 $1.70 32.60% 4.37% $0.60 9/29/10
Teche Holding Co Thrift 6120 AMS $52.00 200 2.3 $117.10 $0.00 $117.10 $32.70 22.52 8.48% 43.90% $5.20 $18.60 32.50% 27.92% $0.00 9/29/10
Techlabs Inc Fincial Svcs. (Div.) 6100 NDQ $0.07 58330 0.7 $0.10 $0.10 $0.20 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 12/30/00
Techlite Inc Electrical Equipment 3600 NDQ $0.00 10000 18 $0.20 $2.40 $2.60 $0.00 $0.10 -$1.30 -$1.01 0.00% 0.00% $0.00 12/30/00
Techne Corp. Biotechnology 2830 NDQ $55.45 203469 39.4 $2,195.40 $13.40 $2,208.80 $108.80 $202.60 29.91 21.57% 31.12% $73.40 $115.50 34.02% 4.93% $4.60 6/29/11
Technest Holdings Inc Internet 7370 NDQ $2.00 12630 15.9 $31.40 $5.80 $37.20 $3.40 $81.10 -27.91% 2.04% -$4.80 $0.40 0.00% 9.14% $0.30 6/29/11
Technical Communications Corp. Telecom. Equipment 4811 NDQ $3.00 4060 1.4 $4.30 $0.00 $4.30 $1.20 $3.70 0.00% -1.52% $0.00 -$0.03 0.00% 27.91% $0.10 9/23/10
Technical Olympic USA Inc Homebuilding 1521 NYS $10.17 449100 59.6 $599.50 $911.70 $1,511.20 $34.90 $2,509.00 2.75 22.48% 10.40% $218.30 $303.80 36.71% 2.31% $14.10 12/30/10
Technical Ventures Inc Chemical (Specialty) 2820 NDQ $0.06 33650 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Technitrol Inc. Electronics 3670 NYS $23.89 417400 40.5 $976.10 $86.70 $1,062.80 $173.70 $616.40 33.66 6.93% 14.71% $29.00 $58.20 16.16% 16.34% $16.30 12/30/10
TechnoConcepts Inc Computer Software/Svcs 3579 NDQ $1.91 117880 27 $49.80 $3.00 $52.80 $0.20 $0.90 -126.97% -72.93% -$11.30 -$8.53 0.00% 0.38% $0.30 9/29/10
Technology General Corp. Machinery 3500 OTC 5.9 $0.90 $2.00 $2.90 $0.20 $2.10 0.00% 5.26% $0.00 $0.20 60.00% 6.90% $0.10 3/30/11
Technology Resh Electronics 3670 NDQ $4.17 17756 5.8 $24.60 $3.00 $27.60 $3.10 $45.60 11.71 10.88% 17.43% $2.10 $4.00 16.32% 11.23% $0.70 3/30/11
Technology Solutions Computer Software/Svcs 3579 NDQ $6.89 6883 2.4 $17.50 $0.00 $17.50 $20.10 $41.50 -49.19% -195.51% -$12.10 -$8.80 0.00% 114.86% $0.30 12/30/10
Techsys Inc Medical Services 8000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TechTeam Global Inc. Computer Software/Svcs 3579 NDQ $11.25 23918 9.9 $113.40 $10.90 $124.30 $34.80 $166.50 21.00 6.91% 16.18% $5.40 $12.70 30.81% 28.00% $3.70 12/30/10
Techwell Inc Semiconductor 3674 NDQ $16.06 50198 4.4 $75.00 $0.00 $75.00 $16.80 $36.10 16.67 20.83% 90.56% $4.50 $4.50 3.40% 22.40% $0.30 12/30/10
Teck Cominco Ltd Precious Metals 1041 TSE $89.70 116 186.5 $16,534.40 $1,351.00 $17,885.40 $96.00 $2,410.00 148.56 4.44% 8.06% $111.30 $425.00 28.66% 0.54% $162.00 12/30/09
Teck Cominco Ltd. 'B' Metals & Mining (Div.) 1000 TSE $87.90 402823 203.4 $17,687.90 $1,969.00 $19,656.90 $3,084.00 $4,415.00 14.56 27.72% 41.61% $1,215.00 $2,108.00 35.50% 15.69% $326.00 12/30/10
TECO Energy Electric Utility (East) 4911 NYS $17.23 496000 208.2 $3,619.50 $3,931.40 $7,550.90 $345.70 $3,010.10 17.15 13.26% 6.77% $211.00 $638.90 45.13% 4.58% $295.30 12/30/10
Tectonic Network Inc. Computer Software/Svcs 3579 NDQ 13.7 $20.10 $2.20 $22.30 $0.20 $10.60 -143.18% -61.00% -$6.30 -$3.90 0.00% 0.90% $0.40 6/29/00
Tecumseh Products Machinery 3500 NDQ $16.60 2605 18.5 $312.50 $365.50 $678.00 $116.60 $1,847.00 -27.44% 3.62% -$223.50 $38.50 0.00% 17.20% $113.30 12/30/10
Tecumseh Products 'A' Machinery 3500 NDQ $16.90 123411 18.5 $314.00 $365.50 $679.50 $116.60 $1,847.00 -9.88% 3.62% -$80.50 $38.50 0.00% 17.16% $113.30 12/30/10
Teekay LNG Partners LP Maritime 4400 NYS $33.31 20700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Teekay Offshore Partners L.P. Maritime 4400 NYS $26.36 65400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Teekay Shipping Maritime 4400 NYS $43.62 162600 71.4 $3,120.60 $2,294.00 $5,414.60 $389.30 $1,954.60 5.47 25.53% 16.93% $570.90 $701.00 0.00% 7.19% $555.10 12/30/10
Tefron Ltd. Apparel 2300 NYS $10.50 44000 18 $190.60 $66.30 $256.90 $8.20 $205.60 57.76 6.03% 13.25% $3.30 $29.90 60.00% 3.19% $5.30 12/30/10
Tegal Corp Semiconductor 3674 NDQ $6.20 35699 6.7 $45.20 $0.00 $45.20 $13.80 $21.80 -34.23% -62.79% -$8.90 -$7.66 0.00% 30.53% $0.20 3/30/11
Tejas Inc Securities Brokerage 6210 NDQ $3.20 6500 7.9 $15.40 $3.90 $19.30 $26.00 $36.10 -6.29% 13.77% -$4.50 $6.80 0.00% 134.72% $6.70 12/30/10
Tejon Ranch Co. Food Processing 2000 NYS $55.84 28100 16.5 $948.40 $0.40 $948.80 $62.00 $26.40 632.27 1.08% 1.20% $1.50 $1.50 38.16% 6.53% $11.10 12/30/10
Tekelec Telecom. Equipment 4811 NDQ $14.83 904974 66.8 $1,023.90 $351.80 $1,375.70 $226.30 $536.90 -8.13% 6.48% -$28.70 $31.00 0.00% 16.45% $30.20 12/30/10
Teknowledge Corp New Computer Software/Svcs 3579 NDQ $0.27 6643 5.7 $1.30 $0.00 $1.30 $2.20 $4.00 -300.00% -$0.60 -$1.57 0.00% 169.23% $0.00 12/30/10
Tektronix Inc. Precision Instrument 3800 NYS $29.17 387300 83.7 $2,404.50 $0.00 $2,404.50 $336.90 $1,039.90 20.98 9.65% 14.98% $114.60 $183.00 30.37% 14.01% $36.30 5/26/11
Telco Blue Inc. Internet 7370 NDQ $0.00 750 37.7 $0.40 $0.70 $1.10 $0.00 $0.20 -$1.00 -$0.89 0.00% 0.00% $0.00 12/30/00
Telecom N. Zealand Telecom. Services 4810 NYS $26.92 303300 245.1 $6,711.30 $2,344.00 $9,055.30 $147.00 $3,856.00 11.92 79.07% 34.51% $563.00 $1,472.00 31.81% 1.62% $494.00 6/29/11
Telecom. de Chile ADR Telecom. Services 4810 NYS $8.03 80000 239.3 $1,909.50 $1,067.00 $2,976.50 $156.30 $1,261.00 198.91 0.54% 11.28% $9.60 $604.00 60.00% 5.25% $158.20 12/30/00
Telecommunication Sys Inc Internet 7370 NDQ $3.10 124271 39.4 $127.40 $16.50 $143.90 $9.30 $102.20 -8.76% 19.18% -$4.30 $10.80 0.00% 6.46% $6.10 12/30/10
Teledyne Technologies Aerospace/Defense 3720 NYS $40.13 123500 33.7 $1,397.40 $47.20 $1,444.60 $9.30 $1,206.50 21.77 19.69% 21.63% $64.20 $126.30 37.67% 0.64% $19.80 12/31/10
Teleflex Inc. Diversified Co. 9913 NYS $64.56 113000 41.2 $2,694.60 $630.80 $3,325.40 $239.50 $2,514.60 17.99 13.12% 18.77% $149.80 $373.70 23.00% 7.20% $69.90 12/30/10
Telefonica SA ADR Telecom. Services 4810 NYS $63.75 122100 1640.4 $105,000.50 $40,596.00 $145,596.50 $2,611.60 $44,700.90 20.01 27.51% 20.36% $5,246.10 $16,352.60 28.97% 1.79% $5,219.40 12/30/10
Telefonos de Mexico ADR Telecom. Services 4810 NYS $28.26 921100 1102.3 $30,985.70 $8,493.00 $39,478.70 $2,172.00 $15,213.00 12.52 23.81% 29.93% $2,475.50 $6,826.00 26.70% 5.50% $2,188.00 12/30/10
Telephone & Data Telecom. Services 4810 AMS $54.33 148400 115.7 $6,341.60 $3,713.70 $10,055.30 $1,095.80 $3,960.10 28.66 6.60% 11.14% $221.30 $1,030.80 35.49% 10.90% $720.60 12/30/10
TeleTech Holdings Industrial Services 7300 NDQ $23.88 363776 69.2 $1,661.90 $28.20 $1,690.10 $32.50 $1,086.70 72.26 7.84% 27.24% $23.00 $91.10 13.56% 1.92% $37.60 12/30/10
Teletouch Communications Inc Telecom. Services 4810 AMS $0.28 106000 48.7 $12.20 $0.10 $12.30 $2.10 $20.90 -25.53% 62.96% -$1.20 $1.70 0.00% 17.07% $0.90 5/30/11
Telik Inc Biotechnology 2830 NDQ $4.43 4054562 52 $229.90 $1.00 $230.90 $203.80 -38.82% -$75.50 $0.00 0.00% 88.26% $1.30 12/30/10
Telkonet Inc Telecom. Services 4810 AMS $2.67 270800 30.7 $118.40 $3.10 $121.50 $5.20 $0.10 -320.83% -1940.07% -$7.70 -$5.82 0.00% 4.28% $0.10 12/30/09
Tellabs Inc. Telecom. Equipment 4811 NDQ $10.26 4976221 449.4 $4,531.30 $0.00 $4,531.30 $1,189.70 $1,883.40 17.98 8.95% 19.17% $252.00 $340.90 8.63% 26.26% $61.80 12/29/10
Telstra Corporation Ltd Telecom. Services 4810 NYS $16.38 145100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Telular Corp. Wireless Networking 7380 NDQ $3.65 58971 18.1 $65.00 $3.30 $68.30 $6.80 $93.10 -30.41% -13.45% -$11.80 -$4.75 0.00% 9.96% $1.10 9/29/11
TELUS Corporation Telecom. Services 4810 TSE $53.52 323267 350.1 $18,940.20 $4,644.90 $23,585.10 $8.60 $8,142.70 27.05 10.19% 19.69% $700.30 $3,295.30 31.26% 0.04% $1,319.00 12/30/10
Telvue Corporation Telecom. Services 4810 NDQ $0.05 3600 48.3 $2.40 $0.70 $3.10 $0.20 $2.20 -257.95% -$1.20 -$1.03 0.00% 6.45% $0.50 12/30/10
Telzuit Medical Technologies Internet 7370 NDQ $0.08 75931 33.8 $2.40 $0.20 $2.60 $3.60 -165.67% 0.00% -$11.10 $0.00 0.00% 138.46% $0.40 6/29/11
Tembec Inc. Paper/Forest Products 2600 TSE $1.72 266292 85.9 $141.70 $1,691.30 $1,833.00 $92.00 $3,131.20 -4.59% 5.98% -$56.10 $168.70 0.00% 5.02% $144.60 9/24/00
Temple-Inland Paper/Forest Products 2600 NYS $46.03 607900 111 $4,925.50 $1,501.00 $6,426.50 $3.00 $3,850.00 27.99 8.46% 7.94% $176.00 $423.00 32.82% 0.05% $265.00 12/30/10
Templeton Emerg'g Investment Co.(Foreign) 6730 NYS $18.32 79600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tempur-Pedic Furn/Home Furnishings 2500 NYS $20.46 760400 88.3 $1,738.30 $344.50 $2,082.80 $17.90 $836.70 15.89 48.34% 24.20% $109.40 $215.90 38.03% 0.86% $84.90 12/30/10
Tendercare Intertiol Inc Toiletries/Cosmetics 2844 NDQ $0.49 6100 7.5 $3.70 $0.80 $4.50 $0.20 $3.10 -15.55% -$0.10 -$0.09 0.00% 4.44% $0.00 12/30/10
Tenera Inc. Computer Software/Svcs 3579 NDQ $0.00 480 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tenet Healthcare Medical Services 8000 NYS $6.97 2889000 469.7 $3,308.60 $4,803.00 $8,111.60 $1,378.00 $9,614.00 -70.91% 8.07% -$724.00 $359.00 0.00% 16.99% $568.00 12/30/10
TenFold Corporation Computer Software/Svcs 3579 NDQ $0.33 36557 46.4 $14.90 $0.60 $15.50 $1.30 $5.70 -$5.40 -$6.33 0.00% 8.39% $0.00 12/30/10
Tengasco Inc. Petroleum (Producing) 1300 AMS $0.70 59700 58.6 $41.90 $0.20 $42.10 $0.30 $7.20 104.75 1.82% 11.42% $0.40 $2.50 0.00% 0.71% $2.60 12/30/10
Tengtu Intertiol Corp Educatiol Services 8299 NDQ $0.00 276345 110.6 $1.10 $2.00 $3.10 $2.40 $2.40 -$73.00 -$22.23 0.00% 77.42% $0.00 6/29/00
Tenneco Inc. Auto Parts 3716 NYS $24.72 177000 44.3 $1,139.50 $1,378.00 $2,517.50 $141.00 $4,441.00 16.51 53.49% 20.01% $69.00 $412.00 33.65% 5.60% $144.00 12/30/10
Tennt Co. Machinery 3500 NYS $29.00 59500 18.4 $550.10 $3.80 $553.90 $41.30 $552.90 24.02 11.86% 20.18% $22.90 $47.90 34.46% 7.46% $20.90 12/30/10
TEPPCO Partners L.P. tural Gas (Div.) 4929 NYS $40.31 145000 70 $3,070.20 $1,525.00 $4,595.20 $0.10 $8,618.50 18.88 13.53% 13.03% $162.60 $355.30 0.00% 0.00% $220.60 12/30/10
Terabeam Inc Wireless Networking 7380 NDQ $1.99 112880 21.4 $43.30 $0.00 $43.30 $14.40 $59.00 -6.45% -0.49% -$3.40 -$0.19 0.00% 33.26% $0.30 12/30/10
Teradyne Inc. Semiconductor Equip 3680 NYS $14.96 1807700 197 $3,004.10 $304.60 $3,308.70 $694.70 $1,075.20 -0.79% 7.05% -$9.80 $60.10 0.00% 21.00% $113.50 12/30/10
TeraForce Technology Corp Computer Software/Svcs 3579 NDQ $0.00 886552 133.2 $1.30 $8.00 $9.30 $0.00 $9.40 -$2.80 -$1.02 0.00% 0.00% $0.20 12/30/00
Terax Energy Inc Petroleum (Producing) 1300 NDQ $0.07 2060628 60.6 $4.20 $2.50 $6.70 $0.80 $0.10 -$14.90 -$2.17 0.00% 11.94% $21.50 6/29/11
Terayon Communications Telecom. Equipment 4811 NDQ $2.23 1611050 76.3 $154.50 $65.10 $219.60 $97.70 $150.50 -52.04% -81.35% -$29.30 -$19.28 0.00% 44.49% $2.70 12/30/00
Tercica Inc Biotechnology 2830 NDQ $5.00 72917 31.6 $252.60 $0.00 $252.60 $58.60 -81.34% -$46.20 $0.00 0.00% 23.20% $2.80 12/30/10
Terex Corp. Machinery 3500 NYS $64.58 1142300 100.4 $6,571.20 $1,123.90 $7,695.10 $553.60 $6,380.40 32.48 17.42% 17.47% $202.30 $453.90 33.37% 7.19% $48.60 12/30/10
Teris S.A. Petroleum (Producing) 1300 NYS $49.89 562300 590.3 $29,182.80 $1,259.40 $30,442.20 $431.20 $4,136.10 39.96 29.26% 20.62% $730.30 $894.80 23.39% 1.42% $183.30 12/30/00
Terra Inds. Chemical (Diversified) 2813 NYS $11.98 921800 95.2 $1,131.10 $331.30 $1,462.40 $86.40 $1,930.60 51.18 3.63% 16.27% $22.10 $194.10 28.45% 5.91% $30.80 12/30/10
Terra Nitrogen Chemical (Specialty) 2820 NYS $34.05 23200 18.7 $641.80 $0.00 $641.80 $34.00 $454.80 11.48 41.59% 68.63% $55.90 $68.90 0.00% 5.30% $8.90 12/30/10
Terra Nova Fincial Group Fincial Svcs. (Div.) 6100 NDQ $0.24 83458 10 $9.40 $0.90 $10.30 $0.20 -$2.60 $0.00 0.00% 1.94% $0.00 12/30/09
Terremark Worldwide Inc Telecom. Services 4810 AMS $6.72 48100 43.6 $304.40 $158.20 $462.60 $20.40 $62.50 -272.46% -0.31% -$37.60 -$0.47 0.00% 4.41% $8.50 3/30/11
TESCO CORP Grocery 5400 TSE $20.61 17093 35.5 $726.40 $48.10 $774.50 $41.30 $244.60 70.52 4.27% 8.95% $10.30 $38.90 42.97% 5.33% $16.90 12/30/10
Tesoro Corp. Petroleum (Integrated) 2900 NYS $65.77 897400 69.3 $4,507.50 $1,047.00 $5,554.50 $440.00 $16,581.00 7.88 30.31% 32.28% $572.00 $1,320.00 39.02% 7.92% $258.00 12/30/10
TESSCO Tech. Inc Telecom. Equipment 4811 NDQ $21.59 4340 6.2 $112.10 $5.00 $117.10 $2.30 $477.30 21.98 7.83% 11.88% $5.10 $13.20 39.01% 1.96% $2.90 3/25/11
Tessera Technologies Semiconductor 3674 NDQ $40.34 353902 45.1 $1,911.10 $0.00 $1,911.10 $127.60 $94.70 60.86 17.44% 57.66% $31.40 $47.20 35.99% 6.68% $4.10 12/30/10
Tetra Tech Environmental 4953 NDQ $18.09 190519 57 $1,056.40 $91.90 $1,148.30 $26.90 $899.20 153.10 2.27% 2.25% $6.90 $8.30 0.00% 2.34% $9.80 9/29/10
TETRA Technologies Oilfield Svcs/Equip. 3533 NYS $25.58 744600 69.5 $1,860.50 $157.30 $2,017.80 $3.00 $531.00 48.45 13.52% 16.35% $38.40 $107.00 33.00% 0.15% $89.00 12/30/10
Teva Pharmac. (ADR) Drug 2834 NDQ $31.08 5635631 618.6 $23,760.20 $2,148.80 $25,909.00 $2,211.10 $5,250.40 22.16 17.75% 21.32% $1,072.30 $1,555.40 18.05% 8.53% $310.10 12/30/10
Texas Capital Bancshares Inc Bank (Midwest) 6001 NDQ $19.88 70393 25.7 $527.80 $96.40 $624.20 $137.80 19.40 12.62% 33.21% $27.20 $87.60 33.99% 22.08% $0.00 12/30/10
Texas Inds. Cement & Aggregates 3240 NYS $64.23 180600 23.9 $1,553.80 $411.90 $1,965.70 $134.70 $943.90 21.17 15.51% 12.49% $73.40 $133.30 29.68% 6.85% $110.20 5/30/11
Texas Instruments Semiconductor 3674 NYS $28.80 7637400 1600.3 $43,047.50 $661.00 $43,708.50 $5,335.00 $13,392.00 19.36 18.63% 42.69% $2,224.00 $4,166.00 25.57% 12.21% $1,330.00 12/30/10
Texas Pacif. Land Tr Petroleum (Producing) 1300 NYS $217.00 3600 2.2 $461.40 $0.00 $461.40 $9.60 $15.40 54.28 34.55% 56.88% $8.50 $12.20 30.07% 2.08% $0.10 12/30/10
Texas Roadhouse Inc Restaurant 5812 NDQ $13.26 341916 70.5 $985.40 $7.50 $992.90 $29.00 $458.80 32.52 13.08% 42.42% $30.30 $137.00 34.95% 2.92% $61.00 12/26/10
Texas United Bancshares Inc. Bank 6000 NDQ $34.34 16523 9.2 $367.90 $78.40 $446.30 $61.80 34.38 7.76% 22.59% $10.70 $52.50 33.52% 13.85% $0.00 12/30/10
Texas Vanguard Oil Co Petroleum (Producing) 1300 NDQ $8.75 1200 1.4 $12.40 $3.20 $15.60 $5.40 $6.40 12.40 22.73% 50.98% $1.00 $1.70 34.02% 34.62% $0.90 12/30/10
Textron Inc. Diversified Co. 9913 NYS $93.77 362000 130.2 $11,896.20 $1,934.00 $13,830.20 $786.00 $9,415.00 23.05 15.75% 13.43% $516.00 $851.00 30.18% 5.68% $365.00 12/30/10
TF Fincial Corp Thrift 6120 NDQ $31.00 1000 2.7 $83.70 $0.00 $83.70 $3.80 13.50 9.90% 19.31% $6.20 $15.60 27.21% 4.54% $0.00 12/30/10
TGC Industries Inc Oilfield Svcs/Equip. 3533 AMS $8.40 7600 15.6 $133.60 $10.40 $144.00 $9.50 $30.90 21.55 23.31% 34.22% $6.20 $10.60 11.22% 6.60% $11.50 12/30/10
TGFIN Holdings Inc Industrial Services 7300 NDQ $0.06 714 22.9 $1.40 $0.00 $1.40 $2.00 -25.00% -$0.50 $0.00 0.00% 142.86% $0.00 12/30/00
Thai Fund Inc Investment Co.(Foreign) 6730 NYS $11.00 77400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
thaniel Energy Corp. Environmental 4953 NDQ $0.08 36010 90.7 $6.40 $4.70 $11.10 $0.30 $0.70 -108.17% -$1.30 -$1.62 0.00% 2.70% $1.00 12/30/10
than's Famous Inc. Restaurant 5812 NDQ $14.40 7442 5.7 $84.20 $0.00 $84.20 $19.90 $41.40 21.59 13.93% 57.23% $3.90 $7.40 37.36% 23.63% $0.80 3/25/11
The A Consulting Team Inc Industrial Services 7300 NDQ $3.18 3500 2.4 $7.40 $0.30 $7.70 $2.20 $26.40 -8.06% -5.96% -$0.50 -$0.26 0.00% 28.57% $0.10 12/30/10
The Andersons Inc Diversified Co. 9913 NDQ $42.39 282612 15 $739.40 $210.00 $949.40 $13.90 $1,296.70 28.33 16.43% 12.58% $26.10 $67.30 33.64% 1.46% $110.80 12/30/10
The Bamnk Holdings Bank 6000 NDQ $19.00 7117 3.1 $81.20 $15.50 $96.70 $6.00 58.00 4.88% 18.32% $1.40 $7.00 0.00% 6.20% $0.00 12/30/10
The Bancorp Inc Bank 6000 NDQ $29.60 27391 13.6 $412.50 $0.00 $412.50 $26.60 49.70 6.15% 16.17% $8.30 $27.30 35.86% 6.45% $0.00 12/30/10
The Beard Co Diversified Co. 9913 NDQ $1.01 749 2.3 $4.70 $5.60 $10.30 $0.20 $0.60 -1870.80% -$2.60 -$1.87 0.00% 1.94% $0.10 12/30/09
The Boyds Collection Ltd. Retail (Special Lines) 5600 NYS 59 $32.50 $75.10 $107.60 $0.30 $103.70 6.02 3.77% 4.03% $5.40 $15.30 42.56% 0.28% $15.30 12/30/00
The CattleSale Co E-Commerce 7372 NDQ $0.00 35821 20.4 $0.20 $0.10 $0.30 $0.00 $0.10 -1628.32% -$1.70 -$1.63 0.00% 0.00% $0.00 12/30/09
The Coast Distrib. Sys. Auto Parts 3716 AMS $8.65 2500 4.4 $39.20 $19.90 $59.10 $1.70 $176.30 10.32 12.50% 10.13% $3.80 $8.50 42.10% 2.88% $1.30 12/30/10
The Goldfarb Corporation Diversified Co. 9913 TSE 5.9 $24.30 $0.00 $24.30 $29.20 121.50 0.46% 0.00% $0.20 $0.00 0.00% 120.16% $0.00 12/30/10
The Goldfield Corp Machinery 3500 AMS $1.19 29200 25.6 $31.20 $6.80 $38.00 $2.90 $39.30 13.00 11.16% 14.90% $2.40 $6.30 39.94% 7.63% $2.00 12/30/10
The Harcourt Companies Inc. Internet 7370 NDQ $0.10 1722869 194.8 $13.70 $2.60 $16.30 $0.40 $42.10 -51.72% 1.96% -$1.50 $0.10 0.00% 2.45% $0.00 5/30/11
The Hava Group Inc. Retail (Special Lines) 5600 NDQ 26.3 $34.20 $7.50 $41.70 $8.10 -283.87% 0.00% -$8.80 $0.00 0.00% 19.42% $4.00 12/30/10
The Inventure Group Inc. Food Processing 2000 NDQ $2.45 138166 20.1 $45.80 $2.20 $48.00 $9.70 $75.30 229.00 0.66% 3.31% $0.20 $1.50 49.84% 20.21% $0.60 12/30/10
The Knot Inc Industrial Services 7300 NDQ $26.24 208419 23 $826.00 $0.10 $826.10 $29.20 $51.40 206.50 11.33% 71.04% $4.00 $4.70 6.28% 3.53% $1.60 12/30/10
The Pantry Inc. Retail (Special Lines) 5600 NDQ $46.84 240940 22.7 $1,095.30 $848.40 $1,943.70 $120.40 $5,961.70 12.12 26.82% 15.93% $90.40 $278.10 39.00% 6.19% $96.80 9/27/11
The Peoples BancTrust Co Inc Bank 6000 NDQ $25.50 200 5.6 $151.00 $54.90 $205.90 $57.40 28.49 7.28% 28.70% $5.30 $27.60 26.91% 27.88% $0.00 12/30/09
The Quantum Group Inc Food Processing 2000 NDQ $0.51 2500 22.7 $12.80 $0.20 $13.00 $0.10 -$1.90 $0.00 0.00% 0.77% $0.10 10/30/10
The SCO Group Inc Internet 7370 NDQ $1.13 114158 18 $22.80 $0.00 $22.80 $10.40 $36.00 -86.29% -457.20% -$10.70 -$9.14 0.00% 45.61% $0.30 10/30/10
The Singing Machine Co. Entertainment 7950 AMS $0.69 25200 10.1 $16.40 $2.30 $18.70 $0.40 $32.30 -$4.20 $1.00 0.00% 2.14% $0.20 3/30/11
The Sports Club Company Inc Recreation 7900 NDQ $1.60 1000 19.4 $31.00 $119.30 $150.30 $10.30 $56.20 5.05% -$5.00 $4.70 0.00% 6.85% $2.20 12/30/10
The St. Lawrence Seaway Corp R.E.I.T. 6720 NDQ $6.00 1250 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
The tiol Security Group Insurance (Life) 6310 NDQ $17.25 700 2.5 $42.30 $22.60 $64.90 $3.00 26.44 3.67% 0.00% $1.60 $0.00 29.38% 4.62% $2.90 12/30/10
Theragenics Corp. Drug 2834 NYS $3.10 60000 32 $103.90 $0.00 $103.90 $45.60 $44.30 -25.06% 4.99% -$29.00 $3.50 0.00% 43.89% $0.50 12/30/10
Theravance Inc Drug 2834 NDQ $30.89 116461 53.9 $1,839.80 $1.80 $1,841.60 $161.90 $12.10 -240.27% -$143.20 -$140.36 0.00% 8.79% $3.40 12/30/10
Therma Wave Inc Precision Instrument 3800 NDQ $1.19 91619 37 $41.70 $4.90 $46.60 $20.60 $66.30 -70.00% -115.28% -$17.50 -$10.72 0.00% 44.21% $0.30 4/1/11
Thermadyne Holdings Corp Machinery 3500 NDQ $9.90 25931 13.3 $135.10 $245.80 $380.90 $6.70 $482.60 -15.42% 10.39% -$24.00 $41.00 0.00% 1.76% $16.10 12/30/00
Thermage Inc. Medical Supplies 8060 NDQ $6.99 26935 4 $30.60 $4.80 $35.40 $10.10 $40.70 -88.46% -117.31% -$9.20 -$5.98 0.00% 28.53% $2.20 12/30/10
Thermal Energy Storage Inc Electrical Equipment 3600 NDQ $0.00 85200 59.1 $0.60 $0.00 $0.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/00
Thermo Fisher Sci. Precision Instrument 3800 NYS $45.29 1499300 162.5 $7,206.50 $598.70 $7,805.20 $295.00 $2,633.00 28.25 9.13% 10.02% $255.10 $417.00 25.56% 3.78% $43.50 12/30/10
ThermoEnergy Corp. Environmental 4953 NDQ $0.28 29628 23.1 $6.70 $0.00 $6.70 $4.30 $0.30 -123.81% -$5.20 -$5.88 0.00% 64.18% $0.10 12/30/10
Thermogenesis Corp. Medical Supplies 8060 NDQ $4.31 212470 54.9 $235.10 $0.00 $235.10 $39.00 $12.00 -14.52% -218.20% -$6.10 -$6.55 0.00% 16.59% $0.60 6/29/11
TheStreet.com Inc Internet 7370 NDQ $8.90 284174 25.5 $249.20 $0.10 $249.30 $32.90 $33.70 42.97 21.17% $5.80 $5.60 0.09% 13.20% $0.70 12/30/10
ThinCath Corp Medical Services 8000 NDQ $27.36 75017 19.1 $519.10 $325.70 $844.80 $193.70 $706.40 77.48 2.11% 29.36% $6.70 $225.10 41.34% 22.93% $30.50 9/29/11
Think Partnership Inc Internet 7370 AMS $3.26 20400 35.7 $167.90 $7.90 $175.80 $2.60 $40.40 0.00% 2.62% $0.00 $2.30 60.00% 1.48% $1.70 12/30/10
Thinkpath.com Inc. Household Products 2840 4.7 $0.00 $2.30 $2.30 $0.10 $13.30 -160.00% 1.08% -$3.20 $0.05 0.00% 4.35% $0.40 12/30/10
Third Millenium Industries E-Commerce 7372 NDQ $0.01 5300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Third Wave Technologies Inc Biotechnology 2830 NDQ $4.81 85374 41.2 $198.80 $1.30 $200.10 $38.70 $23.90 -55.11% -534.74% -$22.10 -$14.44 0.00% 19.34% $0.40 12/30/10
Thomas & Betts Electrical Equipment 3600 NYS $47.28 303800 61.8 $2,847.70 $538.00 $3,385.70 $508.90 $1,695.40 22.62 11.96% 16.71% $125.90 $252.40 28.40% 15.03% $36.50 12/30/10
Thomas Equipment Ltd Machinery 3500 NDQ $0.07 34700 21.3 $1.50 $27.70 $29.20 $3.80 $74.00 -$80.30 -$10.71 0.00% 13.01% $3.20 6/29/10
Thomas Group Inc Industrial Services 7300 NDQ $15.04 24622 10.7 $164.50 $0.00 $164.50 $3.50 $43.10 20.56 95.24% 180.32% $8.00 $9.20 3.96% 2.13% $0.20 12/30/10
Thomas Weisel Partners Grp Fincial Svcs. (Div.) 6100 NDQ $21.10 91167 24.5 $545.00 $19.50 $564.50 $232.30 $256.00 -6.26% -$7.10 $29.70 0.00% 41.15% $1.00 12/30/10
Thomson Corp. Information Services 8900 TSE $48.38 132266 648.9 $31,389.70 $4,283.00 $35,672.70 $407.00 $8,703.00 33.90 9.29% 13.21% $926.00 $2,395.00 23.66% 1.14% $642.00 12/30/10
Thor Inds. Manuf. Housing/RV 3792 NYS $43.99 239200 55.7 $2,446.10 $0.00 $2,446.10 $264.40 $3,066.30 14.18 24.19% 39.22% $172.50 $275.90 36.22% 10.81% $30.20 7/30/11
Thoratec Corp. Medical Supplies 8060 NDQ $17.58 494629 51.7 $923.70 $143.80 $1,067.50 $214.30 $201.70 69.98 3.79% 9.69% $13.20 $36.80 26.89% 20.07% $8.00 12/30/10
Thornburg Mtg. R.E.I.T. 6720 NYS $25.13 480400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
THQ Inc. Entertainment Tech 3663 NDQ $32.52 1164463 64.1 $2,089.10 $0.00 $2,089.10 $371.60 $806.60 60.91 5.44% 15.02% $34.30 $47.90 18.71% 17.79% $23.10 3/30/11
Three-D Systems Electronics 3670 NDQ $15.96 118818 15.3 $292.30 $26.30 $318.60 $24.10 $139.70 28.94 11.92% 18.76% $10.10 $16.30 0.00% 7.56% $2.60 12/30/10
Threshold Pharmaceuticals Inc Drug 2834 NDQ $3.70 2017298 37.2 $153.90 $0.40 $154.30 $99.70 $0.70 -49.66% -$44.40 -$46.63 0.00% 64.61% $1.20 12/30/10
Thunder Mountain Gold Inc Precious Metals 1041 NDQ $0.11 5400 7.8 $1.10 $0.00 $1.10 $1.70 5.50 15.38% $0.20 $0.00 0.00% 154.55% $3.00 12/30/10
TIB Fincial Bank 6000 NDQ $17.49 4830 11.6 $201.90 $42.00 $243.90 $24.30 28.04 9.29% 20.72% $7.20 $30.50 35.32% 9.96% $0.00 12/30/10
TIBCO Software E-Commerce 7372 NDQ $9.44 2301802 210.5 $1,999.40 $50.10 $2,049.50 $477.60 $445.90 37.51 6.10% 12.79% $53.30 $92.00 38.00% 23.30% $14.90 11/29/10
Tidewater Inc. Oilfield Svcs/Equip. 3533 NYS $48.36 761200 60.3 $2,726.60 $300.00 $3,026.60 $246.10 $877.60 11.56 14.21% 14.29% $235.80 $335.80 27.13% 8.13% $172.40 3/30/11
Tiens Biotech Group USA Inc Food Processing 2000 AMS $3.93 30100 71.3 $247.50 $10.60 $258.10 $77.50 $68.70 9.20 30.02% 160.85% $26.90 $39.70 8.03% 30.03% $6.10 12/30/10
Tier Technologies Industrial Services 7300 NDQ $6.40 6230 19.5 $124.20 $0.00 $124.20 $64.30 $150.60 82.80 1.06% 10.08% $1.50 $9.40 17.22% 51.77% $10.00 9/29/10
TierOne Corp. Thrift 6120 NDQ $31.61 56232 18.2 $580.60 $0.00 $580.60 $88.00 17.70 10.62% 29.75% $32.80 $105.30 37.60% 15.16% $0.00 12/30/10
Tiffany & Co. Retail (Special Lines) 5600 NYS $39.24 908300 142.5 $5,348.00 $471.60 $5,819.60 $393.60 $2,395.20 21.00 13.91% 17.84% $254.70 $492.20 30.80% 6.76% $157.00 1/30/11
Tiger Telematics Inc Computer Software/Svcs 3579 NDQ $0.01 268216 36.3 $0.60 $0.70 $1.30 $4.70 $0.70 -$99.30 $0.00 0.00% 361.54% $1.10 12/30/00
TII Network Tech Inc. Electrical Equipment 3600 NDQ $2.49 59459 12.3 $30.10 $0.00 $30.10 $5.30 $19.90 5.02 25.97% 11.80% $6.00 $2.10 0.00% 17.61% $0.40 12/30/10
Tikro Technologies Ltd Semiconductor 3674 NDQ $1.37 30615 7.9 $10.50 $0.00 $10.50 $9.90 0.00% $0.00 $0.00 0.00% 94.29% $0.00 12/30/10
TIM Hellas Telecommunication Telecom. Services 4810 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tim Hortons Inc. Restaurant 5812 NYS $28.96 221700 160 $4,641.80 $1,212.30 $5,854.10 $186.20 $1,482.00 24.29 485.03% 24.50% $191.10 $376.40 30.65% 3.18% $218.60 12/31/10
Timberland Bancorp Inc Thrift 6120 NDQ $37.11 2228 3.8 $140.30 $0.00 $140.30 $25.60 21.26 8.85% 23.89% $6.60 $17.20 31.94% 18.25% $0.00 9/29/10
Timberland Co. 'A' Shoe 3140 NYS $31.58 239400 64.6 $1,993.60 $0.00 $1,993.60 $213.20 $1,565.70 11.87 31.81% 57.71% $168.00 $274.10 33.68% 10.69% $26.20 12/30/10
Timbucktoo Bark Co. Paper/Forest Products 2600 TSE $1.72 266292 85.9 $141.70 $1,691.30 $1,833.00 $92.00 $3,131.20 -4.59% 5.98% -$56.10 $168.70 0.00% 5.02% $144.60 9/24/00
Timco Aviation Services Aerospace/Defense 3720 NDQ 21.4 $85.30 $53.20 $138.50 $15.30 $329.60 -51.73% -12.07% -$23.90 -$10.15 0.00% 11.05% $4.80 12/30/10
Time America Inc Computer Software/Svcs 3579 NDQ $0.45 22160 14.7 $5.90 $4.30 $10.20 $0.60 $6.70 -88.15% -$1.60 -$1.41 0.00% 5.88% $0.30 6/29/11
Time Warner Entertainment 7950 NYS $21.78 23138600 4498 $88,039.60 $20,330.00 $108,369.60 $4,220.00 $43,652.00 30.31 4.63% 10.25% $2,905.00 $11,376.00 29.01% 3.89% $3,246.00 12/30/10
Time Warner Telecom Inc Telecom. Services 4810 NDQ $19.93 851803 117.4 $2,487.10 $1,250.60 $3,737.70 $393.50 $708.70 -40.87% 22.40% -$108.10 $251.20 0.00% 10.53% $161.00 12/30/10
Timeline Inc Computer Software/Svcs 3579 NDQ $0.70 7000 4.2 $2.90 $0.00 $2.90 $1.20 $0.80 29.00 4.00% 2.76% $0.10 $0.04 0.00% 41.38% $0.00 3/30/11
Timken Co. Metal Fabricating 3400 NYS $29.18 397400 93 $2,806.00 $721.00 $3,527.00 $65.40 $5,168.40 11.98 15.65% 17.15% $234.30 $615.20 40.00% 1.85% $221.00 12/30/10
tiol Atlantic Hldgs. Corp Insurance (Prop/Cas.) 6330 NDQ $11.66 15173 11.2 $129.40 $0.00 $129.40 $48.60 20.22 4.63% 0.00% $6.40 $0.00 22.40% 37.56% $0.50 12/30/10
tiol Bancshares Corp /OH/ Bank 6000 NDQ $23.50 800 2.2 $51.90 $17.00 $68.90 $11.00 24.71 6.05% 17.84% $2.10 $9.00 19.32% 15.97% $0.00 12/30/10
tiol Bank of Greece Bank 6000 NYS $9.30 74600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
tiol Bankshares Inc Bank 6000 NDQ $24.10 288 7 $168.40 $0.00 $168.40 $20.10 13.58 13.49% 29.21% $12.40 $27.60 24.00% 11.94% $0.00 12/30/10
tiol City Corp. Bank (Midwest) 6001 NYS $36.56 2239800 615 $22,263.40 $30,969.60 $53,233.00 $3,707.70 11.21 15.74% 11.55% $1,985.20 $6,871.30 32.96% 6.97% $0.00 12/30/10
tiol Coal Corp Coal 1220 NDQ $6.00 23370 14 $95.20 $60.00 $155.20 $25.40 $65.90 -40.96% 14.65% -$6.80 $7.50 0.00% 16.37% $19.30 12/30/10
tiol Dentex Corp Medical Services 8000 NDQ $17.50 13829 5.4 $97.80 $18.70 $116.50 $0.40 $135.80 13.77 9.33% 10.98% $7.10 $16.70 37.94% 0.34% $7.60 12/30/10
tiol Energy Group Inc. Petroleum (Producing) 1300 NDQ $6.25 50042 11.2 $69.90 $148.60 $218.50 $3.10 $14.60 2.76 -0.21% $25.30 -$0.32 16.11% 1.42% $0.00 12/30/10
tiol Equip Svcs Inc Industrial Services 7300 NYS $5.00 3100 19 $1.70 $475.00 $476.70 $39.00 $588.10 0.01 246.90% 26.87% $223.20 $141.50 0.05% 8.18% $112.00 12/30/00
tiol Fuel Gas tural Gas (Div.) 4929 NYS $38.54 348300 84.4 $3,245.70 $1,128.40 $4,374.10 $57.60 $1,923.50 19.99 13.21% 13.55% $162.40 $500.20 37.70% 1.32% $219.50 9/29/10
tiol Health Invs Inc. R.E.I.T. 6720 NYS $33.00 48100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
tiol Health Rlty Inc Medical Services 8000 AMS $24.00 2000 9.9 $237.70 $10.50 $248.20 $14.00 $19.80 21.04 10.05% 17.17% $11.30 $18.70 0.00% 5.64% $0.00 12/30/10
tiol Holdings Corp Securities Brokerage 6210 NDQ $1.65 34902 5.2 $8.10 $2.60 $10.70 $2.30 $58.70 13.50 21.43% 61.29% $0.60 $1.90 0.00% 21.50% $0.20 9/29/11
tiol Home Health Medical Services 8000 NDQ $11.50 1077 5.7 $64.50 $0.00 $64.50 $19.30 $102.40 17.43 6.99% 11.64% $3.70 $6.50 39.84% 29.92% $0.60 7/30/11
tiol Instruments Precision Instrument 3800 NDQ $27.24 213591 79.3 $2,144.60 $0.00 $2,144.60 $175.70 $571.80 34.87 12.20% 24.81% $61.50 $106.80 23.75% 8.19% $28.80 12/30/10
tiol Interstate Corp Insurance (Prop/Cas.) 6330 NDQ $24.30 48529 19.1 $459.30 $15.50 $474.80 $15.40 15.16 21.72% 0.00% $30.30 $0.00 32.92% 3.24% $0.70 12/30/10
tiol Lampoon Inc Publishing 2700 AMS $2.24 6600 7.1 $15.70 $0.60 $16.30 $0.10 $3.70 -$5.90 -$5.45 0.00% 0.61% $0.00 7/30/11
tiol Oilwell Varco Oilfield Svcs/Equip. 3533 NYS $61.18 1835900 174.4 $10,869.70 $841.30 $11,711.00 $209.40 $4,644.50 37.89 6.84% 8.96% $286.90 $638.70 32.30% 1.79% $105.00 12/30/10
tiol Presto Ind. Home Appliance 3630 NYS $59.87 16700 6.8 $407.30 $0.00 $407.30 $173.60 $184.60 21.44 7.22% 21.16% $19.00 $28.10 32.68% 42.62% $13.80 12/30/10
tiol Quality Care Inc. Medical Services 8000 NDQ $0.51 110424 37.9 $20.90 $1.00 $21.90 $0.00 $4.10 -$1.60 -$1.37 0.00% 0.00% $0.30 12/30/10
tiol Research Corp Healthcare Information 7375 NDQ $22.70 200 6.8 $156.30 $1.50 $157.80 $10.30 $32.40 30.06 15.95% 26.36% $5.20 $10.20 38.50% 6.53% $1.10 12/30/10
tiol Retail Properties In R.E.I.T. 6720 NYS $22.95 195400 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
tiol Scientific Corp /AZ Semiconductor 3674 NDQ $0.02 349657 94.1 $2.00 $0.20 $2.20 $0.00 $0.10 -$1.00 -$0.95 0.00% 0.00% $0.00 9/29/10
tiol Semic. Semiconductor 3674 NYS $22.70 3728700 345.7 $7,295.10 $23.00 $7,318.10 $1,022.20 $1,913.10 19.17 18.52% 49.57% $380.50 $626.00 16.47% 13.97% $96.60 5/28/10
tiol Technical Systems Industrial Services 7300 NDQ $6.83 4979 9.2 $59.00 $17.10 $76.10 $4.20 $111.50 20.34 8.43% 14.16% $2.90 $11.10 39.68% 5.52% $7.30 1/30/11
tionsRent Inc Industrial Services 7300 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
tionwide Fincial Solutions Fincial Svcs. (Div.) 6100 NDQ 11.2 $94.70 $0.50 $95.20 $0.00 $0.40 -650.89% -$1.80 -$1.95 0.00% 0.00% $0.00 6/29/10
tionwide Fin'l Insurance (Life) 6310 NYS $54.20 212100 152.5 $8,108.50 $1,398.00 $9,506.50 $2,089.60 13.25 11.43% 7.08% $611.80 $399.90 17.55% 21.98% $0.00 12/30/10
tionwide Health Pptys Inc. R.E.I.T. 6720 NYS $30.22 708900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tirex Corp Environmental 4953 NDQ $0.00 383770 249.9 $2.50 $2.50 $5.00 $0.00 -$0.20 $0.00 0.00% 0.00% $0.00 6/29/11
Titan Global Holdings Inc Electrical Equipment 3600 NDQ $1.01 4160 35.3 $44.60 $22.60 $67.20 $2.20 $22.80 -52.94% -4.57% -$5.40 -$1.40 0.00% 3.27% $0.10 8/30/10
Titan Int'l Inc ILL Auto & Truck 3710 NYS $20.15 89100 19.5 $393.80 $202.50 $596.30 $0.60 $470.10 15.38 15.26% 12.98% $25.60 $48.00 0.00% 0.10% $6.80 12/30/10
Titan Oil and Gas Inc Internet 7370 NDQ $0.00 3411818 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Titan Pharm Inc Drug 2834 AMS $3.32 95500 35.6 $120.20 $1.20 $121.40 $17.40 $0.10 -146.10% -$22.50 $0.00 0.00% 14.33% $0.10 12/30/10
Titan Technologies Inc Tire & Rubber 3000 NDQ $0.18 800 40.1 $8.10 $0.00 $8.10 $0.10 -400.00% -$0.40 $0.00 0.00% 1.23% $0.00 7/30/09
Titanium Metals Metals & Mining (Div.) 1000 NYS $29.51 1560700 141.9 $4,895.30 $57.20 $4,952.50 $17.60 $749.80 31.40 27.73% 25.55% $155.90 $177.20 13.22% 0.36% $61.10 12/30/10
TiVo Inc Entertainment Tech 3663 NDQ $5.12 2387953 85.4 $494.90 $0.00 $494.90 $104.20 $195.90 -$34.40 -$31.05 0.00% 21.05% $7.10 1/30/11
TJX Companies Retail (Special Lines) 5600 NYS $28.52 1237600 461 $13,097.70 $808.90 $13,906.60 $465.60 $16,057.90 20.68 33.47% 37.80% $633.40 $1,372.50 38.42% 3.35% $495.90 1/27/11
t'l Bank of Cada Bank (Cadian) 6081 TSE $65.84 297838 165.3 $10,875.70 $1,102.00 $11,977.70 $227.00 13.54 17.47% 37.27% $803.00 $2,756.00 26.01% 1.90% $0.00 10/30/10
tl Beverage Beverage (Soft Drink) 2087 AMS $14.03 46200 37.5 $533.10 $0.00 $533.10 $42.10 $516.80 24.01 16.96% 33.14% $22.20 $46.20 36.30% 7.90% $8.00 4/28/11
tl DataComputer Inc Computers/Peripherals 3573 NDQ $0.04 5000 22.6 $1.10 $0.10 $1.20 $0.10 $2.70 -$0.80 -$0.65 0.00% 8.33% $0.00 12/30/10
t'l Fin'l Partners Fincial Svcs. (Div.) 6100 NYS $43.97 121900 37.3 $1,704.40 $0.00 $1,704.40 $105.80 $891.40 30.33 8.52% 12.68% $56.20 $121.30 42.09% 6.21% $15.50 12/30/10
t'l Healthcare Exchg Srvcs Healthcare Information 7375 NDQ $0.21 156200 66.9 $15.20 $6.50 $21.70 $0.30 $3.00 -$7.70 -$5.78 0.00% 1.38% $0.10 6/29/09
tl HealthCare L.P. Medical Services 8000 AMS $55.20 38300 12.3 $678.60 $16.10 $694.70 $114.50 $542.40 23.73 14.08% 125.82% $28.60 $214.80 38.67% 16.48% $18.40 12/30/10
t'l Medical Health Card Sys Healthcare Information 7375 NDQ $11.84 58757 5.3 $60.70 $0.00 $60.70 $8.40 $862.90 6.26 9.58% 14.34% $9.70 $23.00 42.08% 13.84% $7.90 6/29/11
t'l Mercantile BanCorp. Bank 6000 NDQ $13.75 900 5.5 $74.70 $15.50 $90.20 $13.50 15.89 12.21% 23.40% $4.70 $16.20 41.51% 14.97% $0.00 12/30/10
tl Penn Bancshares Bank 6000 NDQ $20.25 103001 44.7 $983.70 $375.50 $1,359.20 $116.50 16.45 13.44% 17.82% $59.80 $164.80 23.87% 8.57% $0.00 12/30/10
tl RV Holdings Manuf. Housing/RV 3792 NDQ $3.69 12900 10.3 $36.90 $14.90 $51.80 $0.00 $463.60 -33.17% -19.08% -$19.80 -$14.23 0.00% 0.00% $4.60 12/30/10
t'l Western Life Insurance (Life) 6310 NDQ $230.14 3247 3.6 $831.30 $0.00 $831.30 $31.40 10.75 8.84% 1.15% $77.30 $14.60 33.90% 3.78% $0.00 12/30/10
TLC Vision Corp Medical Services 8000 NDQ $5.23 197771 68.7 $370.90 $18.00 $388.90 $69.90 $260.00 45.79 3.89% 9.90% $8.10 $28.20 45.05% 17.97% $8.30 12/30/10
TMSF Holdings Inc Fincial Svcs. (Div.) 6100 NDQ $1.18 1000 15 $18.80 $69.50 $88.30 $10.20 $78.30 2.02 39.57% 21.78% $9.30 $30.40 40.68% 11.55% $1.20 12/30/10
TNS Inc Fincial Svcs. (Div.) 6100 NYS $19.25 91200 24 $467.70 $113.40 $581.10 $26.60 $258.90 80.64 3.26% 13.56% $5.80 $66.50 46.06% 4.58% $21.60 12/30/10
TNT NV (TP) Air Transport 4510 NYS $43.08 46700 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TODCO Oilfield Svcs/Equip. 3533 NYS $34.17 1307700 61.5 $2,152.00 $19.90 $2,171.90 $163.00 $534.20 36.23 11.99% 28.11% $59.40 $173.30 42.83% 7.50% $22.40 12/30/10
Todd Shipyard Cp Del Maritime 4400 NYS $16.70 8000 5.5 $94.30 $0.00 $94.30 $46.90 $201.90 11.50 9.57% 25.09% $8.20 $14.70 33.77% 49.73% $6.40 4/1/11
Toejamm Partners Thrift 6120 NDQ $11.98 9432 5.6 $174.80 $0.00 $174.80 $8.00 79.45 5.60% 15.08% $2.20 $7.70 38.68% 4.58% $0.00 9/29/00
Tofutti Brands Food Processing 2000 AMS $3.05 100 5.5 $16.80 $0.00 $16.80 $1.30 $18.60 42.00 10.81% 14.29% $0.40 $0.60 42.86% 7.74% $0.00 12/30/10
Toll Brothers Homebuilding 1521 NYS $32.23 1423800 154.9 $4,926.40 $1,830.20 $6,756.60 $689.20 $5,793.40 6.11 29.17% 21.91% $806.10 $1,403.90 39.08% 10.20% $43.00 10/30/10
Tollgrade Communic. Precision Instrument 3800 NDQ $10.57 87335 13.2 $133.40 $0.00 $133.40 $67.40 $66.30 38.11 2.33% 7.84% $3.50 $8.90 27.00% 50.52% $1.00 12/30/10
TOM Online Inc Telecom. Services 4810 NDQ $15.48 405439 52.8 $817.80 $75.50 $893.30 $104.20 $172.10 18.34 13.55% 16.24% $44.60 $49.00 0.45% 11.66% $9.80 12/30/10
Tomorrows Morning Inc Publishing 2700 NDQ $0.00 96272 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tompkins County Tr Bank 6000 AMS $45.45 14300 9.8 $454.30 $216.30 $670.60 $62.40 16.40 15.29% 15.70% $27.70 $77.70 32.30% 9.31% $0.00 12/30/10
Tootsie Roll Ind. Food Processing 2000 NYS $32.70 109900 54.7 $1,778.40 $39.50 $1,817.90 $146.20 $487.70 27.11 10.63% 14.27% $65.60 $107.20 32.03% 8.04% $14.70 12/30/10
Top Image Systems Computers/Peripherals 3573 NDQ $3.80 22118 8.8 $33.40 $2.20 $35.60 $10.00 $16.80 -2.82% 6.25% -$0.40 $0.40 0.00% 28.09% $0.20 12/30/10
Top Tankers Inc Maritime 4400 NDQ $4.65 1142131 28.1 $136.00 $564.10 $700.10 $17.50 $244.20 2.36 15.61% 13.42% $57.70 $123.00 0.00% 2.50% $677.90 12/30/10
Topps Co. Recreation 7900 NDQ $8.90 82359 39.7 $347.50 $0.00 $347.50 $81.40 $293.80 65.57 2.59% 5.03% $5.30 $6.20 0.00% 23.42% $2.90 2/24/11
TOR Minerals Intertiol Chemical (Specialty) 2820 NDQ $2.84 43112 7.8 $22.00 $7.00 $29.00 $1.30 $32.70 44.00 2.17% 5.10% $0.50 $2.90 49.58% 4.48% $2.60 12/30/10
Torbay Hldgs Inc Home Appliance 3630 NDQ $0.01 6000 125.5 $1.50 $0.10 $1.60 $0.00 $0.30 -$0.60 -$0.39 0.00% 0.00% $0.00 12/30/10
Torchmark Corp. Insurance (Life) 6310 NYS $63.76 141000 103.6 $6,337.10 $509.80 $6,846.90 $137.60 13.05 14.14% 7.58% $485.50 $428.50 32.72% 2.01% $3.00 12/30/10
Toreador Res Corp. Petroleum (Integrated) 2900 NDQ $25.77 146748 15.4 $412.50 $92.10 $504.60 $92.50 $30.90 50.30 6.11% 7.77% $8.20 $10.40 0.00% 18.33% $68.00 12/30/10
Toro Co. Home Appliance 3630 NYS $46.63 128400 43.3 $1,966.10 $175.00 $2,141.10 $41.40 $1,779.40 17.23 29.26% 28.87% $114.10 $225.60 33.00% 1.93% $37.40 10/30/10
Toromont Industries Ltd. Machinery 3500 TSE $24.50 22034 63.6 $1,590.60 $254.10 $1,844.70 $50.70 $1,599.80 17.67 18.68% 19.00% $90.00 $183.80 29.16% 2.75% $72.80 12/30/10
Toronto-Dominion Bank (Cadian) 6081 TSE $69.72 889331 717.4 $50,246.70 $6,900.00 $57,146.70 $2,019.00 16.05 15.95% 36.89% $3,131.00 $10,736.00 15.78% 3.53% $0.00 10/30/11
Torotel Inc Telecom. Services 4810 NDQ $0.45 105 5.1 $2.40 $1.60 $4.00 $0.50 $5.50 6.00 28.57% 24.00% $0.40 $0.60 0.00% 12.50% $0.10 4/29/11
Torrent Energy Corp. Internet 7370 NDQ $1.22 280841 27.5 $37.10 $0.00 $37.10 $2.70 -22.73% 0.00% -$4.00 $0.00 0.00% 7.28% $11.40 3/30/11
TorreyPines Therapeutics Inc Drug 2834 NDQ $7.38 109261 6.7 $47.30 $0.00 $47.30 $58.30 $0.40 -48.46% -28805.96% -$28.30 -$28.81 0.00% 123.26% $0.00 12/30/10
Torstar 'B' Publishing 2700 TSE 78.1 $2,148.90 $341.00 $2,489.90 $47.80 $1,566.90 18.09 14.11% 13.63% $118.80 $253.50 38.96% 1.92% $35.30 12/30/10
Torvec Inc Auto Parts 3716 NDQ $5.25 21508 30.1 $177.30 $0.00 $177.30 $0.10 -5400.00% -$5.40 $0.00 0.00% 0.06% $0.10 12/30/10
Total ADR Petroleum (Integrated) 2900 NYS $71.92 852100 2323.5 $167,080.60 $20,641.70 $187,722.30 $5,098.80 $144,689.30 11.68 16.59% 17.68% $14,301.60 $34,656.60 48.10% 2.72% $13,210.10 12/30/10
Total Entertainment Inc Entertainment Tech 3663 NDQ $0.13 441428 7.6 $2.10 $0.70 $2.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/30/10
Total Identity Corp Retail Store 5300 NDQ 18 $0.30 $0.30 $0.60 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
Total System Svcs. Fincial Svcs. (Div.) 6100 NYS $26.39 75000 197.4 $5,219.20 $5.70 $5,224.90 $237.60 $1,602.90 26.83 19.20% 36.27% $194.50 $438.30 35.38% 4.55% $76.40 12/30/10
Toth Aluminum Corp Metal Fabricating 3400 NDQ $0.00 700 35.5 $0.40 $18.40 $18.80 $0.00 -$4.90 $0.00 0.00% 0.00% $0.00 8/30/09
Touchstone Applied Sci Assoc Educatiol Services 8299 NDQ $6.50 17484 2.9 $17.50 $1.60 $19.10 $1.30 $11.70 35.00 7.14% 11.40% $0.50 $1.40 40.55% 6.81% $0.30 10/30/10
Touchstone Software Corp. Computer Software/Svcs 3579 NDQ $0.44 6980 11.9 $5.30 $0.30 $5.60 $0.20 $1.60 0.00% -0.19% $0.00 -$0.00 0.00% 3.57% $0.10 12/30/10
Tower Automotive Auto Parts 3716 NDQ $0.07 533637 58.5 $4.10 $1,640.30 $1,644.40 $65.80 $3,283.70 19.30% -$256.70 $209.80 0.00% 4.00% $152.60 12/30/10
Tower Bancorp Inc Bank 6000 NDQ $44.75 400 1.7 $106.00 $35.20 $141.20 $11.70 21.20 10.33% 13.29% $5.00 $13.40 28.72% 8.29% $0.00 12/30/10
Tower Fincial Corp Bank 6000 NDQ $17.82 1764 4 $70.70 $48.60 $119.30 $11.90 37.21 4.32% 9.53% $1.90 $11.90 35.35% 9.97% $0.00 12/30/00
Tower Group Inc Insurance (Prop/Cas.) 6330 NDQ $31.07 136501 19.9 $632.50 $47.40 $679.90 $38.80 30.41 14.36% 0.00% $20.80 $0.00 34.77% 5.71% $5.40 12/30/10
Tower Properties Co Industrial Services 7300 NDQ $305.00 167 0.2 $55.50 $75.70 $131.20 $7.00 $22.70 69.38 2.33% 6.77% $0.80 $11.40 38.76% 5.34% $29.20 12/30/09
Tower Semiconductor Ltd Semiconductor 3674 NDQ $1.71 105988 66.9 $149.00 $569.50 $718.50 $7.30 $94.00 -6.20% -$211.10 -$32.97 0.00% 1.02% $38.90 12/30/10
Tower Tech Holdings Inc Power 4900 NDQ $1.99 8650 0 $68.30 $0.00 $68.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Town & Ctry tr R.E.I.T. 6720 NYS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Town Sports Intl Hldgs Inc Recreation 7900 NDQ $16.48 105746 0 $424.30 $0.00 $424.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
TowneBank Bank 6000 NDQ $19.65 2144 23 $463.20 $84.80 $548.00 $46.10 26.17 8.35% 15.78% $17.70 $60.90 35.05% 8.41% $0.00 12/30/10
Toyota Motor ADR Auto & Truck 3710 NYS $134.31 314300 1805 $242,339.30 $79,594.00 $321,933.30 $19,466.00 $172,749.00 22.22 12.95% 12.26% $10,907.00 $28,306.00 37.49% 6.05% $17,909.00 3/30/10
Track Data Corp Computer Software/Svcs 3579 NDQ $3.58 21253 8.4 $30.60 $1.10 $31.70 $14.00 $36.10 0.00% -17.84% $0.00 -$1.53 0.00% 44.16% $0.70 12/30/10
Trackpower Inc Hotel/Gaming 7000 NDQ $0.00 2539033 468.1 $7.40 $2.50 $9.90 $0.60 -39.47% 0.00% -$1.50 $0.00 0.00% 6.06% $0.00 2/27/11
Tractor Supply Retail Building Supply 5211 NDQ $44.71 329787 39.4 $1,810.50 $11.70 $1,822.20 $21.20 $2,068.00 21.13 17.94% 23.14% $85.70 $170.50 36.45% 1.16% $77.50 12/30/10
TradeStation Group Computer Software/Svcs 3579 NDQ $13.75 272244 44.2 $621.50 $0.00 $621.50 $75.10 $97.00 29.45 25.58% 338.81% $21.10 $38.70 35.22% 12.08% $1.90 12/30/10
Traffic.com Inc Industrial Services 7300 NDQ $7.92 76173 3.8 $164.60 $41.80 $206.40 $13.10 $43.30 -$24.70 -$16.71 0.00% 6.35% $10.20 12/30/10
Traffix Inc Internet 7370 NDQ $5.48 52268 14.2 $76.50 $0.20 $76.70 $28.20 $62.90 33.26 5.17% 19.16% $2.30 $4.50 29.74% 36.77% $0.40 11/29/10
Trailer Bridge Trucking 4200 NDQ $8.60 2100 11.8 $101.00 $107.60 $208.60 $11.40 $105.90 12.95 975.00% 28.44% $7.80 $28.00 1.48% 5.47% $6.30 12/30/10
Trammell Crow Industrial Services 7300 NYS 36 $1,798.70 $276.50 $2,075.20 $77.50 $896.00 43.55 10.29% 5.78% $41.30 $55.10 36.99% 3.73% $49.30 12/30/10
Trans Lux Corp. Electronics 3670 AMS $7.85 600 1.3 $9.90 $62.50 $72.40 $14.00 $54.40 -8.04% 14.81% -$1.80 $10.50 0.00% 19.34% $6.80 12/30/10
Trans World Entertain Retail (Special Lines) 5600 NDQ $6.58 23382 30.6 $205.60 $20.00 $225.60 $197.20 $1,238.50 70.90 0.77% 14.96% $2.90 $41.50 27.41% 87.41% $41.30 1/27/11
TransAct Tech Inc Electronics 3670 NDQ $8.30 37723 9.7 $77.50 $0.00 $77.50 $4.60 $51.10 193.75 1.88% 10.18% $0.40 $1.70 0.00% 5.94% $2.80 12/30/10
Transaction Sys. 'A' Computer Software/Svcs 3579 NDQ $32.57 243336 37.4 $1,244.40 $2.40 $1,246.80 $156.50 $313.20 28.81 19.90% 72.27% $43.20 $69.60 34.58% 12.55% $5.40 9/29/10
TransAlta Corp. Cadian Energy 1299 TSE $26.64 110953 198.7 $5,307.30 $2,618.10 $7,925.40 $79.30 $2,664.40 28.41 6.87% 12.83% $186.80 $845.30 20.24% 1.00% $325.50 12/30/10
Transat A.T Inc Air Transport 4510 TSE 40.2 $1,124.40 $106.80 $1,231.20 $293.50 $2,364.50 21.75 14.27% 124.89% $51.70 $361.40 39.32% 23.84% $27.20 10/30/10
Transatlantic Hldgs. Insurance (Prop/Cas.) 6330 NYS $62.10 22700 65.9 $4,145.90 $0.00 $4,145.90 $198.10 109.39 1.49% 0.00% $37.90 $0.00 0.00% 4.78% $0.00 12/30/10
TransAxis Inc Internet 7370 NDQ $0.05 2476 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Transbiotics Corp Machinery 3500 NDQ $0.54 8105 4.8 $2.60 $0.70 $3.30 $0.20 $8.40 26.00 16.67% 18.18% $0.10 $0.20 0.00% 6.06% $0.10 11/29/10
TransCada Corp. Cadian Energy 1299 NYS $34.95 60600 487.2 $17,058.10 $10,296.80 $27,354.90 $182.30 $5,266.60 22.70 11.57% 10.20% $751.60 $2,637.60 35.76% 0.67% $648.40 12/30/10
Transcat Inc. Electronics 3670 NDQ $5.80 43155 6.8 $38.00 $4.40 $42.40 $0.10 $60.50 10.56 41.86% 17.83% $3.60 $2.30 0.00% 0.24% $0.90 3/24/11
Transcend Services Inc. Medical Services 8000 NDQ $3.59 53703 7.9 $27.10 $5.90 $33.00 $0.80 $25.80 -46.15% 2.60% -$1.20 $0.20 0.00% 2.42% $0.90 12/30/10
Transcontinental Inc Machinery 3500 TSE $20.83 18713 86 $1,786.30 $480.60 $2,266.90 $89.30 $2,196.00 12.95 11.93% 17.18% $137.90 $339.70 21.72% 3.94% $113.90 10/30/11
TransDigm Group Aerospace/Defense 3720 NYS $26.51 19200 44.7 $1,197.00 $925.00 $2,122.00 $61.20 $435.20 21.11 15.62% 9.39% $56.70 $182.90 37.02% 2.88% $8.40 9/29/11
Transgenomic Inc Biotechnology 2830 NDQ $0.45 271807 49.2 $21.20 $0.00 $21.20 $6.70 $25.80 -24.58% 19.64% -$4.40 $2.20 0.00% 31.60% $0.60 12/30/10
Transgenomic Inc Biotechnology 2830 NDQ $0.45 271807 49.2 $21.20 $0.00 $21.20 $6.70 $25.80 -24.58% 19.64% -$4.40 $2.20 0.00% 31.60% $0.60 12/30/10
Transgenomic Inc Biotechnology 2830 NDQ $0.45 271807 49.2 $21.20 $0.00 $21.20 $6.70 $25.80 -24.58% 19.64% -$4.40 $2.20 0.00% 31.60% $0.60 12/30/10
TransGlobe Energy Oilfield Svcs/Equip. 3533 TSE $5.84 5550 58.5 $339.10 $0.00 $339.10 $12.20 $58.90 17.04 27.04% 52.50% $19.90 $45.80 29.62% 3.60% $32.70 12/30/10
Trans-Industries Inc Electronics 3670 NDQ $0.04 8000 3.1 $0.20 $7.80 $8.00 $0.00 $27.80 -252.00% -43.75% -$6.30 -$4.51 0.00% 0.00% $0.30 12/30/00
Transmeridian Exploration Inc Petroleum (Producing) 1300 AMS $3.45 167400 70.7 $278.60 $44.90 $323.50 $1.30 $0.80 -1140.00% -10.63% -$5.70 -$4.69 0.00% 0.40% $31.20 12/30/09
Transmeta Corp. Wireless Networking 7380 NDQ $1.11 1956085 190.9 $219.90 $0.00 $219.90 $56.50 $72.70 -11.27% -$6.20 $3.00 0.00% 25.69% $0.80 12/30/10
TransMontaigne Inc Oilfield Svcs/Equip. 3533 NYS 45.6 $567.60 $228.30 $795.90 $29.70 $8,549.40 10.17 14.85% 15.31% $55.80 $149.10 41.05% 3.73% $15.90 6/29/10
TransMontaigne Partners L.P. Oilfield Svcs/Equip. 3533 NYS $30.30 7600 7.3 $120.30 $28.00 $148.30 $0.70 $21.50 17.96 7.41% 9.26% $6.70 $10.90 0.00% 0.47% $1.20 12/30/10
TransNet Corp Computers/Peripherals 3573 NDQ $1.12 14700 4.8 $5.40 $0.60 $6.00 $4.00 $35.40 -11.24% -14.74% -$1.00 -$0.81 0.00% 66.67% $0.10 6/29/11
Transocean Inc. Oilfield Svcs/Equip. 3533 NYS $80.89 2432300 324.8 $24,175.60 $1,597.10 $25,772.70 $445.40 $2,891.70 46.00 6.59% 10.30% $525.60 $1,096.30 14.17% 1.73% $181.90 12/30/10
Transportation Safety Technol Auto Parts 3716 NDQ 11.7 $0.30 $2.10 $2.40 $0.00 -$0.50 $0.00 0.00% 0.00% $0.00 12/30/09
Transtech Inds Inc. Industrial Services 7300 NDQ $0.25 7000 3 $0.70 $0.00 $0.70 $6.50 $0.50 -25.00% -$1.00 -$1.24 0.00% 928.57% $0.00 12/30/10
Transtiol Finl Fincial Svcs. (Div.) 6100 AMS $0.73 5300 6.8 $8.20 $3.80 $12.00 $2.10 $12.50 -125.00% 12.12% -$2.00 $0.40 0.00% 17.50% $0.10 4/29/11
Transtiol Industries Inc Electronics 3670 OTC $4.00 100 0.5 $1.80 $4.80 $6.60 $0.10 $11.20 18.00 2.50% 8.21% $0.10 $0.80 10.75% 1.52% $0.40 1/30/00
TranSwitch Corp. Semiconductor 3674 NDQ $1.40 1180412 108.3 $178.90 $49.10 $228.00 $72.70 $32.90 -740.63% -$23.70 -$1.60 0.00% 31.89% $4.00 12/30/10
Travelzoo Inc. Internet 7370 NDQ $29.95 156647 16.3 $459.90 $0.00 $459.90 $44.40 $50.80 57.49 16.49% 184.20% $8.00 $15.00 49.65% 9.65% $0.20 12/30/10
Travis Boats & Motors Inc. Manuf. Housing/RV 3792 NDQ 4.3 $0.10 $36.30 $36.40 $3.40 $140.70 -50.86% -11.53% -$8.90 -$5.81 0.00% 9.34% $0.50 9/29/09
TRB Systems Intertiol Inc Recreation 7900 NDQ $0.05 2500 22.8 $1.10 $2.00 $3.10 $0.00 $0.30 -3.85% -$0.10 -$0.06 0.00% 0.00% $0.00 6/29/11
TRC Cos. Environmental 4953 NYS $8.62 37700 14.4 $124.80 $61.70 $186.50 $3.30 $227.90 -13.50% -7.34% -$21.60 -$16.02 0.00% 1.77% $6.30 6/29/10
Treasury Intertiol Inc Computer Software/Svcs 3579 NDQ $0.03 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tredegar Corp. Chemical (Specialty) 2820 NYS $22.61 100800 38.7 $892.90 $113.10 $1,006.00 $23.40 $957.00 30.79 5.97% 10.19% $29.00 $85.90 31.75% 2.33% $62.50 12/30/10
TreeHouse Foods Food Processing 2000 NYS $31.20 95500 31.1 $990.50 $6.40 $996.90 $8.00 $707.70 36.42 5.30% 7.13% $27.20 $70.70 48.39% 0.80% $14.20 12/30/10
Trend Micro Inc Internet 7370 NDQ $29.40 3438 133.2 $3,924.50 $39.70 $3,964.20 $662.10 $602.40 25.47 25.13% $154.10 $268.60 39.90% 16.70% $7.80 12/30/00
Trend Mining Company Metals & Mining (Div.) 1000 NDQ $0.11 88700 37.4 $5.20 $2.30 $7.50 $0.10 0.00% -$2.30 $0.00 0.00% 1.33% $1.00 9/29/10
Trex Co. Building Materials 3200 NYS $22.89 93600 14.9 $352.70 $73.60 $426.30 $1.90 $294.10 141.08 1.52% 8.76% $2.50 $20.70 0.00% 0.45% $49.90 12/30/10
Tri City Bankshares Corp Bank 6000 NDQ $20.05 947 8.6 $173.00 $0.00 $173.00 $50.30 20.35 8.60% 34.03% $8.50 $24.30 32.08% 29.08% $0.00 12/30/10
Tri tiol Development Corp R.E.I.T. 6720 NDQ $0.00 5000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tri Valley Corp Petroleum (Producing) 1300 AMS $9.49 53800 22.7 $209.70 $5.20 $214.90 $4.90 $12.30 -127.63% -113.27% -$9.70 -$8.95 0.00% 2.28% $10.80 12/30/10
Triad Guaranty Inc. Fincial Svcs. (Div.) 6100 NDQ $54.87 140723 14.8 $823.80 $34.50 $858.30 $13.70 14.50 11.38% 0.00% $56.80 $0.00 27.08% 1.60% $2.30 12/30/10
Triad Hospitals Medical Services 8000 NYS $41.83 495700 86.4 $3,672.20 $1,703.50 $5,375.70 $310.20 $4,747.30 16.01 7.84% 9.69% $229.40 $677.40 38.22% 5.77% $393.70 12/30/10
Triangle Petroleum Corp Petroleum (Producing) 1300 NDQ $2.02 9700 19.2 $38.40 $9.30 $47.70 $17.40 -36.91% 0.00% -$5.50 $0.00 0.00% 36.48% $8.10 1/30/11
Triarc Cos. 'A' Restaurant 5812 NYS $21.74 63200 60.3 $1,956.10 $921.60 $2,877.70 $546.90 $727.30 -1.06% 3.35% -$4.20 $51.60 60.00% 19.00% $35.40 12/31/10
Tribeworks Inc Computer Software/Svcs 3579 NDQ $1.00 1000 21.6 $23.20 $0.20 $23.40 $0.10 $0.60 -$1.30 -$1.28 0.00% 0.43% $0.00 12/30/10
Tribune Co. Newspaper 2710 NYS $30.78 1839300 302.3 $7,498.20 $3,261.80 $10,760.00 $151.10 $5,595.60 11.49 9.71% 7.51% $652.80 $1,390.60 46.86% 1.40% $205.90 12/24/10
Trican Well Service Ltd. Petroleum (Producing) 1300 TSE $20.32 66383 113.9 $2,305.50 $14.20 $2,319.70 $35.00 $640.90 17.51 36.47% 43.52% $131.70 $225.20 34.24% 1.51% $121.60 12/30/10
TRICO BANCSHARES Bank 6000 NDQ $27.21 57298 15.7 $437.50 $64.00 $501.50 $90.60 18.46 15.85% 37.09% $23.70 $74.80 39.05% 18.07% $0.00 12/30/10
Trico Marine Services Inc Oilfield Svcs/Equip. 3533 NDQ $38.31 79804 14.6 $572.10 $46.50 $618.60 $51.20 $172.10 -0.09% 14.17% -$0.20 $61.70 60.00% 8.28% $2.80 12/30/10
Tricom S A Telecom. Services 4810 NDQ $0.02 151986 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Tri-Continental Investment Co. 6730 NYS $22.38 145300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Trident Microsystems Computer Software/Svcs 3579 NDQ $18.18 794790 51.8 $1,058.10 $0.00 $1,058.10 $92.20 $69.00 -9.60% -39.15% -$10.50 -$6.73 0.00% 8.71% $1.00 6/29/10
Trimaine Holdings Inc R.E.I.T. 6720 NDQ 15.2 $30.60 $0.00 $30.60 $5.50 $2.20 61.20 1.56% 1.98% $0.50 $0.80 34.53% 17.97% $0.00 12/30/09
Trimax Corp. Internet 7370 NDQ 41.2 $23.10 $0.00 $23.10 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 9/29/10
Trimble v. Ltd. Electrical Equipment 3600 NDQ $50.73 183057 53.9 $2,860.50 $0.60 $2,861.10 $73.90 $774.90 34.38 14.56% 20.37% $83.20 $150.90 32.79% 2.58% $23.40 12/29/10
TriMedia Entertainment Grp In Entertainment 7950 NDQ $0.01 105715 45.6 $0.50 $6.20 $6.70 $0.00 -$7.10 $0.00 0.00% 0.00% $0.00 10/30/10
Trimedyne Inc. Medical Supplies 8060 NDQ $1.40 17950 14.6 $21.70 $0.20 $21.90 $1.50 $6.50 108.50 4.44% 3.01% $0.20 $0.10 3.65% 6.85% $0.10 9/29/10
Trimeris Inc Drug 2834 NDQ $12.71 270608 22.1 $282.40 $0.00 $282.40 $36.90 $10.50 -33.20% -$8.10 -$15.20 0.00% 13.07% $1.30 12/30/10
Trimol Group Inc Electrical Equipment 3600 NDQ $0.04 750 100.5 $4.00 $0.00 $4.00 $0.00 $8.10 8.00 $0.50 $0.50 0.00% 0.00% $0.00 12/30/10
Trinity Biotech PLC ADR Medical Supplies 8060 NDQ $8.57 54602 13.9 $120.20 $24.00 $144.20 $22.30 $79.90 30.05 3.45% 8.57% $4.00 $10.10 0.00% 15.46% $3.70 12/30/00
Trinity Inds. Metal Fabricating 3400 NYS $35.20 648500 76.3 $2,827.00 $709.80 $3,536.80 $150.90 $2,902.00 29.60 8.57% 9.38% $95.50 $259.30 39.48% 4.27% $435.70 12/30/10
Trinsic Inc Telecom. Services 4810 NDQ 17.5 $4.60 $3.40 $8.00 $0.10 $189.20 -$14.00 -$2.06 0.00% 1.25% $3.50 12/30/10
Trintech Group PLC Computer Software/Svcs 3579 NDQ $4.60 75325 15.5 $67.10 $0.20 $67.30 $34.70 $48.60 -3.59% -53.33% -$1.50 -$3.89 0.00% 51.56% $1.10 1/30/11
Trio Tech Intl Precision Instrument 3800 AMS $11.25 6200 3.2 $36.60 $2.00 $38.60 $10.40 $29.10 61.00 3.45% 18.56% $0.60 $2.30 27.36% 26.94% $1.30 6/29/11
TriPath Imaging Inc Precision Instrument 3800 NDQ 38.3 $358.70 $0.10 $358.80 $22.50 $86.00 55.18 9.85% 32.79% $6.50 $14.90 4.06% 6.27% $1.60 12/30/10
Tripath Technology Inc Semiconductor 3674 OTC 55.4 $5.80 $0.20 $6.00 $0.70 $10.80 -833.33% -1380.39% -$10.00 -$9.66 0.00% 11.67% $0.10 9/29/10
Tripos Inc Computer Software/Svcs 3579 NDQ $0.68 153161 10.2 $7.00 $15.20 $22.20 $6.20 $55.40 -14.58% 10.65% -$4.30 $4.10 0.00% 27.93% $1.30 12/30/10
TriQuint Semic. Semiconductor 3674 NDQ $4.50 1928176 141.1 $619.70 $218.80 $838.50 $301.10 $294.80 -0.93% 7.03% -$4.20 $25.90 0.00% 35.91% $22.30 12/30/10
Tri-S security Corp Industrial Services 7300 NDQ $2.21 39544 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
TRI-STATE 1ST BANK INC OHIO Bank 6000 NDQ $17.00 147 0.9 $15.00 $2.60 $17.60 $6.10 25.00 6.82% 52.48% $0.60 $3.40 18.19% 34.66% $0.00 12/30/10
Triumph Group Inc Precision Instrument 3800 NYS $52.43 84100 16 $862.50 $161.40 $1,023.90 $5.70 $760.40 25.00 6.12% 9.79% $34.50 $88.90 20.78% 0.56% $28.80 3/30/11
Trivalence Mining Corp Metals & Mining (Div.) 1000 NDQ 28.4 $9.90 $27.40 $37.30 $0.00 $0.30 -17.24% -$5.50 -$2.52 0.00% 0.00% $0.00 6/29/11
TriZetto Group Inc. Healthcare Information 7375 NDQ $18.37 363264 42.1 $805.40 $103.20 $908.60 $106.90 $292.20 39.87 19.92% 46.78% $20.20 $45.70 0.00% 11.77% $7.20 12/30/10
TRM Corp. Industrial Services 7300 NDQ $2.14 182566 16.9 $35.70 $166.40 $202.10 $9.70 $124.70 -2.64% 7.82% -$3.70 $23.20 0.00% 4.80% $15.10 12/30/10
Trojan Technologies Inc Environmental 4953 TSE 21.8 $231.60 $5.90 $237.50 $16.60 $113.10 74.71 3.95% 7.98% $3.10 $5.40 0.00% 6.99% $2.50 12/30/09
trol Inc Food Processing 2000 NDQ $2.14 328629 13.5 $27.70 $7.70 $35.40 $3.10 $67.50 -7.34% -6.90% -$2.60 -$2.76 0.00% 8.76% $0.70 12/30/10
Tronox Inc. Chemical (Specialty) 2820 NYS $15.99 202000 40.8 $662.30 $550.00 $1,212.30 $69.00 $1,364.00 14.27 9.49% 14.60% $46.40 $208.10 31.97% 5.69% $87.60 12/30/10
Tropical Sportswear Apparel 2300 OTC 11.1 $0.10 $135.40 $135.50 $4.50 $386.70 -576.75% -24.56% -$131.50 -$37.74 0.00% 3.32% $16.40 9/26/09
Trubion Pharmaceuticals Inc Drug 2834 NDQ $18.01 45079 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
True Product ID Inc Electronics 3670 NDQ $0.15 345257 254.7 $30.60 $0.00 $30.60 $0.00 -$0.60 $0.00 0.00% 0.00% $0.00 6/29/11
True Religion Apparel Inc Apparel 2300 NDQ $15.31 333517 22.2 $350.00 $0.00 $350.00 $15.40 $102.60 17.95 55.24% 104.84% $19.50 $34.20 38.99% 4.40% $0.00 12/30/10
Trump Entertainment Resorts Hotel/Gaming 7000 NDQ $18.24 453145 27.2 $566.40 $1,438.00 $2,004.40 $228.60 $992.20 -20.51% 9.49% -$87.60 $155.30 0.00% 11.40% $97.80 12/30/10
TrustCo Bank of NY Bank 6000 NDQ $11.12 294816 74.8 $850.80 $0.10 $850.90 $55.70 14.42 25.80% 43.10% $59.00 $113.60 34.33% 6.55% $0.00 12/30/10
Trustmark Corp. Bank 6000 NDQ $32.71 156111 55.8 $1,950.00 $5.70 $1,955.70 $387.90 18.93 13.89% 59.78% $103.00 $327.00 34.31% 19.83% $0.00 12/30/10
TRW Automotive Hldgs Inc Retail Automotive 5531 NYS $25.87 173000 99.2 $2,653.20 $3,236.00 $5,889.20 $676.00 $12,643.00 12.72 17.27% 19.45% $208.60 $1,177.00 37.75% 11.48% $503.00 12/30/10
TRX Inc Information Services 8900 NDQ $6.67 13131 17.7 $119.20 $5.50 $124.70 $28.60 $118.60 -20.55% 113.68% -$6.70 $10.80 0.00% 22.94% $8.70 12/30/10
TS&B Holdings Inc Chemical (Basic) 2810 NDQ 1.3 $0.10 $0.20 $0.30 $0.00 $0.10 -$1.60 -$1.31 0.00% 0.00% $0.00 6/29/09
Tsakos Energy vigation Ltd Maritime 4400 NYS $45.90 46400 19.2 $887.30 $433.50 $1,320.80 $160.90 $295.60 7.83 18.66% 17.34% $113.30 $152.60 0.00% 12.18% $246.10 12/30/10
TSR INC Computer Software/Svcs 3579 NDQ $4.09 48141 4.6 $18.20 $0.00 $18.20 $8.10 $48.10 15.17 8.57% 17.60% $1.20 $1.70 38.93% 44.51% $0.00 5/30/11
TTI Team Telecom Intl Telecom. Services 4810 NDQ $2.62 76135 13.9 $35.50 $0.00 $35.50 $35.70 $43.20 -21.91% -$7.10 -$4.35 0.00% 100.56% $1.10 12/30/10
TTM Technologies Inc Electronics 3670 NDQ $11.33 226302 41.3 $476.70 $0.00 $476.70 $82.40 $240.20 15.48 12.62% 22.90% $30.80 $37.00 0.00% 17.29% $8.00 12/30/10
Tucows Inc. Internet 7370 AMS $0.85 36800 71.9 $60.60 $0.00 $60.60 $19.10 $48.50 21.64 21.37% $2.80 $3.00 0.00% 31.52% $1.50 12/30/10
Tuesday Morning Corp Furn/Home Furnishings 2500 NDQ $15.55 332263 41.4 $646.30 $0.00 $646.30 $43.50 $931.80 10.60 25.91% 36.79% $61.00 $111.20 36.51% 6.73% $16.10 12/30/10
Tufco Technologies Industrial Services 7300 NDQ $7.07 7184 4.5 $32.10 $1.10 $33.20 $0.00 $79.80 45.86 1.95% 4.60% $0.70 $2.80 39.18% 0.00% $1.60 9/29/10
Tumbleweed Communications Internet 7370 NDQ $2.63 223507 48.8 $131.20 $0.00 $131.20 $27.00 $50.00 -6.54% 0.04% -$4.00 $0.02 0.00% 20.58% $1.00 12/30/10
Tumbleweed Inc. Restaurant 5812 NDQ $1.60 1000 6.1 $7.30 $19.90 $27.20 $1.00 $64.30 -8.60% 15.60% -$0.80 $4.40 0.00% 3.68% $5.60 12/24/10
Tupperware Brands Household Products 2840 NYS $22.61 681200 60.4 $1,360.60 $751.60 $2,112.20 $181.50 $1,279.30 15.78 25.69% 19.31% $86.20 $174.90 0.00% 8.59% $52.00 12/30/10
turade Inc Food Processing 2000 OTC 39.8 $4.20 $7.70 $11.90 $0.10 $12.80 -616.67% -20.98% -$3.70 -$1.72 0.00% 0.84% $0.00 12/30/10
tural Altertives Intl Inc. Food Processing 2000 NDQ $8.67 8786 6.6 $59.20 $15.90 $75.10 $2.20 $99.10 21.93 8.11% 10.78% $2.70 $7.80 35.05% 2.93% $2.30 6/29/11
tural Gas Services Group Inc Oilfield Svcs/Equip. 3533 AMS $13.90 133900 9 $172.80 $28.20 $201.00 $3.30 $49.30 39.27 9.63% 11.68% $4.40 $13.10 37.03% 1.64% $17.70 12/30/10
tural Golf Corp Recreation 7900 NDQ $0.00 7500 5.2 $0.10 $0.20 $0.30 $0.00 $8.60 -$7.40 -$5.73 0.00% 0.00% $0.20 11/29/00
tural Health Trends Corp Medical Services 8000 NDQ $1.50 56406 7.1 $12.50 $0.10 $12.60 $18.50 $194.50 -13.17% 9.57% -$4.90 $1.80 0.00% 146.83% $3.10 12/30/10
tural Nutrition Inc Food Processing 2000 NDQ $0.02 4000 157.2 $0.20 $18.60 $18.80 $6.30 $0.20 -3.26% -$0.90 -$0.35 0.00% 33.51% $0.00 12/30/10
tural Resource Ptnrs Ltd. Coal 1220 NYS $57.95 24600 22.7 $1,474.80 $202.00 $1,676.80 $24.30 $85.50 39.33 12.17% 15.48% $37.50 $75.20 0.00% 1.45% $0.00 12/30/09
TurboChef Technologies Home Appliance 3630 NDQ $17.02 241650 28.6 $493.00 $0.00 $493.00 $40.10 $52.20 -32.72% -79.50% -$21.20 -$19.64 0.00% 8.13% $3.10 12/30/10
Turbodyne Tech Inc Building Materials 3200 NDQ $0.03 90500 320 $9.60 $0.50 $10.10 $0.10 48.00 $0.20 $0.00 0.00% 0.99% $0.00 12/30/10
TurboSonic Technologies Inc Environmental 4953 NDQ $1.08 8163 14.5 $14.30 $0.00 $14.30 $5.50 $16.00 17.88 25.81% $0.80 $0.90 0.61% 38.46% $0.40 6/29/11
ture Vision Inc. Electronics 3670 NDQ $5.72 638 2.2 $13.30 $3.10 $16.40 $0.00 $24.30 14.78 10.84% 10.59% $0.90 $2.00 39.64% 0.00% $0.80 12/30/10
ture's Sunshine Products Inc Retail (Special Lines) 5600 NDQ $11.56 18896 14.9 $175.50 $7.50 $183.00 $36.20 $331.10 10.26 18.75% 32.61% $17.10 $27.40 25.62% 19.78% $8.10 12/30/00
tureWell Inc Biotechnology 2830 NDQ $0.00 5418136 155.2 $2.00 $3.90 $5.90 $0.20 $0.10 -$0.80 -$1.28 0.00% 3.39% $0.00 6/29/11
Turkcell Iletisim Hizmetleri Telecom. Services 4810 NYS $13.38 399400 882.9 $11,910.70 $650.30 $12,561.00 $818.20 $4,268.50 13.08 33.52% 46.19% $910.90 $1,704.50 30.90% 6.51% $642.00 12/30/10
Turner Valley Oil & Gas Inc Auto & Truck 3710 NDQ $0.07 243200 53.4 $3.40 $0.00 $3.40 $0.10 -125.00% 0.00% -$0.50 $0.00 0.00% 2.94% $0.20 12/30/10
Turnstone Systems Inc Telecom. Equipment 4811 NDQ $0.01 1050 63.4 $0.60 $0.00 $0.60 $1.20 0.00% $0.00 $0.00 0.00% 200.00% $0.00 12/30/00
tus Medical Inc Medical Supplies 8060 NDQ $16.61 149841 18.4 $353.10 $0.00 $353.10 $52.20 $43.00 56.95 8.99% 40.68% $6.20 $7.40 7.64% 14.78% $0.90 12/30/10
Tut Systems Inc Telecom. Equipment 4811 NDQ $1.12 253527 33.5 $37.80 $11.20 $49.00 $13.80 $37.50 -65.53% -60.16% -$17.30 -$14.32 0.00% 28.16% $1.70 12/30/10
Tutogen Med Inc Drug 2834 AMS $7.23 30400 15.9 $115.00 $1.80 $116.80 $3.60 $31.90 -51.09% -52.51% -$7.00 -$6.25 0.00% 3.08% $1.70 9/29/10
TVA Group Inc Entertainment 7950 TSE $14.90 3005 27 $419.00 $119.40 $538.40 $1.80 $401.40 14.75 14.96% 11.42% $28.40 $52.00 32.49% 0.33% $12.90 12/30/10
TVC Telecom Inc Telecom. Services 4810 NDQ $0.00 419032 156.2 $1.60 $0.40 $2.00 $0.00 $6.10 -$1.50 -$1.15 0.00% 0.00% $0.00 12/30/09
TVI Corp. Aerospace/Defense 3720 NDQ $2.35 169643 32.5 $76.50 $0.00 $76.50 $6.70 $32.80 15.30 14.49% 18.88% $5.00 $8.60 38.98% 8.76% $1.40 12/30/10
TVIA Inc Semiconductor 3674 NDQ $1.13 392082 23.9 $27.50 $0.70 $28.20 $13.00 $5.00 -65.16% -293.88% -$10.10 -$9.40 0.00% 46.10% $0.50 3/30/11
Tween Brands Retail (Special Lines) 5600 NYS $39.93 713400 33.3 $1,361.50 $0.00 $1,361.50 $185.70 $757.90 24.98 15.54% 42.88% $54.50 $110.50 35.93% 13.64% $50.80 1/27/11
Tweeter Home Retail (Special Lines) 5600 NDQ $2.12 273412 24.7 $54.00 $71.90 $125.90 $1.30 $795.10 -26.54% -3.16% -$22.00 -$4.85 0.00% 1.03% $22.40 9/29/10
Twin Disc Inc. Machinery 3500 NDQ $35.50 2611 5.8 $207.40 $42.20 $249.60 $16.40 $243.30 14.30 16.26% 16.83% $14.50 $30.60 36.74% 6.57% $8.40 6/29/11
Twin Faces East Entertainment Entertainment 7950 NDQ $0.05 13000 11.9 $0.60 $0.90 $1.50 $0.00 -$0.90 $0.00 0.00% 0.00% $0.00 12/30/10
TXP Corp Electronics 3670 NDQ $0.36 2250 5 $42.70 $0.10 $42.80 $0.00 -$0.60 $0.00 0.00% 0.00% $0.00 12/30/10
TXU Corp. Electric Util. (Central) 4911 NYS $54.21 2027700 470.8 $24,936.70 $13,380.00 $38,316.70 $37.00 $10,437.00 14.57 360.42% 21.53% $1,712.00 $4,073.00 26.96% 0.10% $1,047.00 12/30/10
Tyco Int'l Ltd. Diversified Co. 9913 NYS $30.40 3863700 2014.9 $61,819.20 $12,554.00 $74,373.20 $3,196.00 $39,727.00 16.04 11.88% 15.90% $3,854.00 $8,844.00 24.86% 4.30% $1,272.00 9/29/10
Tyler Technologies Corp. Diversified Co. 9913 NYS $14.06 106800 38.9 $550.80 $0.00 $550.80 $32.50 $170.50 67.17 7.31% 18.41% $8.20 $24.40 39.87% 5.90% $1.70 12/30/10
Tyson Foods 'A' Food Processing 2000 NYS $16.45 1159200 355 $5,878.80 $2,995.00 $8,873.80 $40.00 $26,014.00 16.33 7.74% 11.61% $360.00 $1,313.00 32.71% 0.45% $571.00 9/30/10
U S Concrete Inc Cement & Aggregates 3240 NDQ $7.12 649086 29.8 $272.40 $201.50 $473.90 $23.60 $575.70 21.62 6.81% 8.32% $12.60 $49.60 39.17% 4.98% $18.00 12/30/10
U S Global Invs Inc Fincial Svcs. (Div.) 6100 NDQ $67.17 1033351 7.6 $546.10 $0.00 $546.10 $14.70 $42.70 52.51 50.73% 156.48% $10.40 $13.80 34.24% 2.69% $0.50 6/29/11
U S Lime & Minerals Cement & Aggregates 3240 NDQ $30.15 5700 6 $187.50 $55.00 $242.50 $1.30 $81.10 23.73 13.57% 16.00% $7.90 $22.00 18.63% 0.54% $11.00 12/30/10
U S Liquids Environmental 4953 NDQ $0.00 22000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
U S Microbics Inc Environmental 4953 NDQ 253.6 $7.20 $0.40 $7.60 $0.10 $1.20 -$3.00 -$3.28 0.00% 1.32% $0.00 9/29/10
U S Neurosurgical Inc Medical Services 8000 NDQ $0.11 1500 7.7 $0.80 $0.90 $1.70 $0.10 $2.40 8.00 7.69% 23.81% $0.10 $1.00 52.34% 5.88% $0.80 12/30/09
U S Wireless Data Inc Fincial Svcs. (Div.) 6100 OTC 9.5 $0.10 $0.00 $0.10 $1.30 -23.40% 0.00% -$1.10 $0.00 0.00% 1300.00% $0.00 6/29/11
U.S. Bancorp Bank (Midwest) 6001 NYS $36.19 4955600 1815 $64,739.60 $37,069.00 $101,808.60 $8,004.00 14.42 22.35% 16.99% $4,489.00 $12,223.00 31.69% 7.86% $0.00 12/30/10
U.S. Basketball League Inc Entertainment 7950 NDQ $0.78 2500 3.5 $2.70 $0.90 $3.60 $0.10 $0.40 100.00% -$0.10 $0.10 0.00% 2.78% $0.00 2/27/11
U.S. Biodefense Inc Aerospace/Defense 3720 NDQ $0.03 300565 30.3 $1.20 $0.00 $1.20 $0.20 $0.20 $0.00 -$0.05 0.00% 16.67% $0.00 11/29/10
U.S. Cellular Telecom. Services 4810 AMS $69.59 39700 87.2 $6,025.70 $1,296.20 $7,321.90 $29.00 $3,035.90 44.73 4.90% 11.67% $134.70 $753.40 37.74% 0.40% $586.60 12/30/10
U.S. Energy Corp. Precious Metals 1041 NDQ $5.05 47889 17.8 $92.80 $1.10 $93.90 $7.30 $0.90 -25.74% -35.41% -$7.00 -$7.44 0.00% 7.77% $1.10 12/30/10
U.S. Energy Sys Inc Electric Utility (East) 4911 NDQ $5.16 103142 13 $95.80 $89.20 $185.00 $11.30 $19.60 -59.26% 3.72% -$9.60 $3.50 0.00% 6.11% $2.20 12/30/10
U.S. Gold Corp Retail (Special Lines) 5600 AMS $5.05 564000 33.3 $255.00 $0.00 $255.00 $0.70 $0.30 -76.00% -68.08% -$1.90 -$1.23 0.00% 0.27% $0.10 12/30/10
U.S. Home Systems Inc Building Materials 3200 NDQ $11.32 9329 8 $91.30 $45.50 $136.80 $4.40 $104.40 228.25 1.90% 4.67% $0.40 $5.80 59.82% 3.22% $0.90 12/30/10
U.S. Physical Therapy Medical Services 8000 NDQ $12.25 10315 11.8 $144.10 $0.20 $144.30 $15.00 $132.10 16.38 16.45% 37.80% $8.80 $23.80 38.53% 10.40% $4.50 12/30/10
U.S. Plastic Lmbr Corp Environmental 4953 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
U.S. Shipping Ptnrs L.P. Maritime 4400 NYS $18.75 32500 13.8 $339.10 $128.10 $467.20 $10.00 $131.50 18.73 15.10% 18.11% $18.10 $43.10 0.00% 2.14% $53.20 12/30/10
U.S. Steel Corp. Steel (Integrated) 3312 NYS $73.14 1222200 108.8 $8,777.30 $1,612.00 $10,389.30 $1,479.00 $14,039.00 9.65 27.38% 37.27% $910.00 $1,805.00 28.63% 14.24% $741.00 12/30/10
U.S. Xpress Enterprises 'A' Air Transport 4510 NDQ $16.47 68169 15.4 $253.70 $188.90 $442.60 $9.50 $1,164.20 26.99 4.04% 11.26% $9.40 $89.70 48.32% 2.15% $152.50 12/30/10
U.S.B. Hldg Co Inc Bank 6000 NYS $24.10 12100 21.7 $531.30 $684.10 $1,215.40 $58.60 16.00 16.26% 8.19% $33.20 $100.60 32.48% 4.82% $0.00 12/30/10
U.S.I. Holdings Corp. Insurance (Prop/Cas.) 6330 NDQ $15.36 351434 57.7 $902.30 $225.10 $1,127.40 $27.30 50.13 4.39% 48.13% $18.00 $498.80 41.35% 2.42% $10.90 12/30/10
UAL Corp. Air Transport 4510 NDQ $44.00 1320170 116.2 $4,830.40 $9,721.00 $14,551.40 $2,481.00 $17,379.00 -$557.00 $655.00 0.00% 17.05% $470.00 12/30/10
UAP Holding Corp Chemical (Specialty) 2820 NDQ $25.18 331161 50.8 $1,286.90 $306.30 $1,593.20 $79.20 $2,727.80 19.38 41.58% 20.48% $66.40 $129.50 38.83% 4.97% $16.20 2/25/11
Ubics Inc Computer Software/Svcs 3579 NDQ $0.45 1100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
UCBH Hldgs Inc Bank 6000 NDQ $17.56 887456 94 $1,664.20 $708.00 $2,372.20 $200.10 17.02 16.21% 15.09% $97.80 $247.90 32.35% 8.44% $0.00 12/30/10
UCI Med Affiliates Inc Medical Services 8000 NDQ $3.04 4000 9.7 $29.50 $4.80 $34.30 $1.00 $56.60 3.93 56.39% 38.01% $7.50 $6.50 0.00% 2.92% $2.20 9/29/10
UCN Inc Internet 7370 NDQ $2.85 3380 23.1 $70.40 $11.80 $82.20 $5.50 $81.60 -94.19% -2.03% -$8.10 -$0.30 0.00% 6.69% $1.30 12/30/10
UFP Technologies Inc Chemical (Specialty) 2820 NDQ $5.62 249603 4.8 $25.10 $17.40 $42.50 $0.30 $84.00 35.86 4.73% 12.15% $0.70 $5.10 23.99% 0.71% $1.10 12/30/10
ugatuck Valley Finl Corp Thrift 6120 NDQ $12.30 100 7.6 $90.00 $0.00 $90.00 $9.00 47.37 3.73% 9.05% $1.90 $4.70 19.11% 10.00% $0.00 12/30/10
UGI Corp. tural Gas (Distrib.) 4920 NYS $27.28 238100 104.8 $2,883.00 $1,741.90 $4,624.90 $385.00 $4,888.70 15.84 18.24% 15.48% $182.00 $602.70 39.51% 8.32% $158.40 9/29/10
UIL Holdings Electric Utility (East) 4911 NYS $42.19 56700 24.3 $1,053.60 $518.50 $1,572.10 $28.90 $1,213.10 33.55 5.77% 7.23% $31.40 $133.90 44.14% 1.84% $54.60 12/30/10
Ulticom Inc Telecom. Services 4810 NDQ $9.59 47172 43.1 $415.40 $0.00 $415.40 $246.70 $63.40 25.96 6.26% 164.84% $16.00 $21.90 33.01% 59.39% $1.40 1/30/10
Ultimate Software Group Inc Computer Software/Svcs 3579 NDQ $23.26 111175 23.5 $565.70 $3.50 $569.20 $32.20 $88.60 166.38 14.47% $3.40 $7.30 0.00% 5.66% $3.00 12/30/10
Ultra Clean Holdings Inc Semiconductor 3674 NDQ $12.35 280059 16.5 $258.00 $2.80 $260.80 $10.70 $147.50 129.00 3.62% 7.65% $2.00 $4.90 26.03% 4.10% $1.10 12/30/10
Ultra Petroleum Corp. Petroleum (Producing) 1300 AMS $47.75 475200 155.1 $7,322.50 $0.00 $7,322.50 $44.40 $516.50 32.07 39.97% 50.82% $228.30 $412.50 35.10% 0.61% $290.50 12/30/10
Ultradata Systems Incorporated Computers/Peripherals 3573 NDQ $0.02 69415 8.3 $0.40 $0.10 $0.50 $0.10 $0.80 -$1.10 -$1.06 0.00% 20.00% $0.00 12/30/10
Ultralife Batteries Electrical Equipment 3600 NDQ $11.01 133045 15.5 $165.50 $7.70 $173.20 $3.20 $70.50 -6.92% 0.45% -$4.30 $0.30 0.00% 1.85% $3.30 12/30/10
Ultrapetrol Bahamas Ltd Maritime 4400 NDQ $13.18 5153 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Ultratech Stepper Precision Instrument 3800 NDQ $12.48 408068 23.8 $274.80 $4.30 $279.10 $141.10 $122.40 -0.64% 5.18% -$1.20 $2.70 0.00% 50.56% $8.60 12/30/10
UMB Fincial Corp. Bank 6000 NDQ $36.51 155728 43 $1,579.80 $38.50 $1,618.30 $599.60 28.06 6.75% 76.26% $56.30 $281.50 26.21% 37.05% $0.00 12/30/10
UMH Properties Inc. Homebuilding 1521 AMS $15.37 3700 9.8 $156.10 $56.40 $212.50 $31.20 $39.30 22.30 12.77% 16.00% $7.00 $12.80 0.00% 14.68% $10.10 12/30/10
Umpqua Holdings Corporation Bank 6000 NDQ $29.43 187178 44.6 $1,736.20 $168.90 $1,905.10 $151.50 24.91 9.44% 16.13% $69.70 $188.00 35.15% 7.95% $0.00 12/30/10
Under Armour Apparel 2300 NYS $50.45 374000 46.4 $2,435.90 $8.40 $2,444.30 $63.00 $281.10 123.65 13.06% 26.36% $19.70 $42.40 40.20% 2.58% $10.90 12/30/10
Unica Corp Computer Software/Svcs 3579 NDQ $12.95 47866 19.6 $256.20 $0.00 $256.20 $40.00 $82.40 366.00 1.28% 12.34% $0.70 $1.90 5.19% 15.61% $1.40 9/29/11
Unico American Corp. Fincial Svcs. (Div.) 6100 NDQ $13.08 5083 5.5 $72.90 $0.00 $72.90 $4.50 10.88 13.84% 0.00% $6.70 $0.00 35.84% 6.17% $0.70 12/30/10
Unifi Inc. Apparel 2300 NYS $2.45 633600 52.2 $120.10 $208.40 $328.50 $35.30 $738.80 -2.58% 8.99% -$9.90 $50.00 0.00% 10.75% $12.00 6/24/11
UniFirst Corp. Industrial Services 7300 NYS $38.41 28600 19.2 $752.90 $210.50 $963.40 $8.30 $821.00 19.21 8.66% 11.09% $39.20 $119.10 39.04% 0.86% $52.10 8/25/11
Unify Corp Computer Software/Svcs 3579 NDQ $0.27 94950 29.5 $8.30 $0.00 $8.30 $1.90 $11.20 -27.27% -117.97% -$0.60 -$0.35 0.00% 22.89% $0.00 4/29/11
Unigene Laboratories Inc. Biotechnology 2830 NDQ $2.51 208550 83.2 $216.70 $10.30 $227.00 $4.10 $14.30 -$0.50 $2.70 0.00% 1.81% $0.60 12/30/10
Unilever NV (NY Shs) Food Processing 2000 NYS $27.25 324800 2913 $79,582.30 $14,681.00 $94,263.30 $1,811.00 $49,352.00 18.27 44.00% 26.52% $4,356.00 $8,192.00 26.29% 1.92% $1,011.00 12/30/10
Unilever PLC ADR Food Processing 2000 NYS $27.82 184100 2913 $81,417.50 $14,681.00 $96,098.50 $1,811.00 $49,352.00 18.69 44.00% 26.52% $4,356.00 $8,192.00 26.29% 1.88% $1,011.00 12/30/10
Unimark Group Inc Food Processing 2000 NDQ $0.28 4500 21 $5.30 $10.40 $15.70 $10.60 $28.30 -63.64% 8.00% -$4.90 $0.60 0.00% 67.52% $0.40 12/30/09
Union Bankshares Company Bank 6000 NDQ $56.50 111 1.1 $61.00 $120.20 $181.20 $10.10 12.71 11.68% 7.48% $4.80 $16.10 29.75% 5.57% $0.00 12/30/00
Union Bankshares Corp Bank 6000 NDQ $30.59 25234 13.2 $412.70 $70.20 $482.90 $47.70 16.64 13.82% 23.75% $24.80 $68.40 29.91% 9.88% $0.00 12/30/10
Union Bankshares Inc Bank 6000 AMS $22.39 800 4.5 $98.30 $16.30 $114.60 $14.00 15.85 14.90% 24.01% $6.20 $14.70 28.29% 12.22% $0.00 12/30/10
Union Drilling Inc. Oilfield Svcs/Equip. 3533 NDQ $14.08 92455 21.2 $305.10 $7.80 $312.90 $2.40 $141.60 54.48 4.23% 11.02% $5.60 $26.30 42.27% 0.77% $54.00 12/30/10
Union Pacific Railroad 4002 NYS $92.02 902400 275.8 $24,790.60 $7,416.00 $32,206.60 $773.00 $13,578.00 27.27 6.63% 10.32% $909.00 $2,970.00 29.32% 2.40% $2,169.00 12/30/10
Union tiol Fincial Corp Bank 6000 NDQ $17.90 2000 2.5 $45.10 $117.20 $162.30 $14.30 13.26 12.50% 10.52% $3.40 $16.40 16.57% 8.81% $0.00 12/30/10
UnionBancal Corp Bank 6000 NYS $61.25 193400 144.2 $8,683.40 $950.90 $9,634.30 $2,402.20 11.89 16.02% 38.72% $730.60 $1,791.10 32.81% 24.93% $0.00 12/30/10
Uni-Select Inc. Auto Parts 3716 TSE $28.98 2806 19.6 $564.90 $66.40 $631.30 $24.00 $1,153.20 14.45 15.30% 16.09% $39.10 $73.80 35.02% 3.80% $8.60 12/30/10
UniSource Energy Electric Utility (West) 4913 NYS $36.53 118700 34.9 $1,291.10 $1,937.00 $3,228.10 $144.70 $1,229.50 28.01 7.48% 8.42% $46.10 $345.90 41.37% 4.48% $203.40 12/30/10
Unisys Corp. Computers/Peripherals 3573 NYS $7.84 2023200 344.2 $2,670.50 $1,125.90 $3,796.40 $642.50 $5,758.70 46.98% -$158.00 $211.80 0.00% 16.92% $255.80 12/30/10
Unit Corp. Petroleum (Producing) 1300 NYS $48.45 202100 46.2 $2,268.50 $145.00 $2,413.50 $0.90 $885.60 10.68 25.38% 29.27% $212.40 $452.40 36.52% 0.04% $390.90 12/30/10
United Amer Healthcare Corp. Medical Services 8000 NDQ $8.38 140609 7.4 $63.30 $0.80 $64.10 $8.80 $22.10 8.01 53.02% 102.90% $7.90 $7.10 0.00% 13.73% $0.10 6/29/00
United Amer Healthcare Corp. Medical Services 8000 NDQ $8.38 140609 7.4 $63.30 $0.80 $64.10 $8.80 $22.10 8.01 53.02% 102.90% $7.90 $7.10 0.00% 13.73% $0.10 6/29/00
United America Indemnity Ltd Insurance (Prop/Cas.) 6330 NDQ $25.33 33275 36.6 $933.60 $158.30 $1,091.90 $220.10 14.54 10.03% 0.00% $64.20 $0.00 4.05% 20.16% $0.00 12/30/10
United American Corp Internet 7370 NDQ $0.05 96500 50 $2.50 $0.20 $2.70 $0.00 $4.80 -$1.40 -$1.32 0.00% 0.00% $0.10 12/30/10
United Auto Group Auto & Truck 3710 NYS $23.57 220200 89.5 $2,242.60 $1,757.50 $4,000.10 $9.40 $10,190.30 18.58 10.54% 7.31% $120.70 $332.10 36.29% 0.23% $218.30 12/30/10
United Bancorp Inc Ohio Bank 6000 NDQ $9.96 11604 5 $45.10 $51.30 $96.40 $10.00 13.67 10.15% 12.64% $3.30 $11.90 21.63% 10.37% $0.00 12/30/10
United Bancshares Inc/OH Bank 6000 NDQ $17.40 971 3.6 $61.30 $131.00 $192.30 $9.00 13.33 10.50% 9.14% $4.60 $19.20 21.06% 4.68% $0.00 12/30/10
United Bkshrs W.Va. Bank 6000 NDQ $38.65 124193 42 $1,613.60 $547.70 $2,161.30 $189.00 16.07 15.81% 18.28% $100.40 $265.60 31.61% 8.74% $0.00 12/30/10
United Capital Corp. Diversified Co. 9913 AMS $29.53 1200 8.7 $246.50 $12.80 $259.30 $140.00 $60.20 18.53 8.55% 50.64% $13.30 $22.80 36.92% 53.99% $7.00 12/30/10
United Community Banks Inc Bank 6000 NDQ $32.32 80621 23.5 $1,181.30 $741.00 $1,922.30 $91.80 31.01 12.73% 8.91% $38.10 $129.70 34.82% 4.78% $0.00 12/30/09
United Community Finl Corp Thrift 6120 NDQ $12.24 57347 31.1 $383.90 $36.60 $420.50 $37.50 16.55 8.76% 17.61% $23.20 $70.30 33.93% 8.92% $0.00 12/30/10
United Dominion R'lty R.E.I.T. 6720 NYS $31.79 525800 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
United Enerrgy Corp Chemical (Specialty) 2820 NDQ $0.58 334750 31 $16.80 $0.40 $17.20 $5.20 $0.50 -78.43% -954.95% -$4.00 -$2.86 0.00% 30.23% $0.00 3/30/11
united fincial Bancorp Thrift 6120 NDQ $13.80 27451 0 $240.20 $0.00 $240.20 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
United Finl Corp Minn Thrift 6120 NDQ $25.20 400 3.1 $77.30 $0.00 $77.30 $19.10 18.85 12.81% 48.63% $4.10 $10.10 37.88% 24.71% $0.00 12/30/10
United Fuel & Energy Crop E-Commerce 7372 NDQ $1.38 35000 12.3 $18.40 $49.10 $67.50 $0.70 $283.60 20.44 13.24% 6.52% $0.90 $6.10 40.97% 1.04% $1.50 12/30/10
United Heritage Corp. Diversified Co. 9913 NDQ $3.08 7873 6.4 $19.60 $1.40 $21.00 $0.10 $0.60 -147.46% -7.71% -$17.40 -$1.01 0.00% 0.48% $2.50 3/30/11
United Industrial Corp. Aerospace/Defense 3720 NYS $50.75 80600 11.3 $584.60 $121.70 $706.30 $77.50 $517.20 15.67 146.27% 65.46% $37.30 $67.10 32.00% 10.97% $25.40 12/30/10
United Medicorp Inc. Medical Services 8000 NDQ $0.02 57500 30.8 $0.60 $0.40 $1.00 $0.20 $2.80 -12.50% 10.00% -$0.10 $0.10 0.00% 20.00% $0.00 12/30/10
United Online Internet 7370 NDQ $13.28 823746 62.6 $881.00 $54.20 $935.20 $244.40 $525.10 12.39 22.05% 70.24% $71.10 $155.60 40.32% 26.13% $21.70 12/30/10
United Pam Fin Corp Fincial Svcs. (Div.) 6100 NDQ $13.76 54267 17.1 $232.70 $1,044.80 $1,277.50 $514.40 $175.00 8.62 17.43% 8.72% $27.00 $100.10 40.33% 40.27% $1.90 12/30/10
United Parcel Serv. Air Transport 4510 NYS $74.98 2751500 1097 $80,507.00 $3,980.00 $84,487.00 $3,041.00 $42,581.00 20.80 22.92% 27.83% $3,870.00 $7,787.00 36.30% 3.60% $2,187.00 12/30/10
United Rentals Machinery 3500 NYS $25.43 663100 77.3 $2,077.90 $3,152.00 $5,229.90 $316.00 $3,563.00 11.11 15.22% 14.16% $187.00 $954.00 39.68% 6.04% $823.00 12/30/10
United Retail Group Retail (Special Lines) 5600 NDQ $14.02 68356 13.3 $188.30 $4.40 $192.70 $32.30 $438.70 6.65 27.42% 33.07% $28.30 $24.90 0.00% 16.76% $1.80 1/27/11
United Security Bancshares Bank 6000 NDQ $24.10 11798 11 $282.40 $15.30 $297.70 $22.50 36.68 17.11% 36.59% $7.70 $22.20 37.70% 7.56% $0.00 12/30/09
United Security Bancshares Inc Bank 6000 NDQ $29.23 1200 6.4 $181.00 $89.60 $270.60 $12.00 13.82 16.03% 15.45% $13.10 $35.70 31.07% 4.43% $0.00 12/30/00
United States Antimony Corp Metals & Mining (Div.) 1000 NDQ $0.39 13675 34.4 $16.30 $1.00 $17.30 $0.30 $3.60 -$0.60 -$0.31 0.00% 1.73% $0.40 12/30/10
United Stationers Office Equip/Supplies 3570 NDQ $46.69 184226 31.9 $1,427.30 $21.00 $1,448.30 $17.40 $4,408.50 14.64 12.69% 16.02% $97.50 $198.00 37.54% 1.20% $31.30 12/30/10
United Surgical Partners Int'l Medical Services 8000 NDQ $28.35 441254 44.3 $1,295.00 $286.50 $1,581.50 $130.40 $474.70 27.49 8.87% 21.38% $47.10 $228.50 35.70% 8.25% $30.90 12/30/10
United Systems Tech Inc Computer Software/Svcs 3579 NDQ $0.07 515690 56.2 $2.80 $0.00 $2.80 $1.80 $3.60 9.33 15.00% 300.00% $0.30 $0.60 0.00% 64.29% $0.00 12/30/00
United Technologies Diversified Co. 9913 NYS $62.52 1882000 1013.9 $63,039.30 $7,547.00 $70,586.30 $2,247.00 $42,275.00 19.92 18.62% 18.79% $3,164.00 $5,719.00 26.75% 3.18% $929.00 12/30/10
United Tenn Bankshares Inc Thrift 6120 NDQ $21.95 955 1.2 $25.10 $0.00 $25.10 $3.40 13.21 10.33% 16.49% $1.90 $3.40 27.24% 13.55% $0.00 12/30/00
United Therapeutics Biotechnology 2830 NDQ $54.37 194299 23.3 $1,278.20 $0.00 $1,278.20 $125.50 $115.90 28.22 16.47% 28.94% $45.30 $45.40 4.64% 9.82% $6.10 12/30/10
United tural Foods Food Processing 2000 NDQ $35.92 349456 42.2 $1,559.00 $191.00 $1,750.00 $20.10 $2,433.60 36.00 11.91% 11.39% $43.30 $97.60 37.64% 1.15% $19.30 7/28/11
United Western Bancorp Inc Fincial Svcs. (Div.) 6100 NDQ $19.99 12715 6.6 $149.40 $76.40 $225.80 $40.50 135.82 1.19% 31.51% $1.10 $40.40 0.00% 17.94% $0.00 12/30/00
United-Guardian Inc. Drug 2834 AMS $9.01 100 4.9 $44.60 $0.00 $44.60 $11.20 $12.10 17.15 19.55% 124.95% $2.60 $4.10 36.00% 25.11% $0.20 12/30/10
UnitedHealth Group Medical Services 8000 NYS $53.73 4316900 1358 $72,065.40 $7,111.00 $79,176.40 $5,421.00 $45,365.00 21.84 18.61% 19.29% $3,300.00 $5,826.00 35.70% 6.85% $509.00 12/30/10
UNITIL Corp. Electric Utility (East) 4911 AMS $25.35 10000 5.6 $142.70 $145.00 $287.70 $3.20 $232.10 16.59 8.72% 13.40% $8.60 $48.30 33.33% 1.11% $24.40 12/30/10
Unitrin Inc. Fincial Svcs. (Div.) 6100 NYS $50.11 128200 68.5 $3,465.10 $506.60 $3,971.70 $44.50 16.08 9.99% 0.00% $215.50 $0.00 23.84% 1.12% $0.00 12/30/10
Unitronix Corp Computer Software/Svcs 3579 OTC $0.12 287 10 $1.20 $1.50 $2.70 $0.00 $0.10 -$0.30 -$0.19 0.00% 0.00% $0.00 6/29/10
Unity Bancorp Inc Bank 6000 NDQ $14.71 12397 6.5 $100.70 $49.30 $150.00 $11.90 16.24 15.16% 18.27% $6.20 $22.80 37.26% 7.93% $0.00 12/30/10
Unity Wireless Corporation Wireless Networking 7380 NDQ $0.10 38852 90.9 $8.20 $1.80 $10.00 $0.20 $4.90 -479.53% -$4.60 -$3.84 0.00% 2.00% $0.10 12/30/10
Univec Inc Medical Supplies 8060 NDQ $0.01 2400 57.2 $0.60 $2.40 $3.00 $0.00 $0.10 -$1.90 -$1.66 0.00% 0.00% $0.00 12/30/10
Univercell Holdings Inc Computer Software/Svcs 3579 NDQ $0.01 1000 199.3 $2.00 $0.00 $2.00 $0.00 -$0.30 $0.00 0.00% 0.00% $0.00 12/30/10
Universal Access Global Hldgs Internet 7370 NDQ $0.00 9321 11.5 $0.10 $1.80 $1.90 $16.70 $70.30 -$23.00 -$7.74 0.00% 878.95% $0.00 12/30/09
Universal Amern Finl Corp Insurance (Life) 6310 NDQ $18.64 99366 58.2 $1,116.80 $165.60 $1,282.40 $138.90 20.72 10.13% 0.00% $53.90 $0.00 34.27% 10.83% $0.00 12/30/10
Universal Automotive Inds Auto Parts 3716 NDQ $0.00 1000 8.9 $0.10 $17.80 $17.90 $0.60 $59.30 -138.46% -3.29% -$3.60 -$0.65 0.00% 3.35% $0.60 12/30/09
Universal Beverages Holdings Beverage (Soft Drink) 2087 NDQ $0.00 300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Universal Comm. Systems Inc. Wireless Networking 7380 NDQ $0.00 3453800 306.1 $3.80 $1.70 $5.50 $0.30 $1.30 -$3.80 -$3.48 0.00% 5.45% $0.00 9/29/10
Universal Compression Holdings tural Gas (Div.) 4929 NYS $62.11 229400 29.9 $1,902.00 $923.40 $2,825.40 $43.50 $613.70 34.33 6.66% 7.72% $55.40 $206.10 35.93% 1.54% $118.10 12/30/10
Universal Compression Ptnrs LP Petroleum (Producing) 1300 NDQ $26.84 7908 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Universal Corp. Tobacco 2085 NYS $49.01 119200 25.7 $1,284.60 $1,219.40 $2,504.00 $66.60 $3,511.30 23.70 5.62% 5.69% $54.20 $230.00 47.61% 2.66% $74.20 3/30/11
Universal Detection Technology Environmental 4953 NDQ $0.01 3661378 55.8 $1.00 $1.40 $2.40 $0.00 -$3.50 $0.00 0.00% 0.00% $0.00 12/30/10
Universal Display Corp Electrical Equipment 3600 NDQ $15.01 353573 29.5 $472.10 $0.00 $472.10 $47.80 $10.10 -27.43% -142.20% -$15.80 -$13.94 0.00% 10.12% $5.70 12/30/10
Universal Electronics Electronics 3670 NDQ $21.02 38478 13.5 $298.70 $0.00 $298.70 $43.60 $181.30 30.79 9.39% 17.05% $9.70 $15.40 33.89% 14.60% $3.10 12/30/10
Universal Express Inc Industrial Services 7300 NDQ $0.00 278867775 12671.4 $140.00 $0.30 $140.30 $2.10 $1.10 -429.55% -695.42% -$18.90 -$18.08 0.00% 1.50% $0.10 6/29/11
Universal Food and Beverage C Power 4900 NDQ $0.61 14200 33.3 $20.30 $5.00 $25.30 $1.60 $1.30 -87.50% -54.43% -$5.60 -$5.33 0.00% 6.32% $1.40 12/30/10
Universal Forest Building Materials 3200 NDQ $46.62 109717 18.4 $898.10 $209.50 $1,107.60 $46.20 $2,691.50 13.32 15.61% 16.38% $67.40 $154.90 37.06% 4.17% $40.20 12/30/10
Universal Guardian Holdings Internet 7370 NDQ $0.75 326066 42.2 $39.00 $0.00 $39.00 $0.70 $14.20 -151.16% -132.38% -$6.50 -$4.77 0.00% 1.79% $1.10 12/30/10
Universal Health Realty R.E.I.T. 6720 NYS $38.98 24600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Universal Health Sv. `B' Medical Services 8000 NYS $55.43 196500 53.9 $3,098.50 $642.90 $3,741.40 $8.00 $3,935.50 19.55 13.15% 15.83% $158.50 $469.50 37.96% 0.21% $241.40 12/30/10
Universal Ice Blast Inc. Machinery 3500 NDQ $0.05 1958 1.9 $0.10 $0.40 $0.50 $0.00 $0.40 -$1.60 -$1.44 0.00% 0.00% $0.10 12/30/09
Universal Insurance Hldgs Insurance (Prop/Cas.) 6330 NDQ $2.79 34930 33.4 $90.90 $0.40 $91.30 $48.00 13.98 65.66% $6.50 $0.00 0.00% 52.57% $1.80 12/30/10
Universal Mfg Co Auto Parts 3716 OTC $8.50 1000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Universal Security Instruments Household Products 2840 AMS $27.94 4100 2.3 $67.90 $0.00 $67.90 $3.00 $28.90 14.76 26.14% 17.12% $4.60 $2.50 0.00% 4.42% $0.00 3/30/11
Universal Tech Institute Inc Educatiol Services 8299 NYS $22.21 113700 26.7 $599.60 $0.00 $599.60 $41.40 $347.10 21.88 26.63% 55.93% $27.40 $54.90 37.35% 6.90% $46.10 9/29/11
Universal Truckload Svcs. Inc. Trucking 4200 NDQ $23.75 32899 16.1 $393.10 $0.00 $393.10 $24.80 $531.30 22.85 15.19% 26.68% $17.20 $38.60 38.89% 6.31% $11.60 12/30/10
UNIVEST CORP Bank 6000 NDQ $30.48 17958 12.9 $403.30 $88.40 $491.70 $46.20 16.20 14.38% 20.82% $24.90 $60.90 26.38% 9.40% $0.00 12/30/10
Univision Communic. Entertainment 7950 NYS $35.42 1927200 305 $10,905.30 $1,533.30 $12,438.60 $99.40 $1,952.50 37.32 5.74% 6.24% $292.20 $663.30 38.62% 0.80% $102.60 12/30/10
UNUMProvident Corp. Insurance (Life) 6310 NYS $20.78 1202100 298.6 $7,144.90 $3,261.60 $10,406.50 $487.30 13.78 7.04% 55.80% $518.40 $7,815.60 27.61% 4.68% $0.00 12/30/10
Unvl Stainless & Alloy Prods Steel (General) 3311 NDQ $33.48 47273 6.4 $219.80 $22.00 $241.80 $0.60 $170.00 16.78 16.17% 14.95% $13.10 $23.70 35.41% 0.25% $8.80 12/30/10
Uphonia Inc Computer Software/Svcs 3579 NDQ $0.01 9500 3.8 $0.10 $0.00 $0.10 $1.90 $0.40 -742.86% -$10.40 -$5.76 0.00% 1900.00% $0.00 12/30/00
UPM-Kymmene Corporation Paper/Forest Products 2600 NYS $25.26 26000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
UQM Technologies Inc. Electrical Equipment 3600 AMS $2.74 19200 24.8 $67.40 $0.70 $68.10 $10.10 $4.30 -22.05% -80.54% -$2.80 -$2.66 0.00% 14.83% $0.40 3/30/11
Uranium Power Corp Metals & Mining (Div.) 1000 NDQ 115 $34.50 $0.40 $34.90 $22.10 -114.81% -$18.60 $0.00 0.00% 63.32% $9.80 4/29/11
Urban Outfitters Retail (Special Lines) 5600 NDQ $23.03 1117155 164.8 $3,853.10 $0.00 $3,853.10 $191.80 $1,092.10 29.46 23.32% 41.21% $130.80 $247.00 38.42% 4.98% $127.70 1/30/11
Urologix Inc Medical Supplies 8060 NDQ $2.35 143631 14.3 $33.10 $0.00 $33.10 $11.10 $25.90 6.02 13.75% 9.69% $5.50 $2.80 0.00% 33.53% $1.00 6/29/11
Uroplasty Inc Medical Services 8000 AMS $2.46 18200 6.9 $21.40 $0.40 $21.80 $2.70 $6.10 -155.88% -461.83% -$5.30 -$5.08 0.00% 12.39% $0.30 3/30/11
URS Corp. Industrial Services 7300 NYS $42.85 183000 50.4 $2,233.60 $320.10 $2,553.70 $101.50 $3,917.60 27.07 6.14% 7.87% $82.50 $213.00 42.26% 3.97% $23.00 12/29/10
Urstadt Biddle Pptys R.E.I.T. 6720 NYS $17.55 900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
US Airways Group Inc. Air Transport 4510 NYS $53.85 1593800 81.2 $4,919.90 $2,960.00 $7,879.90 $1,577.00 $5,077.00 -79.76% 26.29% -$335.00 $474.00 0.00% 20.01% $44.00 12/30/10
US BioEnergy Corp Chemical (Diversified) 2813 NDQ $17.00 269046 30.8 $921.10 $13.10 $934.20 $40.50 $16.40 -4.10% -5.11% -$4.20 -$3.83 0.00% 4.34% $53.40 12/30/10
US Biomedical Corp Apparel 2300 NDQ $0.02 230 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
US Dataworks Inc Internet 7370 AMS $0.52 44100 30.1 $14.70 $1.00 $15.70 $1.30 $7.00 -4.46% -0.31% -$0.70 -$0.05 0.00% 8.28% $0.20 3/30/11
US Global nospace Inc Medical Supplies 8060 NDQ $0.01 1881264 176.5 $1.90 $0.90 $2.80 $0.00 $0.30 -$5.40 -$6.16 0.00% 0.00% $0.00 3/30/11
US LEC Corp. Telecom. Services 4810 NDQ $9.31 163021 30.8 $298.70 $149.40 $448.10 $30.70 $387.70 -85.56% 37.97% -$15.40 $51.90 0.00% 6.85% $35.00 12/30/10
USA Broadband Inc Cable TV 4840 NDQ $0.00 2000 13.6 $0.20 $4.60 $4.80 $0.10 $1.50 -192.01% -$10.60 -$7.30 0.00% 2.08% $0.00 6/29/09
USA Inc Drug 2834 NDQ $51.66 84838 18.3 $928.00 $0.00 $928.00 $10.60 $327.70 23.79 85.34% 121.38% $39.00 $64.30 33.74% 1.14% $4.30 12/30/10
USA Mobility Inc Wireless Networking 7380 NDQ $22.37 92715 27.2 $621.80 $0.00 $621.80 $39.20 $618.60 45.06 2.59% 20.00% $13.80 $177.90 44.50% 6.30% $13.50 12/30/10
USA Truck Trucking 4200 NDQ $16.05 97463 11.4 $191.70 $96.70 $288.40 $1.00 $439.70 12.29 10.41% 22.15% $15.60 $100.20 45.73% 0.35% $59.30 12/30/10
USA Video Interactive Corp Entertainment 7950 NDQ $0.11 96532 145.1 $16.90 $0.00 $16.90 $0.00 -$1.20 $0.00 0.00% 0.00% $0.00 12/30/10
USABancShares.com Inc Bank 6000 OTC 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
USCorp Internet 7370 NDQ $0.10 12500 32.9 $2.70 $0.70 $3.40 $0.60 -$0.60 $0.00 0.00% 17.65% $0.00 9/29/10
USData Corp Computer Software/Svcs 3579 NDQ $0.04 100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
USEC Inc Metals & Mining (Div.) 1000 NYS $12.72 1400300 86.6 $1,169.80 $438.80 $1,608.60 $259.10 $1,559.30 52.46 2.46% 5.94% $22.30 $108.10 40.21% 16.11% $26.30 12/30/10
USG Corp. Building Materials 3200 NYS $54.80 647400 44.6 $4,983.00 $0.00 $4,983.00 $1,248.00 $5,139.00 10.36 $481.00 $875.00 35.95% 25.05% $198.00 12/30/10
UST Inc. Tobacco 2085 NYS $58.20 614600 162.6 $9,411.20 $840.00 $10,251.20 $212.00 $1,851.90 17.61 711.45% 90.61% $534.30 $986.90 35.45% 2.07% $89.90 12/30/10
UST Liquidating Corp. Environmental 4953 NDQ $0.01 1000 22.3 $0.20 $0.00 $0.20 $0.80 -$0.10 $0.00 0.00% 400.00% $0.00 6/29/10
Utah Medical Prods. Medical Supplies 8060 NDQ $32.98 1800 3.9 $130.30 $5.30 $135.60 $17.50 $27.70 17.37 22.80% 35.34% $7.50 $9.90 26.11% 12.91% $0.30 12/30/10
Utd. Fire & Casualty Insurance (Prop/Cas.) 6330 NDQ $35.25 77459 23.6 $979.90 $0.00 $979.90 $198.30 108.88 1.80% 0.00% $9.00 $0.00 0.00% 20.24% $1.90 12/30/10
UTG Inc Insurance (Life) 6310 NDQ $8.05 150 3.9 $31.00 $0.00 $31.00 $12.20 23.85 3.00% 40.09% $1.30 $13.60 8.32% 39.35% $11.90 12/30/10
Uti Worldwide Inc Air Transport 4510 NDQ $29.90 352421 95.2 $2,948.80 $135.60 $3,084.40 $246.50 $966.40 33.36 15.07% 68.79% $88.40 $451.70 27.57% 7.99% $17.80 1/30/11
utilus Inc. Retail (Special Lines) 5600 NYS $14.00 525500 32.8 $440.30 $40.90 $481.20 $8.00 $631.30 19.14 9.11% 11.46% $23.00 $50.20 34.83% 1.66% $31.80 12/30/10
UTStarcom Inc. Telecom. Equipment 4811 NDQ $8.75 2002726 120.8 $1,086.80 $473.70 $1,560.50 $658.80 $2,929.30 -14.03% -10.52% -$130.30 -$78.21 0.00% 42.22% $64.40 12/30/10
Uuniversity Bancorp Inc Mich Bank 6000 NDQ $2.08 1000 4.1 $8.60 $0.00 $8.60 $7.70 4.30 37.74% $2.00 $5.30 0.00% 89.53% $0.00 12/30/10
V.F. Corp. Apparel 2300 NYS $82.08 292200 110.1 $9,134.60 $820.70 $9,955.30 $296.60 $6,502.40 17.62 18.31% 18.60% $518.50 $927.70 32.73% 2.98% $110.30 12/30/10
VA Software Corporation Computer Software/Svcs 3579 NDQ $5.03 586730 64.5 $335.80 $0.00 $335.80 $51.90 $43.60 258.31 2.63% $1.30 $0.20 0.00% 15.46% $0.40 7/30/11
VAALCO Energy Inc Petroleum (Producing) 1300 NYS $6.75 772600 57.3 $395.70 $1.50 $397.20 $43.90 $84.90 13.51 37.42% 98.06% $29.30 $68.90 48.91% 11.05% $16.10 12/30/10
Vail Banks Inc Bank 6000 NDQ 5.6 $95.00 $50.50 $145.50 $20.70 21.11 7.06% 16.70% $4.50 $22.80 31.53% 14.23% $0.00 12/30/10
Vail Resorts Hotel/Gaming 7000 NYS $44.82 291900 38.8 $1,770.30 $531.20 $2,301.50 $191.80 $838.90 38.65 7.13% 12.20% $45.80 $196.40 39.00% 8.33% $218.60 7/30/11
Valassis Communic. Advertising 7310 NYS $14.50 506500 47.7 $693.60 $274.20 $967.80 $136.40 $1,131.00 6.94 96.52% 45.26% $99.90 $167.40 34.76% 14.09% $24.70 12/30/10
Valeant Pharmac. Drug 2834 NYS $17.24 481900 92.8 $1,636.40 $788.90 $2,425.30 $235.10 $822.70 48.27 7.72% 13.59% $33.90 $174.30 22.55% 9.69% $45.50 12/30/10
Valence Technology Electronics 3670 NDQ $1.65 415891 89.9 $170.10 $57.10 $227.20 $0.60 $17.20 -$32.80 -$27.09 0.00% 0.26% $1.90 3/30/11
Valentis Inc Drug 2834 NDQ $0.32 260577 17.1 $5.60 $0.00 $5.60 $4.30 $0.70 -546.43% -$15.30 -$14.97 0.00% 76.79% $0.00 6/29/11
Valera Pharmaceuticals Inc Drug 2834 NDQ $8.10 14877 1.7 $122.80 $1.50 $124.30 $2.30 $26.80 -15.66% -10.86% -$1.30 -$0.81 0.00% 1.85% $3.00 12/30/10
Valero Energy Petroleum (Integrated) 2900 NYS $51.16 8085100 621.2 $31,280.30 $5,378.00 $36,658.30 $466.00 $82,162.00 7.87 26.41% 23.66% $3,975.00 $6,955.00 32.09% 1.27% $2,133.00 12/30/10
Valero GP Holdings LLC Oilfield Svcs/Equip. 3533 NYS $24.82 404500 44.5 $1,058.70 $266.00 $1,324.70 $0.10 52.15 14.32% 0.00% $20.30 $0.00 0.56% 0.01% $0.00 12/30/10
Valero L.P. Petroleum (Producing) 1300 NYS $55.77 42500 46.8 $2,626.50 $1,170.70 $3,797.20 $36.10 $659.60 24.39 5.67% 6.96% $107.70 $220.40 4.19% 0.95% $68.10 12/30/10
Valhi Inc. Diversified Co. 9913 NYS $25.98 18800 120.2 $2,901.80 $717.40 $3,619.20 $286.70 $1,392.90 35.52 10.27% 8.35% $81.70 $204.90 52.70% 7.92% $62.80 12/30/10
Validian Corporation Internet 7370 NDQ $0.07 485880 32.9 $1.30 $0.30 $1.60 $0.10 -$4.20 $0.00 0.00% 6.25% $0.00 12/30/10
Valley Bancorp Bank 6000 NDQ 2.8 $137.30 $15.40 $152.70 $5.80 24.52 13.33% 16.73% $5.60 $13.10 34.09% 3.80% $0.00 12/30/10
Valley Fincial Corp /VA/ Bank 6000 NDQ $13.10 494 4.1 $53.40 $48.30 $101.70 $9.70 15.71 11.07% 13.83% $3.40 $13.30 27.92% 9.54% $0.00 12/30/10
Valley tiol Gases Inc Chemical (Diversified) 2813 AMS $26.45 1800 9.7 $256.20 $70.60 $326.80 $1.60 $210.50 16.53 20.50% 16.24% $15.50 $38.60 39.15% 0.49% $8.30 6/29/11
Valley tl Bancp NJ Bank 6000 NYS $26.51 198800 116.9 $3,098.20 $2,245.60 $5,343.80 $246.10 18.96 17.53% 10.74% $163.40 $443.60 29.01% 4.61% $0.00 12/30/10
Valmont Inds. Diversified Co. 9913 NYS $55.49 148900 24.6 $1,441.90 $237.30 $1,679.20 $46.90 $1,108.10 35.87 12.23% 15.10% $40.20 $122.70 36.12% 2.79% $35.10 12/30/10
Valpey Fisher Corp. Electronics 3670 AMS $3.52 11800 4.2 $14.50 $0.00 $14.50 $7.90 $11.40 48.33 2.73% 21.62% $0.30 $1.10 39.08% 54.48% $0.10 12/30/10
Valspar Corp. Chemical (Specialty) 2820 NYS $27.64 214800 101.9 $2,853.90 $735.70 $3,589.60 $52.80 $2,713.90 19.34 13.91% 12.88% $147.60 $343.50 34.60% 1.47% $62.70 10/27/10
ValueClick Inc Internet 7370 NDQ $23.63 1342636 101.9 $2,324.60 $0.20 $2,324.80 $240.80 $304.00 57.26 6.56% 13.26% $40.60 $85.60 41.48% 10.36% $9.00 12/30/10
ValueVision Media Retail (Special Lines) 5600 NDQ $13.14 172619 37 $482.50 $0.10 $482.60 $82.30 $691.90 -6.65% 1.33% -$13.50 $1.60 0.00% 17.05% $9.80 2/3/11
Van Kampen Bond Fund Investment Co. 6730 NYS $17.55 10900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Vanda Pharmaceuticals Inc Drug 2834 NDQ $24.65 105751 0 $543.30 $0.00 $543.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
VantageMed Corp. Healthcare Information 7375 NDQ $0.36 115100 14.2 $5.10 $0.10 $5.20 $0.60 $15.30 -$4.30 -$3.71 0.00% 11.54% $0.00 12/30/10
Varian Inc. Precision Instrument 3800 NDQ $44.79 129225 31 $1,409.80 $30.00 $1,439.80 $188.50 $772.80 30.19 9.35% 18.66% $46.70 $86.50 26.42% 13.09% $23.10 9/29/10
Varian Medical Sys. Medical Supplies 8060 NYS $47.57 599100 130.7 $6,178.80 $60.00 $6,238.80 $378.40 $1,382.60 29.91 31.35% 65.33% $206.60 $332.10 33.00% 6.07% $43.90 9/29/10
Varian Semiconductor Semiconductor Equip 3680 NDQ $45.52 458433 55.6 $2,556.30 $3.80 $2,560.10 $413.70 $730.70 30.18 11.22% 24.66% $84.70 $115.80 26.55% 16.16% $12.00 9/29/11
varre Corp Computer Software/Svcs 3579 NDQ $3.98 359680 29.9 $145.20 $80.50 $225.70 $14.30 $686.10 -5.12% 10.13% -$5.40 $17.40 0.00% 6.34% $2.90 3/30/11
Varsity Group Inc Industrial Services 7300 NDQ $1.77 144408 17.1 $32.80 $0.00 $32.80 $6.10 $50.10 2.71 29.44% 7.71% $12.10 $2.70 0.00% 18.60% $1.00 12/30/10
VarTech Systems Inc Computer Software/Svcs 3579 NDQ $1.40 500 2.1 $2.80 $0.10 $2.90 $0.10 $7.70 14.00 18.18% 17.41% $0.20 $0.30 36.17% 3.45% $0.00 7/30/09
Vasco Data Security Intl Inc Computer Software/Svcs 3579 NDQ $11.85 285009 36.2 $440.60 $3.20 $443.80 $17.00 $54.60 57.22 30.31% 68.53% $7.70 $11.90 33.20% 3.83% $0.50 12/30/10
Vascular Solutions Inc Medical Supplies 8060 NDQ $8.73 174575 14.6 $133.20 $0.00 $133.20 $4.30 $32.80 -4.26% 1.02% -$0.60 $0.10 0.00% 3.23% $2.20 12/30/10
Vasogen Inc Biotechnology 2830 NDQ $0.36 1856969 72.3 $26.00 $0.00 $26.00 $73.00 -123.31% -$74.60 $0.00 0.00% 280.77% $0.80 11/29/00
Vasomedical Inc Medical Supplies 8060 NDQ $0.08 353950 65.2 $5.20 $1.00 $6.20 $2.40 $10.90 -334.38% -171.25% -$10.70 -$3.08 0.00% 38.71% $0.00 5/30/11
VaxGen Inc Drug 2834 NDQ $1.90 747912 25 $41.80 $0.00 $41.80 $28.70 $14.30 -106.77% -$28.40 -$29.34 0.00% 68.66% $1.80 12/30/09
VCA Antech Medical Services 8000 NDQ $32.19 277337 82.8 $2,667.40 $452.70 $3,120.10 $58.50 $839.70 39.34 21.96% 15.43% $67.80 $179.00 39.41% 1.87% $29.20 12/30/10
VCampus Corporation Publishing 2700 NDQ $0.14 232054 9.6 $1.20 $0.70 $1.90 $2.50 $4.60 -218.52% -366.98% -$5.90 -$3.30 0.00% 131.58% $0.10 12/30/10
Vector Aerospace Corp. Industrial Services 7300 TSE $5.95 49600 34.7 $206.50 $89.60 $296.10 $0.00 $323.60 17.96 14.38% 13.66% $11.50 $29.90 22.54% 0.00% $4.90 12/30/10
Vector Group Ltd. Tobacco 2085 NYS $17.75 404800 52.3 $1,029.10 $252.90 $1,282.00 $199.60 $478.40 43.24 71.26% 50.46% $23.80 $87.50 55.87% 15.57% $10.30 12/30/10
Vectren Corp. Electric Util. (Central) 4911 NYS $28.28 127600 76.2 $2,167.90 $1,498.30 $3,666.20 $20.40 $2,028.00 15.85 11.97% 10.66% $136.80 $369.30 24.37% 0.56% $231.60 12/30/10
Veeco Instruments Precision Instrument 3800 NDQ $18.73 243565 30.1 $583.60 $229.60 $813.20 $124.50 $410.20 42.29 5.55% 10.79% $13.80 $58.90 35.22% 15.31% $11.70 12/30/10
Velan Inc Machinery 3500 TSE $16.50 800 22.3 $368.30 $12.70 $381.00 $51.30 $360.30 63.50 2.44% 7.03% $5.80 $28.00 56.75% 13.46% $8.20 5/30/11
Velocity Asset Magement Inc Fincial Svcs. (Div.) 6100 NDQ $1.90 10500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Velocity Express Corp Computer Software/Svcs 3579 NDQ $1.38 55966 17 $32.00 $27.60 $59.60 $1.70 $202.40 -105.96% -11.80% -$16.00 -$4.84 0.00% 2.85% $1.30 6/30/11
VendingData Corp Hotel/Gaming 7000 AMS $1.99 50300 17.3 $57.30 $16.60 $73.90 $0.90 $2.40 -231.50% -$17.60 -$15.05 0.00% 1.22% $1.40 12/30/10
Veneco Inc Petroleum (Producing) 1300 NYS $17.56 426500 32.7 $561.60 $179.00 $740.60 $9.40 $195.50 34.88 374.42% 43.79% $16.10 $124.70 38.94% 1.27% $90.10 12/30/10
Venta Med Sys Inc Medical Supplies 8060 NDQ $43.03 345179 34.1 $1,491.80 $3.10 $1,494.90 $45.40 $199.10 51.98 18.84% 33.85% $28.70 $55.70 33.16% 3.04% $18.10 12/30/10
Ventas Inc R.E.I.T. 6720 NYS $42.32 883500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Venture Catalyst Incorporated Hotel/Gaming 7000 OTC 7.2 $18.60 $0.00 $18.60 $4.40 $8.90 -10.26% -$0.40 -$0.54 0.00% 23.66% $0.20 6/29/11
Veramark Technologies Inc Telecom. Equipment 4811 NDQ $0.80 9700 8.8 $7.10 $0.00 $7.10 $1.50 $10.90 17.75 22.22% 500.00% $0.40 $1.50 0.00% 21.13% $0.10 12/30/10
VeraSun Energy Power 4900 NYS $19.75 779700 62.5 $1,467.30 $208.70 $1,676.00 $29.70 $236.40 733.65 1.31% 5.40% $2.00 $32.00 44.11% 1.77% $87.10 12/30/10
Veridicom Intertiol Inc Aerospace/Defense 3720 NDQ $0.01 925061 26.2 $0.50 $1.40 $1.90 $0.00 $0.40 -$8.80 -$4.84 0.00% 0.00% $0.10 12/30/10
Veridien Corp Biotechnology 2830 NDQ $0.04 539346 228.3 $9.60 $5.20 $14.80 $0.30 $1.10 -$2.00 -$1.77 0.00% 2.03% $0.00 12/30/10
Verifone Holdings Inc. Computer Software/Svcs 3579 NYS $35.40 483100 67.6 $2,431.50 $182.80 $2,614.30 $81.80 $485.40 73.24 125.28% 47.42% $33.20 $85.00 28.87% 3.13% $3.10 10/30/10
Verigy Ltd. Semiconductor 3674 NDQ $17.75 90405 59.8 $1,038.70 $0.00 $1,038.70 $0.00 $456.00 -134.60% -102.31% -$117.10 -$89.01 0.00% 0.00% $11.00 10/30/10
Verilink Corp E-Commerce 7372 NDQ $0.00 529744 23.1 $0.30 $13.90 $14.20 $3.50 $53.30 -223.42% -23.80% -$35.30 -$6.24 0.00% 24.65% $0.40 6/30/10
Verint Systems Computer Software/Svcs 3579 NDQ $34.28 57697 31.6 $1,120.50 $2.50 $1,123.00 $240.40 $249.80 42.77 9.24% 76.39% $26.20 $38.00 8.53% 21.41% $7.40 1/30/10
VeriSign Inc. Internet 7370 NDQ $24.05 2494117 246.4 $5,899.40 $0.00 $5,899.40 $854.80 $1,609.50 21.30 13.63% 38.06% $277.00 $525.80 14.82% 14.49% $140.50 12/30/10
Veritas DGC Inc Oilfield Svcs/Equip. 3533 NYS $85.63 487600 35.9 $3,070.20 $156.50 $3,226.70 $402.00 $822.20 37.35 11.57% 47.92% $82.20 $377.80 41.02% 12.46% $67.90 7/30/11
Veritec Inc Computer Software/Svcs 3579 NDQ $1.75 22397 7.1 $26.30 $1.50 $27.80 $0.50 $3.00 37.57 $0.70 $1.30 36.22% 1.80% $0.00 6/29/00
Veritec Inc Computer Software/Svcs 3579 NDQ $1.75 22397 7.1 $26.30 $1.50 $27.80 $0.50 $3.00 37.57 $0.70 $1.30 36.22% 1.80% $0.00 6/29/00
Veri-Tek Int'l Machinery 3500 AMS $5.40 1500 4.9 $28.10 $0.00 $28.10 $2.00 $7.60 -14.20% -19.44% -$2.30 -$2.76 0.00% 7.12% $1.50 12/30/10
Verizon Communic. Telecom. Services 4810 NYS $37.24 9405000 2926.8 $108,956.30 $39,010.00 $147,966.30 $3,274.00 $74,910.00 15.24 18.02% 26.11% $16,465.00 $28,517.00 30.94% 2.21% $15,324.00 12/30/10
Versant Corporation Computer Software/Svcs 3579 NDQ $13.62 23115 3.6 $48.20 $0.00 $48.20 $4.00 $20.50 -162.22% -10.13% -$14.60 -$0.51 0.00% 8.30% $0.00 10/30/10
Versar Inc. Environmental 4953 AMS $4.05 1500 8.1 $33.30 $0.00 $33.30 $0.10 $34.30 20.81 12.70% 12.00% $1.60 $1.50 0.00% 0.30% $0.60 6/29/11
Versata Inc Internet 7370 NDQ 8.2 $3.20 $0.10 $3.30 $9.80 $15.30 -90.57% -$4.80 -$1.35 0.00% 296.97% $0.40 10/30/00
VersaTech Inc. Retail Store 5300 NDQ 21.5 $0.40 $0.30 $0.70 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 12/30/00
Verso Technologies Inc Internet 7370 NDQ $1.16 449022 27.3 $40.30 $12.90 $53.20 $1.10 $32.90 -678.57% -66.25% -$19.00 -$9.67 0.00% 2.07% $0.80 12/30/10
VERSUS TECHNOL Electronics 3670 NDQ $0.10 57000 45.7 $4.10 $3.00 $7.10 $1.70 $5.40 -61.54% 3.85% -$0.80 $0.10 0.00% 23.94% $0.00 10/30/10
Vertel Corp Computer Software/Svcs 3579 NDQ $0.00 63317 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Vertex Pharmac. Biotechnology 2830 NDQ $37.42 799962 108.2 $4,742.40 $183.10 $4,925.50 $407.50 $160.90 -61.50% -773.41% -$147.10 -$114.46 0.00% 8.27% $17.00 12/30/10
Vertical Communications Inc Computer Software/Svcs 3579 NDQ $0.80 22300 47 $37.60 $11.20 $48.80 $4.70 $55.50 -78.14% -46.28% -$16.80 -$12.96 0.00% 9.63% $1.00 6/29/11
VerticalNet Inc. Internet 7370 NDQ $0.67 182694 7.1 $5.70 $4.60 $10.30 $4.60 $20.60 -61.16% -41.77% -$13.70 -$9.36 0.00% 44.66% $0.50 12/30/10
Vertrue Inc. Industrial Services 7300 NDQ $38.41 28105 9.6 $368.30 $239.30 $607.60 $68.10 $658.90 11.26 39.49% $32.70 $90.90 32.66% 11.21% $17.80 6/29/11
VFince Inc Fincial Svcs. (Div.) 6100 NDQ $0.21 11600 40.1 $10.10 $0.40 $10.50 $5.30 $25.80 -20.75% -139.32% -$1.10 -$0.56 0.00% 50.48% $0.50 12/30/10
VIA NET.WORKS Inc Internet 7370 NDQ $0.01 108705 61.1 $1.10 $9.60 $10.70 $15.50 $69.70 -134.05% -111.05% -$43.70 -$29.65 0.00% 144.86% $7.20 12/30/00
ViaCell Inc. Drug 2834 NDQ $4.72 132311 38.1 $183.50 $1.60 $185.10 $60.50 $44.40 -26.25% -$14.70 -$11.97 0.00% 32.69% $3.90 12/30/10
Viacom Inc. 'B' Entertainment 7950 NYS $41.03 3245100 751.6 $30,545.00 $5,757.90 $36,302.90 $361.10 $9,609.60 22.36 17.54% 11.63% $1,365.90 $2,728.40 43.82% 0.99% $193.00 12/30/10
Viad Corp. Diversified Co. 9913 NYS $40.60 58000 22.4 $885.70 $17.40 $903.10 $152.60 $826.30 24.27 9.19% 19.72% $36.50 $73.30 29.56% 16.90% $20.00 12/30/10
ViaSat Inc. Wireless Networking 7380 NDQ $29.81 144918 27.6 $857.10 $0.00 $857.10 $36.90 $433.80 36.47 8.93% 18.45% $23.50 $50.80 17.77% 4.31% $23.70 3/30/11
Viasys Healthcare Inc Medical Supplies 8060 NYS $27.82 135600 32 $911.30 $67.50 $978.80 $19.50 $510.00 -2.29% 3.19% -$10.30 $31.80 60.00% 1.99% $19.90 12/30/10
Viavid Broadcasting Inc Entertainment 7950 NDQ $0.01 1000 15 $0.20 $0.50 $0.70 $0.10 $1.00 -$0.10 -$0.06 0.00% 14.29% $0.00 3/30/10
Vical Inc. Drug 2834 NDQ $6.43 123405 28.3 $197.50 $7.50 $205.00 $64.00 $12.00 -30.39% -92.65% -$24.40 -$22.05 0.00% 31.22% $1.80 12/30/10
Vicon Fiber Optics Corp Medical Services 8000 NDQ $0.06 3600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Vicon Inds Inc Electronics 3670 AMS $3.58 1300 4.6 $16.40 $2.50 $18.90 $5.90 $56.10 -12.92% -9.37% -$3.10 -$1.93 0.00% 31.22% $0.60 9/29/10
Vicor Corp. Electrical Equipment 3600 NDQ $11.11 145813 42 $463.00 $0.00 $463.00 $122.70 $179.40 185.20 1.15% 18.04% $2.50 $18.20 6.73% 26.50% $8.90 12/30/10
Victor Industries Inc Metals & Mining (Div.) 1000 OTC 263.9 $4.90 $0.20 $5.10 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 12/30/10
Video Display Corp. Electronics 3670 NDQ $7.72 7775 9.6 $74.10 $26.10 $100.20 $1.60 $83.90 185.25 1.43% 4.63% $0.40 $4.10 40.67% 1.60% $1.90 2/27/11
Video Without Boundaries Inc. E-Commerce 7372 NDQ 86.2 $13.70 $2.50 $16.20 $0.00 $0.20 -$2.50 -$2.30 0.00% 0.00% $0.00 12/30/10
View Systems Inc Computer Software/Svcs 3579 NDQ $0.10 329238 90.8 $9.20 $0.20 $9.40 $0.00 $1.20 -171.43% -149.81% -$2.40 -$2.40 0.00% 0.00% $0.00 12/30/10
ViewCast.com Inc Computer Software/Svcs 3579 NDQ $0.53 167145 25.6 $13.60 $10.30 $23.90 $1.40 $11.60 -$2.40 -$1.06 0.00% 5.86% $0.20 12/30/10
Viewpoint Corp Computer Software/Svcs 3579 NDQ $0.67 490573 64.7 $46.70 $4.50 $51.20 $9.10 $25.30 -15.88% -4.81% -$5.70 -$1.51 0.00% 17.77% $0.40 12/30/10
ViewPoint Fincial Group Thrift 6120 NDQ $16.94 77415 0 $437.90 $0.00 $437.90 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
vigant Consulting Industrial Services 7300 NYS $19.76 215700 50.6 $1,081.20 $0.00 $1,081.20 $14.90 $575.50 21.04 13.37% 21.79% $51.40 $137.10 41.28% 1.38% $21.30 12/30/10
vigant Intl Inc Recreation 7900 OTC 14.5 $253.00 $180.70 $433.70 $1.90 $352.30 37.21 3.38% 8.12% $6.80 $49.70 37.95% 0.44% $6.70 12/27/09
vigator Ventures Inc Metals & Mining (Div.) 1000 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
vigators Group Fincial Svcs. (Div.) 6100 NDQ $48.18 68554 16.6 $803.80 $0.00 $803.80 $177.20 34.06 5.02% 0.00% $23.60 $0.00 30.19% 22.05% $3.20 12/30/10
Vignette Corp Internet 7370 NDQ $17.07 156905 29.5 $515.60 $0.00 $515.60 $197.10 $190.70 49.10 3.18% 12.78% $10.50 $17.00 0.00% 38.23% $4.30 12/30/10
Village Super Market 'A' Grocery 5400 NDQ $85.49 22774 3.2 $268.80 $33.50 $302.30 $74.70 $1,016.80 16.29 10.96% 21.83% $16.50 $41.00 41.81% 24.71% $14.30 7/28/11
VillageEDOCS Inc Telecom. Services 4810 NDQ $0.12 100 99.2 $16.20 $0.60 $16.80 $0.80 $8.80 -143.86% 7.27% -$8.20 $0.40 0.00% 4.76% $0.00 12/30/10
Vimicro Intertiol Corp Semiconductor 3674 NDQ $10.20 214364 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Vimpel Telecom. Services 4810 NYS $78.95 481000 204.1 $16,379.70 $1,998.20 $18,377.90 $363.60 $3,211.10 26.63 22.44% 26.43% $615.10 $1,571.30 26.40% 1.98% $1,178.50 12/30/10
Vincor Intl Inc Beverage (Alcoholic) 2082 TSE 33.4 $1,220.30 $334.30 $1,554.60 $41.00 $653.90 22.47 8.22% 8.18% $54.30 $106.30 26.61% 2.64% $33.90 3/30/10
Vineyard tiol Bancorp Bank 6000 NDQ $23.02 69305 9.4 $239.80 $315.90 $555.70 $28.60 12.69 18.90% 10.07% $18.90 $66.40 41.25% 5.15% $0.00 12/30/10
Vion Pharm Inc Drug 2834 NDQ $1.35 712254 66.2 $85.10 $0.00 $85.10 $52.80 -37.04% -$18.00 $0.00 0.00% 62.04% $0.40 12/30/10
VioQuest Pharmaceuticals Inc Medical Supplies 8060 NDQ $0.52 51624 46.7 $21.50 $0.30 $21.80 $6.00 $3.80 -203.17% -2138.39% -$12.80 -$12.83 0.00% 27.52% $0.50 12/30/10
vios Maritime Holdings Inc Maritime 4400 NDQ $5.37 1380406 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Virage Logic Corp Semiconductor 3674 NDQ $9.29 56610 22.5 $215.10 $0.00 $215.10 $61.30 $53.40 -0.30% -3.66% -$0.30 -$1.39 0.00% 28.50% $51.60 9/29/10
Viragen Intertiol Inc Biotechnology 2830 NDQ $0.08 189050 73.7 $4.70 $0.70 $5.40 $0.30 $0.40 -$8.50 -$6.99 0.00% 5.56% $0.50 6/29/11
Viral Genetics Inc Internet 7370 NDQ $0.09 268600 98.3 $7.40 $2.60 $10.00 $0.20 0.00% -$5.00 $0.00 0.00% 2.00% $0.90 12/30/10
Virbac Corp Medical Services 8000 NDQ 22.5 $124.50 $15.00 $139.50 $1.00 $80.80 28.30 19.82% 18.99% $4.40 $10.50 34.54% 0.72% $1.80 12/30/10
Virco Mfg Co. Furn/Home Furnishings 2500 AMS $7.80 28400 13.1 $110.70 $26.50 $137.20 $1.50 $214.40 -24.55% 4.99% -$9.60 $3.20 0.00% 1.09% $3.50 1/30/11
Virginia Commerce Bancorp Inc Bank 6000 NDQ $19.88 61804 21.1 $429.40 $44.30 $473.70 $32.60 21.80 17.62% 26.13% $19.70 $49.40 34.67% 6.88% $0.00 12/30/10
Virginia Fincial Group Bank 6000 NDQ $27.99 20435 10.8 $306.20 $85.90 $392.10 $33.70 16.82 13.37% 18.38% $18.20 $50.50 31.45% 8.59% $0.00 12/30/10
ViroPharma Inc Drug 2834 NDQ $14.64 936429 68.6 $1,022.00 $78.90 $1,100.90 $233.40 $132.40 8.76 35.69% 54.32% $116.70 $93.70 0.00% 21.20% $0.40 12/30/10
VirtualScopics Inc Medical Services 8000 NDQ $1.91 55275 21.9 $38.80 $0.20 $39.00 $6.40 $3.50 -23.53% -72.08% -$2.00 -$1.66 0.00% 16.41% $0.10 12/30/10
ViryaNet Ltd Internet 7370 NDQ $0.72 20219 7.4 $5.60 $6.50 $12.10 $2.00 $14.20 -3050.00% -86.26% -$6.10 -$4.05 0.00% 16.53% $0.10 12/30/10
Vishay Intertechnology Electronics 3670 NYS $13.54 810000 184.1 $2,525.20 $756.60 $3,281.80 $632.50 $2,296.50 27.18 3.25% 8.49% $92.90 $338.50 25.26% 19.27% $136.70 12/30/10
Visicu Healthcare Information 7375 NDQ $11.20 134338 4.5 $355.50 $0.00 $355.50 $11.40 $18.40 35.20 $10.10 -$0.90 0.00% 3.21% $1.20 12/30/10
Vision Bancshares Inc Thrift 6120 NDQ $24.80 100 6.1 $151.60 $22.30 $173.90 $32.00 22.63 14.14% 26.63% $6.70 $15.70 36.06% 18.40% $0.00 12/30/10
Vision-Sciences Inc. Medical Supplies 8060 NDQ $1.47 24850 35.1 $46.40 $0.10 $46.50 $6.10 $11.10 -42.11% -93.08% -$4.00 -$3.26 0.00% 13.12% $0.30 3/30/11
Visiphor Corp. Computer Software/Svcs 3579 NDQ $0.10 4855 42.5 $4.20 $0.60 $4.80 $0.80 $3.30 -153.49% -117.10% -$6.60 -$4.80 0.00% 16.67% $0.20 12/30/10
viSite Inc. Internet 7370 NDQ $6.97 26473 29 $202.70 $73.60 $276.30 $3.40 $109.10 15.10% -$13.90 $10.30 0.00% 1.23% $5.80 7/30/11
Vista Continental Corp Metals & Mining (Div.) 1000 NDQ $0.01 14000 81.2 $0.90 $0.80 $1.70 $0.00 -$1.30 $0.00 0.00% 0.00% $0.00 9/29/00
Vista Gold Corp. Precious Metals 1041 AMS $8.63 46400 20.8 $244.30 $0.00 $244.30 $2.50 -16.17% 0.00% -$5.40 $0.00 0.00% 1.02% $1.40 12/30/10
VistaCare Inc. Medical Services 8000 NDQ $10.15 174147 16.6 $170.90 $0.00 $170.90 $40.70 $236.00 -14.98% -2.90% -$11.70 -$1.09 0.00% 23.82% $3.20 9/29/11
VistaPrint Limited Publishing 2700 NDQ $33.11 118131 41.5 $1,397.00 $25.50 $1,422.50 $108.10 $152.10 72.76 15.48% 61.97% $19.20 $26.70 3.91% 7.60% $24.90 6/29/11
vistar Int'l Auto & Truck 3710 NYS $33.43 914600 70 $2,349.80 $2,868.00 $5,217.80 $787.00 $9,724.00 9.51 46.52% 27.97% $247.00 $920.00 20.58% 15.08% $230.00 10/30/00
Visteon Corp. Auto Parts 3716 NYS $8.48 1052000 129 $1,086.20 $1,994.00 $3,080.20 $865.00 $16,976.00 18.78% -$596.00 $203.00 0.00% 28.08% $585.00 12/30/10
Visual Bible Intertiol In Entertainment 7950 OTC $0.01 135 60.7 $0.80 $18.80 $19.60 $2.20 $2.30 -224.15% -$10.10 -$8.52 0.00% 11.22% $0.20 12/30/09
Vita Food Prods Food Processing 2000 AMS $1.93 200 3.9 $9.70 $18.90 $28.60 $0.00 $46.90 -24.32% 4.87% -$0.90 $1.10 0.00% 0.00% $0.80 12/30/10
VitaCube Systems Holdings Inc Food Processing 2000 AMS $0.62 26800 9.6 $6.00 $0.00 $6.00 $2.90 $1.20 -147.06% -993.62% -$5.00 -$4.97 0.00% 48.33% $0.00 12/30/10
Vitafort Intertiol Corp Food Processing 2000 NDQ $0.00 500 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Vital Images Inc Medical Supplies 8060 NDQ $34.80 197482 12.8 $477.40 $0.00 $477.40 $49.80 $51.70 78.26 8.87% 40.95% $6.10 $11.60 32.92% 10.43% $4.30 12/30/10
Vital Signs Medical Supplies 8060 NDQ $49.92 35460 13.2 $659.40 $0.00 $659.40 $126.80 $204.10 21.76 10.60% 21.11% $30.30 $50.60 33.66% 19.23% $7.40 9/29/11
VitalStream Holdings Inc Internet 7370 NDQ $10.04 63393 15 $234.60 $2.70 $237.30 $10.30 $10.00 -13.27% 10.81% -$1.50 $0.40 0.00% 4.34% $1.50 12/30/00
Vitesse Semiconductor Semiconductor 3674 NDQ $0.87 3209972 218.9 $192.90 $106.90 $299.80 $32.00 $190.80 -49.86% -25.34% -$126.90 -$83.46 0.00% 10.67% $79.30 9/29/10
Vitran Corporation Inc Trucking 4200 TSE $20.32 2600 12.6 $245.20 $14.40 $259.60 $14.60 $428.20 13.70 12.80% 16.57% $17.90 $32.40 28.62% 5.62% $22.90 12/30/10
Vitria Technology Inc Internet 7370 NDQ $2.69 22541 33.6 $91.80 $0.10 $91.90 $61.50 $53.70 -26.25% -$12.10 -$11.61 0.00% 66.92% $1.20 12/30/10
Vitro Diagnostics Inc Medical Services 8000 NDQ $0.08 125 10.6 $0.90 $0.20 $1.10 $0.00 -$0.40 $0.00 0.00% 0.00% $0.00 10/30/10
Vivus Inc. Drug 2834 NDQ $3.62 227100 44.6 $176.70 $5.20 $181.90 $27.00 $14.70 -92.11% -500.41% -$24.50 -$24.02 0.00% 14.84% $7.30 12/30/10
Vnus Medical Technologies Medical Supplies 8060 NDQ $8.88 48235 14.9 $130.10 $0.00 $130.10 $72.50 $49.20 24.55 6.67% 61.14% $5.30 $4.50 4.89% 55.73% $0.90 12/30/10
VocalTec Comm. Ltd. Internet 7370 NDQ $4.20 14047 4.7 $18.00 $1.00 $19.00 $5.10 $4.60 -51.16% -61.54% -$6.60 -$5.42 0.00% 26.84% $0.30 12/30/10
Vocus Inc Computer Software/Svcs 3579 NDQ $16.80 29575 14.8 $258.90 $1.40 $260.30 $41.40 $28.10 -12.09% -$3.70 -$0.69 0.00% 15.90% $1.40 12/30/10
Vodafone Group ADR Telecom. Services 4810 NYS $27.78 2029900 6013.1 $167,164.70 $35,145.00 $202,309.70 $4,853.00 $41,335.00 -10.18% 3.98% -$15,107.00 $7,110.00 0.00% 2.40% $7,797.00 3/30/11
Vodavi Technology Inc Computer Software/Svcs 3579 OTC 3.8 $28.10 $0.00 $28.10 $6.50 $43.70 21.62 9.49% 26.75% $1.30 $3.10 37.88% 23.13% $0.30 12/30/10
Voge Holdings Telecom. Services 4810 NYS $6.94 835100 0 $1,079.80 $0.00 $1,079.80 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Voice Mobility Intertiol I Computer Software/Svcs 3579 NDQ $0.36 66115 48.4 $15.70 $9.10 $24.80 $2.10 0.00% -$3.00 $0.00 0.00% 8.47% $0.00 12/30/10
Volcano Corp. Medical Supplies 8060 NDQ $16.39 194468 3.9 $531.00 $30.30 $561.30 $15.20 $91.90 -112.50% -8.29% -$15.30 -$2.38 0.00% 2.71% $5.60 12/30/10
Volcom Inc Apparel 2300 NDQ $29.57 449289 24.2 $697.60 $0.30 $697.90 $71.70 $160.00 29.56 22.98% 73.40% $23.60 $39.00 41.09% 10.27% $2.90 12/30/10
VolleySkills Recreation 7900 NDQ $1.32 100019 16.3 $21.00 $34.00 $55.00 $4.70 $131.30 -34.91% 2.05% -$17.00 $1.60 0.00% 8.55% $2.60 12/30/10
Volt Info. Sciences Human Resources 7363 NYS $50.21 195400 15.3 $796.70 $22.30 $819.00 $92.30 $2,177.60 46.86 5.76% 18.16% $17.00 $70.20 41.78% 11.27% $28.50 10/29/10
Volterra Semiconductor Corp Semiconductor 3674 NDQ $15.00 169858 23.8 $370.60 $0.00 $370.60 $47.90 $53.90 68.63 9.34% 52.03% $5.40 $6.30 18.24% 12.92% $2.80 12/30/10
Voltomatic Electronics 3670 NDQ $24.00 68846 26.7 $656.20 $34.80 $691.00 $8.40 $96.40 88.68 11.47% 15.85% $7.40 $21.90 34.19% 1.22% $16.00 12/30/10
Volvo AB ADR Auto & Truck 3710 NDQ $68.75 30611 404.5 $27,793.20 $9,404.90 $37,198.10 $4,640.20 $30,212.10 16.89 16.69% 18.22% $1,646.00 $3,661.60 27.25% 12.47% $1,289.90 12/30/10
V-One Corp Computer Software/Svcs 3579 NDQ $0.00 53616 13.9 $0.20 $0.60 $0.80 $0.00 $4.00 -$0.40 $0.02 0.00% 0.00% $0.00 12/30/09
Vordo Operating Inc. R.E.I.T. 6720 AMS 4.1 $1.90 $25.40 $27.30 $1.10 0.00% -$0.80 $0.00 0.00% 4.03% $0.00 12/30/09
Vordo Realty Trust Diversified Co. 9913 NYS $121.50 789200 141.2 $17,163.50 $6,254.90 $23,418.40 $2,133.10 $2,547.60 31.34 10.41% 9.07% $547.70 $1,059.60 19.63% 9.11% $957.80 12/30/10
VOS Intertiol Inc Electronics 3670 NDQ $0.09 2700 41 $3.80 $0.80 $4.60 $0.10 $0.30 -684.21% -$0.70 -$0.68 0.00% 2.17% $0.00 9/29/10
Votorantim Celulose e Papel Paper/Forest Products 2600 NYS $19.61 96800 190.5 $3,991.20 $1,496.00 $5,487.20 $707.00 $1,130.00 15.12 15.20% 15.84% $264.00 $400.00 0.00% 12.88% $247.00 12/30/10
Voxware Inc Computer Software/Svcs 3579 NDQ $3.22 8959 6.3 $20.50 $2.10 $22.60 $6.90 $15.50 -158.14% -$6.80 -$2.64 0.00% 30.53% $0.40 6/29/11
VPGI Corp. Retail (Special Lines) 5600 NDQ $2.00 400 0.1 $0.30 $0.60 $0.90 $0.10 -$0.70 $0.00 0.00% 11.11% $0.00 6/29/10
VSE Corp. Industrial Services 7300 NDQ $33.90 4104 2.4 $78.50 $0.00 $78.50 $12.70 $280.10 12.66 20.53% 39.53% $6.20 $11.20 38.24% 16.18% $1.70 12/30/10
vtech Inc. Computer Software/Svcs 3579 NDQ $3.00 1600 4.9 $13.00 $0.70 $13.70 $0.40 $11.10 18.57 31.82% 36.00% $0.70 $0.90 0.00% 2.92% $0.30 10/30/10
VTEQ Information Services 8900 NYS $34.97 327200 92.2 $3,267.90 $0.00 $3,267.90 $169.40 $496.50 36.23 18.40% 31.54% $90.20 $155.80 35.08% 5.18% $10.50 12/30/10
VTEX Energy Inc Petroleum (Producing) 1300 NDQ 15 $5.30 $7.50 $12.80 $0.10 $0.60 -157.45% -44.26% -$7.40 -$5.36 0.00% 0.78% $0.40 4/29/11
Vubotics Inc Fincial Svcs. (Div.) 6100 NDQ $0.30 42400 35 $14.90 $1.50 $16.40 $0.00 -$2.00 $0.00 0.00% 0.00% $0.00 12/30/10
Vulcan Int'l Shoe 3140 AMS 1 $53.00 $0.20 $53.20 $39.90 $10.10 35.33 2.46% 5.93% $1.50 $1.30 2.90% 75.00% $0.50 12/30/00
Vulcan Materials Cement & Aggregates 3240 NYS $89.87 211800 100.4 $8,554.70 $595.50 $9,150.20 $450.30 $2,895.30 24.88 16.17% 21.96% $343.80 $696.90 28.40% 4.92% $215.60 12/30/10
Vyrex Corp Drug 2834 OTC 1 $0.20 $0.20 $0.40 $0.00 $0.10 -$0.10 -$0.05 0.00% 0.00% $0.00 12/30/10
VYTA Corp Electronics 3670 NDQ $0.41 9896 22.6 $9.30 $0.00 $9.30 $0.20 -100.00% 0.00% -$2.50 $0.00 0.00% 2.15% $0.00 6/29/11
Vyyo Inc Wireless Networking 7380 NDQ $4.53 91941 15.7 $79.80 $4.00 $83.80 $10.00 $2.40 -375.31% -1288.19% -$30.40 -$27.05 0.00% 11.93% $1.30 12/30/10
W Holding Company Inc. Bank 6000 NYS $5.96 563000 164.1 $1,013.20 $1,754.20 $2,767.40 $665.50 6.21 13.67% 18.65% $163.10 $543.20 21.66% 24.05% $0.00 12/30/10
W P Carey & Co LLC R.E.I.T. 6720 NYS $30.07 20100 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
W&T Offshore Inc Petroleum (Producing) 1300 NYS $30.72 368100 66 $2,352.10 $40.00 $2,392.10 $187.70 $585.10 12.44 34.78% 79.39% $189.00 $482.00 34.83% 7.85% $323.70 12/30/10
W.P. Stewart & Co Ltd Fincial Svcs. (Div.) 6100 NYS $15.84 89200 46.8 $750.30 $15.40 $765.70 $64.60 $145.10 15.60 39.56% 97.61% $48.10 $87.40 19.14% 8.44% $0.90 12/30/10
W.R. Grace & Co. Chemical (Diversified) 2813 NYS $19.80 377600 66.9 $1,350.90 $687.40 $2,038.30 $474.70 $2,569.50 20.07 $67.30 $267.50 19.42% 23.29% $80.90 12/30/10
Wabash tiol Corp Auto & Truck 3710 NYS $15.10 217300 31.1 $469.40 $125.50 $594.90 $67.40 $1,213.70 4.23 39.86% 28.36% $111.10 $95.50 0.00% 11.33% $30.90 12/30/10
Wabtec Corp. Machinery 3500 NYS $30.38 299600 48 $1,485.10 $150.00 $1,635.10 $141.40 $1,034.00 25.74 15.22% 21.09% $57.70 $126.90 35.56% 8.65% $22.70 12/30/10
Waccamaw Bankshares Inc. Bank 6000 NDQ $16.37 100 4.6 $75.70 $14.70 $90.40 $7.00 25.23 13.33% 22.60% $3.00 $10.40 34.36% 7.74% $0.00 12/30/10
Wachovia Corp. Bank 6000 NYS $56.95 2868700 1557 $90,776.20 $48,971.00 $139,747.20 $15,072.00 14.12 13.52% 17.47% $6,429.00 $20,940.00 32.06% 10.79% $0.00 12/30/10
Waddell & Reed Finl 'A' Fincial Svcs. (Div.) 6100 NYS $27.36 656100 83.8 $2,307.10 $199.90 $2,507.00 $214.50 $622.10 38.39 24.29% 35.74% $60.10 $132.80 37.34% 8.56% $9.00 12/30/10
Wah King Invest Corp Computer Software/Svcs 3579 NDQ $0.23 4310 3.4 $1.00 $0.60 $1.60 $0.20 -$0.20 $0.00 0.00% 12.50% $0.00 7/30/10
Wainwright Bank & Trust Co. Bank 6000 NDQ $11.00 175 7.4 $82.50 $99.60 $182.10 $9.90 12.13 10.35% 12.28% $6.80 $25.50 25.16% 5.44% $0.00 12/30/10
Wake Forest Bancshs Inc. Thrift 6120 OTC $24.01 150 1.2 $27.70 $0.00 $27.70 $22.30 21.31 7.22% $1.30 $2.60 35.94% 80.51% $0.00 9/29/10
Wako logistics Group Inc Trucking 4200 NDQ $2.85 100 25.4 $72.40 $3.80 $76.20 $1.70 $52.70 120.67 7.50% 8.05% $0.60 $1.30 37.42% 2.23% $0.30 12/30/10
Walgreen Co. Pharmacy Services 5910 NYS $45.89 2772000 1007.9 $46,432.20 $0.00 $46,432.20 $1,335.00 $47,409.00 26.52 17.31% 23.70% $1,750.60 $3,273.70 36.44% 2.88% $1,337.80 8/30/11
Walker Fincial Corp Precision Instrument 3800 NDQ $0.01 63698 13.9 $0.20 $1.40 $1.60 $0.00 $0.30 -$1.90 -$1.26 0.00% 0.00% $0.00 12/30/10
Wall Fincial Corp. Homebuilding 1521 TSE $7.94 1200 32.1 $238.90 $274.10 $513.00 $4.30 $174.90 10.71 27.60% 7.70% $22.30 $35.50 23.92% 0.84% $27.50 1/30/11
Wal-Mart Stores Retail Store 5300 NYS $46.18 10657500 4165 $191,770.80 $38,819.00 $230,589.80 $6,414.00 $312,427.00 17.41 20.71% 15.28% $11,014.00 $20,020.00 34.68% 2.78% $14,563.00 1/30/11
Walter Inds. Diversified Co. 9913 NYS $27.05 953000 41.9 $1,180.00 $3,899.80 $5,079.80 $262.00 $2,054.10 10.50 38.95% 8.78% $112.40 $406.30 15.19% 5.16% $146.80 12/30/10
Warco Group Apparel 2300 NDQ $25.38 151704 46.1 $1,179.80 $210.00 $1,389.80 $164.20 $1,504.40 22.60 8.26% 12.57% $52.20 $135.10 36.91% 11.81% $35.30 12/30/10
Warner Chilcott Ltd. Drug 2834 NDQ $13.82 595245 26 $857.50 $2,425.40 $3,282.90 $11.50 $515.30 -144.90% -2.87% -$481.80 -$78.89 0.00% 0.35% $8.30 12/30/10
Warner Music Group Corp. Entertainment 7950 NYS $22.95 173400 148.5 $3,496.10 $2,246.00 $5,742.10 $288.00 $3,502.00 109.25 35.96% 10.55% $32.00 $432.00 60.00% 5.02% $30.00 9/29/10
Warrantech Corp. Industrial Services 7300 NDQ $0.73 20950 14 $10.20 $1.10 $11.30 $4.70 $121.70 -$2.30 -$1.39 0.00% 41.59% $0.50 3/30/11
Warren Resources Inc Petroleum (Producing) 1300 NDQ $11.72 640876 52.1 $646.60 $2.60 $649.20 $114.60 $35.50 -1.44% -1.16% -$4.00 -$1.92 0.00% 17.65% $71.90 12/30/10
Warrior Energy Service Corp Oilfield Svcs/Equip. 3533 NDQ 2.3 $332.70 $78.40 $411.10 $0.70 $73.70 33.27 29.82% $10.00 $20.60 10.12% 0.17% $8.30 12/30/10
Warwick Valley Tel Co Telecom. Services 4810 NDQ $17.74 2757 5.4 $96.20 $10.20 $106.40 $17.00 $27.30 17.18 13.93% 7.98% $5.60 $4.10 35.02% 15.98% $2.50 12/30/10
Washington Bkg Co Oak Hbr Wa Bank 6000 NDQ $16.79 4139 9.2 $152.80 $25.00 $177.80 $19.90 16.08 16.44% 30.00% $9.50 $28.00 32.60% 11.19% $0.00 12/30/10
Washington Federal Thrift 6120 NDQ $23.53 317594 86.9 $2,072.30 $0.00 $2,072.30 $637.80 14.20 12.29% 36.96% $145.90 $309.50 34.38% 30.78% $0.00 9/29/10
Washington Group Int'l Building Materials 3200 NDQ $59.79 259296 26.8 $1,725.50 $0.00 $1,725.50 $237.70 $3,188.50 29.55 7.88% 13.26% $58.40 $98.10 31.92% 13.78% $63.20 12/29/10
Washington Mutual Thrift 6120 NYS $45.49 2448200 993.9 $43,597.40 $23,777.00 $67,374.40 $8,351.00 12.70 12.43% 14.26% $3,432.00 $9,728.00 36.89% 12.39% $0.00 12/30/10
Washington Post Newspaper 2710 NYS $745.60 16600 9.6 $7,270.00 $428.40 $7,698.40 $283.50 $3,553.90 23.13 11.86% 16.06% $314.30 $712.90 37.02% 3.68% $238.30 12/31/10
Washington R.E.I.T. R.E.I.T. 6720 NYS $40.00 291900 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Washington Savings Bank FSB Thrift 6120 AMS $8.75 13600 7.4 $64.60 $0.00 $64.60 $56.60 8.08 14.39% $8.00 $24.70 38.59% 87.62% $0.00 7/30/10
Washington Trst Bncp Bank 6000 NDQ $27.89 22380 13.4 $386.90 $574.00 $960.90 $49.00 16.82 14.52% 8.15% $23.00 $82.30 32.30% 5.10% $0.00 12/30/10
Waste Connections Environmental 4953 NYS $41.55 177500 45.8 $1,885.50 $596.90 $2,482.40 $7.50 $721.90 21.98 11.95% 11.53% $85.80 $232.60 35.20% 0.30% $97.50 12/30/10
Waste Industries USA Inc Environmental 4953 NDQ $30.52 28084 13.7 $435.80 $165.90 $601.70 $1.60 $310.60 35.43 9.50% 12.12% $12.30 $59.60 40.24% 0.27% $34.30 12/30/10
Waste Magement Environmental 4953 NYS $36.77 1884600 552.3 $19,641.60 $8,687.00 $28,328.60 $666.00 $13,074.00 22.40 14.33% 16.97% $877.00 $3,167.00 24.20% 2.35% $1,180.00 12/30/10
Waste Services Inc. Environmental 4953 NDQ $9.85 360295 30.8 $977.10 $371.60 $1,348.70 $8.90 $382.40 -20.04% 7.91% -$53.00 $49.60 0.00% 0.66% $33.60 12/30/10
Waste Technology Machinery 3500 NDQ $0.43 7374 4.9 $2.10 $0.00 $2.10 $0.60 $7.40 21.00 7.14% 37.50% $0.10 $0.30 0.00% 28.57% $0.00 10/30/10
WATER CHEF INC. Environmental 4953 NDQ $0.11 949085 181.8 $21.90 $1.80 $23.70 $0.20 $0.30 -$1.20 -$1.13 0.00% 0.84% $0.00 12/30/10
WaterColor Holdings Corp Food Wholesalers 5140 NDQ $0.00 30000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Waterlink Inc Environmental 4953 NDQ $0.00 400 19.7 $0.20 $39.40 $39.60 $2.70 $66.90 0.15 20.70% $1.30 $6.60 37.89% 6.82% $1.20 9/29/09
Waters Corp. Precision Instrument 3800 NYS $48.97 651800 105.3 $4,926.70 $826.30 $5,753.00 $493.60 $1,158.20 21.32 81.49% 42.07% $231.10 $315.00 17.70% 8.58% $51.00 12/30/10
Watsco Inc. Retail Building Supply 5211 NYS $47.16 261700 27.5 $1,143.90 $50.30 $1,194.20 $27.60 $1,682.70 16.34 15.53% 16.37% $70.00 $125.20 38.10% 2.31% $7.30 12/30/10
Watson Pharmac. Drug 2834 NYS $26.03 636600 101.8 $2,669.20 $587.90 $3,257.10 $629.90 $1,646.20 17.29 7.34% 13.79% $154.40 $450.30 36.84% 19.34% $78.80 12/30/10
Watson Wyatt Worldwide Inc Human Resources 7363 NYS $45.15 198800 42.4 $1,923.40 $30.00 $1,953.40 $165.30 $1,271.80 22.34 13.27% 22.58% $86.10 $177.30 34.61% 8.46% $38.10 6/29/11
Watts Water Techn. Machinery 3500 NYS $41.11 208400 32.5 $1,349.00 $307.00 $1,656.00 $45.80 $924.30 24.53 10.59% 9.94% $55.00 $120.70 35.74% 2.77% $18.60 12/30/10
Wausau Paper Paper/Forest Products 2600 NYS $14.99 101000 51 $774.80 $161.10 $935.90 $15.50 $1,097.10 242.13 1.03% 15.31% $3.20 $69.80 0.00% 1.66% $31.50 12/30/10
Wave Systems 'A' Computers/Peripherals 3573 NDQ $2.53 101898 31.2 $96.70 $0.00 $96.70 $2.00 $1.00 -$17.60 -$17.03 0.00% 2.07% $0.20 12/30/10
Wave Wireless Corporation Telecom. Services 4810 NDQ $0.00 303312 22.1 $0.70 $5.50 $6.20 $0.40 $11.80 -300.00% -61.75% -$12.60 -$5.74 0.00% 6.45% $0.00 12/30/10
WaveRider Communications Inc Wireless Networking 7380 NDQ $0.32 2550 16.6 $4.10 $1.50 $5.60 $1.30 $9.50 -$6.30 -$3.28 0.00% 23.21% $0.20 12/30/00
Wawwatosa Holdings Inc Thrift 6120 NDQ $17.82 80420 0 $596.70 $0.00 $596.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Waxman Industries. Inc. Retail Building Supply 5211 NDQ $8.05 100 1.2 $9.80 $8.60 $18.40 $1.50 $67.10 24.50 1.90% 7.12% $0.40 $2.00 0.00% 8.15% $1.50 6/29/09
Wayne Savings Bancshares Inc Thrift 6120 NDQ $14.45 16948 3.3 $47.90 $0.00 $47.90 $14.10 29.94 4.51% 22.16% $1.60 $6.00 20.96% 29.44% $0.00 3/30/11
Wayside Technology Group Retail (Special Lines) 5600 NDQ $15.12 7453 4 $66.90 $0.00 $66.90 $15.30 $137.70 24.78 15.00% 96.11% $2.70 $3.00 13.50% 22.87% $0.40 12/30/10
WCA Waste Corp Environmental 4953 NDQ $8.03 141236 16.5 $135.70 $176.40 $312.10 $0.70 $114.10 38.77 3.82% 7.35% $3.50 $32.40 39.33% 0.22% $18.00 12/30/10
WD-40 Co. Household Products 2840 NDQ $34.87 44022 16.7 $594.10 $75.00 $669.10 $37.10 $263.20 21.14 21.60% 19.67% $28.10 $51.00 35.22% 5.54% $3.10 8/30/10
Weatherford Int'l Oilfield Svcs/Equip. 3533 NYS $41.79 1986600 359 $14,267.80 $1,586.90 $15,854.70 $134.20 $4,333.20 30.74 8.19% 11.36% $464.20 $1,084.80 25.42% 0.85% $526.60 12/30/10
Web Press Corp. Machinery 3500 OTC 3.1 $1.10 $2.70 $3.80 $0.10 $8.70 -15.38% 2.56% -$0.20 $0.10 0.00% 2.63% $0.00 12/30/09
Web.com Inc Internet 7370 NDQ $4.19 43694 16.4 $69.80 $5.50 $75.30 $17.40 $16.30 -10.28% -0.04% -$2.90 -$0.01 0.00% 23.11% $1.10 12/30/10
Webco Inds Inc Steel (General) 3311 NDQ $85.00 550 0.7 $60.20 $49.00 $109.20 $1.20 $212.50 8.36 12.31% 12.25% $7.20 $21.70 39.98% 1.10% $6.30 7/30/00
WebEx Communic. E-Commerce 7372 NDQ $34.89 456627 46.1 $1,754.30 $0.00 $1,754.30 $197.20 $308.40 32.31 17.40% 52.28% $54.30 $98.00 38.75% 11.24% $17.70 12/30/10
WebFincial Corporation Bank 6000 NDQ $12.35 200 2.2 $27.20 $0.00 $27.20 $0.00 12.95 15.33% 32.85% $2.10 $4.50 0.00% 0.00% $0.00 12/30/09
Webhire Inc Computer Software/Svcs 3579 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
WebMD Health Corp. E-Commerce 7372 NDQ $40.02 37242 56.1 $2,239.50 $0.00 $2,239.50 $153.80 $168.90 290.84 2.57% 11.06% $7.70 $17.10 5.91% 6.87% $18.10 12/30/10
webMethods Inc. E-Commerce 7372 NDQ $7.36 349183 54.5 $418.00 $0.30 $418.30 $162.30 $208.80 23.22 8.70% 41.07% $18.00 $18.40 0.00% 38.80% $5.10 3/30/11
Websense Inc. E-Commerce 7372 NDQ $22.83 574114 47.9 $1,017.90 $0.00 $1,017.90 $320.40 $148.60 26.23 18.85% $38.80 $57.30 35.51% 31.48% $3.60 12/30/10
WebSideStory Inc Internet 7370 NDQ $12.66 410998 18.4 $236.90 $0.20 $237.10 $31.70 $39.50 24.42 13.90% 24.54% $9.70 $9.40 0.00% 13.37% $1.50 12/30/10
Website Pros Inc Computer Software/Svcs 3579 NDQ $9.05 126214 16.5 $153.20 $0.30 $153.50 $55.70 $37.80 191.50 1.17% 22.31% $0.80 $2.90 0.00% 36.29% $0.40 12/30/10
Webster City Fed Bancorp Thrift 6120 NDQ $9.85 1000 3.8 $37.20 $0.00 $37.20 $3.40 31.00 5.29% 9.89% $1.20 $3.00 36.35% 9.14% $0.00 12/30/09
Webster Fin'l Bank 6000 NYS $48.72 163800 53.2 $2,584.70 $640.90 $3,225.60 $293.70 13.78 11.39% 22.34% $187.60 $659.20 32.42% 9.11% $0.00 12/30/10
Wegener Corp. Telecom. Equipment 4811 NDQ $1.03 43480 12.6 $13.10 $0.00 $13.10 $1.00 $20.40 -56.86% -5.42% -$2.90 -$0.22 0.00% 7.63% $0.20 8/31/11
Weight Watchers Retail (Special Lines) 5600 NYS $52.53 296500 100.6 $5,094.10 $746.10 $5,840.20 $31.50 $1,151.30 25.22 35.48% $202.00 $362.60 37.98% 0.54% $14.60 12/30/10
Weiner's Stores Inc. Retail Store 5300 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Weingarten Realty R.E.I.T. 6720 NYS $46.11 275600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Weirton Steel Steel (Integrated) 3312 NDQ $0.00 87215 42.1 $0.40 $196.50 $196.90 $0.20 $1,057.80 -$147.60 -$61.99 0.00% 0.10% $4.70 12/30/09
Weis Markets Grocery 5400 NYS $40.11 18200 27 $1,083.50 $0.00 $1,083.50 $92.50 $2,222.60 17.09 10.50% 16.20% $63.40 $129.70 36.14% 8.54% $55.50 12/30/10
WellCare Health Plans Inc Medical Services 8000 NYS $68.90 614200 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Wellco Enterprises Inc. Shoe 3140 AMS $11.20 1600 1.3 $13.70 $0.80 $14.50 $0.00 $44.00 19.57 5.74% 15.47% $0.70 $2.20 8.58% 0.00% $0.50 6/30/11
Wellman Inc. Chemical (Specialty) 2820 NYS $3.19 263100 32.4 $99.40 $498.40 $597.80 $0.00 $1,376.90 -8.59% 14.56% -$30.00 $123.40 0.00% 0.00% $51.40 12/30/10
WellPoint Inc. Medical Services 8000 NYS $78.69 1530100 660.4 $48,718.40 $6,805.90 $55,524.30 $19,520.60 $44,513.10 19.41 10.04% 20.73% $2,509.90 $4,333.90 41.27% 35.16% $161.80 12/30/10
Wells Fargo Bank 6000 NYS $35.56 5959100 3472.8 $121,147.50 $79,668.00 $200,815.50 $15,397.00 15.79 18.87% 16.53% $7,671.00 $26,104.00 33.57% 7.67% $0.00 12/30/10
Wells Fincial Corp Bank 6000 NDQ $28.10 100 1.2 $32.50 $0.00 $32.50 $25.30 9.29 12.54% 231.25% $3.50 $9.80 38.65% 77.85% $0.00 12/30/09
Wellsford Real Pptys R.E.I.T. 6720 AMS $7.52 7000 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Wells-Gardner Electronics Corp Electronics 3670 AMS $3.55 13200 9.1 $31.30 $8.20 $39.50 $0.30 $60.80 -24.19% -10.42% -$3.00 -$2.12 0.00% 0.76% $0.20 12/30/10
Wellstone Filters Inc Tobacco 2085 NDQ $0.10 32406 10.4 $1.10 $1.10 $2.20 $0.20 -$8.70 $0.00 0.00% 9.09% $0.00 12/30/10
Wendy's Int'l Restaurant 5812 NYS $33.09 637800 117.8 $3,960.70 $625.20 $4,585.90 $393.20 $3,783.10 15.99 12.03% 17.95% $247.70 $600.50 31.52% 8.57% $371.30 12/31/10
Werner Enterprises Trucking 4200 NDQ $17.48 686364 78.3 $1,357.50 $60.00 $1,417.50 $36.60 $1,971.80 13.78 11.42% 21.78% $98.50 $327.10 41.02% 2.58% $414.10 12/30/10
WesBanco Bank 6000 NDQ $33.53 54879 22 $726.90 $700.30 $1,427.20 $108.20 16.98 10.31% 11.64% $42.80 $149.40 21.52% 7.58% $0.00 12/30/10
Wescast Industries Inc Auto Parts 3716 NDQ $8.25 1000 13.1 $108.20 $34.00 $142.20 $1.90 $381.70 -6.09% 14.47% -$21.60 $56.00 0.00% 1.34% $22.20 12/31/10
Wesco Fincial Corp. Diversified Co. 9913 AMS $460.00 340 7.1 $3,253.40 $42.30 $3,295.70 $2,078.80 $498.30 11.04 13.21% 30.05% $294.60 $86.20 32.41% 63.08% $97.30 12/30/10
WESCO Intl Inc Electrical Equipment 3600 NYS $58.81 463500 43.4 $2,645.10 $407.20 $3,052.30 $22.10 $4,421.10 23.37 23.03% 17.75% $113.20 $227.90 31.71% 0.72% $14.20 12/30/10
West Bancorporation Bank 6000 NDQ $17.78 33036 0 $305.60 $0.00 $305.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
West Coast Bancorp Bank 6000 NDQ $34.64 37881 14.7 $548.40 $109.10 $657.50 $75.70 23.04 15.15% 26.93% $23.80 $75.00 31.60% 11.51% $0.00 12/30/10
West Fraser Timber Co. Paper/Forest Products 2600 TSE $41.38 16878 42.8 $1,773.60 $837.40 $2,611.00 $62.20 $3,576.70 16.47 5.77% 16.17% $107.70 $592.60 27.93% 2.38% $224.40 12/30/10
West Marine Retail (Special Lines) 5600 NDQ $17.27 67297 21.2 $378.10 $117.00 $495.10 $13.10 $692.30 78.77 1.62% 6.38% $4.80 $36.20 29.41% 2.65% $32.00 12/30/10
West Pharmac. Svcs. Medical Supplies 8060 NYS $51.23 117100 29.2 $1,693.90 $281.00 $1,974.90 $48.80 $699.70 37.48 13.55% 15.08% $45.20 $119.70 28.74% 2.47% $54.10 12/30/10
Westaff Inc. Human Resources 7363 NDQ $5.49 20983 16.4 $90.40 $18.60 $109.00 $3.00 $612.90 4.50 32.63% 13.34% $20.10 $10.30 0.00% 2.75% $7.50 10/28/10
Westaim Corp Building Materials 3200 TSE $1.80 617730 92.8 $176.40 $4.80 $181.20 $101.10 $32.20 -20.64% -47.83% -$30.50 -$24.63 0.00% 55.79% $23.40 12/30/00
Westamerica Bancorp Bank 6000 NDQ $50.63 104811 31.9 $1,578.90 $40.30 $1,619.20 $209.30 14.70 25.17% 62.43% $107.40 $221.50 27.37% 12.93% $0.00 12/30/10
Westar Energy Electric Util. (Central) 4911 NYS $25.96 517500 86.8 $2,296.60 $1,663.00 $3,959.60 $38.50 $1,583.30 17.02 9.39% 9.78% $134.90 $433.70 30.97% 0.97% $212.80 12/30/10
Westbank Corp Bank 6000 NDQ $24.78 31633 4.8 $120.40 $81.10 $201.50 $13.90 23.61 10.76% 12.18% $5.10 $19.90 29.88% 6.90% $0.00 12/30/10
Westborough Fincial Services Bank 6000 NDQ $34.28 700 1.6 $54.60 $0.00 $54.60 $5.90 54.60 3.48% 5.94% $1.00 $2.10 35.47% 10.81% $0.00 9/29/09
Westell Techn. 'A' Cable TV 4840 NDQ $2.50 384994 70.3 $182.10 $0.10 $182.20 $42.20 $283.20 14.23 8.14% 16.14% $12.80 $32.90 43.47% 23.16% $4.50 3/30/11
Western Alliance Bancorp Bank 6000 NYS $34.77 29700 22.8 $957.40 $104.40 $1,061.80 $111.20 34.07 11.51% 23.05% $28.10 $84.70 35.39% 10.47% $0.00 12/30/10
Western Digital Computers/Peripherals 3573 NYS $20.46 1614400 221 $4,592.00 $44.00 $4,636.00 $698.80 $4,341.30 12.78 31.04% 99.43% $359.20 $512.60 2.55% 15.07% $301.90 6/29/11
Western Oil Sands Inc Petroleum (Producing) 1300 TSE $32.71 111396 159.8 $5,269.80 $809.20 $6,079.00 $3.70 $636.90 1075.47 0.88% 6.42% $4.90 $87.60 0.00% 0.06% $46.40 12/30/00
Western Pwr & Equip Corp Industrial Services 7300 NDQ $0.80 7529 11.7 $9.50 $46.40 $55.90 $1.10 $123.00 -90.20% 14.29% -$4.60 $7.20 0.00% 1.97% $3.30 7/30/11
Western Refining Inc Petroleum (Producing) 1300 NYS $25.46 146600 0 $1,725.60 $0.00 $1,725.60 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Western Sierra Bancorp Bank 6000 OTC 7.8 $350.40 $43.60 $394.00 $42.00 19.80 13.59% 25.70% $17.70 $53.10 36.21% 10.66% $0.00 12/30/10
Western Union Fincial Svcs. (Div.) 6100 NYS $22.42 2157000 0 $17,130.30 $0.00 $17,130.30 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Western Water Co. Water Utility 4941 OTC 8.1 $0.10 $8.90 $9.00 $1.40 $0.90 -46.38% -14.98% -$3.20 -$2.16 0.00% 15.56% $0.20 3/30/00
Western Water Co. Water Utility 4941 OTC 8.1 $0.10 $8.90 $9.00 $1.40 $0.90 -46.38% -14.98% -$3.20 -$2.16 0.00% 15.56% $0.20 3/30/00
WestJet Airlines Ltd. Air Transport 4510 TSE $14.93 107601 129.6 $1,937.10 $1,163.00 $3,100.10 $259.60 $1,388.70 80.71 3.58% 6.69% $24.00 $210.60 53.82% 8.37% $707.00 12/30/10
Westlake Chemical Corp Chemical (Diversified) 2813 NYS $31.38 158200 65.1 $2,077.90 $266.90 $2,344.80 $237.90 $2,441.10 9.16 22.81% 28.78% $226.80 $448.30 34.32% 10.15% $85.80 12/30/10
Westmoreland Coal Co. Coal 1220 AMS $19.67 13100 8 $164.30 $93.50 $257.80 $9.30 $295.00 15.95 30.93% 2.72% $10.30 $3.20 0.00% 3.61% $13.20 12/30/09
Weston (George) Food Wholesalers 5140 TSE $75.60 49924 129 $9,924.30 $7,023.00 $16,947.30 $1,590.00 $31,363.00 13.86 13.99% 16.28% $716.00 $2,476.00 30.62% 9.38% $1,358.00 12/30/10
Westpoint Stevens Diversified Co. 9913 NDQ $0.00 57946 49.9 $0.50 $1,773.70 $1,774.20 $3.70 $1,646.20 14.84% -$101.80 $121.80 0.00% 0.21% $18.70 12/30/09
Westside Energy Corp Petroleum (Producing) 1300 AMS $1.45 48700 17 $29.60 $0.00 $29.60 $16.00 $0.10 -5.26% -18.10% -$1.00 -$0.54 0.00% 54.05% $3.30 12/30/00
Weststar Fincial Services Co Bank 6000 NDQ $16.50 500 1.7 $26.90 $6.00 $32.90 $3.70 53.80 5.43% 23.10% $0.50 $4.10 35.22% 11.25% $0.00 12/30/09
westwood Holdings Group Inc Fincial Svcs. (Div.) 6100 NYS $23.03 5700 6 $144.40 $0.00 $144.40 $1.90 $21.90 40.11 16.67% 19.24% $3.60 $6.30 39.83% 1.32% $0.10 12/30/10
Westwood One Entertainment 7950 NYS $7.06 825600 87 $629.60 $427.50 $1,057.10 $10.40 $557.80 7.43 12.37% 9.78% $84.70 $176.10 38.81% 0.98% $4.50 12/30/10
Wet Seal `A' Retail (Special Lines) 5600 NDQ $6.67 868344 63.6 $510.00 $29.50 $539.50 $96.80 $500.80 78.46 9.76% $6.50 $32.90 4.86% 17.94% $5.40 1/27/11
Weyco Group Shoe 3140 NDQ $24.85 12811 11.6 $291.30 $9.60 $300.90 $23.70 $209.50 15.02 14.20% 16.67% $19.40 $33.00 38.12% 7.88% $1.80 12/30/10
Weyerhaeuser Co. Paper/Forest Products 2600 NYS $70.65 870200 243.1 $17,199.40 $7,796.00 $24,995.40 $818.00 $22,629.00 16.52 10.62% 12.61% $1,041.00 $3,397.00 37.74% 3.27% $893.00 12/24/10
WFI Inds Ltd Machinery 3500 TSE $26.00 7564 12 $319.90 $1.20 $321.10 $6.60 $71.50 53.32 35.93% 55.28% $6.00 $10.10 38.15% 2.06% $0.70 12/30/10
WGL Entertainment Hldgs Inc Recreation 7900 NDQ $0.00 27322771 1277.8 $29.00 $0.50 $29.50 $0.00 $0.60 -$3.10 -$2.59 0.00% 0.00% $0.00 12/30/10
WGL Holdings Inc. tural Gas (Distrib.) 4920 NYS $32.58 174300 48.7 $1,601.80 $675.20 $2,277.00 $4.80 $2,186.30 15.28 11.72% 12.07% $104.80 $301.70 37.41% 0.21% $113.00 9/29/10
WGNB Corp Bank 6000 NDQ $27.51 2900 5 $140.50 $42.00 $182.50 $10.70 19.79 14.79% 17.54% $7.10 $19.60 29.02% 5.86% $0.00 12/30/10
W-H Energy Services Inc Oilfield Svcs/Equip. 3533 NYS $48.69 300300 28.8 $1,479.90 $165.00 $1,644.90 $9.90 $634.40 28.79 15.16% 18.75% $51.40 $151.40 38.82% 0.60% $89.00 12/30/10
Wheaton River Minerals Ltd Precious Metals 1041 AMS 533.7 $1,782.50 $122.40 $1,904.90 $153.00 $212.60 30.89 10.38% 13.88% $57.70 $104.60 30.28% 8.03% $29.00 12/30/09
Wheeling-Pittsburgh Corp Steel (General) 3311 NDQ $18.73 223315 14.7 $282.50 $353.80 $636.30 $8.90 $1,560.50 -12.73% 1.56% -$33.80 $9.50 0.00% 1.40% $103.70 12/30/10
Whirlpool Corp. Home Appliance 3630 NYS $83.02 384300 68 $6,474.80 $1,241.00 $7,715.80 $524.00 $14,317.00 15.34 24.18% 37.42% $422.00 $1,291.00 28.64% 6.79% $494.00 12/30/10
White Electronic Designs Corp Electronics 3670 NDQ $5.44 97089 24.4 $136.50 $0.00 $136.50 $55.80 $108.90 22.75 5.44% 13.52% $6.00 $11.00 33.16% 40.88% $4.10 9/29/11
White Mtns Ins Group Ltd Fincial Svcs. (Div.) 6100 NYS $579.43 9200 10.8 $6,166.20 $779.10 $6,945.30 $187.70 $4,631.90 21.26 7.57% 8.44% $290.10 $426.80 12.46% 2.70% $38.50 12/30/10
White River Capital Inc Fincial Svcs. (Div.) 6100 NDQ $17.00 7320 3.8 $66.00 $201.80 $267.80 $6.90 4.00 30.90% 0.00% $16.50 $0.00 0.00% 2.58% $0.00 12/30/10
Whitewing Environmental Corp Industrial Services 7300 NDQ $0.00 155000 51.6 $0.50 $2.10 $2.60 $0.00 $1.60 -39.68% -$2.50 -$0.48 0.00% 0.00% $0.10 12/30/09
Whiting Petroleum Corp Petroleum (Producing) 1300 NYS $46.60 155900 36.8 $1,742.50 $875.10 $2,617.60 $10.40 $573.20 14.29 12.22% 13.83% $121.90 $414.40 37.83% 0.40% $1,096.50 12/30/10
Whitney Holding Bank 6000 NDQ $32.62 100045 63.3 $2,161.30 $0.00 $2,161.30 $554.80 21.13 10.65% 55.54% $102.30 $320.40 29.59% 25.67% $0.00 12/30/10
Whitney Information Network In Educatiol Services 8299 NDQ $5.35 22452 10.5 $58.10 $3.40 $61.50 $33.20 $163.10 -$2.70 -$7.31 0.00% 53.98% $0.70 12/30/10
Whole Foods Market Grocery 5400 NDQ $46.93 1820531 135.9 $6,628.40 $18.80 $6,647.20 $345.40 $4,701.30 40.49 11.99% 23.11% $163.70 $396.60 39.44% 5.20% $324.10 9/24/10
WHX Corp Diversified Co. 9913 NDQ $8.45 132167 5.5 $45.00 $229.40 $274.40 $42.00 $326.30 -234.80% 2.96% -$138.30 $7.30 0.00% 15.31% $32.30 12/30/09
WHX Corp. Steel (Integrated) 3312 NYS 5.5 $3.50 $229.40 $232.90 $42.00 $326.30 -132.94% 2.96% -$78.30 $7.30 0.00% 18.03% $13.10 12/30/09
WHY USA Fincial Group Fincial Svcs. (Div.) 6100 NDQ $0.08 277012 63.9 $3.80 $5.60 $9.40 $0.90 $5.10 -50.00% -4.69% -$0.60 -$0.28 0.00% 9.57% $0.30 12/30/09
WidePoint Corporation Computer Software/Svcs 3579 OTC 37.3 $141.20 $0.00 $141.20 $2.50 $13.30 -26.32% -37.16% -$2.00 -$1.90 0.00% 1.77% $0.00 12/30/10
WiderThan Co Ltd Telecom. Services 4810 NDQ $15.95 258 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Wild Oats Markets Grocery 5400 NDQ $14.38 256805 29.1 $426.20 $172.20 $598.40 $49.80 $1,124.00 133.19 2.92% 13.50% $3.20 $36.90 15.16% 8.32% $28.30 12/30/10
Wildan Group Inc Human Resources 7363 NDQ $10.00 5800 4.7 $47.10 $2.30 $49.40 $3.10 $67.30 117.75 2.72% 21.58% $0.40 $6.00 60.00% 6.28% $1.90 12/29/10
Wiley (John) & Sons Publishing 2700 NYS $38.47 127800 57.1 $2,220.70 $160.50 $2,381.20 $60.80 $1,044.20 17.81 31.04% 37.08% $124.70 $234.70 20.76% 2.55% $0.00 4/29/11
Wiley (John) Sons 'B' Publishing 2700 NYS $38.61 400 57.1 $2,220.10 $160.50 $2,380.60 $60.80 $1,044.20 20.13 27.45% 30.31% $110.30 $198.20 23.30% 2.55% $52.70 4/29/11
Willamette Vy Vineyards Inc Beverage (Alcoholic) 2082 NDQ $6.82 6819 4.7 $33.00 $2.30 $35.30 $0.40 $13.70 27.50 12.37% 14.53% $1.20 $2.60 35.20% 1.13% $0.30 12/30/10
Willbros Group Inc Oilfield Svcs/Equip. 3533 NYS $18.90 102800 21.6 $408.40 $138.00 $546.40 $65.60 $706.50 -26.72% 2.99% -$38.80 $6.50 0.00% 12.01% $38.90 12/30/10
Williams Coal Sm Gs tural Gas (Div.) 4929 NYS $10.87 105600 9.7 $109.40 $0.00 $109.40 $0.10 $14.50 8.04 134.65% 135.00% $13.60 $13.50 0.00% 0.09% $0.00 12/30/10
Williams Controls Inc Precision Instrument 3800 NDQ $14.50 9263 7.4 $107.10 $8.50 $115.60 $2.50 $74.60 11.27 114.46% 79.15% $9.50 $16.90 33.03% 2.16% $2.30 9/29/11
Williams Cos. tural Gas (Div.) 4929 NYS $26.12 2524300 573.4 $15,790.70 $7,713.10 $23,503.80 $1,597.20 $12,583.60 36.91 7.88% 11.01% $427.80 $2,127.20 40.26% 6.80% $1,299.00 12/30/10
Williams Industries Inc. Machinery 3500 NDQ $2.28 8000 3.7 $7.70 $8.80 $16.50 $0.80 $42.10 -18.00% 13.08% -$0.90 $1.70 0.00% 4.85% $0.50 7/30/11
Williams Partners LP Oilfield Svcs/Equip. 3533 NYS $38.70 128000 14 $829.10 $0.00 $829.10 $6.80 $51.80 150.75 2.48% 5.35% $5.50 $11.50 0.00% 0.82% $3.70 12/30/10
Williams Scotsman Int'l Inc Furn/Home Furnishings 2500 NDQ $19.62 196812 39.3 $847.60 $869.50 $1,717.10 $0.50 $592.50 -4.21% 16.14% -$10.30 $179.70 0.00% 0.03% $151.80 12/30/10
Williams-Sonoma Retail (Special Lines) 5600 NYS $31.44 891000 114.8 $3,595.30 $33.40 $3,628.70 $361.00 $3,538.90 16.11 19.83% 37.20% $223.20 $481.80 38.40% 9.95% $151.80 1/28/11
Willis Lease Fince Trucking 4200 NDQ $10.32 5002 9.2 $96.30 $407.60 $503.90 $6.30 $63.10 18.88 4.20% 6.49% $5.10 $46.20 26.61% 1.25% $90.40 12/30/10
Willow Fincial Bancorp Thrift 6120 NDQ $14.92 27047 9.7 $221.70 $0.00 $221.70 $20.60 30.37 6.82% 18.30% $7.30 $23.10 31.54% 9.29% $0.00 6/29/10
Wilmington Capital Magement Electric Util. (Central) 4911 TSE $3.35 400 8.1 $27.10 $22.00 $49.10 $9.40 $1.20 1.35 43.98% 1.20% $20.10 $0.70 0.00% 19.14% $0.00 12/30/10
Wilmington Trust Bank 6000 NYS $42.17 99200 67.9 $2,926.80 $400.40 $3,327.20 $264.00 16.92 17.08% 27.12% $173.00 $480.10 35.07% 7.93% $0.00 12/30/10
WILSHIRE 5000 INDEX INDE $14,257.55 1539099649 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Wilshire Bancorp Inc Bank 6000 NDQ $18.97 85789 28.6 $563.50 $122.50 $686.00 $68.20 20.27 24.58% 24.46% $27.80 $68.60 40.32% 9.94% $0.00 12/30/10
Wilshire Enterprises Diversified Co. 9913 AMS $4.55 9800 7.9 $36.80 $18.40 $55.20 $29.90 $4.60 -2.86% -3.21% -$1.20 -$0.98 0.00% 54.17% $2.20 12/30/10
Wilsons Leather Experts Retail (Special Lines) 5600 NDQ $2.04 104979 39.1 $79.90 $20.00 $99.90 $45.60 $398.00 6.55 11.29% 32.00% $12.20 $26.40 0.00% 45.65% $10.60 1/27/11
Wincroft Inc Internet 7370 NDQ $13.50 296461 4.4 $61.70 $0.00 $61.70 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 3/30/11
Wind River Sys. Wireless Networking 7380 NDQ $10.25 497584 85.8 $898.30 $42.20 $940.50 $103.30 $266.30 34.68 8.54% 13.54% $25.90 $35.80 8.39% 10.98% $7.20 1/30/11
Windstream Corp. Telecom. Services 4810 NYS $14.22 2852300 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Windswept Environmental Group Environmental 4953 NDQ $0.10 199103 33.6 $3.00 $1.10 $4.10 $0.60 $32.60 -$9.40 $6.10 0.00% 14.63% $1.30 6/29/11
Winland Electronics Precision Instrument 3800 AMS $3.39 800 3.5 $12.00 $1.90 $13.90 $0.90 $29.10 6.00 21.98% 23.97% $2.00 $3.70 34.58% 6.47% $1.30 12/30/10
Winmark Corp Retail (Special Lines) 5600 NDQ $20.19 8902 6 $113.10 $0.00 $113.10 $2.90 $26.60 53.86 9.42% 13.92% $2.10 $4.70 42.54% 2.56% $6.60 12/30/10
Winmax Trading Group Inc. Metals & Mining (Div.) 1000 NDQ $0.21 31750 30.1 $6.60 $2.00 $8.60 $0.00 $0.20 -$6.80 -$1.42 0.00% 0.00% $0.00 12/30/10
Winmill & Co Inc Fincial Svcs. (Div.) 6100 NDQ $4.20 1831 1.5 $6.90 $0.00 $6.90 $2.00 $1.50 3.14 21.15% -0.01% $2.20 -$0.00 44.15% 28.99% $0.00 12/30/10
Winn-Dixie Stores Grocery 5400 NYS 141.9 $1.40 $359.90 $361.30 $201.90 $7,193.90 -$152.30 -$30.93 0.00% 55.88% $30.50 6/27/11
Winnebago Manuf. Housing/RV 3792 NYS $32.91 519000 32.9 $1,022.40 $0.00 $1,022.40 $112.60 $992.00 15.71 27.60% 56.65% $65.10 $108.30 35.50% 11.01% $9.70 8/29/10
Winning Edge Intertiol In Entertainment 7950 NDQ $0.01 940600 118.4 $1.20 $0.60 $1.80 $0.20 $5.60 -$1.40 -$0.74 0.00% 11.11% $0.00 7/30/11
Winpak Ltd. Packaging & Container 2640 TSE $10.19 1253 65 $640.30 $39.00 $679.30 $4.90 $436.70 26.35 9.89% 14.36% $24.30 $56.70 29.13% 0.72% $24.30 12/31/10
Winsonic Digital Media Group Internet 7370 NDQ $0.71 10835 40.2 $30.80 $2.00 $32.80 $0.00 -$5.50 $0.00 0.00% 0.00% $0.00 12/30/10
Winston Hotels Inc. Hotel/Gaming 7000 NYS $13.25 137600 26.5 $386.50 $257.80 $644.30 $16.80 $151.00 21.12 8.20% 10.84% $18.30 $52.00 3.24% 2.61% $102.20 12/30/10
Wintrust Fincial Fincial Svcs. (Div.) 6100 NDQ $48.02 100890 23.9 $1,245.00 $633.00 $1,878.00 $158.10 18.58 10.67% 13.10% $67.00 $226.30 36.15% 8.42% $0.00 12/30/10
Wipro Limited Computer Software/Svcs 3579 NYS $16.15 222600 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Wireless Age Communications Retail (Special Lines) 5600 NDQ $0.23 103522 29.1 $5.80 $0.60 $6.40 $0.80 $24.20 -153.33% 14.29% -$4.60 $0.40 0.00% 12.50% $0.70 12/30/10
Wireless Data Solutions Inc Wireless Networking 7380 NDQ $0.06 45500 15.1 $0.80 $0.10 $0.90 $0.00 $0.70 $0.00 $0.02 0.00% 0.00% $0.00 9/29/00
Wireless Facilities Inc. Telecom. Services 4810 NDQ $2.85 1301464 72.2 $212.80 $0.70 $213.50 $12.90 $375.30 20.86 4.43% 7.19% $10.20 $23.00 31.78% 6.04% $8.00 12/30/10
Wireless Ronin Tech Inc Computer Software/Svcs 3579 NDQ $5.76 397639 0.8 $5.00 $7.00 $12.00 $0.10 $0.70 -$4.80 -$3.44 0.00% 0.83% $0.30 12/30/10
Wireless Telecom. Wireless Networking 7380 AMS $2.55 23600 25.6 $73.60 $8.70 $82.30 $13.90 $38.80 21.03 6.65% 9.63% $3.50 $5.90 22.65% 16.89% $0.70 12/30/10
Wireless Xcessories Group Telecom. Equipment 4811 AMS $2.95 16700 4.5 $13.20 $0.00 $13.20 $2.70 $22.10 6.95 30.65% 61.56% $1.90 $2.40 10.23% 20.45% $0.10 12/30/10
Wisconsin Energy Electric Util. (Central) 4911 NYS $47.46 341500 117 $5,576.30 $3,983.30 $9,559.60 $73.20 $3,815.50 18.29 11.25% 9.49% $304.80 $935.90 32.86% 0.77% $794.80 12/30/10
WisdomTree Investments Inc Publishing 2700 NDQ $7.75 49647 78.5 $650.80 $0.00 $650.80 $12.50 $0.20 -36.84% -$4.20 -$3.41 0.00% 1.92% $0.00 12/30/10
Witness Sys Inc Telecom. Services 4810 NDQ $17.53 347094 32.8 $590.60 $0.00 $590.60 $126.60 $185.40 111.43 2.56% 19.47% $5.30 $31.30 57.84% 21.44% $5.70 12/30/10
Wi-Tron Inc Semiconductor 3674 NDQ $0.29 1452 23.3 $9.50 $0.80 $10.30 $0.00 $0.50 -$1.30 -$1.38 0.00% 0.00% $0.00 12/30/10
Wizzard Software Corp /CO Internet 7370 NDQ $3.16 133632 31.9 $104.40 $1.30 $105.70 $0.90 $1.70 -857.14% -267.21% -$6.00 -$2.94 0.00% 0.85% $0.00 12/30/10
WJ Communications Inc Telecom. Equipment 4811 NDQ $1.57 179572 65.5 $105.40 $0.00 $105.40 $30.20 $31.60 -67.52% -2106.67% -$21.00 -$18.96 0.00% 28.65% $1.50 12/30/10
WMS Industries Hotel/Gaming 7000 NYS $34.86 268600 31.6 $1,129.90 $115.00 $1,244.90 $39.10 $451.20 33.93 10.23% 17.48% $33.30 $103.70 32.32% 3.14% $15.60 6/29/11
WNS Holdings Limited Industrial Services 7300 NYS $31.10 36600 35.3 $1,102.00 $0.20 $1,102.20 $18.50 $202.80 60.22 23.40% 47.97% $18.30 $31.20 7.91% 1.68% $14.90 3/30/11
Wolverine Tube Inc. Metals & Mining (Div.) 1000 NYS $1.22 289900 15.1 $17.80 $235.10 $252.90 $27.30 $873.50 -23.64% -0.33% -$38.60 -$1.22 0.00% 10.79% $10.00 12/30/10
Wolverine World Wide Shoe 3140 NYS $28.52 215600 56.1 $1,624.50 $32.40 $1,656.90 $85.30 $1,061.00 21.81 16.12% 21.81% $74.50 $133.40 33.06% 5.15% $19.20 12/30/10
Women First HealthCare Inc Healthcare Information 7375 NDQ $0.00 17266 26.6 $0.30 $42.70 $43.00 $4.90 $1.40 -131.02% -$41.80 -$28.43 0.00% 11.40% $0.10 12/30/09
Womens Golf Unlimited Inc Recreation 7900 NDQ $0.11 500 3.2 $0.50 $2.20 $2.70 $0.00 $9.90 -1.92% 0.44% -$0.10 $0.03 0.00% 0.00% $0.00 12/30/09
Woodside Petroleum Ltd. Petroleum (Producing) 1300 NDQ $29.80 15711 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Woodward Governor Co Precision Instrument 3800 NDQ $39.71 84899 33.6 $1,356.70 $73.50 $1,430.20 $83.70 $854.50 19.41 14.60% 19.85% $69.90 $112.40 17.28% 5.85% $31.70 9/29/11
Workstream Inc Human Resources 7363 NDQ $1.14 384132 33.6 $44.20 $2.40 $46.60 $7.40 $17.20 -14.59% 2.75% -$5.50 $0.90 0.00% 15.88% $0.20 5/30/00
Workstream Inc Human Resources 7363 NDQ $1.14 384132 33.6 $44.20 $2.40 $46.60 $7.40 $17.20 -14.59% 2.75% -$5.50 $0.90 0.00% 15.88% $0.20 5/30/00
World Acceptance Fincial Svcs. (Div.) 6100 NDQ $46.95 97352 18.3 $890.80 $100.60 $991.40 $4.00 $243.30 23.14 18.30% 15.07% $38.50 $74.00 37.47% 0.40% $3.50 3/30/11
World Air Holdings Inc Air Transport 4510 NDQ $8.82 244077 23.9 $212.20 $24.00 $236.20 $47.00 $787.10 6.43 38.02% 62.59% $33.00 $65.00 38.56% 19.90% $7.20 12/30/10
World Energy Solutions Inc Information Services 8900 NDQ $0.20 14200 24.1 $7.90 $0.20 $8.10 $0.20 $0.50 -433.33% -431.35% -$1.30 -$1.29 0.00% 2.47% $0.00 12/30/10
World Fuel Services Industrial Services 7300 NYS $44.46 153800 27.4 $1,265.30 $20.70 $1,286.00 $143.30 $8,733.90 31.95 11.21% 18.92% $39.60 $60.40 27.72% 11.14% $4.60 12/30/10
World Gaming plc Hotel/Gaming 7000 NDQ $0.01 111945 63.9 $0.60 $40.00 $40.60 $7.60 $106.50 0.09 11.56% 7.93% $6.60 $7.10 0.00% 18.72% $0.60 12/30/10
World Health Altertives Inc Human Resources 7363 NDQ $0.00 457954 44.1 $0.50 $42.10 $42.60 $0.90 $40.30 -28.92% 1.73% -$13.10 $1.50 0.00% 2.11% $0.20 12/30/00
World Heart Corp Medical Services 8000 TSE $0.55 43675 55.5 $23.30 $0.00 $23.30 $10.70 $11.60 -255.07% -335.82% -$52.80 -$33.58 0.00% 45.92% $0.30 12/30/10
World Information Technology Recreation 7900 NDQ 40 $2.80 $0.10 $2.90 $0.00 $8.60 0.88 43.84% 45.88% $3.20 $5.50 38.27% 0.00% $0.10 12/30/09
World Transport Authority Inc Auto & Truck 3710 NDQ $0.00 48700 82 $0.90 $0.10 $1.00 $0.00 -$0.70 $0.00 0.00% 0.00% $0.00 6/29/09
World Waste Technologies Inc Computers/Peripherals 3573 NDQ $1.65 30050 24.7 $42.90 $3.20 $46.10 $2.90 -24.20% 0.00% -$3.80 $0.00 0.00% 6.29% $11.60 12/30/10
World Wrestling Ent. Entertainment 7950 NYS $16.30 207200 70.6 $1,166.60 $7.20 $1,173.80 $280.90 $400.10 24.82 11.86% 42.22% $47.00 $85.70 39.65% 23.93% $9.40 4/29/11
Worldbid Corporation Internet 7370 NDQ $3.85 54602 5.1 $16.20 $0.00 $16.20 $0.10 $0.30 -$0.10 -$0.08 0.00% 0.62% $0.00 4/29/11
WorldGate Communications Inc Internet 7370 NDQ $1.34 327637 39.5 $54.70 $0.10 $54.80 $16.30 $1.60 -109.22% -$15.40 -$15.88 0.00% 29.74% $0.60 12/30/10
WorldSpace Inc Entertainment 7950 NDQ $3.50 133171 36.8 $136.40 $155.00 $291.40 $276.00 $11.70 -$94.00 -$76.43 0.00% 94.72% $17.10 12/30/10
WorldStar Energy Corp Internet 7370 NDQ $1.10 38425 0.2 $0.20 $0.00 $0.20 $0.00 -$0.10 $0.00 0.00% 0.00% $0.00 12/30/10
Worldwater Corp Precision Instrument 3800 NDQ $0.39 632626 108.8 $58.00 $3.60 $61.60 $0.80 $2.00 -$10.20 -$4.85 0.00% 1.30% $0.00 12/30/10
Worthington Inds. Steel (General) 3311 NYS $17.72 993800 88.7 $1,574.70 $252.70 $1,827.40 $58.40 $2,897.20 10.79 15.44% 13.05% $146.00 $216.70 31.38% 3.20% $46.10 5/30/11
WPCS Intertiol Inc Internet 7370 NDQ $10.29 27086 5.3 $55.70 $3.50 $59.20 $12.30 $52.10 55.70 3.07% 10.29% $1.00 $4.90 60.00% 20.78% $0.20 4/29/11
WPP Group ADR Advertising 7310 NDQ $67.78 158459 250.6 $16,984.30 $3,301.00 $20,285.30 $1,918.10 $9,242.80 24.81 10.19% 11.76% $684.60 $1,416.90 32.77% 9.46% $276.10 12/30/10
WPS Resources Electric Util. (Central) 4911 NYS $54.03 142100 40.2 $2,349.70 $1,135.90 $3,485.60 $27.70 $6,962.70 14.93 11.61% 10.24% $157.40 $327.10 22.88% 0.79% $414.20 12/30/10
WPT Entertainment Inc Entertainment 7950 NDQ $3.87 92408 20.2 $79.50 $0.00 $79.50 $28.50 $18.10 -13.02% -56.53% -$5.00 -$5.60 0.00% 35.85% $1.00 12/31/10
WQN Inc Telecom. Services 4810 NDQ $0.27 34607 6.9 $1.90 $3.60 $5.50 $3.80 -12.64% 0.00% -$2.30 $0.00 0.00% 69.09% $0.00 12/30/10
Wright Express Fincial Svcs. (Div.) 6100 NYS $31.17 146700 40.2 $1,299.50 $259.50 $1,559.00 $45.00 $241.30 69.49 22.08% 31.83% $18.70 $142.30 33.08% 2.89% $11.00 12/30/10
Wright Medical Group Inc Medical Supplies 8060 NDQ $23.28 102542 34.2 $818.20 $10.90 $829.10 $76.30 $319.10 38.78 7.23% 15.60% $21.10 $56.10 36.97% 9.20% $31.60 12/30/10
Wrigley (Wm.) Jr. Food Processing 2000 NYS $51.72 613000 277.3 $14,393.90 $1,100.00 $15,493.90 $258.80 $4,159.30 26.44 24.58% 22.23% $544.30 $991.10 31.47% 1.67% $281.80 12/30/10
WriteSoft Computer Software/Svcs 3579 NDQ $0.04 42219 29.9 $1.20 $0.00 $1.20 $0.40 -80.00% 0.00% -$0.40 $0.00 0.00% 33.33% $0.00 3/30/00
WSB Fincial Group Inc. Bank 6000 NDQ $19.20 30475 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
WSFS Finl Corp Thrift 6120 NDQ $66.93 14886 6.6 $453.90 $83.20 $537.10 $233.80 16.27 15.33% 199.64% $27.90 $96.10 34.77% 43.53% $0.00 12/30/10
WSI Inds Inc Machinery 3500 NDQ $3.15 8117 2.7 $8.40 $3.10 $11.50 $1.30 $16.10 14.00 8.00% 10.65% $0.60 $1.60 38.10% 11.30% $0.10 8/26/11
WSN Group Inc Internet 7370 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
WVS Fincial Corp Thrift 6120 NDQ $16.50 1200 2.4 $38.70 $0.00 $38.70 $3.60 13.34 9.93% 44.99% $2.90 $14.00 17.73% 9.30% $0.00 6/29/10
WWA Group Inc Medical Services 8000 NDQ $0.75 88588 16 $12.50 $4.60 $17.10 $8.60 $16.30 11.36 44.00% $1.10 $1.10 0.00% 50.29% $0.70 12/30/10
Wyeth Drug 2834 NYS $50.92 3389200 1343.3 $69,247.30 $9,244.70 $78,492.00 $8,234.50 $18,755.80 17.47 33.04% 31.91% $3,963.40 $5,206.70 20.30% 10.49% $1,081.30 12/30/10
Wynn Resorts Ltd. Hotel/Gaming 7000 NDQ $93.85 716065 99.3 $9,514.00 $2,106.30 $11,620.30 $434.30 $722.00 -4.89% 2.84% -$76.50 $91.80 0.00% 3.74% $877.10 12/30/10
Wyoming Oil & Minerals Inc Petroleum (Producing) 1300 NDQ 29.4 $88.30 $16.60 $104.90 $0.50 $50.80 110.38 5.76% 11.00% $0.80 $3.30 0.00% 0.48% $2.30 3/30/11
Xanser Corp Oilfield Svcs/Equip. 3533 NYS $4.86 53100 34.4 $165.80 $32.20 $198.00 $21.50 $153.90 -8.38% 3.06% -$4.30 $1.90 0.00% 10.86% $4.20 12/30/10
XATA Corp Electronics 3670 NDQ $5.32 2100 7.5 $41.10 $1.80 $42.90 $6.50 $19.30 -120.00% -1937.72% -$6.00 -$5.81 0.00% 15.15% $0.60 9/29/10
Xcel Energy Inc. Electric Utility (West) 4913 NYS $23.06 855000 403.4 $9,411.00 $7,479.40 $16,890.40 $72.20 $9,625.50 18.86 9.07% 11.04% $499.00 $1,920.10 25.80% 0.43% $1,311.40 12/30/10
Xcelera Inc. Internet 7370 AMS 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
X-Change Corp Fincial Svcs. (Div.) 6100 NDQ $0.83 99950 26.7 $23.40 $0.20 $23.60 $0.00 $0.60 -$0.50 -$0.52 0.00% 0.00% $0.00 12/30/10
Xenogen Corp Biotechnology 2830 OTC 20.2 $51.30 $9.10 $60.40 $20.70 $39.70 -144.19% -1218.18% -$18.60 -$15.84 0.00% 34.27% $0.50 12/30/10
Xenoport Inc. Drug 2834 NDQ $24.55 85129 19.4 $599.90 $1.40 $601.30 $91.90 $4.80 -65.40% -$42.90 -$43.26 0.00% 15.28% $0.90 12/30/10
Xerium Technologies Inc. Paper/Forest Products 2600 NYS $9.79 110300 43.7 $438.00 $649.10 $1,087.10 $60.00 $582.40 -1.92% 8.60% -$2.10 $120.10 60.00% 5.52% $35.80 12/30/10
Xerox Corp. Office Equip/Supplies 3570 NYS $16.95 2789000 931.2 $16,506.30 $7,278.00 $23,784.30 $1,566.00 $15,701.00 17.69 12.94% 11.12% $933.00 $2,057.00 30.18% 6.58% $181.00 12/30/10
XETA Corp. Telecom. Equipment 4811 NDQ $3.14 22751 10.2 $32.60 $7.20 $39.80 $0.20 $58.00 65.20 1.35% 2.61% $0.50 $1.90 39.39% 0.50% $0.70 10/30/10
Xfone Inc. Telecom. Services 4810 AMS $2.86 45900 8.2 $29.70 $3.90 $33.60 $4.30 $24.30 0.00% 1.83% $0.00 $0.30 60.00% 12.80% $0.70 12/30/10
XFormity Technologies Inc Internet 7370 NDQ $0.06 15100 40.1 $2.00 $0.80 $2.80 $0.10 $0.70 -$3.00 -$2.62 0.00% 3.57% $0.00 6/29/11
Xilinx Inc. Semiconductor 3674 NDQ $23.81 2834795 342.6 $8,073.00 $0.00 $8,073.00 $984.90 $1,726.30 22.80 12.98% 22.07% $354.10 $496.30 22.44% 12.20% $67.00 3/31/11
Xinhua Chi Ltd Precious Metals 1041 NDQ $0.32 28400 61.8 $15.50 $8.10 $23.60 $0.20 $37.60 -1258.23% -$12.60 -$13.84 0.00% 0.85% $0.10 6/29/11
XL Capital Ltd. Insurance (Prop/Cas.) 6330 NYS $72.02 475300 179.6 $13,007.30 $3,367.70 $16,375.00 $3,693.50 -14.78% 0.00% -$1,252.00 $0.00 0.00% 22.56% $0.00 12/30/10
XL Generation Int'l Inc Recreation 7900 NDQ $0.42 2200 30 $14.50 $3.30 $17.80 $0.30 $2.90 -2586.80% -$5.40 -$5.17 0.00% 1.69% $0.10 12/30/10
XM Satellite `A' Entertainment 7950 NDQ $14.45 4177661 240.7 $3,899.20 $1,043.20 $4,942.40 $711.00 $558.30 -824.10% -99.17% -$666.70 -$409.68 0.00% 14.39% $61.20 12/30/10
XO Communications Inc. Telecom. Services 4810 NDQ $4.30 136780 181.9 $782.30 $301.10 $1,083.40 $184.00 $1,433.60 -27.15% 16.51% -$146.50 $108.40 0.00% 16.98% $86.70 12/30/10
XOMA Ltd Drug 2834 NDQ $2.20 702267 86.3 $211.70 $72.40 $284.10 $43.50 $18.70 -377.97% -$23.80 -$30.99 0.00% 15.31% $4.80 12/30/10
Xponential Inc. Retail (Special Lines) 5600 NDQ $1.15 21500 2.5 $2.90 $24.10 $27.00 $10.70 $21.50 -13.98% 5.73% -$1.30 $1.30 0.00% 39.63% $1.40 6/29/11
XRAYMEDIA Inc. Information Services 8900 NDQ $0.00 630523 225 $4.30 $0.00 $4.30 $0.00 $0.10 -$15.60 -$6.33 0.00% 0.00% $0.00 12/30/00
X-Rite Precision Instrument 3800 NDQ $12.30 147856 21.2 $356.80 $0.00 $356.80 $21.40 $130.90 34.64 8.07% 14.54% $10.30 $20.80 25.78% 6.00% $4.70 12/30/10
XStream Beverage Network Inc Beverage (Soft Drink) 2087 NDQ $0.12 99614 28.5 $7.10 $6.30 $13.40 $0.10 $10.20 -$16.10 -$6.67 0.00% 0.75% $0.00 12/30/10
Xstream Mobile Solutions Computer Software/Svcs 3579 NDQ $1.50 5050 0.5 $23.50 $0.00 $23.50 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 9/29/10
XTO Energy tural Gas (Div.) 4929 NYS $47.05 3604600 363.6 $17,626.70 $3,109.00 $20,735.70 $2.00 $3,519.00 15.21 27.54% 22.78% $1,159.20 $2,618.00 36.35% 0.01% $1,407.00 12/30/10
Xyberut Corp Computers/Peripherals 3573 NDQ $0.00 2459296 172.4 $1.80 $0.00 $1.80 $10.80 $11.00 -116.98% -323.14% -$18.60 -$16.48 0.00% 600.00% $0.30 12/30/09
Xynergy Corp Diversified Co. 9913 NDQ $0.05 2600 184.6 $9.20 $0.10 $9.30 $0.10 -$0.50 $0.00 0.00% 1.08% $0.00 12/30/00
Xyratex Ltd Computers/Peripherals 3573 NDQ $21.58 158041 28.4 $618.80 $14.00 $632.80 $41.20 $679.60 14.77 25.96% 37.71% $41.90 $55.40 8.65% 6.51% $17.10 11/29/10
Yadkin Valley Fincial Corp Bank 6000 NDQ $19.12 3010 10.7 $204.30 $53.40 $257.70 $37.70 18.24 9.63% 17.05% $11.20 $33.40 32.61% 14.63% $0.00 12/30/10
Yahoo! Inc. Internet 7370 NDQ $25.54 15994206 1430.2 $34,552.50 $750.00 $35,302.50 $2,560.80 $5,257.70 40.08 10.06% 12.40% $862.00 $1,504.90 44.32% 7.25% $408.90 12/30/10
Yankee Candle Household Products 2840 NYS $34.28 317200 41 $1,370.10 $178.00 $1,548.10 $12.70 $601.20 16.77 119.97% 43.26% $81.70 $165.10 38.84% 0.82% $35.30 12/30/10
Yantai Dahua Holdings Co. Inc. Fincial Svcs. (Div.) 6100 NDQ 33.4 $3.30 $7.40 $10.70 $0.20 $12.00 -163.16% -22.11% -$3.10 -$2.01 0.00% 1.87% $0.60 12/30/10
Yardville tiol Bancorp Bank 6000 NDQ $37.72 41400 10.9 $432.20 $779.80 $1,212.00 $52.70 20.68 11.77% 8.02% $20.90 $105.90 31.52% 4.35% $0.00 12/30/10
Yi Wan Group Diversified Co. 9913 NDQ $0.05 3000 16.9 $0.70 $0.10 $0.80 $5.20 $11.20 1.00 3.43% 11.16% $0.70 $3.40 49.80% 650.00% $1.40 12/30/00
Yifan Communications Inc Internet 7370 NDQ $0.25 142 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
YM Bioscirnces Inc Drug 2834 AMS $2.86 264900 55.8 $154.50 $0.00 $154.50 $88.30 $1.20 -27.24% -417.97% -$25.80 -$26.75 0.00% 57.15% $0.10 6/29/11
Yocream Intl Inc Food Processing 2000 NDQ $5.55 1600 2.4 $11.30 $2.30 $13.60 $2.80 $19.60 56.50 2.50% 10.45% $0.20 $1.00 21.64% 20.59% $0.60 10/30/10
York Water Co Water Utility 4941 NDQ $17.88 6350 10.4 $188.20 $59.10 $247.30 $0.00 $26.80 32.45 11.51% 9.31% $5.80 $16.10 36.71% 0.00% $17.60 12/30/10
Youbet.com Hotel/Gaming 7000 NDQ $3.69 602353 33 $130.10 $0.80 $130.90 $16.70 $88.80 22.82 24.89% 67.14% $5.70 $4.70 0.00% 12.76% $1.40 12/30/10
Young Broadcasting Inc Entertainment 7950 NDQ $2.82 48150 20.8 $59.90 $785.80 $845.70 $78.10 $197.50 7.29% -$90.40 $44.20 0.00% 9.23% $7.20 12/30/10
Young Innovations Medical Supplies 8060 NDQ $33.30 55847 8.9 $294.70 $0.00 $294.70 $10.20 $84.80 19.26 14.77% 18.17% $15.30 $26.90 36.91% 3.46% $1.80 12/30/10
YP Corp Internet 7370 NDQ $1.07 546700 48.8 $50.20 $0.00 $50.20 $8.10 $25.20 -2.98% 3.25% -$0.70 $0.50 0.00% 16.14% $0.00 9/29/10
YRC Worldwide Trucking 4200 NDQ $37.73 682194 57.3 $2,174.60 $1,488.10 $3,662.70 $82.40 $8,741.60 7.24 15.52% 14.88% $300.50 $794.50 37.39% 2.25% $304.70 12/30/10
YTB Intl Inc Recreation 7900 NDQ $3.00 55077 19 $73.60 $0.50 $74.10 $0.60 $3.70 -1.89% -1.30% -$0.30 -$0.20 0.00% 0.81% $0.00 12/30/00
Yum! Brands Restaurant 5812 NYS $58.80 588900 278 $15,661.50 $1,860.00 $17,521.50 $201.00 $9,349.00 20.55 52.59% 37.21% $762.00 $1,557.00 25.73% 1.15% $609.00 12/30/10
Zale Corp. Retail (Special Lines) 5600 NYS $28.21 594700 48.2 $1,372.10 $202.80 $1,574.90 $42.60 $2,439.00 33.22 5.15% 8.84% $41.30 $141.30 39.85% 2.70% $82.70 7/30/11
Zanett Inc Computer Software/Svcs 3579 NDQ $1.40 227345 28.5 $34.70 $11.60 $46.30 $0.50 $34.90 -140.58% -36.55% -$9.70 -$6.58 0.00% 1.08% $0.30 12/30/10
ZAP.COM Corp. Internet 7370 NDQ $0.18 150 50 $9.00 $0.00 $9.00 $1.80 -5.88% -$0.10 $0.00 0.00% 20.00% $0.00 12/30/10
Zapata Corp. Diversified Co. 9913 NYS $7.00 142800 19.1 $134.80 $30.10 $164.90 $103.40 $109.90 29.96 2.62% 12.91% $4.50 $12.70 0.00% 62.70% $17.60 12/30/10
Zapped Hard Co. Electronics 6120 NDQ $15.00 3140 5.9 $88.70 $23.20 $111.90 $17.80 98.56 2.04% 9.21% $0.90 $5.30 13.99% 15.91% $0.00 9/29/00
Zareba Systems Inc Electrical Equipment 3600 NDQ $4.75 2800 2.4 $11.80 $9.90 $21.70 $1.40 $34.40 -2.21% 9.50% -$0.30 $2.10 0.00% 6.45% $0.30 6/29/11
Zarlink Semiconductor Inc. Telecom. Equipment 4811 NYS $2.15 97400 127.3 $277.60 $0.10 $277.70 $115.30 $144.90 138.80 1.32% 6.01% $2.00 $2.20 0.00% 41.52% $1.70 3/30/11
Z-Axis Corporation Computer Software/Svcs 3579 OTC $0.16 500 3.8 $0.60 $0.20 $0.80 $0.10 $2.90 -44.44% -39.50% -$0.40 -$0.39 0.00% 12.50% $0.00 3/30/11
Zebra Techn. 'A' Wireless Networking 7380 NDQ $34.79 367204 70.5 $2,468.80 $0.00 $2,468.80 $544.20 $702.30 22.12 13.12% 36.18% $111.60 $167.30 33.75% 22.04% $14.30 12/30/10
Zenith t'l Ins Insurance (Prop/Cas.) 6330 NYS $46.91 115200 37.2 $1,765.20 $60.00 $1,825.20 $911.60 11.29 21.94% $156.40 $0.00 34.48% 49.95% $12.90 12/30/10
Zenon Environmental Environmental 4953 TSE 32.7 $784.40 $4.90 $789.30 $40.60 $238.30 -3.39% 0.90% -$8.40 $1.90 0.00% 5.14% $34.40 12/30/10
Zenon Environmental Inc Environmental 4953 TSE 32.7 $783.70 $4.90 $788.60 $40.60 $238.30 -3.39% 0.90% -$8.40 $1.90 0.00% 5.15% $34.40 12/30/10
Zeros & Ones Inc Computer Software/Svcs 3579 NDQ $0.19 286750 38.5 $12.40 $1.10 $13.50 $0.10 -$0.50 $0.00 0.00% 0.74% $0.00 12/30/10
Zevex Intl Inc Precision Instrument 3800 NDQ $9.86 49669 5.3 $55.90 $2.00 $57.90 $1.30 $30.30 29.42 12.58% 17.68% $1.90 $2.80 0.21% 2.25% $1.00 12/30/10
Zi Corp Computer Software/Svcs 3579 NDQ $2.13 3613974 46.3 $94.90 $0.30 $95.20 $12.20 $11.40 -36.50% -216.85% -$5.00 -$3.90 0.00% 12.82% $0.30 12/30/10
Ziegler Companies Inc. Fincial Svcs. (Div.) 6100 NDQ $26.65 109 1.6 $42.30 $65.60 $107.90 $121.60 $87.60 11.13 10.89% $3.80 $11.00 41.16% 112.70% $1.60 12/30/10
Zila Inc. Drug 2834 NDQ $2.54 86481 45.8 $115.40 $21.50 $136.90 $7.60 $28.20 -119.31% -60.67% -$27.80 -$22.57 0.00% 5.55% $1.00 7/30/11
Zilog Inc. (New) Semiconductor 3674 NDQ $4.38 12443 16.6 $72.90 $0.00 $72.90 $27.00 $78.80 -40.19% -58.78% -$16.80 -$8.70 0.00% 37.04% $4.20 3/30/11
Zimmer Holdings Medical Supplies 8060 NYS $78.38 849900 247.8 $18,610.20 $81.60 $18,691.80 $233.20 $3,286.10 24.02 16.55% 20.23% $774.80 $1,302.00 29.61% 1.25% $255.30 12/30/10
Zingo Inc Telecom. Equipment 4811 NDQ $1.15 3400 0 $138.00 $0.00 $138.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Zions Bancorp. Bank 6000 NDQ $82.44 383296 105.1 $8,846.60 $2,745.90 $11,592.50 $1,706.60 18.43 11.33% 19.00% $480.10 $1,554.60 35.51% 14.72% $0.00 12/30/10
ZipRealty Inc Industrial Services 7300 NDQ $7.49 28457 20.3 $158.80 $0.00 $158.80 $88.90 $93.40 6.46 23.70% 45.64% $24.60 $6.80 0.00% 55.98% $2.80 12/30/10
Zix Corp Computers/Peripherals 3573 NDQ $1.19 870832 49.6 $69.80 $7.00 $76.80 $20.20 $14.00 -392.31% -$40.80 -$29.08 0.00% 26.30% $1.70 12/30/10
Zoll Medical Medical Supplies 8060 NDQ $58.24 114746 9.7 $568.50 $0.00 $568.50 $63.40 $248.80 51.22 5.67% 13.42% $11.10 $27.30 35.00% 11.15% $10.50 9/30/11
Zoltek Cos. Machinery 3500 NDQ $19.67 1078734 19.2 $506.50 $41.20 $547.70 $0.30 $60.20 -40.03% -2.63% -$27.90 -$2.91 0.00% 0.05% $14.80 9/29/10
Zones Inc Retail (Special Lines) 5600 NDQ $7.46 43011 13.3 $100.60 $20.40 $121.00 $3.20 $566.60 16.49 14.77% 12.96% $6.10 $12.30 38.36% 2.64% $1.80 12/30/10
Zoolink Corp. Internet 7370 NDQ $0.00 21813 19.3 $0.20 $0.10 $0.30 $0.10 $0.80 -360.00% -330.10% -$1.80 -$1.65 0.00% 33.33% $0.00 6/29/09
Zoom Technologies Telecom. Equipment 4811 NDQ $1.12 39364 9.3 $10.40 $4.90 $15.30 $9.10 $25.60 -19.27% -79.59% -$2.10 -$5.33 0.00% 59.48% $0.20 12/30/10
Zoran Corp. Entertainment Tech 3663 NDQ $14.58 680666 45.4 $684.40 $0.00 $684.40 $149.30 $395.80 24.89 5.51% 10.75% $27.50 $40.60 7.30% 21.81% $10.70 12/30/10
Z-Trim Holdings Inc Fincial Svcs. (Div.) 6100 AMS $0.94 50300 50 $62.10 $0.00 $62.10 $0.00 $0.50 -85.00% -72.91% -$5.10 -$4.37 0.00% 0.00% $0.20 12/30/10
Zumiez Inc. Recreation 7900 NDQ $29.54 194773 27.3 $826.40 $0.00 $826.40 $43.00 $205.60 64.06 17.50% 55.83% $12.90 $27.60 37.90% 5.20% $13.40 1/27/11
Zunicom Inc Telecom. Equipment 4811 NDQ $1.94 2842 8.6 $17.30 $9.50 $26.80 $0.70 $83.10 10.18 23.94% 16.98% $1.70 $2.70 0.00% 2.61% $0.40 12/30/10
Zygo Corp. Precision Instrument 3800 NDQ $16.45 108964 18.2 $306.00 $0.10 $306.10 $41.70 $168.10 21.10 9.13% 15.41% $14.50 $25.00 27.69% 13.62% $7.40 6/29/11
ZymoGenetics Inc Biotechnology 2830 NDQ $15.57 348499 65.9 $1,057.80 $66.80 $1,124.60 $366.30 $42.90 -23.37% -215.57% -$78.00 -$73.72 0.00% 32.57% $5.70 12/30/10
Zynex Medical Holdings Inc Internet 7370 NDQ $0.26 3780 23.2 $6.30 $0.50 $6.80 $0.00 $2.30 63.00 25.00% 11.11% $0.10 $0.10 0.00% 0.00% $0.00 12/30/10
Emily Sue Cosmetics Drug 2834 NDQ $2.54 86481 45.8 $115.40 $21.50 $136.90 $7.60 $28.20 -119.31% -60.67% -$27.80 -$22.57 0.00% 5.55% $1.00 7/30/11
Abacus Electronics, Inc. Semiconductor 3674 NDQ $4.38 12443 16.6 $72.90 $0.00 $72.90 $27.00 $78.80 -40.19% -58.78% -$16.80 -$8.70 0.00% 37.04% $4.20 3/30/11
Respirator Products Medical Supplies 8060 NYS $78.38 849900 247.8 $18,610.20 $81.60 $18,691.80 $233.20 $3,286.10 24.02 16.55% 20.23% $774.80 $1,302.00 29.61% 1.25% $255.30 12/30/10
DFI, Inc Telecom. Equipment 4811 NDQ $1.15 3400 0 $138.00 $0.00 $138.00 $0.00 $0.00 $0.00 0.00% 0.00% $0.00 12/31/01
Bonnie & Clyde Withdrawels Bank 6000 NDQ $82.44 383296 105.1 $8,846.60 $2,745.90 $11,592.50 $1,706.60 18.43 11.33% 19.00% $480.10 $1,554.60 35.51% 14.72% $0.00 12/30/10
Cling Magnets, Inc Industrial Services 7300 NDQ $7.49 28457 20.3 $158.80 $0.00 $158.80 $88.90 $93.40 6.46 23.70% 45.64% $24.60 $6.80 0.00% 55.98% $2.80 12/30/10
Onz and Zeros Corp Computers/Peripherals 3573 NDQ $1.19 870832 49.6 $69.80 $7.00 $76.80 $20.20 $14.00 -392.31% -$40.80 -$29.08 0.00% 26.30% $1.70 12/30/10
High Quality Medical Medical Supplies 8060 NDQ $58.24 114746 9.7 $568.50 $0.00 $568.50 $63.40 $248.80 51.22 5.67% 13.42% $11.10 $27.30 35.00% 11.15% $10.50 9/30/11
Bolt Cos. Machinery 3500 NDQ $19.67 1078734 19.2 $506.50 $41.20 $547.70 $0.30 $60.20 -40.03% -2.63% -$27.90 -$2.91 0.00% 0.05% $14.80 9/29/10
Michael Coors Inc Retail (Special Lines) 5600 NDQ $7.46 43011 13.3 $100.60 $20.40 $121.00 $3.20 $566.60 16.49 14.77% 12.96% $6.10 $12.30 38.36% 2.64% $1.80 12/30/10
LinkEm Corp. Internet 7370 NDQ $0.00 21813 19.3 $0.20 $0.10 $0.30 $0.10 $0.80 -360.00% -330.10% -$1.80 -$1.65 0.00% 33.33% $0.00 6/29/09
Wired Technologies Telecom. Equipment 4811 NDQ $1.12 39364 9.3 $10.40 $4.90 $15.30 $9.10 $25.60 -19.27% -79.59% -$2.10 -$5.33 0.00% 59.48% $0.20 12/30/10
Wowzie Corp. Entertainment Tech 3663 NDQ $14.58 680666 45.4 $684.40 $0.00 $684.40 $149.30 $395.80 24.89 5.51% 10.75% $27.50 $40.60 7.30% 21.81% $10.70 12/30/10
Trim-Your Holdings Inc Fincial Svcs. (Div.) 6100 AMS $0.94 50300 50 $62.10 $0.00 $62.10 $0.00 $0.50 -85.00% -72.91% -$5.10 -$4.37 0.00% 0.00% $0.20 12/30/10
Fun and Games, Inc. Recreation 7900 NDQ $29.54 194773 27.3 $826.40 $0.00 $826.40 $43.00 $205.60 64.06 17.50% 55.83% $12.90 $27.60 37.90% 5.20% $13.40 1/27/11
Hello Goodbye, Inc Telecom. Equipment 4811 NDQ $1.94 2842 8.6 $17.30 $9.50 $26.80 $0.70 $83.10 10.18 23.94% 16.98% $1.70 $2.70 0.00% 2.61% $0.40 12/30/10
RightOn Corp. Precision Instrument 3800 NDQ $16.45 108964 18.2 $306.00 $0.10 $306.10 $41.70 $168.10 21.10 9.13% 15.41% $14.50 $25.00 27.69% 13.62% $7.40 6/29/11
Creation, Inc Biotechnology 2830 NDQ $15.57 348499 65.9 $1,057.80 $66.80 $1,124.60 $366.30 $42.90 -23.37% -215.57% -$78.00 -$73.72 0.00% 32.57% $5.70 12/30/10
Cloud 9, Inc Internet 7370 NDQ $0.26 3780 23.2 $6.30 $0.50 $6.80 $0.00 $2.30 63.00 25.00% 11.11% $0.10 $0.10 0.00% 0.00% $0.00 12/30/10
Endo Internet 7370 NDQ $20.98 822486 347.6 $6,955.40 $230.80 $7,186.20 $321.00 $2,119.50 28.79 4.21% 6.61% $241.60 $677.90 44.94% 4.47% $52.30 12/30/10
Xology Industrial Services 7300 NDQ $40.50 832747 213.2 $8,727.30 $0.00 $8,727.30 $464.00 $3,901.80 44.32 21.55% 47.49% $196.90 $335.40 36.33% 5.32% $90.80 12/30/10
UpDown Petroleum (Producing) 1300 NDQ $13.34 158063 29.4 $436.70 $0.30 $437.00 $6.10 $67.00 118.03 4.44% 30.32% $3.70 $23.50 0.00% 1.40% $52.50 12/30/10
Expo Variant Industrial Services 7300 NDQ $18.66 32272 16.2 $282.60 $0.10 $282.70 $68.90 $155.20 19.90 10.66% 43.34% $14.20 $44.50 37.28% 24.37% $3.00 12/29/10
DeLong Enter. Pharmacy Services 5910 NDQ $71.60 1169116 146 $9,794.80 $1,511.00 $11,305.80 $478.00 $16,266.00 25.24 26.49% 18.36% $388.10 $727.00 36.90% 4.23% $60.00 12/30/10
Expedited Solutions Air Transport 4510 AMS $1.26 13700 26.3 $32.90 $2.80 $35.70 $0.40 $39.80 -51.33% 2.19% -$5.80 $0.30 0.00% 1.12% $0.30 12/30/10
Jet Care Air Transport 4510 NYS $8.10 270300 54.1 $443.00 $171.90 $614.90 $227.30 $1,562.80 4.52 47.00% 118.06% $98.00 $284.50 36.47% 36.97% $21.10 12/30/10
FixFast Medical Services 8000 NYS 67.8 $1,422.00 $796.30 $2,218.30 $38.30 $1,971.80 13.90 20.57% 14.14% $102.30 $267.30 33.59% 1.73% $81.20 12/30/10
Megastream Computers/Peripherals 3573 NDQ $4.19 1387150 121.9 $501.80 $200.00 $701.80 $255.40 $383.30 38.90 5.20% 11.86% $12.90 $29.10 21.49% 36.39% $7.10 6/29/10
Net Ball Recreation 7900 AMS $3.66 8900 11.3 $39.40 $18.90 $58.30 $6.50 $147.30 39.40 5.00% 15.59% $1.00 $10.10 50.60% 11.15% $5.70 12/30/10
Black Gold Petroleum (Integrated) 2900 NYS $76.63 12358300 6133 $450,988.60 $7,991.00 $458,979.60 $33,275.00 $328,213.00 13.32 30.45% 39.30% $33,860.00 $59,255.00 43.03% 7.25% $13,839.00 12/30/10
Wellness Drug 2834 NDQ 41.9 $815.40 $2.80 $818.20 $211.50 $49.40 -76.66% -$100.50 -$102.07 0.00% 25.85% $12.50 12/30/00
Double Watts Electrical Equipment 3600 NDQ $0.01 564100 217.6 $2.20 $0.10 $2.30 $0.00 $5.00 -$3.90 -$3.63 0.00% 0.00% $0.00 12/30/10
ROI Inc. Fincial Svcs. (Div.) 6100 NDQ $16.25 500208 38.6 $659.80 $7.00 $666.80 $4.20 $254.20 44.58 11.09% 14.23% $14.80 $30.30 36.00% 0.63% $9.20 9/29/10
Speed Craft Internet 7370 NDQ $2.03 37225 14.6 $29.30 $0.00 $29.30 $9.40 $13.20 7.71 48.10% $3.80 $3.60 0.00% 32.08% $0.20 12/30/10
First National Bank 6000 NDQ $28.15 902 2.4 $66.60 $22.80 $89.40 $7.90 13.88 13.11% 18.21% $4.80 $13.00 27.86% 8.84% $0.00 12/30/10
SaveBig Thrift 6120 NDQ $31.70 600 6.5 $207.60 $25.80 $233.40 $54.50 30.99 8.92% 33.63% $6.70 $26.40 40.89% 23.35% $0.00 12/30/10
Invest Loans Bank 6000 NYS $18.27 145700 57.4 $1,117.30 $662.60 $1,779.90 $131.60 20.20 11.59% 14.79% $55.30 $209.90 28.96% 7.39% $0.00 12/30/10
Connect Internet 7370 NDQ $74.21 482997 40.8 $3,059.20 $0.00 $3,059.20 $374.20 $394.00 46.35 10.71% 25.75% $66.00 $101.70 38.64% 12.23% $21.40 9/29/11
Suitz Apparel 2300 AMS 5.2 $15.60 $0.00 $15.60 $19.90 $49.70 -2.94% -$0.50 -$0.12 0.00% 127.56% $0.00 11/26/00
GrossMargin Retail (Special Lines) 5600 NDQ $8.01 600 3.1 $26.30 $19.50 $45.80 $0.20 $233.10 -3.53% 4.20% -$1.00 $2.00 0.00% 0.44% $5.10 1/27/11
FactSet Research Information Services 8900 NYS $56.48 146800 48.9 $2,788.10 $0.00 $2,788.10 $143.20 $387.40 35.07 22.16% 42.86% $79.50 $139.80 33.93% 5.14% $23.70 8/30/11
Fair Isaac Computer Software/Svcs 3579 NYS $40.65 317600 63.8 $2,576.10 $400.00 $2,976.10 $229.00 $798.70 19.15 16.71% 19.20% $134.50 $270.40 30.68% 7.69% $16.40 9/29/10
Fairchild Corp. Information Services 8900 NYS $2.19 32500 22.6 $53.20 $122.90 $176.10 $28.30 $352.40 -30.12% -6.39% -$33.10 -$13.07 0.00% 16.07% $12.10 9/29/10
Fairchild Semic. Semiconductor 3674 NYS $16.81 601500 120.5 $2,067.10 $646.60 $2,713.70 $513.20 $1,425.10 98.90 2.07% 17.29% $20.90 $197.40 0.00% 18.91% $97.40 12/24/10
Fairfax Fincial Holdings Insurance (Prop/Cas.) 6330 TSE $231.67 10885 16.1 $3,721.30 $2,297.10 $6,018.40 $4,597.40 -1.78% 0.00% -$57.00 $0.00 60.00% 76.39% $37.00 12/30/00
FairPoint Communications Inc. Telecom. Services 4810 NYS $18.95 130500 35 $670.00 $607.70 $1,277.70 $5.10 $262.80 23.51 11.55% 14.49% $28.50 $123.10 0.00% 0.40% $28.10 12/30/10
FalconStor Software Inc Telecom. Equipment 4811 NDQ $8.65 146667 47.9 $420.70 $0.00 $420.70 $36.60 $41.00 182.91 4.72% 40.87% $2.30 $5.20 4.89% 8.70% $3.20 12/30/10
Family Dollar Stores Retail Store 5300 NYS $29.33 521400 165.3 $4,486.90 $0.00 $4,486.90 $105.20 $5,824.80 20.63 15.23% 21.94% $217.50 $457.50 36.55% 2.34% $229.10 8/26/10
Family Room Entertainment Corp Entertainment 7950 NDQ $0.00 1933275 199.8 $1.90 $6.40 $8.30 $0.70 $3.40 -27.64% -$1.60 -$1.49 0.00% 8.43% $0.00 6/29/11
Familymeds Group Inc Internet 7370 NDQ $2.73 53428 6.6 $15.80 $60.10 $75.90 $6.70 $216.10 -28.18% -$21.90 -$11.86 0.00% 8.83% $1.70 12/30/10
Famous Dave's of America Restaurant 5812 NDQ $16.49 20842 10.6 $169.90 $16.30 $186.20 $4.40 $102.40 38.61 11.83% 16.40% $4.40 $13.00 38.08% 2.36% $6.80 12/31/10
Fannie Mae Fincial Svcs. (Div.) 6100 NYS $59.39 1642700 970 $58,297.00 $478,539.00 $536,836.00 $1,415.00 8.21 31.74% 7.14% $7,102.00 $52,305.00 31.80% 0.26% $0.00 12/30/09
Fansteel Inc Metal Fabricating 3400 NDQ $0.25 8504 3.4 $1.40 $16.00 $17.40 $0.80 $56.30 1.56 33.01% $0.90 $3.40 0.00% 4.60% $1.20 12/30/10
Fantatech Inc Educatiol Services 8299 NDQ $1.15 125 30.1 $34.60 $2.50 $37.10 $4.00 $11.30 26.62 18.57% 41.86% $1.30 $2.70 14.72% 10.78% $4.10 12/30/10
Farmer Bros. Co. Food Processing 2000 NDQ $21.35 33935 16.1 $336.00 $0.00 $336.00 $181.70 $207.50 70.00 1.78% 6.86% $4.80 $6.00 0.00% 54.08% $12.80 6/29/11
Farmers & Merchants Bancorp Ca Bank 6000 NDQ $515.00 30 0.8 $418.20 $51.20 $469.40 $50.70 22.73 14.89% 24.41% $18.40 $47.10 35.70% 10.80% $0.00 12/30/10
Farmers Capital Bank Corp. Bank 6000 NDQ $34.13 10441 7.4 $256.70 $76.90 $333.60 $75.00 16.25 10.25% 23.94% $15.80 $47.50 21.32% 22.48% $0.00 12/30/10
Farmers tiol Banc Corp /OH Bank 6000 NDQ $10.55 8573 13 $137.50 $39.50 $177.00 $31.60 16.98 10.67% 20.99% $8.10 $23.50 25.16% 17.85% $0.00 12/30/10
Farnsworth Bancorp Inc Thrift 6120 NDQ $27.00 100 0.5 $16.60 $0.00 $16.60 $6.00 27.67 8.22% 81.61% $0.60 $1.70 37.59% 36.14% $0.00 9/29/00
FARO Technologies Precision Instrument 3800 NDQ $24.04 131891 14.3 $349.00 $0.40 $349.40 $25.80 $125.60 42.56 8.29% 15.40% $8.20 $13.70 17.37% 7.38% $3.90 12/30/10
Farrel Corp. Machinery 3500 NDQ $2.71 1500 5.2 $14.20 $0.00 $14.20 $13.50 $66.60 10.14 12.07% $1.40 $3.10 44.51% 95.07% $0.40 12/30/10
Fashion House Holdings Inc Computer Software/Svcs 3579 NDQ $0.55 2500 20 $13.70 $1.90 $15.60 $0.10 $1.60 -$6.80 -$4.89 0.00% 0.64% $0.30 12/30/10
Fastclick Inc. Information Services 8900 NDQ 0 $0.00 $0.00 $0.00 $0.00 $0.00 $0.00 0.00% $0.00 12/31/01
Fastel Co. Retail Building Supply 5211 NDQ $35.88 906517 151.1 $5,372.40 $0.00 $5,372.40 $56.90 $1,523.30 32.21 21.29% 25.37% $166.80 $297.30 38.00% 1.06% $65.90 12/30/10
Fauquier Bankshares Inc. Bank 6000 NDQ $25.00 404 3.4 $87.30 $46.10 $133.40 $26.60 15.32 16.01% 22.03% $5.70 $17.50 30.62% 19.94% $0.00 12/30/10
Favrille Inc. Drug 2834 NDQ $2.50 298554 20.3 $72.60 $6.10 $78.70 $34.50 -99.72% 0.00% -$35.60 $0.00 0.00% 43.84% $1.80 12/30/10
FBL Finl Group Inc Fincial Svcs. (Div.) 6100 NYS $39.08 25100 29.1 $1,180.60 $218.40 $1,399.00 $184.50 16.22 8.62% 10.11% $72.80 $134.20 33.88% 13.19% $20.10 12/30/10
FC Banc Corp Bank 6000 NDQ $27.75 200 0.6 $18.10 $20.90 $39.00 $3.60 25.86 5.26% 13.13% $0.70 $4.30 6.57% 9.23% $0.00 12/30/00
Featherlite Mfg Inc Auto & Truck 3710 OTC 11 $71.80 $33.30 $105.10 $0.10 $225.30 15.96 14.90% 12.01% $4.50 $11.60 34.34% 0.10% $3.20 12/30/10
Fedders Corp. Home Appliance 3630 NDQ $1.00 282941 30.8 $31.30 $217.30 $248.60 $14.40 $297.70 -9.82% -$75.60 -$19.92 0.00% 5.79% $8.00 12/30/10
Federal Agric Mtg Corp Fincial Svcs. (Div.) 6100 NYS $18.86 4700 11.1 $205.40 $3,994.20 $4,199.60 $3,411.80 $192.60 4.18 19.96% 14.89% $49.10 $181.10 31.90% 81.24% $0.00 12/30/10

Functions2

EXCEL FUNCTIONS USING THE 'INDUSTRY DATA WORKSHEET'
1) Perform the indicated exercises (explained below the table) and print the results.
2) To print formula simply remove the equal sign.
FUNCTIONS2 RESULTS
Formula Value (First Name)
1. PARSING
Use Text to Columns
Show four First Names
Place results on page 7.
Formula Value
2. CONCATENATE
State_Zip for four records
Formula Value
3. SUM Sales
4. SUM Sales
5. SUM Sales
6. SUM Sales
Formula Value
7. COUNTIF
Formula Value
8. LARGE (8TH)
9. SMALL (3RD)
Formula Value
10. MAX
INSTRUCTIONS:
Read the following and perform the calculations using the Industry Data worksheet
If you do not know how to perform a function, use Google to find an online example or use the Excelisfun site.
CONCATENATION AND PARSING (Use Industry Data Worksheet)
Required:
1 Create two new columns: FirstName and LastName. Separate the contents of the Name field into the two new fields and remove the comma.
Show the field Names, FirstName and LastName for the first four rows
Show the formula for parsing the first and last names on the Combine Worksheet.
2 Create a new field named "State_ZIP" that is the concatenation of the State and Zip fields with a hyphen in between.
Concatenate the first four rows and show labels and formula.
SUMIF and SUMIFS (Use Industry Data Worksheet)
General: SUMIF(range,criteria,sum_range)
SUMIFS(Sum_range, Criteria_range1, Criteria1, Criteria_range2, Criteria2, ...)
SUMIFS is an array function. When entering you must use CTR+SHFT+ENTER
Required:
3 Sum the Sales in the Industry Data worksheet for all Florida companies.
Study at http://www.mrexcel.com/tip083.shtml
4 Sum Sales in the Industry Data worksheet for all California companies with sales exceeding $4,000.
5 Sum the Sales in the Industry Data worksheet for all companies selling semi-conductors (SIC = 3674) in California with sales exceeding $4,000 and more than 2,000 employees
6 Sum the Sales in the Industry Data worksheet for all Banks in Maine and Ohio with sales exceeding $4,000 and more than 8,000 employees
(Hint: You can combine two statements)
COUNTIF (Use Industry Data Worksheet)
General: Countif(range, criteria)
Required:
7 Count the number of zipcodes in Industry Data that begin with the digit 3.
Hint: First create a new text field using the Text() function. Then extract the first digit into a new field.
LARGE and SMALL
General: Large(range, k) where k is the kth largest number you want to find.
Required:
8 In the Sales field of Industry_Data, find the 8th largest number.
General: Small(range, k) where k is the kth smallest number you want to find.
9 In the Sales field of Industry_Data, find the 3rd smallest number.
MAX Using an Embedded IF
Note: There is no MAX function similar to the SUMIFS. You must use an embedded IF.
See: http://spreadsheets.about.com/od/excel2010functions/qt/2010-04-26-excel-2010-max-function.htm
10 Find the maximum Sales for all companies with higher than 1000 employees and lower than 5000 employees.
11 AUTOFILTER 1 (Use Industry Data Worksheet)
Required:
Within the Industry_Data worksheet, select the entire sheet (use Ctrl+Shift+End) to select.
Go to Data and click Filter. Note that each field now has a drop down box.
Open the Address drop-down and sort Z-A. Screen-print the opened box showing the results of the filter.
This will be printed as Page 11
12 AUTOFILTER 2 (Use Industry Data Worksheet)
Required:
Within the Industry_Data worksheet, select the entire sheet (use Ctrl+Shift+End) to select.
Go to Data and click Filter. Note that each field now has a drop down box.
In the Sales field select the filter for Sales between $10,000 and $13,000
Screen-print the results of the filter.
This will be printed as Page 11
13 CREATING SUBTOTALS
For a good explanation of how this works go to http://office.microsoft.com/en-us/excel-help/calculating-subtotals-and-working-with-levels-in-excel-HA001109798.aspx
Required:
Within the Industry_Data worksheet, select the entire sheet (use Ctrl+Shift+End) to select.
Go to Data and click Subtotal. Create a subtotal of sales for each change in state.
Click Level 2 so only the subtotals and grand total are visible.
Screen-print the results of the filter onto Page 12. (Go to 'Remove All' in Subtotals to return sheet to original view)

Industry Data

Gender Name Company Name Address City ST Zip Industry Name SIC Code Employees Sales (000 000) Telephone
M Smith, Joseph AFLAC 1932 Wynnton Rd Columbus GA 31999 Accident and health insurance, nec 6321 5278 $ 9,993 (706) 323-3431
M Bauer, James Mid Atlantic Medical Services 4 Taft Ct Rockville MD 20850 Accident and health insurance, nec 6321 2825 $ 1,757 (301) 762-8205
M Best, Robert Unumprovident Corp. 1 Fountain Sq Chattanooga TN 37402 Accident and health insurance, nec 6321 10500 $ 9,719 (423) 755-1011
M Oak, Michael True North Communications 101 E Erie St Chicago IL 60611 Advertising agencies, nec 7311 13748 $ 1,829 (312) 425-6500
M Ford, John Tecumseh Products 100 E Patterson St Tecumseh MI 49286 Air conditioning equipment, complete 3585 18000 $ 1,922 (517) 423-8411
F Malott, Luana Lennox International Inc. 2100 Lake Park Blvd Richardson TX 75080 Air conditioning equipment, complete 3585 24000 $ 3,520 (972) 497-5000
M Stephenson, Winn Fedex 942 S Shady Grove Rd Memphis TN 38120 Air courier services, nec 4513 122500 $ 18,529 (901) 369-3600
M Connolly, Ed Trans World Airlines 515 N 6th St Saint Louis MO 63101 Air transportation, scheduled, nec 4512 20972 $ 3,811 (314) 589-3000
M Gerush, John Southwest Airlines 2702 Love Field Dr Dallas TX 75235 Air transportation, scheduled, nec 4512 29274 $ 5,922 (972) 792-4000
M Scully, Charles Continental Airlines 1600 Smith St Houston TX 77002 Air transportation, scheduled, nec 4512 48400 $ 10,172 (713) 324-5000
M Dekorte, Jeffrey U.S. Airways Inc. 2345 Crystal Dr Arlington VA 22227 Air transportation, scheduled, nec 4512 43752 $ 9,542 (703) 872-7000
M Fowler, John Alaska Airlines Inc. 19300 International Blvd Seatac WA 98188 Air transportation, scheduled, nec 4512 8406 $ 1,273 (206) 431-7040
M Scully, Charles Continental Airlines 1600 Smith St Houston TX 77002 Air transportation, scheduled, nec 4512 48400 $ 10,172 (713) 324-5000
M Porter, James Honeywell International 101 Columbia Rd Morristown NJ 07960 Aircraft training equipment 3728 125200 $ 25,296 (973) 455-2000
M O'Neill, Malcolm Lockheed Martin 6801 Rockledge Dr Bethesda MD 20817 Aircraft, nec 3721 126000 $ 25,602 (301) 897-6000
M Evatt, James Boeing 7755 E Marginal Way Tukwila WA 98108 Aircraft, nec 3721 198000 $ 51,594 (206) 655-2121
M Fletcher, William Rockwell International 777 E Wisconsin Ave Milwaukee WI 53202 Aircraft, nec 3721 41200 $ 7,493 (414) 212-5200
M Maxfield, Alisa Georgia Gulf 400 Perimeter Center Ter Atlanta GA 30346 Alkalies and chlorine, nec 2812 1329 $ 1,854 (770) 395-4500
M Niere, William Leggett & Platt 1 Leggett Rd Carthage MO 64836 Aluminum die-castings 3363 34000 $ 4,549 (417) 358-8131
F Flanor, Katheryn Eastman Chem. Co. Eastman Rd Kingsport TN 37662 Ammonium salts and compounds 2819 14600 $ 5,565 (423) 229-2000
F Flanor, Katheryn Eastman Chem. Co. Eastman Rd Kingsport TN 37662 Ammonium salts and compounds 2819 14600 $ 5,565 (423) 229-2000
M Becker, Clark Best Buy 7075 Flying Cloud Dr Eden Prairie MN 55344 Antennas 5731 41000 $ 12,767 (952) 947-2000
M Davenport, Clarence Newell Rubbermaid 29 E Stephenson St Freeport IL 61032 Antiques, souvenirs, and novelties 5099 48800 $ 7,207 (815) 235-4171
M Quartey, Theo W R Grace 7500 Grace Dr Columbia MD 21044 Athletic and recreation facilities construction 1629 6000 $ 1,891 (410) 531-4000
M Connors, Dennis Gap 1 Harrison St San Francisco CA 94105 Atlas, map, and guide publishing 2741 140000 $ 3,607 (650) 952-4400
M Leatherman, Michael Wallace Computer Services 2275 Cabot Dr Lisle IL 60532 Auction, appraisal, and exchange services 7389 8167 $ 1,838 (630) 588-5000
M Salow, Glen American Express 200 Vesey St New York NY 10285 Auction, appraisal, and exchange services 7389 88850 $ 23,948 (212) 640-2000
M Opsahl, Doug Ceridian 3311 E Old Shakopee Rd Minneapolis MN 55425 Auditing services 8721 9700 $ 1,655 (952) 853-8100
M Macdowell, Rory Flowserve 222 Las Colinas Blvd Irving TX 75039 Automotive related machinery 3559 10000 $ 1,811 (972) 443-6500
M Senunas, Louis Johnson Controls Inc. 5757 N Green Bay Ave Milwaukee WI 53209 Automotive related machinery 3559 105000 $ 17,427 (414) 524-1200
M Chapman, Allen Chiquita Brands International 250 E 5th St Cincinnati OH 45202 Baking powder and soda, yeast, and other leavening 2099 36000 $ 2,526 (513) 784-8000
M Reid, Charles Compass Bank 15 20th St Birmingham AL 35233 Bank holding companies 6712 6700 $ 2,004 (205) 297-3000
M Stipek, William Golden West Financial 1901 Harrison St Oakland CA 94612 Bank holding companies 6712 5596 $ 4,230 (510) 446-3420
M Sexton, David State Street Corp. 225 Franklin St Boston MA 02110 Bank holding companies 6712 19355 $ 6,194 (617) 786-3000
F Kasai, Candace MA Mutual Life Insurance Co. 1295 State St Springfield MA 01111 Bank holding companies 6712 8757 $ 11,547 (413) 788-8411
M Warner, Bradford Fleetboston Financial Corp. 100 Federal St Boston MA 02110 Bank holding companies 6712 53026 $ 22,881 (617) 434-2200
M Wood, Brian Banknorth Group Inc. 2 Portland Sq Portland ME 04101 Bank holding companies 6712 6200 $ 1,814 (207) 761-8500
M Hooks, Ashley BB&T Corp. 200 W 2nd St Winston Salem NC 27101 Bank holding companies 6712 17467 $ 5,611 (336) 733-2000
M Leonard, Walter Wachovia Corp. 100 N Main St Winston Salem NC 27150 Bank holding companies 6712 20325 $ 7,549 (336) 770-5000
M Betsinger, Lawrence Summit Bancorp 301 Carnegie Ctr Princeton NJ 08540 Bank holding companies 6712 9000 $ 3,518 (609) 987-3200
M Gold, Richard M & T Bank Corp. 1 M and T Plz Buffalo NY 14203 Bank holding companies 6712 8176 $ 2,370 (716) 842-5445
M Collins, Glenn Federated Department Stores 7 W 7th St Cincinnati OH 45202 Bank holding companies 6712 129000 $ 18,680 (513) 579-7000
M Randle, William Huntington Bancshares 41 S High St Columbus OH 43287 Bank holding companies 6712 9693 $ 2,875 (614) 480-8300
M Gorney, Jon National City Corp. 1900 E 9th St Cleveland OH 44114 Bank holding companies 6712 36097 $ 9,323 (216) 575-2000
M Kennedy, Thomas Charter One Financial 1215 Superior Ave Cleveland OH 44114 Bank holding companies 6712 6573 $ 2,913 (216) 566-5300
M Elko, Donald Provident Financial Group 1 E 4th St Cincinnati OH 45202 Bank holding companies 6712 3000 $ 1,498 (513) 345-7102
M Johnson, Richard Masco 21001 Van Born Rd Taylor MI 48180 Bathroom fixtures, including sinks 3431 42500 $ 7,516 (313) 274-7400
M Ward, Thomas Hughes Supply 20 N Orange Ave Orlando FL 32801 Batteries 5063 7711 $ 3,583 (321) 841-4755
M Reynolds, Robert Graybar Electric 34 N Meramec Ave Saint Louis MO 63105 Batteries 5063 10048 $ 5,486 (314) 512-9200
M Van Oss, Steven Wesco International 4 Station Sq Pittsburgh PA 15219 Batteries 5063 6000 $ 4,154 (412) 454-2200
M Cotleleer, Chuck Pier 1 Imports 301 Commerce St Fort Worth TX 76102 Beddings and linens 5719 9450 $ 1,504 (817) 252-8000
M Horn, Jack Coca Cola Co. PO Box 1734 Atlanta GA 30301 Beverage bases, concentrates, syrups, powders and 2087 36900 $ 20,731 (404) 676-2121
M Kolbe, Richard Harley Davidson 3700 W Juneau Ave Milwaukee WI 53208 Bicycles and related parts 3751 7200 $ 3,179 (414) 342-4680
M Madden, Bokie Harley Davidson 3700 W Juneau Ave Milwaukee WI 53208 Bicycles and related parts 3751 7200 $ 3,179 (414) 342-4680
M Evans, Robert Science Applications Intl. 10260 Campus Point Dr San Diego CA 92121 Biological research 8731 39078 $ 6,364 (858) 826-6000
M Greer, Ray Springs Industries 205 N White St Fort Mill SC 29715 Blankets, comforters and beddings 2392 18200 $ 2,548 (803) 547-1500
M Roberts, Malcolm Bethlehem Steel 1170 8th Ave Bethlehem PA 18016 Blast furnaces and steel mills, nec 3312 14700 $ 4,469 (610) 694-2424
M Watkins, Peter McGraw Hill 1221 Avenue of the Americas New York NY 10020 Books, publishing only 2731 16761 $ 4,554 (212) 512-2000
M Pucci, Gregory Comcast 1500 Market St Philadelphia PA 19102 Cable and other pay television services, nec 4841 35000 $ 8,491 (215) 665-1700
M Lamb, Thomas Adelphia Communications 1 N Main St Coudersport PA 16915 Cable and other pay television services, nec 4841 11740 $ 2,992 (814) 274-9830
M Holdgraf, Michael Interstate Bakeries Corp. PO Box 419627 Kansas City MO 64141 Cakes, pies, and pastries 2051 34000 $ 3,795 (816) 502-4000
M Thome, Kenneth General Mills 1 General Mills Blvd Minneapolis MN 55426 Cereal breakfast foods, nec 2043 11077 $ 6,973 (763) 764-2311
M Wexler, Lawrence Philip Morris 120 Park Ave New York NY 10017 Cigarettes 2111 178000 $ 63,549 (917) 663-5000
M Synwoldt, William Niagara Mohawk Holdings 300 Erie Blvd Syracuse NY 13202 Combination utilities, nec 4939 7600 $ 4,812 (315) 474-1511
M Levine, Joshua E Trade Group 4500 Bohannon Dr Menlo Park CA 94025 Commodity contracts brokers, dealers, nec 6221 3778 $ 2,246 (650) 331-6000
M Herzog, Douglas National Mtv 1515 Broadway New York NY 10036 Communication services, nec, nec 4899 95655 $ 20,316 (212) 258-6000
M Laurie, Jim Western Digital 20511 Lake Forest Dr Lake Forest CA 92630 Computer tape drives and components 3572 7321 $ 4,438 (949) 672-7000
M Ward, Germaine Iomega Corp 1821 W 4000 Roy UT 84067 Computer tape drives and components 3572 3450 $ 1,573 (801) 332-1000
M Laurie, Joseph Western Digital 20511 Lake Forest Dr Lake Forest CA 92630 Computer tape drives and components 3572 7321 $ 4,438 (949) 672-7000
F Livermore, Ann Hewlett Packard 3000 Hanover St Palo Alto CA 94304 Computer terminals, nec 3575 88500 $ 4,441 (650) 857-1501
F Livermore, Lily Hewlett Packard 3000 Hanover St Palo Alto CA 94304 Computer terminals, nec 3575 88500 $ 4,441 (650) 857-1501
F West, Mary Merisel 200 Continental Blvd El Segundo CA 90245 Computers, peripherals, and software, nec 5045 2707 $ 4,254 (310) 615-3080
M Lochow, H Tech Data Corp. 5350 Tech Data Dr Clearwater FL 33760 Computers, peripherals, and software, nec 5045 10467 $ 20,700 (727) 539-7429
M Bower, Murray Systemax Inc. 22 Harbor Park Dr Prt Washingtn NY 11050 Computers, peripherals, and software, nec 5045 3900 $ 1,959 (516) 608-7000
F Marshall, Sandra United Parcel Service 55 Glenlake Pkwy Atlanta GA 30328 Courier services, except by air, nec 4215 359000 $ 30,044 (404) 828-6000
M Catucci, William Equifax Inc. 1550 Peachtree St Atlanta GA 30309 Credit reporting services, nec 7323 12200 $ 2,238 (404) 885-8000
F Toler, Jackie Computer Sciences Corp. PO Box 936 El Segundo CA 90245 Data processing and preparation, nec 7374 58000 $ 9,643 (310) 615-0311
M Battista, Gay First Data Corp. 5660 New Northside Dr Ste 1 Atlanta GA 30328 Data processing and preparation, nec 7374 27000 $ 5,978 (770) 857-0001
M Bockhausen, Christian Compuware 31440 Northwestern Hwy Farmingtn Hls MI 48334 Data processing and preparation, nec 7374 15356 $ 2,503 (248) 737-7300
F Horan, Joan DST Systems 333 W 11th St Kansas City MO 64105 Data processing and preparation, nec 7374 10100 $ 1,635 (816) 435-1000
M Ochester, Ray Automatic Data Processing 1 Adp Blvd Roseland NJ 07068 Data processing and preparation, nec 7374 40000 $ 6,560 (973) 974-5000
M Frederick, Douglas Electronic Data Systems 5400 Legacy Dr Plano TX 75024 Data processing and preparation, nec 7374 122000 $ 19,499 (972) 604-6000
M Trutna, Bruce Affiliated Computer Services 2828 N Haskell Ave Dallas TX 75204 Data processing and preparation, nec 7374 18500 $ 2,235 (214) 841-6111
M Smith, Dan SAKS 750 Lakeshore Pkwy Birmingham AL 35211 Department stores, nec 5311 56000 $ 6,854 (205) 940-4000
M Hendrickson, Leonard Fortune Brands 300 Tower Pkwy Lincolnshire IL 60069 Distiller's dried grains and solubles, and alcohol 2085 27800 $ 5,764 (847) 484-4400
F Canyock, Deborah Ct. Light & Power Co. 107 Selden St Berlin CT 06037 Electric and other services combined 4931 9283 $ 6,174 (860) 665-5000
F Rucci, Mary Conectiv 800 N King St Wilmington DE 19801 Electric and other services combined 4931 3573 $ 5,302 (302) 429-3315
M Bradley, Walter Northwestern 125 S Dakota Ave Sioux Falls SD 57104 Electric and other services combined 4931 11000 $ 7,405 (605) 978-2908
M Ward, Steven Citizens Communications 3 High Ridge Park Stamford CT 06905 Electric services, nec 4911 7191 $ 2,180 (203) 614-5600
M Wall, Charles Hawaiian Electric Industries 900 Richards St Honolulu HI 96813 Electric services, nec 4911 3126 $ 1,992 (808) 543-5662
M Hill, Daniel Commonwealth Edison 227 W Monroe St Chicago IL 60606 Electric services, nec 4911 19804 $ 7,772 (312) 394-4231
M Johnson, Ray Entergy 639 Loyola Ave New Orleans LA 70113 Electric services, nec 4911 13992 $ 10,289 (504) 576-4000
F Hancock, Bonnie Progress Energy Inc. 411 Fayetteville Street Mall Raleigh NC 27601 Electric services, nec 4911 16000 $ 4,391 (919) 546-6111
M Rogers, Glenn Public Service Enterprise Grou 80 Park Plz Newark NJ 07102 Electric services, nec 4911 6514 $ 7,121 (973) 430-7000
M Ratliff, Lawrence Public Service Co. Of New Mexic Alvarado Sq Albuquerque NM 87158 Electric services, nec 4911 2667 $ 1,884 (505) 241-2700
M Vallorosi, Joseph Consolidated Edison 4 Irving Pl New York NY 10003 Electric services, nec 4911 14463 $ 9,730 (212) 460-4600
M Nemeth, David Firstenergy 76 S Main St Akron OH 44308 Electric services, nec 4911 13830 $ 7,302 (800) 646-0400
M Johnson, James SCI Systems 2101 Clinton Ave Huntsville AL 35805 Electronic computers, nec 3571 31707 $ 8,615 (256) 882-4800
M Jabbar, Masood Sun Microsystems 901 San Antonio Rd Palo Alto CA 94303 Electronic computers, nec 3571 36700 $ 4,437 (650) 960-1300
F Ellis, Carlene Intel Corp 2200 Mission College Blvd Santa Clara CA 95054 Electronic computers, nec 3571 86100 $ 4,437 (408) 765-8080
M O'Connor, Niall Apple Computer 1 Infinite Loop Cupertino CA 95014 Electronic computers, nec 3571 8568 $ 4,437 (408) 996-1010
M Welsh, Dennie Intl. Business Machines New Orchard Rd Armonk NY 10504 Electronic computers, nec 3571 316303 $ 88,669 (914) 499-1900
M Coursen, Sam NCR Corp 1700 S Patterson Blvd Dayton OH 45479 Electronic computers, nec 3571 32900 $ 6,232 (937) 445-5000
F Babcock, Barbara Unisys Corp. Unisys Way Blue Bell PA 19424 Electronic computers, nec 3571 37000 $ 7,158 (215) 986-4011
M Napier, Robert Compaq Computer 20555 Sh 249 Houston TX 77070 Electronic computers, nec 3571 82350 $ 42,656 (281) 370-0670
M Mott, Randall Dell Computer 1 Dell Way Round Rock TX 78682 Electronic computers, nec 3571 40000 $ 32,161 (512) 338-4400
F Ellis, Betty Intel Corp 2200 Mission College Blvd Santa Clara CA 95054 Electronic computers, nec 3571 86100 $ 4,437 (408) 765-8080
M O'Connor, Robert Apple Computer 1 Infinite Loop Cupertino CA 95014 Electronic computers, nec 3571 8568 $ 4,437 (408) 996-1010
M Dobra, Michael Vishay Intertechnology 63 Lincoln Hwy Malvern PA 19355 Electronic resistors, nec 3676 22400 $ 2,738 (610) 644-1300
M Mitchell, Charles Nordstrom 500 Pine St Seattle WA 98101 Family clothing stores, nec 5651 42920 $ 5,801 (206) 628-2111
M Cannon, Frederick Golden State Bancorp 135 Main St San Francisco CA 94105 Federal savings institutions, nec 6035 7834 $ 4,819 (415) 904-1100
M Bender, Mark Williams 1 One Williams Ctr Tulsa OK 74172 Gas and other services combined 4932 24119 $ 11,753 (918) 573-2000
M Addison, Jimmy SCANA 1426 Main St Columbia SC 29201 Gas transmission and distribution 4923 5426 $ 3,706 (803) 217-9000
M Martinez, Graciela El Paso 1001 Louisiana St Houston TX 77002 Gas transmission and distribution 4923 5007 $ 22,223 (713) 420-2131
M Cranford, Alan Tenet Healthcare 3820 State St Santa Barbara CA 93105 General medical and surgical hospitals, nec 8062 90816 $ 11,687 (805) 563-7000
M Jordan, James Health Management Associates 5811 Pelican Bay Blvd Naples FL 34108 General medical and surgical hospitals, nec 8062 19000 $ 1,850 (941) 598-3131
M McIntosh, Barry Magellan Health Services 6950 Columbia Gateway Dr Columbia MD 21046 General medical and surgical hospitals, nec 8062 12000 $ 2,274 (410) 953-1000
M Emmons, Ken Universal Health Services 367 S Gulph Rd Kng of Prussa PA 19406 General medical and surgical hospitals, nec 8062 26000 $ 2,515 (610) 768-3300
M Emmons, Ken Universal Health Services 367 S Gulph Rd Kng of Prussa PA 19406 General medical and surgical hospitals, nec 8062 26000 $ 2,515 (610) 768-3300
M Harshaft, Ken Alliant Energy 367 S Gulph Rd Kng of Prussa PA 19406 General medical and surgical hospitals, nec 8062 26000 $ 2,515 (610) 768-3300
M Rietz, Gary Dean Foods 3600 River Rd Franklin Park IL 60131 Groceries, general line, nec 5141 13150 $ 4,338 (847) 678-1680
M Blakely, Cameron Sysco Corp. 1390 Enclave Pkwy Houston TX 77077 Groceries, general line, nec 5141 40400 $ 19,576 (281) 584-1390
F Jordan, Katherine Pinnacle West Capital 400 N 5th St Phoenix AZ 85004 Holding companies, nec, nec 6719 7200 $ 3,963 (602) 250-1000
M Berkley, Harry W R Berkley 165 Mason St Greenwich CT 06830 Holding companies, nec, nec 6719 4000 $ 2,054 (203) 629-3000
M Brighton, John Aetna 151 Farmington Ave Hartford CT 06156 Holding companies, nec, nec 6719 40700 $ 27,091 (860) 273-0123
M Dramis, Francis Bellsouth 1155 Peachtree St Atlanta GA 30309 Holding companies, nec, nec 6719 103918 $ 26,424 (404) 249-2000
M Evans, Willard Peoples Energy 130 E Randolph St Chicago IL 60601 Holding companies, nec, nec 6719 2694 $ 1,690 (312) 240-4000
M Walters, Robert John Han Financial Services John Han Plac Boston MA 02117 Holding companies, nec, nec 6719 8503 $ 7,779 (617) 572-6000
M Waters, David Champion Enterprises 2701 Cambridge Ct Auburn Hills MI 48326 Holding companies, nec, nec 6719 12000 $ 2,194 (248) 340-9090
F Wheeler, Janet R J Reynolds Tobacco 401 N Main St Winston Salem NC 27101 Holding companies, nec, nec 6719 8600 $ 8,440 (336) 741-5500
M Owen, Chris Mony Group Inc. 1740 Broadway New York NY 10019 Holding companies, nec, nec 6719 2466 $ 2,455 (212) 708-2000
M Chiarello, Guy Morgan Stanley Dean Witter 1585 Broadway New York NY 10036 Holding companies, nec, nec 6719 62679 $ 45,686 (212) 761-4000
M Larrabee, John U.S.A. Networks 152 W 57th St New York NY 10019 Holding companies, nec, nec 6719 19800 $ 4,894 (212) 314-7300
M Mazzarella, James Interpublic Group 1271 Avenue of the Americas New York NY 10020 Holding companies, nec, nec 6719 48200 $ 5,898 (212) 399-8000
M Bartol, Jon Venator Group Inc. 112 W 34th St New York NY 10120 Holding companies, nec, nec 6719 32830 $ 4,964 (212) 720-3700
M Romkin, John Astoria Fed. Svgs & Loan Assn. 1 Marcus Ave New Hyde Park NY 11042 Holding companies, nec, nec 6719 2014 $ 1,860 (516) 327-3000
M Barratt, Raymond CDI 1717 Arch St Philadelphia PA 19103 Holding companies, nec, nec 6719 3000 $ 1,990 (215) 569-2200
M Davenport, Lawrence Foamex International 1000 Columbia Ave Marcus Hook PA 19061 Holding companies, nec, nec 6719 5900 $ 1,530 (610) 859-3000
M Renken, Stephen Norfolk Southern 3 Commercial Pl Norfolk VA 23510 Holding companies, nec, nec 6719 33738 $ 6,432 (757) 629-2600
M Wiegand, Paul Puget Energy 411 108th Ave Bellevue WA 98004 Holding companies, nec, nec 6719 3754 $ 3,714 (425) 454-6363
F Bruins, Sara Alliant Energy 222 W Washington Ave Madison WI 53703 Holding companies, nec, nec 6719 6217 $ 2,678 (608) 252-3311
M Brighton, John Aetna 151 Farmington Ave Hartford CT 06156 Holding companies, nec, nec 6719 40700 $ 27,091 (860) 273-0123
F Faye, Priscilla Northwestern Mutual 222 W Washington Ave Madison WI 53703 Holding companies, nec, nec 6719 6217 $ 2,678 (608) 252-3311
f Newsome, Rebecca Aetna 151 Farmington Ave Hartford CT 06156 Holding companies, nec, nec 6719 40700 $ 27,091 (860) 273-0123
M Frey, Jack Pacificare Health Systems 3120 W Lake Center Dr Santa Ana CA 92704 Hospital and medical service plans, nec 6324 8700 $ 11,740 (714) 825-5200
M Goodman, Bruce Humana 500 W Main St Louisville KY 40202 Hospital and medical service plans, nec 6324 15600 $ 10,787 (502) 580-1000
M Hudak, James United Health Group Inc. 9900 Bren Rd Hopkins MN 55343 Hospital and medical service plans, nec 6324 30300 $ 21,395 (952) 936-1300
M Haddad, Wayne Sierra Health Services 2724 N Tenaya Way Las Vegas NV 89128 Hospital and medical service plans, nec 6324 3499 $ 1,666 (702) 242-7000
M Bowman, Dennis Circuit City Stores 9950 Mayland Dr Richmond VA 23233 Household appliance stores, nec 5722 54194 $ 12,887 (804) 527-4000
M Park, Ernest Maytag 403 W 4th St Newton IA 50208 Household laundry machines, including coin-operate 3633 24360 $ 4,520 (641) 792-7000
M Butler, Dave Whirlpool 2000 N M 63 Benton Harbor MI 49022 Household laundry machines, including coin-operate 3633 60695 $ 10,598 (616) 923-5000
M Reiner, Gary General Electric Co. 3135 Easton Tpke Fairfield CT 06431 Indoor cooking equipment 3631 341000 $ 130,126 (203) 373-2211
F Orloske, Margaret Marsh & McLennan Companies Inc. 1166 Avenue of the Americas New York NY 10036 Insurance information and consulting services 6411 57000 $ 10,430 (212) 345-5000
M Eifel, Tim Raymond James Financial 880 Carillon Pkwy St Petersburg FL 33716 Investment advice, nec 6282 4818 $ 1,971 (727) 573-3800
M Levenson, Alan T Rowe Price 100 E Pratt St Baltimore MD 21202 Investment advice, nec 6282 4027 $ 1,485 (410) 345-2000
M Marcus, Jerry Bear Stearns 245 Park Ave New York NY 10167 Investment advice, nec 6282 11201 $ 10,549 (212) 272-2000
M Chenevich, William Firstar Corp. 777 E Wisconsin Ave Milwaukee WI 53202 Investment advice, nec 6282 23000 $ 7,270 (414) 765-4321
M Davis, Fred Solectron 777 E Wisconsin Ave Milwaukee WI 53202 Investment advice, nec 6282 23000 $ 7,270 (414) 765-4321
M Lawson, John John Deere 1 John Deere Pl Moline IL 61265 Lawn and garden tractors and equipment 3524 43700 $ 13,409 (309) 765-8000
M Drazan, Michael Toro 8111 Lyndale Ave Minneapolis MN 55420 Lawn and garden tractors and equipment 3524 4751 $ 1,609 (952) 888-8801
M Loranger, John Lands' End Lands End Ln Dodgeville WI 53595 Leather goods, nec, nec 3199 8000 $ 1,735 (608) 935-9341
M Roberts, George Oracle 500 Oracle Pkwy Redwood City CA 94065 Magnetic tape 3695 41320 $ 10,403 (650) 506-7000
M Burnett, Russell Peoplesoft Inc. 4305 Hacienda Dr Pleasanton CA 94588 Magnetic tape 3695 8019 $ 2,009 (925) 694-3000
M Joiner, David Quorum Health Group 103 Continental Pl Brentwood TN 37027 Management services, nec 8741 20270 $ 2,035 (615) 371-7979
M Almoney, Jeffrey Reynolds & Reynolds 115 S Ludlow St Dayton OH 45402 Manifold business forms, nec 2761 4945 $ 1,859 (937) 485-2000
M McCoy, Jim Dyncorp 11710 Plaza America Dr Reston VA 20190 Marketing consulting services 8742 18490 $ 1,992 (703) 261-5000
M Ross, Craig Dade Behring 1717 Deerfield Rd Deerfield IL 60015 Medical equipment and supplies 5047 6775 $ 1,589 (847) 267-5300
M De Prins, Herman Guidant 111 Monument Cir Indianapolis IN 46204 Medical equipment and supplies 5047 9300 $ 2,821 (317) 971-2000
F Reichert, Patsy Harnischfeger Industries Inc. 100 E Wisconsin Ave Ste 2780 Milwaukee WI 53202 Mining machinery, nec 3532 7020 $ 1,568 (414) 486-6400
M Indlander, Todd Fleetwood Enterprises Inc. 3125 Myers St Riverside CA 92503 Mobile homes, personal or private use 2451 20700 $ 3,317 (909) 351-3500
M Kerns, Fred Federal Mogul 26555 Northwestern Hwy Southfield MI 48034 Motor vehicle wheels and parts 3714 51700 $ 6,286 (248) 354-7700
M Thomas, Robert American Axle & Manufacturing 1840 Holbrook St Hamtramck MI 48212 Motor vehicle wheels and parts 3714 11654 $ 3,342 (313) 974-2000
M Jones, Chuck Dana Corp. PO Box 1000 Toledo OH 43697 Motor vehicle wheels and parts 3714 79300 $ 12,964 (419) 535-4500
M Winter, Donald TRW Corp 1900 Richmond Rd Cleveland OH 44124 Motor vehicle wheels and parts 3714 103000 $ 17,504 (216) 291-7000
M Bishop, Charles A O Smith 11270 W Park Pl Milwaukee WI 53224 Motor vehicle wheels and parts 3714 13800 $ 1,650 (414) 359-4000
M Peters, Charles Emerson 8100 W Florissant Ave Saint Louis MO 63136 Motors and generators, nec 3621 123400 $ 15,817 (314) 553-2000
M Radeliff, Michael Ingersoll Rand Co. 200 Chestnut Ridge Rd Woodcliff Lk NJ 07677 Motors and generators, nec 3621 50855 $ 9,493 (201) 573-0123
M Loudermilk, Robert Liberty National Insurance Co. 2001 3rd Ave Birmingham AL 35233 Mutual association life insurance 6311 4458 $ 2,788 (205) 325-4200
F Manetta, Cheryl Phoenix Home Life Mutl Ins Co. 1 American Row Hartford CT 06115 Mutual association life insurance 6311 2255 $ 3,386 (860) 403-5000
M Thrailkill, Mike Gold Kist 244 Perimeter Center Pkwy Atlanta GA 30346 Mutual association life insurance 6311 18000 $ 1,979 (770) 393-5000
M Arends, Jim Old Republic International 307 N Michigan Ave Chicago IL 60601 Mutual association life insurance 6311 5815 $ 2,343 (773) 346-8100
M Mori, Ron Allstate 2775 Sanders Rd Northbrook IL 60062 Mutual association life insurance 6311 41800 $ 29,407 (847) 402-5000
M Rosenfeld, John Bank Of America Corp. 100 N Tryon St Charlotte NC 28255 Mutual association life insurance 6311 142724 $ 58,020 (888) 279-3457
M Cormelio, Charles Jefferson Pilot Corp. 100 N Greene St Greensboro NC 27401 Mutual association life insurance 6311 4065 $ 3,510 (336) 691-3000
M Launer, Leland Metlife Inc. 711 3rd Ave Rm 1505 New York NY 10017 Mutual association life insurance 6311 42300 $ 25,273 (212) 578-2211
M Therkelsen, John Guardian Life Ins Co. America 7 Hanover Sq New York NY 10004 Mutual association life insurance 6311 5536 $ 9,240 (212) 598-8000
M Lynch, Charles NY Life Insurance Co. 51 Madison Ave New York NY 10010 Mutual association life insurance 6311 7300 $ 21,723 (212) 576-7000
M Cavanagh, Daniel Metlife Inc. 1 Madison Ave New York NY 10010 Mutual association life insurance 6311 46709 $ 32,220 (212) 578-2211
F Piehler, Barbara Northwestern Mutual 720 E Wisconsin Ave Milwaukee WI 53202 Mutual association life insurance 6311 3803 $ 17,246 (414) 271-1444
F Momsen, Elaine Sentry Insurance Group 1800 Northpoint Dr Stevens Point WI 54481 Mutual association life insurance 6311 4400 $ 2,117 (715) 346-6000
F Whitley, Jill Northwestern Mutual 720 E Wisconsin Ave Milwaukee WI 53202 Mutual association life insurance 6311 3803 $ 17,246 (414) 271-1444
F Momsen, Elaine Sentry Insurance Group 1800 Northpoint Dr Stevens Point WI 54481 Mutual association life insurance 6311 4400 $ 2,117 (715) 346-6000
M Ellis, Steve Wells Fargo & Co. 420 Montgomery St San Francisco CA 94163 National commercial banks, nec 6021 108727 $ 27,841 (800) 411-4932
M George, Christian Hibernia Corp. 313 Carondelet St New Orleans LA 70130 National commercial banks, nec 6021 5366 $ 1,739 (504) 533-3333
F Hoffman, Darlene Bank Of New York 48 Wall St New York NY 10286 National commercial banks, nec 6021 18861 $ 7,759 (212) 495-1784
M Young, R Dynegy 1000 Louisiana St Houston TX 77002 Natural gas distribution 4924 5778 $ 29,717 (713) 507-6400
M Starr, David Knight Ridder 50 W San Fernando St San Jose CA 95113 Newspapers, publishing and printing 2711 21121 $ 3,577 (408) 938-7700
M Terkowitz, Ralph Washington Post 1150 15th St Washington DC 20071 Newspapers, publishing and printing 2711 10700 $ 2,685 (202) 334-6000
M Clifford, Mark Cox Communications 1400 Lake Hearn Dr Atlanta GA 30319 Newspapers, publishing and printing 2711 19000 $ 3,779 (404) 843-5000
M Scherb, Jeff Tribune 435 N Michigan Ave Chicago IL 60611 Newspapers, publishing and printing 2711 22700 $ 5,352 (312) 222-9100
M Gardner, P E W Scripps Co. 312 Walnut St Cincinnati OH 45202 Newspapers, publishing and printing 2711 10000 $ 1,992 (513) 977-3000
M Livingston, Grover A H Belo 400 S Record St Dallas TX 75202 Newspapers, publishing and printing 2711 7245 $ 1,861 (214) 977-6606
M Morneau, Mark Gannett 1100 Wilson Blvd Arlington VA 22234 Newspapers, publishing and printing 2711 53400 $ 6,517 (703) 284-6000
M Chow, Joseph General Cable Corporation 4 Tesseneer Dr Highland Hgts KY 41076 Nonferrous wiredrawing and insulating, nec 3357 9600 $ 2,970 (859) 572-8000
M Stanley, Jim Smith International 16740 E Hardy Rd Houston TX 77032 Oil and gas field machinery, nec 3533 9892 $ 3,034 (281) 443-3370
M Shouse, David Cummins Engine Co. Inc. 500 Jackson St Columbus IN 47201 Parts and accessories, internal combustion engines 3519 27900 $ 6,870 (812) 377-5000
M Deering, Alan Pepsico 700 Anderson Hill Rd Purchase NY 10577 Pasteurized and mineral waters, bottled and canned 2086 124000 $ 20,711 (914) 253-2000
M Decock, Bruce Alsi Logic 1551 McCarthy Blvd Milpitas CA 95035 Plastics products, nec, nec 3089 7221 $ 3,955 (408) 433-8000
M Griffin, Ronald Home Depot 2455 Paces Ferry Rd Atlanta GA 30339 Prefabricated buildings 5211 230000 $ 46,011 (770) 433-8211
M Whiddon, Thomas Lowe's Companies Inc. 1605 Curtis Bridge Rd Wilkesboro NC 28697 Prefabricated buildings 5211 100000 $ 19,051 (336) 658-4000
M Stephens, Jim Adobe Systems 345 Park Ave San Jose CA 95110 Prepackaged software, nec 7372 3007 $ 1,539 (408) 536-6000
M Quinn, Gary Computer Associates Intl. 1 Computer Associates Plz Islandia NY 11749 Prepackaged software, nec 7372 21000 $ 6,376 (631) 342-5224
F Moreno, Jeanne BMC Software 2101 Citywest Blvd Houston TX 77042 Prepackaged software, nec 7372 6677 $ 1,992 (713) 918-8800
M Wilson, Walter Solectron 777 Gibraltar Dr Milpitas CA 95035 Printed circuit boards, nec 3672 56740 $ 4,538 (408) 957-8500
M Ward, Michael Jabil Circuit 10560 9th St St Petersburg FL 33716 Printed circuit boards, nec 3672 19115 $ 3,831 (727) 577-9749
M Rodda, George Benchmark Electronics 3000 Technology Dr Angleton TX 77515 Printed circuit boards, nec 3672 7500 $ 1,977 (979) 849-6550
M Wilson, Wally Solectron 777 Gibraltar Dr Milpitas CA 95035 Printed circuit boards, nec 3672 56740 $ 4,538 (408) 957-8500
M Lee, Kenneth Quantum 500 McCarthy Blvd Milpitas CA 95035 Printers and plotters 3577 6300 $ 4,443 (408) 894-4000
M Jordan, Katherine Unova 21900 Burbank Blvd Woodland Hls CA 91367 Printers and plotters 3577 8461 $ 4,443 (818) 992-3000
M Indlander, Todd Quantum 500 McCarthy Blvd Milpitas CA 95035 Printers and plotters 3577 6300 $ 4,443 (408) 894-4000
M Ebbeson, Michael Unova 21900 Burbank Blvd Woodland Hls CA 91367 Printers and plotters 3577 8461 $ 4,443 (818) 992-3000
F Jorgensen, Connie Electronic Arts 209 Redwood Shores Pkwy Redwood City CA 94065 Printers and plotters 3577 3100 $ 4,443 (650) 628-1500
M Goldman, Ron Symbol Technologies Inc. 1 Symbol Plz Holtsville NY 11742 Printers and plotters 3577 6000 $ 1,722 (631) 738-2400
M Lee, Peter Quantum 500 McCarthy Blvd Milpitas CA 95035 Printers and plotters 3577 6300 $ 4,443 (408) 894-4000
M Ebbeson, Albert Unova 21900 Burbank Blvd Woodland Hls CA 91367 Printers and plotters 3577 8461 $ 4,443 (818) 992-3000
F Jorgensen, Wanda Electronic Arts 209 Redwood Shores Pkwy Redwood City CA 94065 Printers and plotters 3577 3100 $ 4,443 (650) 628-1500
M Thompson, Robert Bausch & Lomb Incorporated & Bausch Lomb Pl Rochester NY 14604 Protective eyeware 3851 11500 $ 2,036 (585) 338-6000
M Fox, Jeffrey Alltel 1 Allied Dr Little Rock AR 72202 Radiotelephone communication, nec 4812 27257 $ 7,340 (501) 905-8000
M Gleisner, Jerry Telephone & Data Systems Inc. 30 N La Salle St Ste 4000 Chicago IL 60602 Radiotelephone communication, nec 4812 8900 $ 2,694 (312) 630-1900
M King, R Union Pacific Railroad Co. 1416 Dodge St Omaha NE 68179 Railroads, line-haul operating, nec 4011 61500 $ 12,151 (402) 271-5777
M Freeman, Bruce Burlington Northern Santa Fe 2650 Lou Menk Dr Fort Worth TX 76131 Railroads, line-haul operating, nec 4011 39600 $ 9,478 (817) 333-2000
M Johnson, Kenneth CSX Corp. 901 E Cary St Richmond VA 23219 Railroads, line-haul operating, nec 4011 45355 $ 8,799 (804) 782-1400
M Snarski, John Equity Office Properties 2 N Riverside Plz Chicago IL 60606 Real estate investment trusts, nec 6798 2061 $ 2,537 (312) 466-3300
M Hart, Jim Willamette Industries Inc. 1300 SW 5th Ave Ste 3800 Portland OR 97201 Reconstituted wood products, nec 2493 14975 $ 4,924 (503) 227-5581
M Frame, Larry Litton Industries 21240 Burbank Blvd Woodland Hls CA 91367 Recording and playback apparatus, including phonog 3679 40300 $ 5,861 (818) 598-5000
M Fuciu, George Sprint 2330 Shawnee Mission Pkwy Mission KS 66205 Recording and playback apparatus, including phonog 3679 84100 $ 23,886 (913) 624-3000
M Satkus, Jerome Raytheon 141 Spring St Lexington MA 02421 Recording and playback apparatus, including phonog 3679 93696 $ 18,594 (781) 862-6600
M Rasmussen, Neil American Power Conversion 132 Fairgrounds Rd West Kingston RI 02892 Recording and playback apparatus, including phonog 3679 7352 $ 1,756 (401) 789-5735
F Frame, Lucy Litton Industries 21240 Burbank Blvd Woodland Hls CA 91367 Recording and playback apparatus, including phonog 3679 40300 $ 5,861 (818) 598-5000
M Gaboriault, Randy Teleflex 630 W Germantown Pike Plymouth Mtng PA 19462 Relays and industrial controls, nec 3625 16600 $ 2,037 (610) 834-6301
M Lucas, Tom Sherwin Williams Co. 101 W Prospect Ave Cleveland OH 44115 Removers and cleaners 2851 26095 $ 5,484 (216) 566-2000
M Hinds, Robert Caterpillar 100 NE Adams St Peoria IL 61629 Road construction equipment 5082 68440 $ 20,448 (309) 675-1000
F Gillotti, Deborah Starbucks Coffee Co. 2401 Utah Ave Seattle WA 98134 Roasted coffee, nec 2095 47000 $ 2,442 (206) 447-1575
M Manner, Richard Devon Energy 20 N Broadway Ave Oklahoma City OK 73102 Sand and shale oil mining 1311 1800 $ 3,057 (405) 235-3611
M Helbach, Morris Anadarko Petroleum 17001 Northchase Dr Houston TX 77060 Sand and shale oil mining 1311 3500 $ 5,959 (281) 875-1101
M Debernardi, Gary Questar 180 E 100 Salt Lake Cty UT 84111 Sand and shale oil mining 1311 2200 $ 1,539 (801) 324-5000
F Knutson, Kathy Bank United Corp. 3200 Southwest Fwy Houston TX 77027 Savings institutions, except federal, nec 6036 2614 $ 1,710 (281) 543-6500
M Arnold, David Kennametal Inc. Technology Center 1600 Technology Way Latrobe PA 15650 Screw and thread machines 3541 13200 $ 2,126 (724) 539-5000
M Hall, Ed Charles Schwab 101 Montgomery St San Francisco CA 94104 Security brokers and dealers, nec 6211 26300 $ 7,412 (415) 627-7000
F Banta, Vivian Prudential Ins Co. Of America 751 Broad St Newark NJ 07102 Security brokers and dealers, nec 6211 60000 $ 23,032 (973) 802-6000
M Simone, Victor Goldman Sachs Group 85 Broad St New York NY 10004 Security brokers and dealers, nec 6211 22627 $ 33,273 (212) 902-1000
M Willner, Richard Lehman Brothers Holdings 3 World Financial Ctr New York NY 10285 Security brokers and dealers, nec 6211 11300 $ 26,720 (212) 526-7000
M Rangan, Ashwin Conexant Systems 4311 Jamboree Rd Newport Beach CA 92660 Semiconductors and related devices, nec 3674 8800 $ 4,540 (949) 483-4600
M Chazan, Betty Cypress Semiconductor 3901 N 1st St San Jose CA 95134 Semiconductors and related devices, nec 3674 4400 $ 4,540 (408) 943-2600
M Chazan, Steve Cypress Semiconductor 3901 N 1st St San Jose CA 95134 Semiconductors and related devices, nec 3674 4400 $ 4,540 (408) 943-2600
M Katebi, Parvin Applied Materials 3050 Bowers Ave Santa Clara CA 95054 Semiconductors and related devices, nec 3674 19220 $ 9,837 (408) 727-5555
M Padmanabhan, Gobi National Semiconductor 2900 Semiconductor Dr Santa Clara CA 95051 Semiconductors and related devices, nec 3674 10500 $ 2,412 (408) 721-5000
M Piyaratna, Dil Bell Microproducts 1941 Ringwood Ave San Jose CA 95131 Semiconductors and related devices, nec 3674 1373 $ 2,077 (408) 451-9400
M Southgate, Timothy Altera 101 Innovation Dr San Jose CA 95134 Semiconductors and related devices, nec 3674 1947 $ 1,649 (408) 544-7000
M Mahoney, Ed Micron Technology 8000 S Federal Way Boise ID 83716 Semiconductors and related devices, nec 3674 18800 $ 7,609 (208) 368-4000
M Murphy, Maurice Analog Devices Inc. PO Box 9106 Norwood MA 02062 Semiconductors and related devices, nec 3674 9100 $ 2,850 (781) 329-4700
F Russo, Patricia Lucent Technologies 600 Mountain Ave New Providnce NJ 07974 Semiconductors and related devices, nec 3674 126000 $ 41,693 (908) 582-8500
M Katebi, Parvin Applied Materials 3050 Bowers Ave Santa Clara CA 95054 Semiconductors and related devices, nec 3674 19220 $ 9,837 (408) 727-5555
M Padmanabhan, Gobi National Semiconductor 2900 Semiconductor Dr Santa Clara CA 95051 Semiconductors and related devices, nec 3674 10500 $ 2,412 (408) 721-5000
M Rangan, Ashley Conexant Systems 4311 Jamboree Rd Newport Beach CA 92660 Semiconductors and related devices, nec 3674 8800 $ 4,540 (949) 483-4600
M Chazan, Charles Cypress Semiconductor 3901 N 1st St San Jose CA 95134 Semiconductors and related devices, nec 3674 4400 $ 4,540 (408) 943-2600
M Chazan, Samuel Cypress Semiconductor 3901 N 1st St San Jose CA 95134 Semiconductors and related devices, nec 3674 4400 $ 4,540 (408) 943-2600
M Katebi, Paul Applied Materials 3050 Bowers Ave Santa Clara CA 95054 Semiconductors and related devices, nec 3674 19220 $ 9,837 (408) 727-5555
M Padmanabhan, Jumbi National Semiconductor 2900 Semiconductor Dr Santa Clara CA 95051 Semiconductors and related devices, nec 3674 10500 $ 2,412 (408) 721-5000
M Piyaratna, Ortega Bell Microproducts 1941 Ringwood Ave San Jose CA 95131 Semiconductors and related devices, nec 3674 1373 $ 2,077 (408) 451-9400
M Southgate, Tom Altera 101 Innovation Dr San Jose CA 95134 Semiconductors and related devices, nec 3674 1947 $ 1,649 (408) 544-7000
M Barron, James Polaroid Corp 784 Memorial Dr Cambridge MA 02139 Sensitized film, cloth, and paper 3861 8865 $ 2,128 (781) 386-2000
M Tabb, Robert Nike 1 SW Bowerman Dr Beaverton OR 97005 Shoes, rubber or plastic molded to fabric 3021 21800 $ 9,268 (503) 671-6453
F Anderson, Karen Intl. Multifoods Corp. 110 Cheshire Ln Ste 300 Hopkins MN 55305 Snack foods 5145 4362 $ 2,773 (952) 594-3300
M Bentz, Richard Hershey Foods 100 Crystal A Dr Hershey PA 17033 Snack foods 5145 14900 $ 4,494 (717) 534-6799
F Schumacher, Mary Ecolab 370 Wabasha St Saint Paul MN 55102 Soap and other detergents, nec 2841 14250 $ 2,537 (651) 293-2233
M Egan, Robert Boise Cascade Corp. 1111 W Jefferson St Boise ID 83728 Solid fiber boxes, partitions, display items, and 2653 25257 $ 8,079 (208) 384-6161
M Williams, Jed Clorox 1221 Broadway Oakland CA 94612 Specialty cleaning 2842 11000 $ 3,708 (510) 271-7000
F Carryer, Mary Pacific Century Financial 130 Merchant St Honolulu HI 96813 State commercial banks, nec 6022 4166 $ 1,593 (808) 643-3888
M Mayor, Jim Chase Manhattan Corp. 270 Park Ave New York NY 10017 State commercial banks, nec 6022 98240 $ 60,338 (212) 270-6000
M Morris, Richard Exide 645 Penn St Reading PA 19601 Storage batteries, nec 3691 16100 $ 2,467 (610) 378-0500
M Bolduc, Jerald Core Mark International 395 Oyster Point Blvd S San Fran CA 94080 Supermarkets 5411 2582 $ 2,688 (650) 589-9445
M Shivers, Edward Publix Super Markets 1936 George Jenkins Blvd Lakeland FL 33815 Supermarkets 5411 89750 $ 14,848 (863) 688-1188
M Kinslow, William Grand Union 201 Willowbrook Blvd Wayne NJ 07470 Supermarkets 5411 9044 $ 2,477 (973) 890-6000
M Breen, Edward Motorola 1303 E Algonquin Rd Schaumburg IL 60196 Telephone and telegraphic equipment 5065 147000 $ 37,853 (847) 576-5000
M Garone, George Arrow Electronics 25 Hub Dr Melville NY 11747 Telephone and telegraphic equipment 5065 14195 $ 13,232 (631) 391-1300
M Cruciotti, Augustine Qwest Communications Intl. Inc. 1801 California St Denver CO 80202 Telephone communication, except radio, nec 4813 66984 $ 16,883 (303) 992-1400
M Hanson, Glen MCI Worldcom 500 Clinton Center Dr Clinton MS 39056 Telephone communication, except radio, nec 4813 90000 $ 39,363 (601) 460-5600
M Ianna, Frank AT&T 32 Avenue of the Americas New York NY 10013 Telephone communication, except radio, nec 4813 165600 $ 66,254 (212) 387-5400
M Naderkhaine, Majid Verizon Communications 1095 Avenue of the Americas New York NY 10036 Telephone communication, except radio, nec 4813 263552 $ 64,980 (212) 395-2121
F Fannin, Melanie SBC Communications Inc. 175 E Houston St San Antonio TX 78205 Telephone communication, except radio, nec 4813 215088 $ 51,749 (210) 821-4105
M Kripalani, Anil Qualcomm 5775 Morehouse Dr San Diego CA 92121 Telephones and telephone apparatus 3661 6300 $ 4,527 (858) 587-1121
M Kripalani, Jamal Qualcomm 5775 Morehouse Dr San Diego CA 92121 Telephones and telephone apparatus 3661 6300 $ 4,527 (858) 587-1121
M Starr, David 3Com 5400 Bayfront Plz Santa Clara CA 95054 Television broadcasting and communications equipme 3663 10597 $ 4,529 (408) 326-5000
M Duke, Dwight Scientific Atlanta Inc. 5030 Sugarloaf Pkwy Lawrenceville GA 30044 Television broadcasting and communications equipme 3663 10227 $ 1,988 (770) 903-5000
M Davis, Nate Nextel Communications 2001 Edmund Halley Dr Reston VA 20191 Television broadcasting and communications equipme 3663 16000 $ 5,987 (703) 433-4000
M Starr, Donald 3Com 5400 Bayfront Plz Santa Clara CA 95054 Television broadcasting and communications equipme 3663 10597 $ 4,529 (408) 326-5000
F Nelson, Patty Tektronix 14200 SW Karl Braun Dr Beaverton OR 97077 Test equipment for electronic and electric measure 3825 4276 $ 1,763 (503) 627-7111
M Rimnac, George W W Grainger Inc. 14147 W Il Route 60 Lake Forest IL 60045 Textile and leather machinery 5084 15024 $ 5,250 (847) 535-1000
M Simpson, David Hercules 1313 N Market St Wilmington DE 19894 Thermosetting materials 2821 9789 $ 3,425 (302) 594-5000
F Walker, Debra Goodyear Tire & Rubber Co. The 1144 E Market St Akron OH 44316 Tires and inner tubes, nec 3011 106724 $ 14,690 (330) 796-2121
M Stangel, Michael Alberto Culver 2525 Armitage Ave Melrose Park IL 60160 Toilet preparations, nec 2844 15300 $ 2,520 (708) 450-3000
M Gaffar, Abdul Colgate Palmolive 300 Park Ave New York NY 10022 Toilet preparations, nec 2844 38300 $ 9,630 (212) 310-2000
M Lovers, Jill Avon Products 1345 Sixth Ave New York NY 10105 Toilet preparations, nec 2844 43000 $ 5,987 (212) 282-5000
M Petersen, Christian Revlon Inc. 625 Madison Ave New York NY 10022 Toiletries 5122 7800 $ 1,764 (212) 527-4000
M Kohn, Darien Expeditors Intl. Of Washington 1015 3rd Ave Seattle WA 98104 Transportation agents and brokers 4731 7486 $ 1,968 (206) 674-3400
M Fisher, William Polaris Industries 2100 Highway 55 Hamel MN 55340 Transportation equipment, nec, nec 3799 3600 $ 1,698 (763) 542-0500
M Sellers, Daniel Hub Group 377 E Butterfield Rd Lombard IL 60148 Transportation services, nec, nec 4789 1590 $ 1,657 (630) 271-3600
M Rossetti, David Cisco Systems 170 W Tasman Dr San Jose CA 95134 Transportation signaling devices 3669 34000 $ 4,535 (408) 526-4000
M Boakye, Kwame Harris Corp. (H Q) 1025 W Nasa Blvd Melbourne FL 32919 Transportation signaling devices 3669 10000 $ 2,080 (321) 727-9100
M Goetze, Mark ITT Industries 4 W Red Oak Ln West Harrison NY 10604 Transportation signaling devices 3669 38000 $ 5,102 (914) 641-2000
M Rossetti, Donald Cisco Systems 170 W Tasman Dr San Jose CA 95134 Transportation signaling devices 3669 34000 $ 4,535 (408) 526-4000
F Kammin, Tamra Paccar Financial Corp. 777 106th Ave Bellevue WA 98004 Truck bodies and parts 3713 18000 $ 8,192 (425) 468-7100
M Harvie, Tim US Freightways Corp. 9700 W Higgins Rd Ste 570 Rosemont IL 60018 Trucking, except local, nec 4213 23500 $ 2,811 (773) 824-1000
F Kelley, Pam Roadway Express 1077 Gorge Blvd Akron OH 44310 Trucking, except local, nec 4213 28745 $ 3,312 (330) 384-1717
M Hibbard, Robert IMATION CORP 1 Imation Pl Saint Paul MN 55128 Type and type making machinery and equipment 3555 4300 $ 1,507 (651) 704-4000
F Wallington, Patricia Xerox 800 Long Ridge Rd Stamford CT 06902 Typing and word processing machines 3579 92500 $ 18,905 (203) 968-3000
M Jones, Dennis Pitney Bowes 1 Elmcroft Rd Stamford CT 06926 Typing and word processing machines 3579 30628 $ 4,795 (203) 356-5000
M Gedo, Terry Hilton Hotels 9336 Civic Center Dr Beverly Hills CA 90210 Vacation lodges 7011 77000 $ 3,724 (310) 278-4321
M Turner, Kevin Wal Mart Stores 702 SW 8th St Bentonville AR 72716 Variety stores 5331 987000 $ 193,568 (501) 273-4000
M Morelli, Steven H J Heinz 600 Grant St Pittsburgh PA 15219 Vegetables and vegetable products, in cans, jars, 2033 46900 $ 9,680 (412) 456-5700
M Skiba, Steven Trans World Entertainment 38 Corporate Cir Albany NY 12203 Video discs and tapes, prerecorded 5735 10300 $ 1,687 (518) 452-1242
M Bent, John Amgen 1 Amgen Center Dr Newbury Park CA 91320 Vitamin, nutrient, and hematinic preparations for 2834 7300 $ 3,700 (805) 447-1000
M Dunbar, Roy Eli Lilly Lilly Corporate Ctr Indianapolis IN 46285 Vitamin, nutrient, and hematinic preparations for 2834 35700 $ 11,135 (317) 276-2000
F Reaves, Barbara Pfizer 235 E 42nd St New York NY 10017 Vitamin, nutrient, and hematinic preparations for 2834 90000 $ 29,847 (212) 573-2323
M Wilson, Karl Georgia Pacific 133 Peachtree St Atlanta GA 30303 Wallpaper 2679 80000 $ 22,491 (404) 652-4000
M Hosteller, Chuck Jones Apparel Group 250 Rittenhouse Cir Bristol PA 19007 Women's and misses' outerwear, nec, nec 2339 13860 $ 4,416 (215) 785-4000
M Thompson, John Liz Claiborne 1441 Broadway New York NY 10018 Women's and misses' suits and skirts 2337 9000 $ 3,377 (212) 354-4900
M Morin, Wollaston Ann Taylor 142 W 57th St New York NY 10019 Women's specialty clothing stores 5621 6700 $ 1,505 (212) 541-3300
F Olle, Laura Capital One Financial 2980 Fairview Park Dr Falls Church VA 22042 Working capital financing 6153 15000 $ 5,697 (703) 205-1000
M Elser, Rodney Westvaco 299 Park Ave New York NY 10171 Wrapping and packaging papers 2621 17050 $ 3,992 (212) 318-5000
M Schreuder, Jana Northern Trust Corp. 50 S Lasalle St Chicago IL 60675 Wrapping and packaging papers 2621 9466 $ 3,821 (312) 630-6000
M Elliott, William Bank One Corp. 1 Bank One Plz Chicago IL 60670 Wrapping and packaging papers 2621 80778 $ 25,441 (312) 732-4000
M Dennis, Jon Pitney Bowes 1 Elmcroft Rd Stamford CT 06926 Typing and word processing machines 3579 30628 $ 4,795 (203) 356-5000
M Okieo, Pin Hilton Hotels 9336 Civic Center Dr Beverly Hills CA 90210 Vacation lodges 7011 77000 $ 3,724 (310) 278-4321
M Blender, Oster Wal Mart Stores 702 SW 8th St Bentonville AR 72716 Variety stores 5331 987000 $ 193,568 (501) 273-4000
M Brinegar, Jerry H J Heinz 600 Grant St Pittsburgh PA 15219 Vegetables and vegetable products, in cans, jars, 2033 46900 $ 9,680 (412) 456-5700
M Doodle, Steven Trans World Entertainment 38 Corporate Cir Albany NY 12203 Video discs and tapes, prerecorded 5735 10300 $ 1,687 (518) 452-1242
M Bardston, John Amgen 1 Amgen Center Dr Newbury Park CA 91320 Vitamin, nutrient, and hematinic preparations for 2834 7300 $ 3,700 (805) 447-1000
M Westover, Roy Eli Lilly Lilly Corporate Ctr Indianapolis IN 46285 Vitamin, nutrient, and hematinic preparations for 2834 35700 $ 11,135 (317) 276-2000
F Blair, Barbara Pfizer 235 E 42nd St New York NY 10017 Vitamin, nutrient, and hematinic preparations for 2834 90000 $ 29,847 (212) 573-2323
M Sun, Karl Georgia Pacific 133 Peachtree St Atlanta GA 30303 Wallpaper 2679 80000 $ 22,491 (404) 652-4000
M Ashcraft, Chuck Jones Apparel Group 250 Rittenhouse Cir Bristol PA 19007 Women's and misses' outerwear, nec, nec 2339 13860 $ 4,416 (215) 785-4000
M Oakley, John Liz Claiborne 1441 Broadway New York NY 10018 Women's and misses' suits and skirts 2337 9000 $ 3,377 (212) 354-4900
M Maplethorp, Wollaston Ann Taylor 142 W 57th St New York NY 10019 Women's specialty clothing stores 5621 6700 $ 1,505 (212) 541-3300
F Holly, Laura Capital One Financial 2980 Fairview Park Dr Falls Church VA 22042 Working capital financing 6153 15000 $ 5,697 (703) 205-1000
M Elmdorf, Rodney Westvaco 299 Park Ave New York NY 10171 Wrapping and packaging papers 2621 17050 $ 3,992 (212) 318-5000
M Richards, Jana Big Wheeler Corp. 50 S Lasalle St Chicago IL 60675 Truck bodies and parts 3713 9466 $ 3,821 (312) 630-6000
M Fellows, William Second Market Parts 1 Bank One Plz Chicago IL 60670 Truck bodies and parts 3713 80778 $ 25,441 (312) 732-4000
M Cotleleer, Chuck Pier 1 Imports 301 Commerce St Fort Worth TX 76102 Beddings and linens 5719 9450 $ 1,504 (817) 252-8000
M Horn, Jack Coca Cola Co. PO Box 1734 Atlanta GA 30301 Beverage bases, concentrates, syrups, powders and 2087 36900 $ 20,731 (404) 676-2121
M Kolbe, Richard Harley Davidson 3700 W Juneau Ave Milwaukee WI 53208 Bicycles and related parts 3751 7200 $ 3,179 (414) 342-4680
M Dennis, Jon Pitney Bowes 1 Elmcroft Rd Stamford CT 06926 Typing and word processing machines 3579 30628 $ 4,795 (203) 356-5000
M Okieo, Pin Hilton Hotels 9336 Civic Center Dr Beverly Hills CA 90210 Vacation lodges 7011 77000 $ 3,724 (310) 278-4321
M Blender, Oster Wal Mart Stores 702 SW 8th St Bentonville AR 72716 Variety stores 5331 987000 $ 193,568 (501) 273-4000
F Livermore, Ann Hewlett Packard 3000 Hanover St Palo Alto CA 94304 Computer terminals, nec 3575 88500 $ 4,441 (650) 857-1501
F Livermore, Lily Hewlett Packard 3000 Hanover St Palo Alto CA 94304 Computer terminals, nec 3575 88500 $ 4,441 (650) 857-1501
F West, Mary Merisel 200 Continental Blvd El Segundo CA 90245 Computers, peripherals, and software, nec 5045 2707 $ 4,254 (310) 615-3080
M Lochow, H Tech Data Corp. 5350 Tech Data Dr Clearwater FL 33760 Computers, peripherals, and software, nec 5045 10467 $ 20,700 (727) 539-7429
M Bower, Murray Systemax Inc. 22 Harbor Park Dr Prt Washingtn NY 11050 Computers, peripherals, and software, nec 5045 3900 $ 1,959 (516) 608-7000
F Marshall, Sandra United Parcel Service 55 Glenlake Pkwy Atlanta GA 30328 Courier services, except by air, nec 4215 359000 $ 30,044 (404) 828-6000
M Catucci, William Equifax Inc. 1550 Peachtree St Atlanta GA 30309 Credit reporting services, nec 7323 12200 $ 2,238 (404) 885-8000
F Toler, Jackie Computer Sciences Corp. PO Box 936 El Segundo CA 90245 Data processing and preparation, nec 7374 58000 $ 9,643 (310) 615-0311
M Battista, Gay First Data Corp. 5660 New Northside Dr Ste 1 Atlanta GA 30328 Data processing and preparation, nec 7374 27000 $ 5,978 (770) 857-0001

Annual Income Statement

Summarizing Multiple Worksheets Using 3D Cell References Explained
To create a workbook where the first page summarizes the rest of the workbook,
Use the SUM function as follows: =SUM('Start:End'!B2)
Where, Start is the first worksheet, End is the last worksheet, and B2 is the cell being summed.
Be careful, the function will not work if you embed a blank.
Required:
Sum over the worksheets Q1, Q2, Q3 and Q4 to create an annual income statement.
Do not use sum Q1+Q2+Q3+Q4 as this will not receive any credit.
In the function be sure to include the colon to separate the first and last worksheets and the exclamation point.
Also, there is a single quote at the beginning and ending of the worksheet names.
Use Conditional Formatting in the body of the statement to color each alternating row light green.
Copy to MS Word for printing (Paste special values)
Note: To receive any credit, the I/S must have conditional formatting and be on a single page.
Print results on Page 8.

Q1

Income Statement
For the Quarter Ending March 31, 2013
(000)
Revenue
Sales revenue $2,220,360
(Less sales returns and allowances) 197,500
Net Sales revenues $2,022,860
Service revenue 877,500
Interest revenue 344,390
Other revenue 129,456
Total Revenues $3,374,206
Expenses
Advertising 1,000
Bad debt -
Commissions 49,000
Cost of goods sold 65,000
Depreciation 325,000
Employee benefits 290,000
Furniture and equipment 38,700
Insurance 200,600
Interest expense 188,650
Maintenance and repairs 450,000
Office supplies 87,000
Payroll taxes 31,297
Rent 27,000
Research and development 132,988
Salaries and wages 482,500
Software 12,300
Travel 46,000
Utilities 24,000
Web hosting and domains 12,900
Other 17,460
Total Expenses 2,481,395
Net Income Before Taxes $892,811
Income tax expense 285,700
Income from Continuing Operations $607,111
Below-the-Line Items
Income from discontinued operations -
Effect of accounting changes -
Extraordinary items 44,900
Net Income $652,011

Q2

Income Statement
For the Quarter Ending June 30, 2013
(000)
Revenue
Sales revenue $798,752
(Less sales returns and allowances) 17,500
Net Sales revenues $781,252
Service revenue 850,555
Interest revenue 344,390
Other revenue 144,785
Total Revenues $2,120,982
Expenses
Advertising 3,200
Bad debt -
Commissions 93,000
Cost of goods sold 177,000
Depreciation 124,950
Employee benefits 190,000
Furniture and equipment 45,000
Insurance 198,500
Interest expense 188,650
Maintenance and repairs 400,258
Office supplies 35,322
Payroll taxes 29,000
Rent 22,000
Research and development 140,000
Salaries and wages 475,000
Software 25,443
Travel 43,500
Utilities 36,250
Web hosting and domains 2,900
Other 6,000
Total Expenses 2,235,973
Net Income Before Taxes ($114,991)
Income tax expense (36,797)
Income from Continuing Operations ($78,194)
Below-the-Line Items
Income from discontinued operations -
Effect of accounting changes -
Extraordinary items -
Net Income ($78,194)

Q3

Income Statement
For the Quarter Ending September 30, 2013
(000)
Revenue
Sales revenue $1,987,300
(Less sales returns and allowances) 5,400
Net Sales revenues $1,981,900
Service revenue 944,000
Interest revenue 444,390
Other revenue 298,000
Total Revenues $3,668,290
Expenses
Advertising 3,500
Bad debt -
Commissions 148,000
Cost of goods sold 92,000
Depreciation 395,000
Employee benefits 290,000
Furniture and equipment 27,890
Insurance 200,600
Interest expense 188,650
Maintenance and repairs 37,900
Office supplies 4,500
Payroll taxes 29,000
Rent 44,000
Research and development 33,000
Salaries and wages 625,000
Software 22,000
Travel 37,580
Utilities 2,400
Web hosting and domains 7,650
Other 23,000
Total Expenses 2,211,670
Net Income Before Taxes $1,456,620
Income tax expense 466,118
Income from Continuing Operations $990,502
Below-the-Line Items
Income from discontinued operations 12,000
Effect of accounting changes -
Extraordinary items -
Net Income $1,002,502

Q4

Income Statement
For the Quarter Ending December 31, 2013
(000)
Revenue
Sales revenue $2,359,750
(Less sales returns and allowances) 23,003
Net Sales revenues $2,336,747
Service revenue 780,500
Interest revenue 444,390
Other revenue 13,000
Total Revenues $3,574,637
Expenses
Advertising 3,200
Bad debt -
Commissions 137,000
Cost of goods sold 471,000
Depreciation 225,000
Employee benefits 290,000
Furniture and equipment 37,500
Insurance 200,600
Interest expense 188,650
Maintenance and repairs 378,000
Office supplies 37,000
Payroll taxes 29,000
Rent 22,000
Research and development 31,000
Salaries and wages 625,000
Software 14,000
Travel 44,000
Utilities 22,000
Web hosting and domains 4,900
Other 17,460
Total Expenses 2,777,310
Net Income Before Taxes $797,327
Income tax expense 255,145
Income from Continuing Operations $542,182
Below-the-Line Items
Income from discontinued operations -
Effect of accounting changes -
Extraordinary items -
Net Income $542,182

Macros1

MACROS 1
To learn about macros go to: http://office.microsoft.com/en-us/excel-help/create-a-macro-HP005204711.aspx
The macro below finds duplicates and highlights them in red.
Required:
1) Copy the macro in cell A10 To the macro window. Be careful to copy only the macro statements and not the full cell.
2) Run the macro within the Industry Data worksheet to find duplicate entries. You must be within the Industry Data worksheet and select the name field (this is where it will search for duplicates).
3) The duplicate names will be in red. Copy the duplicate entries to MS Word and print.
Sub DupsRed() Application.ScreenUpdating = False Rng = Selection.Rows.Count For i = Rng To 1 Step -1 myCheck = ActiveCell ActiveCell.Offset(1, 0).Select For j = 1 To i If ActiveCell = myCheck Then Selection.Font.Bold = True Selection.Font.ColorIndex = 3 End If ActiveCell.Offset(1, 0).Select Next j ActiveCell.Offset(-i, 0).Select Next i Application.ScreenUpdating = True End Sub
Print results to Page 9.
To use Macros, you must have the Developer Tab. Go to File/Options /Customize Ribbon and check the Developer tab.
In the Developer tab, select Visual Basic/Insert/Module and copy the code into the module window. Name the macro or create a shortcut key under Options.
You must select the entire Name field before running the macro.

Macros2

MACROS 2
To learn about macros go to: http://office.microsoft.com/en-us/excel-help/create-a-macro-HP005204711.aspx
To record a macro be sure that macros are enabled in the security window!
Required:
1) In the Industry Data Worksheet, add a blank column beside the Company Name column.
2) Using the Industry Data Worksheet, you will record a macro to perform the following: Change the company name to upper case. Italicize the company name and color it blue. Change the font and size to Verdana with font size 14.
3) Open the Macro and copy the macro code to Word. Also, copy five instances of the new Industry column (five rows that were changed). Show the macro and results on page 9.
Print results to Page 9.

Pivot Table

EXCEL ASSIGNMENT USING DATA TABLE
PIVOT TABLE EXAMPLE OF PIVOT TABLE 1
INSTRUCTIONS
Using the DATA Worksheet, create a Pivot Table
like the one on the right.
When finished, delete the picture at the right.
To receive credit, the pivot table on your spreadsheet must be operable.
Print (1 page only) as Page 10.

Duplicates

Duplicate Values
Read the excerpt below #4: How to Identify Duplicate Values in an Excel List
Required: In the Industry Data Worksheet column for Telephone, find the duplicate values (color red). Print a portion of the column showing some duplicate values.
Paste result (one column with 10-15 rows) to Page 12.