11C -.Morning News, Thursday, February 18,, 1999 • • • •
Tto.
25V» -V» T * O «
TLD 61V» *tV» T o M
. WtdJRn WDR 11% -fa
TXI23to - t o TlCAj
TRP
VPO 17N
- V » URS
URS 20k - N USBncpi USB 31k - k VKPAO
S<V» - k TlMorCn
1 » 25
USF24<W - k W A V
VFV 14N tW WntfenWOAB 19% - WWhyJAl
TtutM
TXN 9 0 * -VITiQW7p1 Rp2S» V
V
USFgodM UFS 48W - k USFM
W*lfM
WMT K V « -2W
Ttltald
T
N
E
1
0
W
-V»
WR
9N
-W
USI
16%
-"fa
TA
i7k»t<V«
U
S
R
M
I
US
M
l
TtrtM
TXU
43W
tiVk
USV
2
1
N
N
14k »vt
Sm10-3tft8RH K
Wtt 17W - H
TSO 15V) - * TiUEIpH TUEpA 27k
... W*xff>
USWMl
UTX 121% t k VKStS
VKS 13k
TRH TlVk
USW 58"/» -IW I M TK *
31V* -It*T«uWn
9A SCZM SM -tt
ftjufe4W
fttJf
M b 4th
Wttami
WA0 31k -V>
ItarvAM
TEO
26V»
4
1
VIM
17k
...
mm
irw
t
w
VKTU
TUBe
UBpe
Tmrtn
TO
1J"V»
•
*
«
USBpA
25VI
TUEpB
2
7
N
-*M
UWR
23k
k
SCZ 12W - W raypyl
. OfVw If 12 ~1TJ
22% tVi
NH3IV« . H TtlrtJKp* TXUpi 52% tVjTwmifc
17N tW WtKS
UWZ
7ft . VKTCA
5Sk -«H TtkHf
TkM
4V4 . . USECR
USU I 3 t o t W UKIWNC*
10k tk SnyitoOl
vc I7*« .. WMtrtnd WCS
SKY I O N - N
WIT 12"/» - k
UTR 14W - t o VKTR
7k »W TlWOfp NZT0P 21'4 t k TXUpW TXUpA24to - N Tranaocn
USQ 53'* -%
RO 22k -%
VTF 16% ' - W WBWS
Swdrt
STX 34 t k
WAC 21V« - k
MW-W
UW 27to tW W T O
T«Wl
TIMVI»1V» T
UST
27 -% UnnCp
Tlfi IV» -V%
USTM
TXT 7 5 k _. TitMi
YOU 1IW tW WwnLni
StxCUM
BOM H h t W Skaptn
WLA 87VI -T* wtaTi
2(k <V TiBrMln
TBR <H< . TukptT TXTpT 25% ... TOrt
Umfdl
UFC 21W t'W VKTNJ
TQS
10 - kUSXCipi «.Cp 2Sk ..
TiO*rt«
VTJ 17% tW W t * O l
SoddteR SOH 24 N
tN
WGL 23W «»»
T«6rMHn TBH k
WO 21W - I W U
' UHS 4lVk -1ft VKTNY
no ik -v»USXHjr
TTF Vk t k TmtaOi
8HV«^» V» I M M O
fcCtCj
VTN WW t k V-rfrtn
AGS 12%
-ft
WH 6 W t V *
TFX
36*11
.
.
IMtttm
VKTPA
T
M
T
F
X
S
W
-Ik
UVN
42
...
TmPCpi
TAPpA
2S%
-V«
USXUSS
T
Q
X
6ft
H
SWMN -Ik
VTP
'SOL 10ft
. ik -+» WAUuli WU 38to -%
T E F 1 3 3 W - 1 W Thmnefl
uaato -k
fit
14 « k UftnaOS
uos i l k -%n U
TU0 1J% J»
SUE >V» -V» *
SLR 84%
WWM
WPOiSlto
-2W
T)IAl|
7<W
-Vt
TAR
27ft
I
W
U
N
A
ISto
f
t
o
TAP
35%
«
k
IMS
WV
..
TC8
^
T
M
*
•
TNB
4
1
N
1
%
I
M
S
K
A
SVMMN - k
WK 16% t W WlKEn
V,
32k -% WMT
TDP 12Vi ... ThonW
UF 9to - W
TFfa _. . _ . _ T»iMn
TO a w -v» ULhto
u n t3k . .
T I . 1 6 N J%
SAH U N tk
.WM SOW - ' *
VW 31k - W
TUX 52<W -% Ttontg
UM 6U -W
TFM 2 7 N - W
TY avi tv UnCtplR
ucr
« «w
TUA
9k - k
SON
24 WLK 4% tft WtaO
3 N -%
CVT I V i t k
TOO 28% -1ftTO*
UCU 34k t k
snt k v
ro «k
ucy w» . w
TOW
20 - t o Triage
Union
SUS 84W - k
WAT
IS -ttl Wtoo
ae
74 t w
m 14% k Uni
TOT 9k - W
TUB 17% - k
VC t%» - k
STK
UH Mk -k
TCW00
TF 53to -1k TitocA •
SJR ant -i»
WSO 1}«i - WWohTub
BO JON -Ik
tibia
TUB K V i . 1 U t f W
7k - k
VTT)
TRM I'W -to
TCP
21 t% r«rtCo
UNF 22k - k
Tcwoe
titan*
WPI
SOW
-2%
TDfl
PV»
*
*
VTS
iok
4
t
S
O
W
47k
-2ft
VMDOCTUT
9
t
o
_
TWCtppI
TSP
ISto
J
k
TWXOT
a
w
UOS
17*»
k
VFC 49k - t o
SX
TCW09 .
HXJO*.
WrtJCdOf
WTS 14k -Vi
VTA
YUM
S> »k
ik -N
KM WV» - N .
TE 22k tN
TL 1W
TntWrai TWX 82k -IkTikonO
UN
7» •_
UTN I l k - W
TECO
W
l
SC 31k
TGH
3
2
k
-»V»
TmckM
a%
tk
_HHh A
VWCs
TM 57W
T
M
*
T
U
C
H
-Va
a
s»k
_
Va
45W
N
-1
1-**: *w '«• - * WkRB
TIQW
W 13W - k
.TRI 24>t
TapSito
S
o
C
M
o
i
AX)
WN
-IN
TCH
5%
T
K
R
m
-to
UK
M
M
l
»
Valtre
VLO
18<W
f
t
WVM»
Wr
I
1
*
-¥•
MI
vSSc
TJKl .
VPI
TUN 33% - f t
5V. - N
i w a -v*
TW U M -to T M O M I
TDF
7k „
TTN t t o -k
VIY 25% - W
5
• * '
WBB21<W-1to
TNP
VSH
12 - k
SWX2S*» -V»
TRW 46k - t o TE
TEA
I tW
TWI. 7to -to T J H B A B TSX 7% . f t Unknta
VAL32>W - k
. 32
WKS
25W
t
o
WyiwO
VTO
4V> tk
sws n* - w
TZA I t o - t o TEMFII
EMF 10k tk
1VAUK
VCO I 0 W - W V t o
WM JW - k
»4W tN M M ,£«(»•*
itw t%
tki
TW
Tk
- TEUF
TVXQB
TB
«% t t o
VKA
I I- W VWcn
«
wn
3»w
%
TZH I l t o - N Urn
iliVj -2k
SwEno WN 5>to -ft
TWN 11% t k
4
VAP 18%
TOO *k . .
WS I t o -W.
X
„ Smalt
TNO
24
24 Jk
- k Uhky*
VOL
ii - N
SttMW -to
-1W
TSM Ilto
VCV 15"V» - W
Gil I t o tW
US »1% -1
WLU I W tVt XLCtpn
Ik
•_ Spill I
DJT 4W
N
-k
Vonxto
VNO
I
W
M
W t>W
SNF 15W - W SonHto
TIB 25k t W
V
I
SHQ 1% - t oT
TRF . 10 - t o
vac
it
...
HV* IW
WLP
74to - W X i r o
16% - k *
TB
I -Mi
"
TPK 24%. - I StrtHH
TIM
17 t k
W
SM 3 S N - t W
me i l t o t w
VXS 20W - f t VaiKdopfVIOpA 50*Ntl<W
XTRA
JW -W
I -to
WEN 22ft - W YPFSM
TTX
... . .
135k - W
SC 6k - k S w C f f t SAfcV 28
TAN S3to t t o Tmeo
TEN a W -1
VFU 17k - w • a. u i • ULV*
iplTWENfT I2ft - k Yortdh
TUP 18k - k IMAM
snc 3M -w
• SKI \ptt. ' •!% TVA44
TVA 25% tto
vrr
i
w
.-.
5ft tk
TW. 5ft tN UAH
I
WOC KM - I W
TBC U>W - W TVA 2fl II
(C SPIWWN tto
•TIC SWAT-to
TVC 25%h *Vto' Two"
AT
8% t k
YortfRJIn
SEW 3to tW
WQR
• ^ ™ *™
4K «W
m ik ,.. Tttdtn
M
WBKSTR WPK 31% tto
UHOMF • UC k - k
TER 6 8 k - 1 %ToOBtf
TO 43k t i k 20C«**J
VM' 7to
YngRutan
Simn
S R Tto -k
TYC TTk t i kUDoo*
TOO
12 t t oT«w
ISA S<V» t V i SmG*)
WHX 9 W t k yjhjMpI WGfto 25k SOS 38k ««
TEX23<W
UOt 1 9 N - t o
vo iok ... WKXCp
3ft
-to
SM
SWW
TYL . 4 % i - . - _ UDokfl
TSY 25ft - k Tim
wiccfli
we iik
. « sh m Sums
SUN S3V» - N Twtm
TOT S2to t t o
. TRA I N - t o Too?
w r i«%
UDR I t o t N
8% - N
SiztfcvP
off
TSN
B
»
t
k
WwMtU
W
E
A
1
8
to
.
SHD IV» - k Trt&n
TNL 20k -IVkTtm**»
U
M
C
U
)
wuc
12k
Jk
n FON 82W t W
T
o
f
M
TFt
21
t%
VU0
16W
..
T
M
H
1%
Ik -k
so*
sz 2N tW
TK 14to - t o Ttnfta
• PCS 33* t W SunUtd
24k
•*
VOT 13to - W 'WUS
WUS 7to -toWttlAB WAS I l k ->W Ztntctl
SSC . k - W T«d»*t
THA
22 - S
Soft
SMF
WBK 33W t l W Z*vMI
VKO tew - w WPSRM
WPSSOto t t o W^c
80E 7% t k
Ttto*
ISO IVk
... -_
»
1
UC
I -k
$M9PU
SMVO Ito -to
TBC 2 1 N - 1 W TmopMTSOM 10k - k
W 21k - t oz » t * i i
UAi I 0 W «1V«
VKV 14W - WWitatfi
WNC 12W J k - TOW U N - k UAL
8TW
e% - k
OWN «v» _ T M n
UKM 14k 20%. -%
TSU 16k -%Tiki
UCR 11% . L
VUM 16totk WtchnlR « 87k t f tWMdQnt WON 24<W - N ZMig
TCT t5Vk +k UCARH
SPF 12W -V*
(1117 W Jto
Ttl 7!W tft
SrthAOl AOS 24to -1
UPK 27ft* t<W
WY S2Vt - W
VNV 15W t WWacM WAKB 17% tN
TOY 14k -V* uoi
in » M
SPD 15ft -W
SUP 24VM - V » TdCnOMK TRO 2ft - k
24to
-.
Utfkpl
UM . 32k - k
WHP) 4 1 k - 1 W " ' ~
WHC 2 2 k -%
TCS 44W -to
VCO 18ft . ... WtckCor
TCC MW - * i
UW44%M
8R 28% t f t
SUT
27 - I W T U
Snttm SRW
USA***
U 4 3 * -%
SPOR
SPY 122% - f t TWA
MEM
41
-1ft
PIC
I
n
PLC
4
*
1
W
EPRHE
.
E
E
7%.
t
o
I
BAl 2 W - T W
Tto,
KTN
h
*b
UDY S f t o - t o TftrtM
TOX
N -Va PatfuUr
PHF 15Vt .- SPMd
HJI
2% t k .
ATX• • e% - k ERVto - • t » • M - t o
API
* - W
Mvfh*
XLF 2 3 W t t oTucMd
a x 2%
ULSP806II ULF. 10% -Vt Pdyph
PLY k
- SPFRdR
BOE
3k «W
KBY
% -W
ALU 10k -IVtCriitani
AtaH
XlX33«hi J t o UnM)
ilatmk
UUQ 5 k - k Pttiirt.
CVC «3% t i k
FAX
•
6
• _
PMB1IW-W
OA < 2 W - % i
AUK
7- _ C<M
ATKM;
OX 8%
flktf >% JIM
SWC 2 4 % - I N USBWd
HAS
M -I
AA
Urtompl UUOp 30ft
... PdL
QM
COM 17%. - k
FRX SOW - k
PPO>30k,-1k
DTU IVk - k
-AXC
2 * - k Clrtfar
I M I
,-. TDS 48k - I k VkeS
MCaSt' Cf Ik • I NTHG» NTN to -k
HA
2k - W
ca«i*t%ti
CM 4k - W
GCR
6ft - k
BUS 6 t o " _
Rpca«t%t
^ OQV IN ATC
1 *-5
ma uk Jk 1
NX 13ft - t o Mtdrt
EAR >W HBR UN ,-N
RPI
7k - k TaOak* . TXB 4ft - N V M O g
000 27k - k
*nov/ws * • HLX 4 t o - t o
TCA I I -% WHOM
AND.
AND. 6ft - t oCMOMKI CUD 15% - k
• BY
ik tto
JBM SW - W H**
KSO 3 t o t% PoyriO
PoyriOg
RYO N
- TkCadk
ONK
i ••-•
.
HEB 4 k - k
WO
I -k
rTH I l t o - t o W k T
AIT
MUmg
PAB 1(% -ftsnws
AIT 4%» - N
'MS
2% - K M *
«A
32 - k PABBk
% TknM
VCR 2% -to
HEC
1ft - t oHocptrHl
HH 12k - V *
i.
DXT 10% . -%
snwstM sev «k
«k -%
Thnoti
TXN 6% 7 W
POT 3 t o -% SoM
DC 5to -to
KE H t o - N PCCuh
Am
CSR
% _
BstOtf
ECO 1% - W
HOV 7 * - »
AS
. HLO
7 -k HM&
S M
SCf II ff* -V.
V
MUM
SncM
SntpC*
SUK to t t o
SJUM 23ft - k
SNA 30k - N
Ski.
s
SWK 2 4 * -ft
SCX » f t - k
STA I V . ...
HOT a n - w
8TT 72% -to
SB 1IW ...
8TM I * -%
SCS 14V» - V .
SCtB't* • *
$TE
» -k
SE 31tt -tV»
SW
S
A
sit Ji'v* -:w TCFf*
TCFf
T
QO
r
SOY 2JM - f
mm
s* * i»
.
SW
SFY
SWZ
SCU
SYB
Sfll
SVH
KW
SYY
ten
son uk an
I
ISaN -m
%?
SK 5
win
"£ -5
«
-
om
» vn
<«
an
.
«
IS.
**"*• a-TSMS
.,
AMERICAN STOCK EXCHANGE
SB .
I^*.
»
WU
WO
WTU
WMB
WSU
WL
WNO
WM
WOO
WXH
19 t V i
44'* ' i
32% -*i
6 -M
8"W ,V.
3 4 t o -^
33% «'/>
57% - V n
S<W - M
4 4 W «•%:
.14 Jjl
i t o '<JjW
WZR I t o J g
WLV ' 2 0 * -Jjj
www
io r W
WRC 23% M
WTX
2% - t o
wov
s- ;
WWY 92% -M
WY0 . 7% • > *
•
IB"
!«•
WH
JW;A
SB* 4
xt. e o w t %
XRX 112Vt r2V)
XTH 39 ill
YPF a w P i
YRK 37 tft
YCT 24'*
rNR 36
-ft
^k
ZAP 9"/» tW
ZBHIto t W
ZNT 21 T1*^ "TB
zo isto tto
ZF 10% #4
ZTR I t o '-,
TWA S t o
-4>
TXH 7N •*«
TAU
7k at;
ULB 2to -k
UBS Ik VMl
WW
«3k
WOA
. » t%
-H
voz to . -
WTT Ito . i'j
UTEK 17ft «1
11W
_
IP-Corn
PCUS 6% - t o
RACE S N ^ ¥
UNFY 14» M
'PBCCWUPBOC
»tt - '
. M -N
OAYR U k . .
2to-to U B W ~ UOHE I W At
D8RSY 16%' - k
PUCSn PUCS 72% DIM
!»• -Vt
7k Jk U n H M i LNBC 3 6 N 4 j
PMA 41% CKFR-31to t W ( M M
DELL 6 1 N - 7 N Fhtrvi
KMAO 6 k MhdSnt USPQ 71k -7%PSMtl
7ft »V» U4MM UNPH 7»k - »
45N
-IW
PSK S3 - I N
•OV-MAHWYW
0HC|*l
CnflB
CHRX
22W
t
k
nsv
A9RH
ABRX : U k - t o AtnSy
DRTE SON - W Fkntni
K
L
C
31W
t
N
UnUd
M N U D N < N - 6 W PSSWiM PSSM2to - N
40 - k UBWVl
36%-I'W
KOS
Hk-1N
AURA
_
D
n
M
I
UBSI23to.-M
ChMkt
CHRB
ft
-VB
FLEX
ACft
A C M 1 % . • - AdDdMk ADSK 41% - *
tOOC TW Mnorc UNRCY 1S<W - k
WW • * »
CPU 41V> -Vi
PCAR 40% - 1 %
Ik 41
DPAC i n * - h i
C H R U t o -% DOMPC
UHCP to *W
FLBX
ACTV.
.IATV 6Vk - t oAndoM AVDO 7k -Vk Cktal
C6C
UodnUn UUPT 26% -%
1
JW
FofibcCp
OXX
25
k
,
.
_
PCNTF29to-lN
ik
tta
XRAY
2
6
N
-<W
Cj*9.
COCO
4%
4k
UHA
4Sft -2N
-2N
FONX
ADCW
AOCT S l t o - I N Ami
Uda
UOLX 27W - < N PtcSUDl PSUN 25%-Ito
.iok - k LWnErR UPCOY 3SW ~
OUC
W -VM
DUEM
AVNT I l t o - t o
DEVC 2<M tVnMUM
era 22to tto Dnccn
FOLW
10r
ArHv
TR •T'WA » W 1 *
FdUA
OTC
13 -ffa
FDLNA
lOto t t a
DTCorp
7to t W
LRCX iik ik MctaA UOLXA 2 3 N - N PICC8 PHSYB 65% - k
AVD "
" •
DknM
DM)
7% - k FdJcA
•
o
r
m
«
k
FD
USSB i s k ,
OAHoU . ASM »Va - W
UM 4k -k "
MCU
HCC
W
..
CEO 8ft -,
UUbR 36W-1W VoMd
OCTt 5W - k FoodTdi
2 7 - 1 * 1 JUSSRB
CTAS TI% -t%
sk
«SUUM ASUL 44 -Ik
MUAC
S ->W
FORE 15W - I N
•PAGE 4to. -to
MRS 21k ...
LAW 26N - N MttidA
MM tit -V» Fcn$n
ctcM* cna » t o ^
iok -M UnVFM
UFH 20N - *
ATlTKdill ATYTF 13ft - 1 k
UuIZm
U
Z
O
N
Uk'-tVH
PAR
9to
t
o
Forawd
FORO
tft
NSO
6%
k
tNCC
OUC 7%» - N
1W
Cnut
CflUS 7k -Vk
•1<N,-N
UVE* I t o '
ATUtc
ATU27to tft
. IXC 44% • - k
HYIW i i k t i k
pun to. -w
LDRY » k -v» H i t
1
ami
ctco n k - 4 t o O0IWII DRW M W - 3 W FouiCVb FPWR
AVTCpl AVTC 22% - %
I
SMT
FFTJ
4FMTdl.
6<N
tW
.
0
H
E
X
3
V
W
1
N
B
B
S
k
W
LPAC
SPOT
55
N
-to
arc.25ft-. t k OMwt
AtRlTri
M
ABTE 9 t o t t o
BLUE
DSX 9Vi -W
OH 3 % . t k
DLTR
39 - W manvw
P m T c t . PUTO t4to - t o
CITA
2k
„ DVTIMI
r.
7% - W
AtcWn • ANJI
FROM
HMY I W - N FriadM
•k
rrec m -k
ONE 3k - k
4k -to
VOmCp
VONE
OmC
6€A*-j
BEAV
12 h j CWon • CAST 9ft - I t o
S8V»t1<Vii tt2Ktca KTW 13Vk -%PMIM nmt
' AtfM
kVh *%
SualTc
BEAM sto t% VLSI
•J k
DCLK «3"W -3V) F)ta
MON
5k. - N
PGNS 41ft - 1 %
NBTYf
VLSI 10W
DbSa
NBTY 5 W - h i PattO
10W to
SEASn
B
£
A
S
15ft
W
4SVt
1
%
ACTL
14 ' ti BUCSIl BMCS 4JW -i CMy
MM
MW
A
SuMc
StMW
M
.
t
M
PATH
I
l
k
_
D
B
F
W
1
3
h
i
MAT
l«fc»
W
NCESy>
Fnr*Ak
FMT
i
k
N
C
E
Y
2
4
W
W
C
T
M
B
VWRX
21Vk
CLFY
25 - W
VWRSd
2k t h i
ACTN 39% ti B M « I U ) P 8 N t V k CkMTM CLNTF
tft - t o WTteh
RAYS
OSTR I N -Vtt FntRnFd FRX
BUD 9 W - W
WTlh:
ik
rife
NTU
74 -tVt PWU8. PBOD 11% t N
l i f t ' - % OutfStv
VLNC
I
41V)
->W
ATM Ilto -to
AtMM
SNR2 rto-ito WVftA
DflW29'W -fa FHIT . FUSE 8W - i *
•ON
tVk - h i
W W 1<W - N
CMRdl CLEV 7% _ OunAto
WTV 8ft
32N - 1 %
total
ACXU 23% - t o BrBQtfc BGALY 13to - k C U M
S n t t t T a SNRS
Vk -%
PAUH 8 - $ '
OURA 15% - V i
MNR
9 - *
WFC • 6 * - I k
FLU 41W
CISR K f t - } k DunAi
VNTV
I
O
N
-tfi
51%
3
k
BNYN 9k -IkCtAcTit CCPRZ 5 t o t t o Duwwd ORUO 6% -Vtt • M iRRRBSRRRRRJ IRBM knumz
._,_.
ADPT
21 _" h f f t
IT% tik
PAYX 42W -3to
M
MNX 136%-3V»
NSTK
4 t W Pntfin
"WW
VASO I k
MaoSA AOECY
SYBS I N -N
PPOO 6 t o t W
ROUT
MM mi ~
Coctrnt COCN W
_ O y n m n DYMX 3 N - k R^BRI
NCmcBci NCBC 20% - k Priced
BnVa
fiVCC
I
l
t
o
-<Va
VECO.
42ftOACM%»2W
SjtotErt
SYKE 27%. t k
PrttiSitn PPLE
10
HCY 27k - k
QSTTih
NTtdl
KT*C
« . J k PrtuSy
BBBY 29to - t o CogTtchn CTSH 38k - 3 *
VRSN • 67
AO8E 39% - MBldBttit
PEGA 5to - k
Syfcrtmt a m 32% tk VtfWg
g COGNF
20-2to
cac i4<w t k
N
N
TOL TVa - k NTOL
QTSOHk ORTK
Bnkny BJCA 22k - k
GSTX I N -Va
AEB 2fl» « k BMSI
9ynrtc
SYUC ilto - k VtofttStl VHTS 8 7 N
Niftfcf
tO 6"W -W
6W - N
42-3<W G * o T GALTF 19ft • t %
BEST 16ft. t k
I
COHO to - k ETndo EGflP
W
I
V
B
VRTY 3 H t
F
u
t
o
t
H
RFOI
Syaa
SYUX
AdtfCa
AFQ 9>W - W htdOMh BYND 24k •%CatfiR CMTO 20%-I'W ETkDynn ETEK
PtCfHtt
P
H
B
K
17to'
-ft
M f h -to
14k
4k V»
V
OTOS
21 - k Oanbt
k
-ft
Sycvfcy
SYNC I9N: -to VMclMn VERT 37%
AHhC
AHTC 3W - k BbPtwa BCHE » t o - k C O M *
"
• " PSFT 17to - %
RYAN
GflOQ 5to JVM
NAVR
133 - 1 %
ESPI SW -Vi GatM
COUR
36 t k •4prt
VLOO
4 N
f k
ARTT 7k - k
P
n
g
m
t
PRGN
23%
I
k
27
ttk
IACO
I
O
N
W
Ml J%
BQEN 90% -Ik Coma* CMC|AKtot2to tfintafl EBAY 233 t i k GkTnn GELX 1 7 % - I W
VIAS
4% AMTtat
PRFU 4 t o - t o
^ - • • 8 8 8 3to -to
ATM
2H - t h
FUX 6 N - i ? *
GUST 61W - I W
NnMgje NMQC ' 13%
% -%
k P*SR
BJCT I W - t o Corner CUCSK 67k t2%EOTll EMF 33% - k G«ra»
VYTL
19 -V
PtlccAii
PETC
6k
t
N
AOPH
56VJ-1W
SNTC
SEEK S9ft t 2
S3h:
$ • 7ft -Vt
GMGC
ComhW
CO to - k • F s u a i EFAX
NtoUA NEOM 3 W - t o
Miun
4% -f*
Vta.
VC8 I 1 W
ABTX 4 > t e - 1 * t t BbTcG
SNPS
• MSP 4 1 k r3Vt MCtVtVU WCOM 60% i k
K C 90 -3ft
NEOP I W J% Pttattot PETU 8 t o J t o SBhr
CSI 9k - N EEOM ESCMF
Gt^f
13>W -ft
BTQC Vk -<*t CcnSyt
3N
-NPMrttx
PMQR
6to
t
t
o
WtoUpd
VUPOA
I
N
p
ABC 17 - k BUnt
tH.
2f%
>
k
SFXe*i
8FXE
3
t<ht'
ESSTtch*
ESST
NTBK
42%
-Ik
-'- C83 2 « i -<V»
UFCBn
MXBF
6% - %
BTM 15% -1
DOSE 6 N
- '
NKP I W - k Wftlnw MHUY
•
SBTK
21 t i N
VUnrta VOW i k t
MTwi
AAD Jht-I*
OtoDvRRQOOUF
K3PK 11% - t k FlaM
•Jfi
CTEK 2 t o t t o EgMts EGEO
5k. -<W WSpt
BHWK 7% tVi
~
PUB 14% - k
SAFCSfftl - W
-'-"
EAa
tt»l
AKZOY 4«k -<W
-%
N<T SSVi -4Vt UPSTcn UPS 45 t 2 kN«tGf»n NETQ 1I<W - 1 k
VW»TC
VUTK 3 N %
G«MC«n PRTU
RMO UVi. - k
cure
4
%
N
' PPDI 30« -2
t SFSX 24k t t o
OCA Ik. tW HMCM MUCH 12Vi -Vt .. . NETU 2ft - k
MmyUcii AMPI
20 -Vi
GtnMcm GNSS 26% -k
VON
5ft «
BRY
10-Ito
CCEE I t o - N
S
w
M
n
S
N
O
K
24W
-Vk
PInRPMR
PPRT
I
2
N
I
t
o
MVX
ii
-nt
Mxb
ALCO tSk •!»
GtnwyTtl
GCTI
14)k
NSCP
6Sk
3
tUtKf
6Sk
)M
yRQN
Vt J
MPWtJ UPWQ 11k -k
BOMitto t t o
CHRZ
ttto-ito
$ANO 22k - I k
- BauM
U P R 5V» - W UBVCa'MRVC 6<W-1W NMApt KTAP 4 1 k - 4 W Ptamot PARS I k
MpMIc
AUI 5% - W
GENE
VWoCo
VSO 24k ..»
Gmm
BAHMIIto Jk
52-JN
PISC 8 t o - . t o Sraitat 8AMI
WH
2 t i UTS
Art
ALTR I 7 W - V » BOOWI Boa a w -i
MTSC 11k.tik NMtAit NE1A 4 0 k - 3 %PknTl
VBXi
V S X S 6 N -JJ
SPNSF
«%
k
PLAB 23 to-I'W
. K5UA 15Vt -*Vtl MtcraCh MCHU 8 W - WNtM£
NETS 16%-2 W
AMOTt AWN «JV» -Sk
8LP0 taitt. l
VTSS 44% "
SAPE U k Jb.
PHYC"; 6 tt
NSPR 14* - %
OMnt
GNTX 20ft tV]
MMfM
NPK r w -%i ^ ^
AnTnki AMTO
I7-44M
•LSI 5to -Jt ,WU8
SAVB 22% . G«raj(oQB i
KTAF J » < - } » i
KSOL 140 - 1 7 k
»M«Sd
MSw*
ASOR 12% * k BtatiTa EPAY
21 -2k
VodTtc
VOCIF
SAVIY 16* - I k TLCUC
N6
NEON S M J k
HlUBXA Ite *t« BMW
CCRO 45W - I k
CELL 15k -Ik
SVTO
11
- TMPWf
Pkmflld
K M 7% .
PEC 12%. t k
«GCTY
A9C0 21k - k
I CEFT 31k -ft
BV9J
40 - k
SAWS 21W -<W T V G T * TVQTF
V ._
Phs
PKR
42to
W
MTC IMk «
GtOWriS GWRX «k ti
QtOMrisGWRX
ACAS 14% - t kMexoni BCST 5 8 W - 3 k
I COUR 3»HB.--to
, 17% ..tto
n
SCHS
21%
1 kT K M M I TECD
20- - 1 »
PktSol'
.
P
S
a
l
t
o
'
t
o
Wk - N
COM 1*1 ;tW MnttbR MTEX. 31% rtVi
ppo
t AEOS Mk - k
CWRrtl CNXT
16 - t o
nSCTLF
11 - k TtOdW* TCLH I t o -to.
FkfTc
PLAT 13k Jtk
39k • «
wvtiN
-m
AnrEcO ECQOF 1% -Mlad
WALK
MANU
I
W
t
W
SEAC 7<N - T t o n h TCNOF
Gnacu cwa 3to - N
FUycom PLCM
3 tk
U -to n ^
9 tW
FSA
6% •%
QtmQ
Q
B
Q
A K » M AHOM
1 -**
MAPX ttto t N
WANG
Q
t
Q
Q
B
Q
SMHiF
FOTO
3
N
Jk
Patmof rum 19k - t o
TKLC 11% J kW»?10 WARPF
GMSM ' GJLTF 59%- tk
. MQR 5 » -Va _ _ _ .
TMRMC
USGI 5 N t t o
AnHR
. AFN 1M> +VS
CPSS PYa t t o
PojtMI.BPOP 33k - M StoCtnpn SCUR TTk - I k
TALK 10W - k
GtMd
OLD 36k-2<N
MTXA Irtl «k MHWfchn MOW
58 - 5
ENDO
AUS
AMSY 32V. « W
CeaiB ACCOB 55k -3%
WSBI
S D T I H W - i W T*Co
POWL 9k - k StcDyn
4k
_
XUA Mto t t o V t l
, c a a i k - t k tfnMB MARSB t t - NtnWrt NOSE 4 0 N - t o POM!
ESON t t W - V * Qkm«M OEMS
COHtt
CPBT 16k -%
M>wCm APCG 3 9 k . _
StcFUTA SOHE 44W-1'W TCAUi LBTYA '4m -Ik WMhFW W F a
FwrMg
POWI'
22%
-Vk
5
2
-3
G
U
C
m
i
G8LX
.
NIT
12V*
-Mr
UvNi
MRS 58k JVto NxTnl
NTR3 S I N - I t o
E M D I9W-I<W
AnS«z
RA2H 13%. _ C-CUBE
M'W -*M- **—"** COSFF 4to -to
SEEO
SEEO
2k
k
W*CnniWCNX
-hi
IFC1 7N -WUnTidt UAVK 5ft - k MNUJ) NFLD 12k JftPOMM PTB. 14W - N SraaSo* SEGUII'W - k TrtOA. TWA 2 4 k - Jk W W WAST i
ENTU
23 -Ik Q U H d GLBL ifa
CRXA
fk tik
ASO*
AUSWA' 2 4 k _ C - M O M
» -W
PWAY 23W - t o
QTSQ 56k -»V»
CUB 21V4 - %Uirin
UXM 44% - t o N M M I
ENZN 13% - k GUTIt
NWAC 23% - k P a m n
CEXP 5to -to
AWood
AMWD 35k - I kCBRLQjl
1S%-3W
PSYS I t o -%StftdSot SLCTY; N t W
GtaM*iQSTRF i i k - w
73ft -2ft Wn»T«e WAVT
MSS 4 6 % - 2 W UcdgrR
UXTR 12k - 1 N>NQ
EPTQ (k
NWNQ 22ft - f t PitcSy
COST 61N -k
« I I « M I PATH 11k - W CSTGp
14% . - I k
P
n
U
*
PLSA 2<W t t oStn^ch SUTC aVa-Wa
97AVO
OfOtx^Cp.
G6IX
BCA
17k-IN
UcCor
UCCRK
»
k
-Vi
ETRC
23% t 3 k
29t2V*
CXSNF 7 N tin
«M0S AMES 2 M -1ft CCACok MPEC
29V
$*nm: SN1XY 1 * B tfti
«
_
PTEK
•':
8t
*
WSlt
^
N
PMnT
EBCY 2511
rn» i9k t%M M b M MEAD 1?k - f t
B COVD 47% r3Vl
Mnm
AUGN 122V4 +V«
SEPflillNtiN
Ik -k
PRMS 6 t o -Va Sftax
:
46ft
-3%
I
MEHiito
N
BKZ
O
y
f
a
a
i
'
G
O
Y
S
GEEK
X
-Ck
6>Vk - % <
CVTY 10% - f t
Start
SONT. 9k - W tagkten TQLO
AnfaTn AUO) 10W -Va CWtCft
3 t W tVHSMi WTSA
TAD 17k Jk
ESFT 4% thi QmtfkgORERF
PC
4k - k
• CYOE «W - I N
PRST. f% - t o SnMSti> SHKA 14% J%
COWC 67V> - 2 M
COrnr
THmgn KOCL 7N .t-* WhDkFd W H *
Aiae
MEOA 3to. -7a
ETEC 45% -1V> Q w L M GUAR
MTV ' 12% - W
AEYS iov
<fe. -h
% . CFSBnn CONW 17 W - t k
UM1
26.-1%
• PTVL 21k -2ft7tiLtMl
SEVL 3Vti -Va TTMJw
TI'MK 32W t N
EVAN
GTBC 18W - k
MTU 77%. - 2 »
WLUR
3 tik GuteC
ME06 1 6 k - *
AMLN
to
_ CMQII
C1TZ 1 0 k t W
CREAF Ilto -k
I TBOWMto - t o 7tiLtMl
Stl
SHRP 14k - k 3Com
COUS 3to tk W M V l WMD
EXBT
SHRP
14k
Sttpln
5<W
*%
UldCMl
UEDO
»
k
1
%
CMOS 23ft - t o
otama -iw
OPTI
OFTJ 4% tk
„
PRMA S>Vti t t o
SATH SV
k 300 Co
ANca 6k -toCNET
.11k. -k
THDO
EXAR
SATH SV»
% -»
UMQr
MENT U N - f t OakTtdi OAKT • 3Vti tki PnBun
WCAP
PRBZ . 3 1 t k StaH
CMET
120k
3
k
33 -Ik
30fdnt'
TDFX
ANOW 15% - t o
XLSW 24Vt
I SEBl J 9 N HCU
CN0O14W - t o
HCU
4 _R PRGY 40% - « k
OD6 S t o -1
WLFI
•
i
use. i > w . - w
T d a n S n TUCS ,5VB -Mt
: ADRX 56%
S E S «%
CPIAM
CURS 2?» tWn
Cm*k
OCCM 1W J k
xcrr w w t4 HMTTdt HMTT 7% - t y r
p i METO 21% - V » . ^
•nPEUw
to
TEXP ' 4%-W
S H I , 5 k - t o Tbd
CP1A » t e HNCS 2Sk •*
HNCS*
ANUtY 3 1 %
CCLR 23% - t o
XTON 2*te UCRE Tft - N Oo*Sd
2ft
tk.
Toppt
TOPP
SUL 25% -%
M * > 0 WORK
HTEhci
HTB 5 W - k
OLOO I t o -VW__^
TPEG 2 t o - h i
AMC
7 - k CmVttb
EXDS 79k
MTLM I k tVte
TOWR '
7 tk W
SGC
k . . . TowM
CATP 29% " - % CtatiTik CUST 8k - t o
HU6C 32Vi -VB
VttlfeC WAXS
OUGA 8% - 1 k
XPRT 2W t% HUBCO
AWT I t o - t o
MTLC to • _•
9% - N WWPortii WRDP
srvB i8k t k TowSrtB TWNE
Hideo
HDCO 31k t i k
CYCH 12to - t o
OMPT I l t o tN Pmot
POSO 3>to
UUWW20to J<V*
AMSi tk-ito
S4k
JC8S S I N . -Vk
SVGI 13% - TrtWBtt TWK 10k Jft WtCUpiWWES
HRBC 7 k - . _
own 4<w - t o
« k -ft
- APEX 22to-3to
JCCfl 6 8 % - t N hktHK MEOHF 4 t o - W
39W - %
HLTH
26 » 2
OWlD
W . MRtcm UCOU. 6% , - V »
FOPC Mk tk
AFOL 26k t t o
32% tk W i J H H W1HB
SBQt
13to t t o
HELE
ISk
k
^JOM
ITVli*t
MrtkCe
MTRS
4Ok-1<V»
ONHK
•
9
T
%
*
r
a
FTC
3%
.
»
HrtnTr
AAPL
37-Ito
TiMMRl
TWH
15ft
_
SKYU
13to--1%
JOMA 17Vt J N MnOM UTON 16to t t k Onak
ONSL
33 t %
FVCX 12% - k(WhTidi 'HEU 22>W - h i
i Afpj
n tft
j
TUAfl 4W t W
SXWV.29% - » TtoUr
KMA 3k
CCTVY 4Sk * k
6SW-2
HSC 32% -*M
JMED 27k' - I k U k n f t UFKX 3TVt -IVt '
* n CKt5 19k - 1 %
FTUS. 1 3 k t k
ACTC 2 t o - t o CMCn
.
T
l
W
*
THUS
SaU
SKYT
23k
k
QNTU
19W
-IVt
CMMiB CWST
24 tk
FEET121W >Vt I M M
Ml
9% - : JtfM
UTRN
5 .tto
OUKT
"
"•
FGQ
7 -Vt
THUS
BlIHiSWLDY 16% -ftTiiMril
OTRN42N T
CTAL 1 « * - »
JSTH 1 0 % -*B Uttdtrt . UETZ 45% - I k
)0RC37to
HLYW 2HI t N
AMAT 67% -ft
FAST 35k ^1k
H
. TCNT
SflrtW. SMOO 1 3 k - I t o
Onuh
OHO m* •
KTR. I N -*M McroWi HWHS 26 V* -3w
S2ftASTX14W t k
UOM 7 t o - W HmciuC
CATH
«V» _
TWLB
SFOS 2SW - 1 %
OMMOttCfWST 51% -i- - M f
S»
Ukndp UCHP 27ft t f t
FITB 65%: - *
XYBR 4 t o
.APIA
1% - t oc*Mt
can ii% t w OECSWRHYTDL i f k - i
TCNCp RCNC 24k . -V S n i f i t a SSCCtlto t t o
McronM MUSE 30ft - t o
HQS S t o . - I k
FtE. ! % • -M* HanGin
D8O 24% - t o
XYIN 18k . . . .
ARROMto - t o cS&im CEQE c% - kNOn
R swnx
»k-.-«
ffVOD
FFU 10% ROUN
1% - t oHuabM HiUCF 17% - I t o
ASM) . 71 - I t o G « H
o n H N -to
C M » « t - k DTWt
:
YHOO 129% » »
«™e. *JB «• - *
surs 2 N - N
FITTdiq RTTTF 1% t k
39a. r»
ASCT 4 N - 2 W C«Mri
CIST 10W -*W
OANXY 4 W - t t o
HcntV K n i 9 %
to YHo^p Y H i 17W ••<%
SSI > t o - t o
HMC*
RAH SW - k
okj
usa
F M . - 9 W ..
ASTN 2to - t o Ctkx
CTRX
I ktW
OAOU Sto - %
UtonTo UTUC SVM . . .
Ya*Sv
YSI 3% t » i
SORC
11 t k
FMBS 68%-4W
OwMD
OWL ««* if*
FBCO 2 1 % -Vi
TaMI TMR . I l t f t Zttd
ASHW 4% tVt
ZBRA 27% - » »
RMTR to - t o SntfMR SRCH U k J k
MVT
m -*k H OXHP t r w -*
14<Vk - W
AFMn R09I 12N - N Zh . . 7XA 4 W • < *
; ASCV 2I<N - I t o
SJFrdii
.
SJFC
W
W
W
R
A
R
6
Uk
J»
_
_
.
.
USTR24to
t
o
7W
N
ANhl USX. 35k.-2ft 2M
DPflC' 23%
I ASPT S t o t k .
ZITL 2% •=%
RATL30<N-2)k
R s a w 20ft t k
MtasM
MCTL >to - M r
,2%. -%
USFC32totiN
WtM
M -W
ASBC 31 to t t o
RAHti^r-tk
ZOLT
t
it somssto " •
« — J - - ' ajuie 19lte
llAj
CflPt 14k - k
N
OATO
3k t W
ASFC
48 t k O i i p M
MCrtVI
'
MV19
1<EVV
"
"
?
•
'
48 - h
RDRT.IO<N t k S R B C T X I SW9T 13%
OVWH
ATHU 100 t4kS S d U i AMFU
M P I « . ULMU 30k - f t
3%
_
MMkr*. MUfl 16k- JVa
ACtlMl ACAI 30k t t o
AD*R
AfiSC .4% r4k
AM
ATMl 14to - k
DtMHc*
NASDAQ NATIONAL MARKET
Stf-
wa
I
W . 8^
2
•9 I H •1
as?
woe ...
fiBT:
I!
mum
on m* »*t
flarw a^g
oSSS* n m !
ccon
m
cca uw -w
• »
• • «
cm
^ £8$
cms m -
oiiB
c
..._
«SiS»
3ScV
aar»«!8
^
•
«
«
.£*%