TFSM 46.875 47.4375 -00.1875 48 46 NA NA 69.62 21.75 THDO 12.375 11.875 00.4375 12.625 11.75 NA NA 12 5/8 TODAY 3.68 TDFX 9.5 9.4375 00.0625 9.625 9.125 NA NA 23.00 7.50 THD 13.25 13.625 -00.375 13.625 13.125 -1.09 NA 15.81 5.87 FFTI 29.9375 31.75 -2.4375 33.5 28 NA 45 33.75 7.75 SVNX 146 129.438 17.625 145.125 125 NA NA 145 1/8 TODAY 26.00 APLN 10 9.625 0 10 9.5 -.48 NA 22.25 8.25 ACSEF 7 7.0625 -00.125 7.25 6.5625 NA 14 8.00 1.43 IATV 29.375 25.25 4.1875 29.75 25 NA NA 51.75 5.50 ACOM 37.125 38.875 -00.625 39.125 36.75 -.85 NA 98.00 26.00 ASI 6.9375 7 0 7 6.9375 NA 6 10.37 6.00 ANSS 12 13.375 -1.5 13.375 11.8125 .88 15 14.25 6.37 ARIS 8.8125 8.8125 -00.1875 9.25 8.625 -.67 NA 18.75 1.50 ARSC 13.625 13.5 00.125 13.625 13.375 -.22 21 14.62 4.93 ASAA 3.5625 3.6875 -00.0625 3.6875 3.25 NA 6 4.75 1.87 ASDS 8.1875 8.75 -00.3125 8.8125 8 -1.39 NA 32.37 7.87 ASKJ 60.1875 63.5 -3.125 63.5 58.8125 -2.64 NA 190.50 22.12 ATEC 4.0625 2.90625 1.125 4.0625 2.875 -.62 11 10.25 1.50 ATYT 20 20 00.1875 21.375 19.3125 .49 38 21 3/8 TODAY 9.12 AVTC 25.125 26 0 26 25.125 1.12 22 28.37 9.12 AXNT 25.375 25.5 00.3125 26.4375 24.8125 -.02 60 38.37 7.68 BOUT 77.75 78.5625 00.75 80 77 -4.62 NA 100.00 19.50 ACRI 43 44.9375 -2.75 45.875 43 NA NA 59.00 3.12 ACLYE 1.28125 0 0 0 0 NA NA 5.37 1.12 AKLM 4.25 4.6875 -00.1875 4.8125 4 .57 10 10.00 3.00 ACRU 41.75 41.375 00.5 42.875 40.625 NA NA 75.00 8.62 ASWX 94.75 85.4375 9.75 95.5 83.375 -.79 NA 105.00 11.00 ACVC 56 54 4 56 52.25 NA 34 65.00 8.12 ATVI 13.125 13.25 00.0625 13.25 12.75 NA 13 18.25 9.75 ACTU 65.5 60.125 6.6875 67 60 .06 95 67 0/0 TODAY 7.50 ADST 8.125 8.5625 -00.375 8.5625 8 NA NA 8 9/16 TODAY 6.25 ADTK 9.9375 10 -00.5625 10.3125 9.8125 .30 25 12.00 5.43 ADBE 106.312 101.125 6.6875 107.625 97 1.84 54 107 5/8 TODAY 18.84 AFCI 54.125 52.25 4.125 55.4375 51.5 3.07 16 58.62 6.75 ADVS 81.5 80 1.5 82 79.375 NA 95 85.00 27.16 ACS 32 32.625 -00.375 32.75 31.625 1.66 17 53.00 31.12 AFFI 1.21875 1.0625 00.15625 1.25 1.0625 NA NA 4.46 .25 AGIL 150.5 158 -2.75 158 144 -.78 NA 225.00 21.00 AIRO 86.625 86.9375 -00.5625 87 84 NA 11 87.25 9.00 AKAM 264 253.5 11.9375 275.375 253 NA NA 345.50 26.00 ALDN 22.8125 23.375 00.375 24 22.8125 NA NA 24.18 6.87 ALLR 112.188 119.125 -3.8125 119.375 111 -.48 81 188.25 39.87 MDRX 51.375 51.5 -00.125 52 51 -1.21 NA 58.78 10.75 ALLS 2.5 2.625 -00.1875 2.625 2.5 NA NA 4.50 1.00 ATON 89.5625 91.4375 -1.4375 92 89 -.44 NA 138.00 19.00 ALYS 7.875 7.84375 0 8 7.5 -.03 NA 10.56 .75 DOX 61.0625 64 -2.8125 64.5 59.25 .49 NA 72.31 18.37 AMSY 31.125 31.875 -00.6875 32.25 30.625 1.34 23 37.68 19.75 AMSWA 14.6875 15.6875 -1.1875 15.875 14 -1.48 40 16.87 2.25 AOL 59.125 59.75 00.8125 62 56.5 .30 153 95.81 35.50 ANLG 2.375 2.40625 -00.03125 2.4375 2.375 NA NA 4.18 1.56 ANLT 7.5 7.75 -00.375 8 7.5 1.29 6 31.37 6.50 ANDN 45.375 45.25 -00.375 47 43 -1.58 NA 90.00 18.00 ANST 8 8 0 8.5 7.9375 -.25 NA 10.00 5.12 ANSR 24.6875 24 00.5625 25.625 23.625 .08 NA 40.37 9.25 ADSX 8.40625 8.8125 -00.28125 8.8125 8.34375 NA NA 16.00 1.62 APMC 12.625 13.125 -00.25 13.125 12.25 -.76 NA 15.56 2.06 ATHY 28.875 28.625 00.125 29.25 28.625 NA NA 33.50 10.00 APLX 15.25 16.0625 -00.75 16.0625 15.125 NA 72 26.68 3.81 ARDT 48.25 49.4375 -1.625 49.4375 46.75 NA 97 56.87 13.25 AREM 37.8125 38.75 -00.6875 39.1875 37.25 NA 66 40.87 3.87 ARBA 251.688 244.75 12.6875 256.875 241 -.83 NA 256 7/8 TODAY 30.50 ARTG 144.812 140.812 4.8125 146.75 138.375 NA NA 158.62 10.25 ALIF 35.625 37 -00.375 38.25 35.5 NA NA 39.81 9.00 ASFT 17 17.375 -00.3125 17.5625 15.75 -.12 NA 24.18 2.50 ASFD 7.625 7.75 -00.1875 8.03125 7.4375 NA NA 35.00 7.00 ASTN 8.96875 9.0625 -00.03125 9.0625 8.53125 NA NA 18.00 1.90 ASPC 4.0625 4.25 00.03125 4.25 3.9375 NA NA 6.87 .50 ASDV 101 107.875 -5.8125 107.875 98.5 NA 80 121.50 6.25 AZPN 48.5625 47 1.375 49.875 47 -1.04 NA 55.37 8.12 ATEA 5.6875 5.9375 -00.1875 6 5.5 -.26 13 8.37 1.87 ATHM 36.625 36.625 1.1875 37 35.125 -4.61 NA 99.00 33.00 ADSC 7.5 7.625 0 7.625 7.375 NA 44 11.37 3.00 ATLRS 7.5 7.4375 0 7.5 7.4375 NA NA 8.50 6.00 ADBL 12.1875 12.375 -00.25 12.625 11.5625 -.85 NA 25.00 6.00 ADSK 40.9062 38.375 2.40625 42.125 38.375 .14 98 44.37 17.00 AWEB 7.1875 7.125 00.1875 7.375 7 -.85 NA 50.00 6.75 AVNT 14.625 14.8125 0 15.125 14.5 1.42 10 25.25 10.50 AVID 14.5625 14.4375 0 15.0625 14.375 -5.75 NA 34.25 9.43 AWRE 60 62.5 -1.75 62.75 57.5 .21 NA 87.12 20.50 AZTC 6.46875 6.5625 -00.03125 6.6875 6.25 NA 11 7.78 1.15 BOSC 14.25 15.1875 -00.125 15.4375 14.125 NA NA 15 7/16 TODAY 1.62 BARZ 35.25 35.5 -00.25 35.9062 35.0625 NA 32 38.62 17.87 BEAS 134.5 142.5 -4.5 142.75 131.375 NA NA 157.75 6.65 BMCS 40 41.125 -1.125 41.25 39.1875 1.38 29 86.62 30.00 BSQR 35.125 34.375 1.375 35.75 34.25 .06 NA 56.50 15.00 BUYX 14.4375 15.625 -1.1875 15.625 13.875 -1.27 NA 33.00 13.00 BAANF 6.625 6.3125 00.5 6.75 6.3125 -1.34 NA 17.81 5.03 BWEB 34.5625 35 -00.125 35 32.25 -.39 NA 51.43 12.00 BALT 185.5 195.25 -6.125 199 180.625 NA NA 225.00 24.79 BNYN 36.8125 37.5625 -1.125 37.75 36.25 1.11 34 40.56 6.25 BIS 1.375 1.5625 -00.1875 1.5625 1.25 NA NA 4.62 .93 BASEA 5.5625 5.65625 0 5.6875 5.25 NA NA 13.90 .62 BFRE 98.75 99.75 1.75 104 93.5 NA NA 121.75 24.12 BEOS 15.1875 16.5 -00.9375 16.625 14.75 -1.41 NA 39.56 3.28 BHW 33.5625 33.5625 -00.0625 33.625 33.125 NA 17 39.75 27.18 BEST 34.9375 0 0 0 0 .79 44 35.25 9.00 BIDS 6.1875 5.875 00.375 6.1875 5.4375 NA NA 32.34 3.28 BVEW 38.5625 39.125 00.5625 39.5 38.5625 .14 85 42.75 8.62 BITS 8.3125 8.5 0 8.96875 7.875 -.56 NA 11.25 1.15 BIZZ 7 7.625 -00.625 7.875 7 NA NA 17.87 5.56 BLSW 74.875 79.625 -00.125 80 71 -1.13 NA 155.00 15.00 EPAY 40 39.5 00.5 40.375 39.125 .43 NA 98.00 12.62 BRNC 58.4375 56.6875 1.5625 58.4375 56.5625 NA NA 84.62 6.50 BWAY 139 147 -00.75 147 127 -1.19 NA 156.00 14.00 BTSR 9.375 9.9375 -00.6875 10.0625 9.375 NA NA 12.93 2.87 BRYO 31.6875 30 1.6875 32 30 NA NA 64.50 11.25 BRTL 0.531 0 0 0 0 BVSN 230.625 210.906 22.875 230.625 205.562 .22 NA 230 5/8 TODAY 11.29 BBSW 133 122 11.1875 140 119.75 -3.74 NA 142.75 14.00 BOBJ 118 118 3.75 121 116.312 .60 97 132.00 8.18 CAIS 39.6875 39.9688 -00.25 40.0625 39.375 NA NA 48.62 9.87 SMTF 45 44.75 1 45.125 42.4375 .30 NA 47.50 8.56 CESH 10.875 10.1875 0 10.875 10 -1.32 2 17.00 3.12 CCTX 8.4375 8.375 00.125 8.4375 8.125 1.21 6 18.00 5.25 GIB 17.125 16.5625 00.4375 17.125 16.5625 .31 34 27.28 8.50 CNET 68.25 66.125 2.5 70 65.625 5.05 13 79.87 21.37 COGI 34.5 35.4062 00.375 35.4375 33.1875 .90 29 35 7/16 TODAY 14.99 CSKKY 115 0 0 0 0 NA 45 174.00 20.12 CFLO 124.438 126.438 2 128.75 116.75 NA NA 182.18 24.00 CDN 18.875 18.375 00.75 19.0625 18.1875 -.06 NA 32.31 9.18 CAER 10.5 10.4375 00.125 10.5 10.3125 .58 17 17.62 5.12 CLIC 48 46.625 1.5 48.3125 45.75 NA NA 75.75 14.00 CAMZ 24.5 24.875 0 25 23.875 NA NA 29.87 16.00 CARI 76.5 75.8125 00.625 77.5 74.625 NA NA 88.00 18.00 CDCM 12.25 12.625 0 12.625 11.75 -.04 NA 13.37 3.37 CANI 12.125 12.25 00.0625 12.375 11.6875 NA 33 14.62 3.75 CSTL 2 1.875 00.125 2.125 1.875 NA NA 2.37 .25 CLYS 13 13 00.25 13.375 12 -.77 NA 21.62 7.25 CATT 12.5 12.375 00.125 13 12.125 .73 17 30.68 8.06 CAVN 19.25 20 -00.25 20 18.5 -1.56 NA 20.87 5.31 CRSC 6.5 7.09375 -00.25 7.375 6.375 -.68 NA 9.37 .93 CLTY 0.687 0 0 0 0 NA NA 2.56 .09 CLRT 1.75 0 0 0 0 NA NA 2.43 .13 CLS 45.25 45.5 -00.25 47 44.8125 .40 NA 57.00 12.06 CTSC 11.75 11.9375 -00.25 12.2188 10.5625 1.13 10 18.56 1.68 CTRA 35.375 32.0312 3.25 35.875 31.9375 -.64 NA 37.37 14.00 CNTR 9.75 9.75 00.4375 9.8125 8.9375 -.10 16 11.00 .56 CHKP 192 200 -4.03125 200 188 1.16 94 200 0/0 TODAY 11.50 CMDX 197.75 198 -2.75 214 188.875 -3.17 NA 214 0/0 TODAY 15.00 DDD 13 13.625 -00.875 13.625 12.75 NA NA 18.43 3.50 CHINA 123.75 122.25 -1.25 128.75 116.5 NA NA 140.00 10.00 CIMTF 3.8125 3.6875 00.0625 3.8125 3.625 NA 23 4.31 1.62 CIRC 10.125 10.875 -00.75 10.9375 9.75 NA NA 21.68 9.00 CTXS 97 95 7.6875 97 90 .60 NA 97 0/0 TODAY 13.25 CLFY 150.5 153.5 -3.21875 154.938 145.75 .56 92 162.00 16.87 CLRS 88.625 92.5 -3.0625 93.75 86.75 -1.69 NA 98.00 3.31 CLAC 39.5 35.5 4.6875 39.625 35.375 NA 61 39 5/8 TODAY 9.68 CSGP 34.9375 36.875 -1.3125 37 34.625 -1.05 NA 48.62 14.31 CBLT 14.375 14.75 00.125 15.25 13.4375 -1.22 NA 34.00 5.50 CTSH 109.125 114 -4.8125 114.75 109 1.16 98 134.87 19.25 COGN 63 63.5 00.4375 63.5 62.625 NA 50 74.25 19.37 APS 3.5 3.625 -00.125 3.9375 3.4375 -.78 NA 14.75 3.25 CMRO 38 36 2.25 38 35.25 NA 51 38 0/0 TODAY 17.00 CTCH 56.75 60 -2.375 60.5 55 -1.69 NA 60 1/2 TODAY 9.75 CMND 2.875 2.875 0 3 2.875 -.38 NA 3.75 1.25 CMRC 179 183.5 -2.625 184.75 175 -1.06 NA 331.00 8.83 CICI 8.875 9.3125 -00.1875 9.75 8.46875 NA NA 11.00 .75 CBSI 19.5 18.625 00.9375 19.6875 18.125 .79 23 32.12 13.12 MYTN 28.1875 28.5 -00.3125 28.875 27.5625 NA NA 34.75 1.93 CA 67.8125 69.375 -00.1875 70.25 65.5 1.51 45 79.43 32.12 CCEE 1.96875 2 0 2.0625 1.875 NA 1 2.87 1.00 LLB 2.8125 2.5 00.3125 2.875 2.3125 NA 41 4.00 .50 CFW 4.5 4.5 -00.125 4.5625 4.125 -.14 NA 5.00 .37 CPWR 22.375 21.25 1 22.625 20.625 1.24 17 40.00 16.37 CSRE 5 4.21875 00.75 5 4.125 -.12 4 8.75 2.68 CNCX 52.0625 55.625 -3.5 55.9375 52 -2.76 NA 57.62 16.68 CCRD 34.9375 36 -1.1875 36.875 34 .85 42 69.75 29.62 CNQR 25.375 27.3125 -1.6875 27.625 23.375 -2.75 11 59.25 9.62 CNDR 1.437 0 0 0 0 NA 2 13.75 .93 CNSW 10.0625 11.125 -00.9375 11.1875 10.0625 .03 NA 18.12 4.06 CONV 9.5625 9.75 -00.125 9.875 9.5 NA NA 21.43 8.50 CORL 15.125 15.5625 -00.5625 16 15.0625 .26 60 44.50 2.00 CNRS 7.125 7.21875 1.125 7.5 6.5 -.46 NA 12.31 1.62 CMSS 11.75 13 -1.25 13 11.5 NA NA 13.25 3.25 CPTH 75.625 72.75 2.875 75.625 72.625 NA NA 150.25 28.06 CKEY 9.125 8.875 00.625 9.875 8.75 -.08 NA 11.00 2.50 AMEN 5.8125 5.5 00.1875 5.875 5.3125 NA NA 23.00 4.68 CRYS 18.375 18.5 00.375 19 17.75 .79 22 20.31 6.37 CYBA 8.625 8.71875 -00.0625 9 8 -.70 NA 53.00 5.46 CYCH 8.71875 8.1875 00.53125 8.75 8 -2.02 NA 24.00 6.68 CYBS 30.5625 31.9375 -1.3125 31.9375 29.3125 -1.70 NA 70.50 11.00 CYSV 96 98.5 -00.75 99 95 -.73 NA 114.00 17.00 DACG 3.125 3.15625 0 3.375 3.125 NA 26 15.75 2.75 DAOU 5.125 5 00.125 5.25 4.625 NA NA 9.50 2.62 DOCD 14.125 13.6875 -00.125 14.1875 13.6875 NA 15 14.25 6.12 DSET 27.125 27.25 -00.75 29.375 26.625 NA 59 48.62 8.87 DSLN 27.375 29.3125 -1.625 29.5 26.625 NA NA 32.56 7.46 DTMC 3.9375 3.84375 00.4375 4 3.5625 .25 14 4.25 .75 DALN 17.125 17.125 00.125 17.75 17 -1.06 NA 55.00 12.00 DASTY 104.688 102.562 3.9375 105.25 102.562 .88 NA 107.25 30.06 DCCA 37.25 39 -1 39.0625 34.75 NA NA 46.25 10.00 DDIM 4.0625 4.40625 -00.3125 4.6875 3.75 .06 72 8.37 1.12 DRAI 6.625 0 0 0 0 .45 14 13.87 5.50 DRTN 65.75 66.6875 -00.25 66.6875 64.75 NA NA 73.25 13.00 DSSI 5.1875 4.9375 00.1875 5.1875 4.875 NA NA 5.75 1.75 DATX 8.5 8.75 -00.5 8.75 8.5 .30 30 9.90 1.50 DTLK 21 20.9375 00.5 21.375 20.5 NA 37 27.50 7.50 DSTM 18.375 18.875 -00.4375 19.4375 18.25 NA 50 25.00 6.62 DATC 15.25 16.625 -00.6875 16.625 14.875 -.02 NA 19.00 2.06 DWTI 11.25 10.75 00.75 12 10.25 -.52 NA 18.50 1.56 DWCH 4.375 4.6875 -00.25 4.75 4.1875 -.42 NA 6.56 .50 DLTK 13 13 -00.1875 13.6875 12.875 .97 13 19.00 8.06 DRTE 23.4062 23.5 00.15625 23.875 22.5 .48 48 39.00 13.16 DSGX 44.75 39.5938 5.5 46.375 39.25 NA NA 46 3/8 TODAY 2.03 DIAL 10 10 -00.125 10.375 9.875 NA 50 11.87 3.50 DIEG 9 9.125 -00.1875 9.125 9 .35 18 9.37 2.75 DIGX 118.5 125.75 -7.5 125.812 114.5 NA NA 133.37 14.62 DCTI 10.25 9.71875 00.4375 10.75 9.6875 NA NA 14.50 4.06 DIGI 33.5 34.9375 -1.25 34.9375 33 NA NA 65.00 15.00 DGIN 63 79.3125 -16.5 79.3125 63 -.97 NA 86.00 19.00 ISLD 108 109.5 00.5 116.25 106.938 -4.58 NA 156.93 8.65 DGV 5.5 5.5 00.0625 5.5 5.25 -1.79 NA 17.25 2.75 TBUS 3.625 3.4375 0 3.625 3.4375 NA 32 4.81 1.50 DRIV 30.6875 29.125 1.6875 31.75 29 -1.36 NA 57.93 18.25 DVID 10.25 11.375 -00.8125 11.5 10.25 NA NA 23.50 3.00 GO 23.75 23.25 00.75 23.8125 22.5 NA NA 37.68 21.50 DVNT 26.3125 21.5 5.25 27 21.5 NA NA 29.00 2.03 DOCU 0.37 0 0 0 0 NA NA 1.25 .31 DOCC 6.75 6.6875 00.125 7 6.6875 .26 26 9.87 3.68 DOCX 5.125 5.1875 -00.0625 5.5 4.875 .20 25 6.25 1.25 DCTM 71.375 67.75 3.875 73.375 67.75 -.50 NA 73 3/8 TODAY 9.37 DCLK 81.9375 86.9375 -3.90625 89.5 81.0625 -.51 NA 135.25 18.09 DHTI 2.3125 2.59375 -00.125 2.625 2.28125 NA NA 3.90 .87 ECRU 7.25 7.25 -00.125 7.5 7.25 -.57 NA 8.93 6.00 EELN 9 9.3125 -00.625 9.4375 8.75 -1.97 39 74.37 8 3/4 TODAY EIM 22.9375 24 -00.875 24.25 22.9375 NA NA 25.37 4.50 ESTM 10.4375 11.75 -1 11.875 10 -2.18 NA 44.87 10 0/0 TODAY EPNY 164.25 163.375 5.8125 170 156.25 -1.07 NA 275.00 16.00 ECSG 22 22 0 22 22 .37 59 36.25 9.50 EDGR 12.1875 12.25 -00.0625 12.75 12 NA NA 21.87 6.06 SFTW 9.625 11 -1.375 11 9.5 -.49 NA 16.87 2.31 ENT 118 119 -00.625 119.938 116.5 -.19 NA 132.00 69.43 ESPS 6 6.125 -00.125 6.5 5.5 NA NA 15.00 3.31 EGPT 6.25 6.0625 00.25 6.9375 6.0625 .35 24 8.56 4.50 EWBX 28.5625 29.9375 -00.6875 30.125 28.5 -3.78 NA 89.00 25.37 ELNK 23.625 26.8125 -2.25 26.9375 23.5 -.22 NA 99.37 19.75 ELON 45.125 41.75 6.1875 46 41 -.12 NA 56.00 5.37 ECLP 25.0625 25.9375 -00.8125 26.25 25 NA NA 39.87 11.62 EGGS 10.8125 11.4375 -1.9375 11.4375 10.5625 NA NA 48.37 10 9/16 TODAY EGRT 5.875 5.3125 00.5625 5.875 5 -2.28 NA 16.25 4.81 EIDSY 12.25 12.625 -00.125 12.625 11.9375 NA 63 21.00 3.50 LCTO 28.625 29.875 -00.375 31.0625 28.5 NA NA 44.87 16.00 ELCO 25.9688 23.375 2.71875 26.25 23.25 -1.53 NA 50.00 1.56 ERTS 91.125 88.75 2.6875 92.875 83.625 1.84 48 124.43 38.00 EPIQ 10.5 10.5 00.25 10.5 10.25 NA 25 15.37 6.62 EFII 54.9375 53.5625 3.8125 55.875 51.375 1.67 30 64.87 32.00 ELTX 15.5 16.9688 -1.5 17.125 13.6875 NA NA 18.87 3.12 EMUS 6.9375 7 -00.125 7.125 6.75 -.95 NA 35.00 6 3/4 TODAY ENGA 139 133.125 7.0625 142.25 133.125 -.89 NA 170.00 15.00 EAII 13.75 13.125 00.25 14.25 13 NA NA 50.87 6.50 ETA 49.75 54.375 -4 54.375 48.0625 NA 14 55.75 5.06 ENTU 84.25 82 -1.25 90 82 .11 NA 101.00 16.87 EPIC 9.25 8.5625 00.5625 9.4375 8.5 -1.20 29 12.31 3.53 EMCC 8.75 8 0 8.75 8 .17 85 15.12 4.03 ESCC 11.625 11.9375 -00.125 11.9375 11.375 -2.49 15 19.00 10.43 EVOL 13.875 13.875 -00.375 14.0625 13.25 NA NA 15.21 3.75 XACT 19.75 20 -00.5 22 19.375 -1.10 NA 36.37 14.00 EXCA 28.0625 26.5 1.5625 28.375 26 NA NA 32.37 7.62 EXAP 100.281 102.5 1.40625 102.5 99.3125 .08 NA 108.50 11.00 XGNT 6.25 6.125 00.0625 6.5 6 NA NA 7.50 3.12 EXDS 136.188 133.25 3.6875 137.5 128 -.78 77 144.75 9.04 EXPE 24.4375 25.0625 -00.3125 25.125 24 NA NA 65.87 14.00 XTND 77 79.5 -1 89.625 77 -.17 NA 89 5/8 TODAY 4.00 EXTN 66 69.125 -2 73 62 NA NA 83.50 20.00 FARO 3.875 3.8125 00.25 3.875 3.5 NA NA 7.00 2.25 FIC 46.5625 45.625 00.6875 46.8125 45.625 2.09 23 55.62 26.25 FWRX 1.6875 1.6875 00.0625 1.90625 1.6875 -.61 NA 3.18 .62 FILE 37.8125 36.125 1.625 38 34.25 .59 61 38 0/0 TODAY 6.00 FNCM 1.34375 1.375 0 1.4375 1.28125 -.79 NA 18.25 .81 FIRE 80.5 75 5.5 83.4375 74.625 -1.12 NA 102.31 22.00 FSTW 11.4375 9.40625 2.4375 12 9.0625 -.40 NA 12 0/0 TODAY 1.25 FLAS 6.8125 7 -00.25 7 6.5625 NA NA 51.50 6.00 FLXI 0.906 0 0 0 0 -.07 NA 2.25 .25 FONX 0.805 0 0 0 0 FORTY 82.1875 83.75 1.1875 84.5 79.5 NA 18 84 1/2 TODAY 21.43 FDRY 122 122.5 1.75 127 116.812 .20 NA 172.50 12.50 FSFT 5.4375 5.3125 00.0625 5.4375 5.0625 .20 26 7.12 2.65 FMKT 211.25 206.5 7.3125 223 206 -.79 NA 370.00 48.00 FSHP 30.375 31.375 -00.3125 32 27.625 -1.08 NA 61.00 10.75 FREE 132 131.75 1.125 136.188 130.5 -.32 NA 159.75 21.50 FNDT 39.25 39.75 -00.625 40.25 39 -.13 NA 47.00 10.00 FTRL 28 25.75 2.375 28.125 25 NA NA 33.25 14.37 FMDAY 3.84375 3.5625 00.34375 4 3.53125 -.10 NA 4 0/0 TODAY .37 GRIC 58.5625 54.8125 3.8125 59 53.5 -7.95 NA 75.00 14.00 GVP 7.5625 5.875 1.6875 7.6875 5.875 NA 14 7 11/16 TODAY 2.75 GTIS 4.0625 4.25 -00.15625 4.5 4 NA 10 5.75 1.56 ZOOX 53.75 50 3.875 54 47 NA NA 109.87 21.00 GDEN 8.25 9.1875 -00.375 9.25 8.25 -1.71 NA 24.12 6.31 GMGC 8.75 9.59375 -00.6875 9.65625 8.625 NA NA 11.68 1.31 GNSM 6.25 6.6875 -00.25 6.75 6 -.32 NA 9.00 2.56 GNTI 6.875 7.375 -00.375 7.625 6.875 -.96 NA 14.50 1.62 GWRX 40 41.125 -1.4375 41.25 38 NA NA 53.00 1.93 GTHR 26.875 25 2.4375 27.625 25 NA NA 52.25 16.00 GETY 50.625 50.75 00.1875 51.125 49.4375 NA NA 56.12 16.25 GIGX 7.875 7.59375 00.25 8 7.5 -1.73 NA 11.75 2.65 GLBN 38.4375 40.9688 -2.0625 42 37.5 NA NA 44.00 9.56 GBIX 55.75 58.625 -2.4375 58.75 53.5 -1.72 NA 67.43 5.68 GOTO 71 74.0625 -2.8125 75.375 68.5 -.77 NA 114.50 15.00 GOJO 16.5 17.375 -00.875 17.75 16 NA NA 27.00 4.68 GPSI 63.625 62 3.5 66.5 61.375 .86 60 83.50 25.37 GSTN 6.125 0 0 0 0 NA NA 10.81 0.01 GSOF 25.75 25.75 0 25.875 25.125 NA 19 27.25 7.25 GPW 38.25 40 -00.75 40 37.25 NA NA 53.62 37 1/4 TODAY HTEI 4.25 4.375 -00.1875 4.5 4.125 -.86 NA 7.50 1.62 HMGC 6.9375 7 00.125 7 6.625 NA 52 8.56 2.93 HNCS 93.125 89 4.1875 95.5 87 -.25 97 130.00 13.75 HRBC 30.8125 30.75 00.75 31.4375 29.1875 .41 73 34.00 5.06 HMSY 4.90625 4.9375 -00.03125 5 4.875 .43 11 8.00 3.81 HSDC 5.5 4.625 00.875 5.5 4.625 -.09 NA 7.00 2.56 HCEN 6.1875 6.4375 -00.25 6.46875 6.125 -4.96 NA 14.37 6 1/8 TODAY HLTH 62.75 62.4375 1.25 63.5 60.75 NA NA 126.18 8.00 HEAR 18.5 19.25 00.5 19.25 18 NA NA 51.25 9.25 JKHY 62.5 61.75 00.84375 63 61 1.50 45 64.75 26.43 HSAC 19.0625 20 -00.8125 20.375 17.6875 NA NA 49.18 13.00 HCOM 3.78125 3.875 -00.03125 3.875 3.625 NA NA 9.68 2.78 HMSK 16.6875 17.25 -00.4375 17.75 16 -.53 NA 25.50 3.87 HOOV 11.25 11.125 00.625 11.625 10.5 NA NA 33.00 8.12 HOTJ 23.75 22.75 00.25 23.75 22 -1.46 NA 48.00 7.50 HUMC 44.4375 44.4375 -00.5625 44.875 44 .02 NA 49.50 14.00 HYSL 46.75 46.875 00.875 47.5 46.0625 .26 64 49.43 9.87