Open 07/14/2000
| ACK |
7/14/00 |
15.87 |
7/14/00 |
15.87 |
0.00 |
17.18 |
12.31 |
| AEP |
7/14/00 |
32.37 |
7/14/00 |
32.37 |
0.00 |
32.93 |
25.25 |
| ANAD |
7/14/00 |
38.62 |
7/14/00 |
38.62 |
0.00 |
42.43 |
12.37 |
| ANEN |
7/14/00 |
125.00 |
7/14/00 |
125.00 |
0.00 |
133.12 |
75.87 |
| ATI |
7/14/00 |
19.93 |
7/14/00 |
19.93 |
0.00 |
21.31 |
12.75 |
| BCC |
7/14/00 |
28.50 |
7/14/00 |
28.50 |
0.00 |
30.12 |
18.37 |
| CAG |
7/14/00 |
21.00 |
7/14/00 |
21.00 |
0.00 |
21.12 |
15.37 |
| CBSI |
7/14/00 |
16.81 |
7/14/00 |
16.81 |
0.00 |
19.31 |
10.56 |
| CBSS |
7/14/00 |
18.50 |
7/14/00 |
18.50 |
0.00 |
19.12 |
13.68 |
| CCK |
7/14/00 |
15.62 |
7/14/00 |
15.62 |
0.00 |
16.06 |
12.81 |
| CTV |
7/14/00 |
38.87 |
7/14/00 |
38.87 |
0.00 |
39.37 |
26.12 |
| CYT |
7/14/00 |
26.81 |
7/14/00 |
26.81 |
0.00 |
26.81 |
20.18 |
| DD |
7/14/00 |
45.50 |
7/14/00 |
45.50 |
0.00 |
47.56 |
38.37 |
| DE |
7/14/00 |
39.62 |
7/14/00 |
39.62 |
0.00 |
41.31 |
29.87 |
| DTE |
7/14/00 |
31.75 |
7/14/00 |
31.75 |
0.00 |
32.62 |
27.50 |
| ED |
7/14/00 |
31.62 |
7/14/00 |
31.62 |
0.00 |
32.12 |
26.50 |
| EMN |
7/14/00 |
48.87 |
7/14/00 |
48.87 |
0.00 |
49.87 |
39.87 |
| EOG |
7/14/00 |
31.50 |
7/14/00 |
31.50 |
0.00 |
32.06 |
25.06 |
| GLM |
7/14/00 |
28.00 |
7/14/00 |
28.00 |
0.00 |
28.25 |
24.37 |
| GP |
7/14/00 |
28.62 |
7/14/00 |
28.62 |
0.00 |
31.00 |
18.75 |
| GT |
7/14/00 |
21.31 |
7/14/00 |
21.31 |
0.00 |
23.25 |
14.87 |
| HU |
7/14/00 |
24.43 |
7/14/00 |
24.43 |
0.00 |
24.50 |
19.18 |
| IMCL |
7/14/00 |
90.37 |
7/14/00 |
90.37 |
0.00 |
91.18 |
46.62 |
| INTL |
7/14/00 |
15.50 |
7/14/00 |
15.50 |
0.00 |
15.68 |
9.93 |
| ITXC |
7/14/00 |
35.12 |
7/14/00 |
35.12 |
0.00 |
38.18 |
19.37 |
| LEA |
7/14/00 |
21.62 |
7/14/00 |
21.62 |
0.00 |
21.93 |
16.93 |
| LIZ |
7/14/00 |
38.75 |
7/14/00 |
38.75 |
0.00 |
39.62 |
29.50 |
| LYO |
7/14/00 |
16.62 |
7/14/00 |
16.62 |
0.00 |
17.50 |
14.18 |
| MAS |
7/14/00 |
18.62 |
7/14/00 |
18.62 |
0.00 |
19.25 |
15.06 |
| MDT |
7/14/00 |
50.25 |
7/14/00 |
50.25 |
0.00 |
51.00 |
40.75 |
| MLM |
7/14/00 |
44.12 |
7/14/00 |
44.12 |
0.00 |
45.81 |
32.12 |
| MPLX |
7/14/00 |
19.12 |
7/14/00 |
19.12 |
0.00 |
22.87 |
5.43 |
| OLN |
7/14/00 |
16.31 |
7/14/00 |
16.31 |
0.00 |
17.06 |
11.81 |
| PBI |
7/14/00 |
37.75 |
7/14/00 |
37.75 |
0.00 |
39.75 |
30.06 |
| PD |
7/14/00 |
38.75 |
7/14/00 |
38.75 |
0.00 |
40.43 |
30.56 |
| PE |
7/14/00 |
42.75 |
7/14/00 |
42.75 |
0.00 |
43.00 |
36.81 |
| PEG |
7/14/00 |
35.75 |
7/14/00 |
35.75 |
0.00 |
36.50 |
32.81 |
| PGNX |
7/14/00 |
23.00 |
7/14/00 |
23.00 |
0.00 |
23.68 |
2.25 |
| PPG |
7/14/00 |
45.37 |
7/14/00 |
45.37 |
0.00 |
48.00 |
32.87 |
| PPL |
7/14/00 |
22.50 |
7/14/00 |
22.50 |
0.00 |
22.81 |
20.50 |
| PUMA |
7/14/00 |
25.87 |
7/14/00 |
25.87 |
0.00 |
26.31 |
21.93 |
| R |
7/14/00 |
19.81 |
7/14/00 |
19.81 |
0.00 |
19.93 |
16.12 |
| ROH |
7/14/00 |
34.62 |
7/14/00 |
34.62 |
0.00 |
36.06 |
29.12 |
| SII |
7/14/00 |
72.75 |
7/14/00 |
72.75 |
0.00 |
75.12 |
53.93 |
| SO |
7/14/00 |
24.12 |
7/14/00 |
24.12 |
0.00 |
24.50 |
21.31 |
| SWK |
7/14/00 |
25.06 |
7/14/00 |
25.06 |
0.00 |
26.00 |
20.18 |
| TIN |
7/14/00 |
45.50 |
7/14/00 |
45.50 |
0.00 |
46.93 |
31.93 |
| UCM |
7/14/00 |
39.87 |
7/14/00 |
39.87 |
0.00 |
40.50 |
34.68 |
| UK |
7/14/00 |
49.50 |
7/14/00 |
49.50 |
0.00 |
52.87 |
38.75 |
| USG |
7/14/00 |
32.37 |
7/14/00 |
32.37 |
0.00 |
35.62 |
22.06 |
| VMC |
7/14/00 |
43.75 |
7/14/00 |
43.75 |
0.00 |
44.31 |
37.18 |
| VSEA |
7/14/00 |
60.25 |
7/14/00 |
60.25 |
0.00 |
60.87 |
47.50 |
| W |
7/14/00 |
27.25 |
7/14/00 |
27.25 |
0.00 |
28.56 |
18.87 |
| WFSL |
7/14/00 |
19.12 |
7/14/00 |
19.12 |
0.00 |
19.37 |
16.43 |
| WHR |
7/14/00 |
53.25 |
7/14/00 |
53.25 |
0.00 |
54.06 |
35.25 |
| WLL |
7/14/00 |
31.50 |
7/14/00 |
31.50 |
0.00 |
32.18 |
19.50 |
| WY |
7/14/00 |
46.50 |
7/14/00 |
46.50 |
0.00 |
47.68 |
35.62 |
| X |
7/14/00 |
19.31 |
7/14/00 |
19.31 |
0.00 |
20.43 |
15.50 |
| AFS |
7/13/00 |
22.81 |
7/14/00 |
23.68 |
3.80 |
23.75 |
18.31 |
| AMAT |
7/13/00 |
87.75 |
7/14/00 |
88.75 |
1.10 |
89.25 |
74.43 |
| APPB |
7/13/00 |
28.93 |
7/14/00 |
29.50 |
1.90 |
31.43 |
22.87 |
| ARDM |
7/13/00 |
15.50 |
7/14/00 |
15.12 |
-2.50 |
16.81 |
14.06 |
| ARTC |
7/13/00 |
39.62 |
7/14/00 |
39.00 |
-1.60 |
51.75 |
7.75 |
| ASFC |
7/13/00 |
27.68 |
7/14/00 |
27.68 |
0.00 |
27.75 |
22.62 |
| BOH |
7/13/00 |
15.43 |
7/14/00 |
15.31 |
-0.90 |
17.37 |
10.25 |
| CBE |
7/13/00 |
33.87 |
7/14/00 |
33.50 |
-1.20 |
34.12 |
28.31 |
| CCL |
7/13/00 |
20.25 |
7/14/00 |
20.12 |
-0.70 |
22.68 |
12.31 |
| CELG |
7/13/00 |
51.00 |
7/14/00 |
51.12 |
0.20 |
57.12 |
41.37 |
| CIV |
7/13/00 |
16.81 |
7/14/00 |
16.75 |
-0.40 |
17.00 |
13.87 |
| CLI |
7/13/00 |
25.62 |
7/14/00 |
25.68 |
0.20 |
26.18 |
23.06 |
| COST |
7/13/00 |
36.50 |
7/14/00 |
36.00 |
-1.40 |
38.50 |
17.50 |
| CTXS |
7/13/00 |
20.87 |
7/14/00 |
21.25 |
1.70 |
21.25 |
13.62 |
| DAL |
7/13/00 |
54.37 |
7/14/00 |
55.50 |
2.00 |
54.68 |
45.93 |
| EGLS |
7/13/00 |
25.00 |
7/14/00 |
22.50 |
-10.00 |
25.75 |
13.37 |
| FTU |
7/13/00 |
26.25 |
7/14/00 |
26.43 |
0.70 |
27.18 |
21.00 |
| GM |
7/13/00 |
61.75 |
7/14/00 |
61.87 |
0.20 |
65.00 |
47.06 |
| KEY |
7/13/00 |
19.12 |
7/14/00 |
19.25 |
0.60 |
19.68 |
14.31 |
| LFUS |
7/13/00 |
49.50 |
7/14/00 |
47.87 |
-3.30 |
49.62 |
46.62 |
| MCH |
7/13/00 |
17.93 |
7/14/00 |
17.81 |
-0.70 |
19.25 |
13.43 |
| MDRX |
7/13/00 |
22.93 |
7/14/00 |
25.06 |
9.20 |
29.12 |
13.75 |
| MMXI |
7/13/00 |
28.00 |
7/14/00 |
28.00 |
0.00 |
28.12 |
12.87 |
| MTZ |
7/13/00 |
40.75 |
7/14/00 |
40.12 |
-1.60 |
51.93 |
13.00 |
| MYL |
7/13/00 |
19.12 |
7/14/00 |
18.50 |
-3.30 |
21.06 |
10.62 |
| NAV |
7/13/00 |
32.12 |
7/14/00 |
31.87 |
-0.80 |
32.87 |
26.87 |
| OK |
7/13/00 |
28.37 |
7/14/00 |
29.06 |
2.40 |
30.18 |
21.31 |
| PCAR |
7/13/00 |
42.12 |
7/14/00 |
42.37 |
0.50 |
42.93 |
36.37 |
| PFGI |
7/13/00 |
27.43 |
7/14/00 |
27.12 |
-1.20 |
28.62 |
17.75 |
| PNC |
7/13/00 |
49.00 |
7/14/00 |
51.00 |
4.00 |
51.25 |
40.81 |
| PRGS |
7/13/00 |
17.18 |
7/14/00 |
17.00 |
-1.10 |
17.43 |
12.43 |
| PRGX |
7/13/00 |
16.81 |
7/14/00 |
16.18 |
-3.80 |
17.25 |
8.87 |
| PSEM |
7/13/00 |
67.37 |
7/14/00 |
72.00 |
6.80 |
68.37 |
45.12 |
| RCL |
7/13/00 |
19.93 |
7/14/00 |
19.87 |
-0.40 |
20.43 |
12.56 |
| RCNC |
7/13/00 |
27.12 |
7/14/00 |
29.75 |
9.60 |
28.43 |
18.75 |
| SAFC |
7/13/00 |
21.37 |
7/14/00 |
21.81 |
2.00 |
22.18 |
16.12 |
| SLNK |
7/13/00 |
16.62 |
7/14/00 |
16.93 |
1.80 |
16.75 |
9.87 |
| SSTI |
7/13/00 |
83.62 |
7/14/00 |
87.00 |
4.00 |
89.00 |
55.31 |
| STI |
7/13/00 |
47.62 |
7/14/00 |
47.87 |
0.50 |
51.25 |
37.06 |
| SWS |
7/13/00 |
34.50 |
7/14/00 |
32.12 |
-6.90 |
35.75 |
17.31 |
| SYB |
7/13/00 |
21.50 |
7/14/00 |
21.31 |
-0.90 |
24.12 |
11.12 |
| SYY |
7/13/00 |
39.87 |
7/14/00 |
39.75 |
-0.40 |
41.00 |
37.06 |
| TOO |
7/13/00 |
25.31 |
7/14/00 |
25.12 |
-0.80 |
26.00 |
9.68 |
| WCII |
7/13/00 |
37.62 |
7/14/00 |
38.75 |
2.90 |
39.62 |
27.68 |