Back
Open All 08/25/2000
| Symbol |
Buy Date |
Buy Price |
Date |
Price |
Gain Pct |
Target Gain |
Target Loss |
| AA |
8/11/00 |
33.37 |
8/25/00 |
33.37 |
0.00 |
39.75 |
13.12 |
| ABF |
8/14/00 |
15.25 |
8/25/00 |
15.25 |
0.00 |
15.56 |
13.18 |
| ABF |
8/7/00 |
15.06 |
8/25/00 |
15.25 |
1.20 |
15.56 |
13.18 |
| ABT |
8/23/00 |
41.62 |
8/25/00 |
41.87 |
0.60 |
42.25 |
36.68 |
| ACK |
8/15/00 |
16.12 |
8/25/00 |
15.31 |
-5.10 |
16.56 |
13.93 |
| ACK |
7/14/00 |
15.87 |
8/25/00 |
15.31 |
-3.60 |
17.18 |
12.31 |
| ACOM |
8/24/00 |
23.31 |
8/25/00 |
23.62 |
1.30 |
23.93 |
16.81 |
| ACRU |
8/9/00 |
20.75 |
8/25/00 |
20.75 |
0.00 |
28.87 |
12.93 |
| ACXM |
8/25/00 |
25.62 |
8/25/00 |
25.62 |
0.00 |
25.68 |
13.87 |
| ADIC |
7/26/00 |
15.00 |
8/25/00 |
13.56 |
-9.60 |
15.50 |
10.25 |
| ADLAC |
8/23/00 |
31.37 |
8/25/00 |
32.00 |
1.90 |
32.93 |
26.62 |
| ADPT |
8/23/00 |
22.25 |
8/25/00 |
22.43 |
0.80 |
22.81 |
19.00 |
| ADTN |
8/11/00 |
60.37 |
8/25/00 |
55.12 |
-8.70 |
63.81 |
51.12 |
| ADTN |
8/8/00 |
61.25 |
8/25/00 |
55.12 |
-10.00 |
63.81 |
51.12 |
| ADVP |
8/22/00 |
23.87 |
8/25/00 |
24.50 |
2.60 |
24.62 |
19.18 |
| AES |
7/28/00 |
51.00 |
8/25/00 |
57.25 |
12.20 |
60.25 |
18.68 |
| AES |
7/26/00 |
51.75 |
8/25/00 |
57.25 |
10.60 |
60.25 |
18.68 |
| AES |
7/21/00 |
52.25 |
8/25/00 |
57.25 |
9.50 |
60.25 |
18.68 |
| AES |
7/18/00 |
52.37 |
8/25/00 |
57.25 |
9.30 |
60.25 |
18.68 |
| AET |
8/15/00 |
57.62 |
8/25/00 |
55.50 |
-3.70 |
62.25 |
43.31 |
| AET |
8/10/00 |
57.25 |
8/25/00 |
55.50 |
-3.10 |
62.37 |
43.12 |
| AETH |
7/27/00 |
176.00 |
8/25/00 |
142.50 |
-19.10 |
181.50 |
116.50 |
| AGE |
8/23/00 |
52.12 |
8/25/00 |
51.00 |
-2.20 |
53.31 |
49.43 |
| AGN |
8/24/00 |
66.50 |
8/25/00 |
66.75 |
0.30 |
71.25 |
60.25 |
| AGN |
8/18/00 |
70.00 |
8/25/00 |
66.75 |
-4.70 |
71.75 |
60.25 |
| AHAA |
8/25/00 |
40.12 |
8/25/00 |
40.12 |
0.00 |
42.50 |
17.12 |
| AHAA |
8/21/00 |
39.62 |
8/25/00 |
40.12 |
1.20 |
44.56 |
15.75 |
| AHAA |
7/18/00 |
41.25 |
8/25/00 |
40.12 |
-2.80 |
47.37 |
19.43 |
| AHP |
8/22/00 |
54.12 |
8/25/00 |
54.62 |
0.90 |
56.18 |
47.00 |
| AHP |
8/17/00 |
56.37 |
8/25/00 |
54.62 |
-3.20 |
58.25 |
47.00 |
| AHP |
8/11/00 |
59.12 |
8/25/00 |
54.62 |
-7.70 |
59.25 |
47.00 |
| AKAM |
8/21/00 |
76.00 |
8/25/00 |
70.12 |
-7.80 |
88.93 |
31.68 |
| ALK |
8/14/00 |
27.43 |
8/25/00 |
26.43 |
-3.70 |
27.87 |
24.56 |
| ALKS |
7/18/00 |
45.25 |
8/25/00 |
45.37 |
0.20 |
46.37 |
27.81 |
| AM |
8/17/00 |
19.00 |
8/25/00 |
18.06 |
-5.00 |
19.43 |
12.81 |
| AM |
8/15/00 |
19.31 |
8/25/00 |
18.06 |
-6.50 |
19.56 |
12.81 |
| AMZN |
7/24/00 |
38.75 |
8/25/00 |
40.00 |
3.20 |
43.00 |
18.93 |
| AMZN |
7/19/00 |
40.87 |
8/25/00 |
40.00 |
-2.20 |
44.25 |
17.93 |
| ANAD |
7/21/00 |
29.50 |
8/25/00 |
32.62 |
10.50 |
38.68 |
18.62 |
| ANAD |
7/18/00 |
41.12 |
8/25/00 |
32.62 |
-20.70 |
43.25 |
12.37 |
| ANAD |
7/14/00 |
38.62 |
8/25/00 |
32.62 |
-15.60 |
42.43 |
12.37 |
| ANEN |
8/23/00 |
110.00 |
8/25/00 |
100.50 |
-8.70 |
116.37 |
35.93 |
| ANSR |
8/22/00 |
17.87 |
8/25/00 |
17.62 |
-1.40 |
17.93 |
13.00 |
| ANTC |
8/17/00 |
44.00 |
8/25/00 |
37.37 |
-15.10 |
44.50 |
27.00 |
| ANTC |
7/20/00 |
42.75 |
8/25/00 |
37.37 |
-12.60 |
48.31 |
27.93 |
| AOC |
8/18/00 |
36.87 |
8/25/00 |
36.37 |
-1.40 |
37.62 |
35.06 |
| APH |
8/25/00 |
61.75 |
8/25/00 |
61.75 |
0.00 |
62.37 |
39.50 |
| APPB |
8/8/00 |
23.25 |
8/25/00 |
24.00 |
3.20 |
26.25 |
15.81 |
| ARQL |
8/25/00 |
19.00 |
8/25/00 |
19.00 |
0.00 |
20.50 |
11.93 |
| ARQL |
8/23/00 |
18.06 |
8/25/00 |
19.00 |
5.10 |
20.31 |
11.93 |
| ARQL |
8/15/00 |
20.18 |
8/25/00 |
19.00 |
-5.90 |
21.43 |
11.93 |
| ARTC |
7/21/00 |
36.12 |
8/25/00 |
40.12 |
11.00 |
51.75 |
7.75 |
| ARTG |
8/23/00 |
85.00 |
8/25/00 |
87.00 |
2.30 |
92.43 |
64.37 |
| ARXX |
8/25/00 |
38.75 |
8/25/00 |
38.75 |
0.00 |
39.18 |
13.25 |
| ASPM |
8/9/00 |
20.25 |
8/25/00 |
16.87 |
-16.70 |
23.75 |
9.81 |
| ASPT |
8/25/00 |
20.93 |
8/25/00 |
20.93 |
0.00 |
27.12 |
5.81 |
| ASPT |
7/21/00 |
21.75 |
8/25/00 |
20.93 |
-3.80 |
29.75 |
9.00 |
| ASTX |
8/8/00 |
12.62 |
8/25/00 |
14.50 |
14.80 |
18.62 |
12.31 |
| AVA |
7/26/00 |
19.62 |
8/25/00 |
18.62 |
-5.10 |
19.87 |
12.25 |
| AVNX |
8/25/00 |
131.50 |
8/25/00 |
131.50 |
0.00 |
135.68 |
78.00 |
| AVNX |
8/23/00 |
127.00 |
8/25/00 |
131.50 |
3.50 |
135.37 |
78.00 |
| AVNX |
8/18/00 |
134.25 |
8/25/00 |
131.50 |
-2.10 |
139.68 |
78.00 |
| AVP |
8/22/00 |
39.50 |
8/25/00 |
38.25 |
-3.20 |
40.12 |
32.68 |
| AVP |
8/16/00 |
40.00 |
8/25/00 |
38.25 |
-4.40 |
40.87 |
32.68 |
| AVP |
8/11/00 |
40.37 |
8/25/00 |
38.25 |
-5.30 |
40.81 |
32.68 |
| AVT |
7/26/00 |
61.37 |
8/25/00 |
61.37 |
0.00 |
64.50 |
42.62 |
| AVT |
7/21/00 |
63.87 |
8/25/00 |
61.37 |
-4.00 |
67.12 |
42.62 |
| AVY |
8/18/00 |
56.87 |
8/25/00 |
55.37 |
-2.70 |
59.62 |
42.56 |
| AWA |
7/24/00 |
17.18 |
8/25/00 |
14.87 |
-13.50 |
17.81 |
14.37 |
| AWRE |
8/24/00 |
48.00 |
8/25/00 |
46.12 |
-4.00 |
48.68 |
20.93 |
| AWRE |
8/22/00 |
45.50 |
8/25/00 |
46.12 |
1.30 |
48.50 |
20.93 |
| AXNT |
8/25/00 |
24.00 |
8/25/00 |
24.00 |
0.00 |
24.31 |
18.12 |
| AZO |
7/28/00 |
22.81 |
8/25/00 |
22.00 |
-3.60 |
23.75 |
19.25 |
| AZO |
7/26/00 |
23.00 |
8/25/00 |
22.00 |
-4.40 |
24.12 |
18.62 |
| AZO |
7/19/00 |
23.62 |
8/25/00 |
22.00 |
-6.90 |
24.12 |
18.62 |
| AZO |
7/17/00 |
23.93 |
8/25/00 |
22.00 |
-8.10 |
24.75 |
17.62 |
| BBSW |
8/15/00 |
22.31 |
8/25/00 |
21.43 |
-4.00 |
23.87 |
13.43 |
| BBY |
8/25/00 |
74.62 |
8/25/00 |
74.62 |
0.00 |
75.87 |
64.75 |
| BNI |
8/18/00 |
24.06 |
8/25/00 |
23.00 |
-4.50 |
24.75 |
19.56 |
| BOH |
7/13/00 |
15.43 |
8/25/00 |
14.00 |
-9.40 |
17.37 |
10.25 |
| BPUR |
7/21/00 |
18.00 |
8/25/00 |
16.00 |
-11.20 |
20.75 |
9.25 |
| BSC |
8/25/00 |
58.75 |
8/25/00 |
58.75 |
0.00 |
59.56 |
55.50 |
| BVSN |
8/25/00 |
30.56 |
8/25/00 |
30.56 |
0.00 |
32.75 |
20.56 |
| BVSN |
8/22/00 |
30.37 |
8/25/00 |
30.56 |
0.60 |
32.75 |
20.56 |
| BVSN |
7/26/00 |
37.62 |
8/25/00 |
30.56 |
-18.80 |
43.12 |
22.56 |
| BVSN |
7/21/00 |
41.25 |
8/25/00 |
30.56 |
-26.00 |
45.68 |
20.00 |
| BWA |
7/21/00 |
36.00 |
8/25/00 |
36.00 |
0.00 |
38.25 |
30.18 |
| CACS |
8/18/00 |
45.00 |
8/25/00 |
46.50 |
3.30 |
48.87 |
29.62 |
| CAIR |
8/11/00 |
18.50 |
8/25/00 |
11.75 |
-36.50 |
21.37 |
9.43 |
| CAIR |
8/7/00 |
17.62 |
8/25/00 |
11.75 |
-33.40 |
21.37 |
9.43 |
| CAKE |
8/15/00 |
32.87 |
8/25/00 |
34.62 |
5.30 |
35.06 |
15.37 |
| CAMP |
8/25/00 |
39.75 |
8/25/00 |
39.75 |
0.00 |
40.56 |
13.31 |
| CBSI |
7/14/00 |
16.81 |
8/25/00 |
13.87 |
-17.50 |
19.31 |
10.56 |
| CC |
8/24/00 |
26.87 |
8/25/00 |
27.12 |
0.90 |
28.37 |
12.68 |
| CC |
7/18/00 |
37.00 |
8/25/00 |
27.12 |
-26.70 |
43.81 |
16.56 |
| CCK |
7/19/00 |
15.43 |
8/25/00 |
13.18 |
-14.60 |
16.06 |
12.81 |
| CCK |
7/14/00 |
15.62 |
8/25/00 |
13.18 |
-15.70 |
16.06 |
12.81 |
| CEPH |
8/23/00 |
47.87 |
8/25/00 |
51.87 |
8.30 |
55.50 |
19.25 |
| CEPH |
8/21/00 |
46.87 |
8/25/00 |
51.87 |
10.60 |
55.50 |
19.25 |
| CITC |
8/10/00 |
28.37 |
8/25/00 |
23.87 |
-15.90 |
31.25 |
21.25 |
| CITC |
8/8/00 |
29.12 |
8/25/00 |
23.87 |
-18.10 |
31.62 |
20.62 |
| CITC |
8/3/00 |
29.25 |
8/25/00 |
23.87 |
-18.40 |
31.62 |
20.62 |
| CL |
8/16/00 |
53.87 |
8/25/00 |
53.00 |
-1.70 |
55.18 |
47.25 |
| CLE |
8/24/00 |
19.50 |
8/25/00 |
19.43 |
-0.40 |
19.62 |
13.81 |
| CLI |
8/21/00 |
27.00 |
8/25/00 |
26.31 |
-2.60 |
27.00 |
23.06 |
| CLTK |
8/25/00 |
37.87 |
8/25/00 |
37.87 |
0.00 |
39.87 |
18.18 |
| CLTK |
8/22/00 |
38.87 |
8/25/00 |
37.87 |
-2.60 |
39.87 |
18.18 |
| CLTK |
8/17/00 |
38.87 |
8/25/00 |
37.87 |
-2.60 |
39.87 |
18.18 |
| CLX |
8/22/00 |
36.00 |
8/25/00 |
36.25 |
0.60 |
38.50 |
25.93 |
| CMB |
8/2/00 |
51.50 |
8/25/00 |
52.12 |
1.20 |
56.62 |
28.18 |
| CMB |
7/21/00 |
52.75 |
8/25/00 |
52.12 |
-1.20 |
59.00 |
26.06 |
| CMB |
7/17/00 |
52.00 |
8/25/00 |
52.12 |
0.20 |
59.00 |
26.06 |
| CMGI |
7/21/00 |
41.75 |
8/25/00 |
40.75 |
-2.40 |
46.31 |
21.75 |
| CMTN |
8/16/00 |
66.87 |
8/25/00 |
58.75 |
-12.20 |
77.06 |
45.81 |
| CNF |
8/23/00 |
24.62 |
8/25/00 |
25.56 |
3.80 |
25.75 |
21.37 |
| CNF |
8/17/00 |
25.43 |
8/25/00 |
25.56 |
0.40 |
26.00 |
21.37 |
| CNXT |
8/24/00 |
37.75 |
8/25/00 |
37.25 |
-1.40 |
39.00 |
14.25 |
| COST |
7/13/00 |
36.50 |
8/25/00 |
33.00 |
-9.60 |
38.50 |
17.50 |
| COVD |
8/24/00 |
15.31 |
8/25/00 |
15.06 |
-1.70 |
17.37 |
8.00 |
| COVD |
7/21/00 |
19.43 |
8/25/00 |
15.06 |
-22.60 |
21.18 |
7.93 |
| CPB |
8/25/00 |
26.06 |
8/25/00 |
26.06 |
0.00 |
26.93 |
23.68 |
| CPB |
8/16/00 |
26.37 |
8/25/00 |
26.06 |
-1.20 |
27.62 |
22.62 |
| CPB |
7/26/00 |
27.00 |
8/25/00 |
26.06 |
-3.50 |
29.00 |
24.43 |
| CPTL |
8/8/00 |
22.28 |
8/25/00 |
24.00 |
7.70 |
26.50 |
12.62 |
| CPTL |
7/27/00 |
23.87 |
8/25/00 |
24.00 |
0.50 |
27.81 |
11.56 |
| CSGS |
8/25/00 |
47.50 |
8/25/00 |
47.50 |
0.00 |
49.37 |
31.31 |
| CSGS |
8/7/00 |
53.00 |
8/25/00 |
47.50 |
-10.40 |
54.75 |
40.50 |
| CTAS |
8/23/00 |
41.62 |
8/25/00 |
42.62 |
2.40 |
43.25 |
36.12 |
| CTAS |
8/18/00 |
42.25 |
8/25/00 |
42.62 |
0.80 |
44.12 |
36.12 |
| CTL |
8/16/00 |
29.87 |
8/25/00 |
29.00 |
-3.00 |
30.68 |
26.75 |
| CTL |
8/7/00 |
30.62 |
8/25/00 |
29.00 |
-5.40 |
30.93 |
26.75 |
| CVG |
8/15/00 |
41.62 |
8/25/00 |
40.25 |
-3.40 |
47.81 |
35.37 |
| CVS |
8/25/00 |
38.50 |
8/25/00 |
38.50 |
0.00 |
38.93 |
28.81 |
| CXR |
8/9/00 |
25.31 |
8/25/00 |
22.12 |
-12.60 |
26.37 |
19.31 |
| CYTC |
8/17/00 |
49.12 |
8/25/00 |
47.62 |
-3.10 |
53.87 |
31.06 |
| CZN |
8/23/00 |
16.50 |
8/25/00 |
16.31 |
-1.20 |
16.68 |
12.93 |
| DCEL |
8/8/00 |
21.68 |
8/25/00 |
20.87 |
-3.80 |
22.56 |
12.43 |
| DCEL |
8/2/00 |
21.87 |
8/25/00 |
20.87 |
-4.60 |
22.62 |
12.43 |
| DE |
7/18/00 |
40.37 |
8/25/00 |
33.87 |
-16.10 |
41.93 |
28.87 |
| DE |
7/14/00 |
39.62 |
8/25/00 |
33.87 |
-14.60 |
41.31 |
29.87 |
| DIGL |
8/23/00 |
104.62 |
8/25/00 |
91.00 |
-13.10 |
108.25 |
60.87 |
| DITC |
7/18/00 |
82.37 |
8/25/00 |
53.12 |
-35.60 |
88.81 |
41.06 |
| DJ |
8/15/00 |
67.87 |
8/25/00 |
64.62 |
-4.80 |
70.18 |
59.06 |
| DLP |
8/7/00 |
24.56 |
8/25/00 |
24.06 |
-2.10 |
26.31 |
22.43 |
| DLTR |
7/20/00 |
44.62 |
8/25/00 |
43.00 |
-3.70 |
47.75 |
24.00 |
| DLTR |
7/17/00 |
45.25 |
8/25/00 |
43.00 |
-5.00 |
48.50 |
23.31 |
| DLX |
8/24/00 |
21.81 |
8/25/00 |
21.93 |
0.50 |
22.87 |
18.75 |
| DLX |
8/22/00 |
22.12 |
8/25/00 |
21.93 |
-0.90 |
22.87 |
18.75 |
| DMRC |
8/25/00 |
15.25 |
8/25/00 |
15.25 |
0.00 |
16.75 |
9.75 |
| DQE |
8/24/00 |
39.87 |
8/25/00 |
39.37 |
-1.30 |
40.31 |
34.00 |
| DRAM |
8/17/00 |
27.75 |
8/25/00 |
26.62 |
-4.10 |
32.56 |
13.00 |
| DRTE |
8/25/00 |
26.87 |
8/25/00 |
26.87 |
0.00 |
27.93 |
18.75 |
| DRTE |
8/22/00 |
26.25 |
8/25/00 |
26.87 |
2.30 |
27.93 |
18.75 |
| DRTE |
8/17/00 |
28.37 |
8/25/00 |
26.87 |
-5.30 |
28.87 |
18.75 |
| DTPI |
8/9/00 |
89.37 |
8/25/00 |
80.00 |
-10.50 |
91.56 |
75.62 |
| DZA |
8/2/00 |
16.37 |
8/25/00 |
15.12 |
-7.70 |
16.68 |
12.75 |
| DZA |
7/28/00 |
16.31 |
8/25/00 |
15.12 |
-7.30 |
16.75 |
12.75 |
| EFII |
7/20/00 |
25.31 |
8/25/00 |
26.50 |
4.60 |
31.75 |
10.81 |
| EFX |
8/24/00 |
25.00 |
8/25/00 |
24.81 |
-0.80 |
25.12 |
21.00 |
| EFX |
8/21/00 |
25.18 |
8/25/00 |
24.81 |
-1.50 |
25.37 |
21.00 |
| EGLS |
7/18/00 |
22.25 |
8/25/00 |
21.37 |
-4.00 |
24.68 |
15.00 |
| EGLS |
7/13/00 |
25.00 |
8/25/00 |
21.37 |
-14.50 |
25.75 |
13.37 |
| EGOV |
7/27/00 |
15.25 |
8/25/00 |
6.87 |
-55.00 |
16.75 |
5.50 |
| EGOV |
7/21/00 |
16.62 |
8/25/00 |
6.87 |
-58.70 |
16.93 |
5.50 |
| EGRP |
8/25/00 |
16.81 |
8/25/00 |
16.81 |
0.00 |
16.93 |
10.25 |
| EGRP |
8/23/00 |
16.75 |
8/25/00 |
16.81 |
0.30 |
17.18 |
10.25 |
| ELON |
8/25/00 |
37.00 |
8/25/00 |
37.00 |
0.00 |
38.62 |
23.25 |
| ELON |
8/17/00 |
37.00 |
8/25/00 |
37.00 |
0.00 |
44.37 |
17.12 |
| EMKR |
8/21/00 |
99.75 |
8/25/00 |
103.25 |
3.50 |
104.25 |
29.12 |
| EMN |
8/23/00 |
45.12 |
8/25/00 |
45.25 |
0.20 |
46.06 |
38.50 |
| EMN |
8/21/00 |
45.75 |
8/25/00 |
45.25 |
-1.10 |
46.12 |
38.50 |
| EMN |
7/24/00 |
47.25 |
8/25/00 |
45.25 |
-4.30 |
48.87 |
39.87 |
| EMN |
7/19/00 |
47.25 |
8/25/00 |
45.25 |
-4.30 |
48.87 |
39.87 |
| EMN |
7/14/00 |
48.87 |
8/25/00 |
45.25 |
-7.50 |
49.87 |
39.87 |
| EXTN |
8/10/00 |
24.00 |
8/25/00 |
23.37 |
-2.70 |
26.62 |
4.75 |
| FFA |
8/22/00 |
23.50 |
8/25/00 |
22.93 |
-2.40 |
23.62 |
20.93 |
| FFA |
8/17/00 |
23.75 |
8/25/00 |
22.93 |
-3.50 |
23.87 |
20.93 |
| FHCC |
8/24/00 |
27.87 |
8/25/00 |
27.87 |
0.00 |
29.25 |
19.56 |
| FIBR |
8/24/00 |
61.00 |
8/25/00 |
60.00 |
-1.70 |
65.87 |
24.81 |
| FIBR |
8/15/00 |
68.75 |
8/25/00 |
60.00 |
-12.80 |
73.37 |
24.56 |
| FILE |
8/17/00 |
16.50 |
8/25/00 |
16.81 |
1.80 |
16.87 |
12.50 |
| FILE |
8/15/00 |
15.75 |
8/25/00 |
16.81 |
6.70 |
17.00 |
12.50 |
| FILE |
8/10/00 |
16.37 |
8/25/00 |
16.81 |
2.60 |
17.56 |
10.93 |
| FILE |
8/7/00 |
16.75 |
8/25/00 |
16.81 |
0.30 |
17.56 |
10.93 |
| FILE |
7/21/00 |
18.12 |
8/25/00 |
16.81 |
-7.30 |
19.00 |
11.00 |
| FILE |
7/18/00 |
17.87 |
8/25/00 |
16.81 |
-6.00 |
19.75 |
9.62 |
| FITB |
8/25/00 |
44.50 |
8/25/00 |
44.50 |
0.00 |
44.68 |
42.25 |
| FON |
8/7/00 |
36.62 |
8/25/00 |
32.37 |
-11.70 |
38.31 |
29.43 |
| G |
8/21/00 |
29.81 |
8/25/00 |
30.18 |
1.20 |
31.25 |
25.43 |
| G |
7/20/00 |
32.37 |
8/25/00 |
30.18 |
-6.80 |
34.25 |
25.81 |
| GBIX |
8/25/00 |
25.43 |
8/25/00 |
25.43 |
0.00 |
28.12 |
14.43 |
| GCI |
8/24/00 |
55.75 |
8/25/00 |
56.00 |
0.40 |
56.81 |
48.31 |
| GCI |
8/16/00 |
56.25 |
8/25/00 |
56.00 |
-0.50 |
57.00 |
46.81 |
| GCI |
7/19/00 |
58.00 |
8/25/00 |
56.00 |
-3.50 |
59.31 |
49.81 |
| GLC |
8/9/00 |
19.62 |
8/25/00 |
18.87 |
-3.90 |
21.68 |
13.12 |
| GNET |
8/14/00 |
50.62 |
8/25/00 |
51.25 |
1.20 |
55.25 |
43.62 |
| GNTX |
7/19/00 |
27.25 |
8/25/00 |
26.06 |
-4.40 |
28.18 |
19.43 |
| GOTO |
8/21/00 |
15.37 |
8/25/00 |
15.75 |
2.40 |
16.37 |
9.93 |
| GP |
7/14/00 |
28.62 |
8/25/00 |
26.18 |
-8.60 |
31.00 |
18.75 |
| GPC |
7/17/00 |
21.43 |
8/25/00 |
20.87 |
-2.70 |
22.31 |
16.25 |
| GWW |
8/15/00 |
32.00 |
8/25/00 |
31.00 |
-3.20 |
33.25 |
24.75 |
| HAIN |
8/14/00 |
29.81 |
8/25/00 |
30.43 |
2.00 |
30.93 |
19.81 |
| HBAN |
8/15/00 |
17.25 |
8/25/00 |
16.75 |
-2.90 |
17.43 |
13.87 |
| HBAN |
8/8/00 |
17.12 |
8/25/00 |
16.75 |
-2.20 |
17.50 |
13.68 |
| HC |
7/21/00 |
36.75 |
8/25/00 |
30.68 |
-16.50 |
43.93 |
16.31 |
| HC |
7/18/00 |
39.12 |
8/25/00 |
30.68 |
-21.60 |
45.06 |
15.62 |
| HLIT |
8/25/00 |
28.87 |
8/25/00 |
28.87 |
0.00 |
29.75 |
12.25 |
| HLTH |
7/18/00 |
16.75 |
8/25/00 |
12.93 |
-22.80 |
17.93 |
10.00 |
| HNZ |
8/25/00 |
39.00 |
8/25/00 |
39.00 |
0.00 |
40.06 |
37.25 |
| HNZ |
8/8/00 |
40.62 |
8/25/00 |
39.00 |
-4.00 |
41.93 |
35.93 |
| HON |
7/20/00 |
35.87 |
8/25/00 |
39.87 |
11.10 |
42.62 |
19.43 |
| HOTJ |
8/21/00 |
16.56 |
8/25/00 |
16.87 |
1.80 |
17.12 |
12.62 |
| HSP |
7/26/00 |
39.62 |
8/25/00 |
25.56 |
-35.50 |
51.93 |
11.43 |
| HSY |
8/24/00 |
44.50 |
8/25/00 |
43.75 |
-1.70 |
46.18 |
38.25 |
| HSY |
8/22/00 |
44.62 |
8/25/00 |
43.75 |
-2.00 |
46.18 |
38.25 |
| HSY |
8/11/00 |
46.75 |
8/25/00 |
43.75 |
-6.50 |
47.18 |
36.68 |
| HWP |
7/18/00 |
131.00 |
8/25/00 |
118.75 |
-9.40 |
134.75 |
96.37 |
| IBAS |
8/17/00 |
19.43 |
8/25/00 |
17.62 |
-9.40 |
23.25 |
10.31 |
| IBI |
8/15/00 |
16.62 |
8/25/00 |
17.75 |
6.70 |
18.75 |
12.87 |
| IBI |
7/21/00 |
20.25 |
8/25/00 |
17.75 |
-12.40 |
20.81 |
16.00 |
| ICN |
8/11/00 |
29.00 |
8/25/00 |
27.62 |
-4.80 |
29.18 |
16.56 |
| IFCI |
8/25/00 |
20.06 |
8/25/00 |
20.06 |
0.00 |
21.31 |
11.81 |
| IIXL |
8/1/00 |
16.18 |
8/25/00 |
12.00 |
-25.90 |
18.00 |
9.68 |
| IIXL |
7/26/00 |
18.75 |
8/25/00 |
12.00 |
-36.00 |
18.93 |
9.68 |
| IM |
8/23/00 |
16.50 |
8/25/00 |
16.25 |
-1.60 |
17.87 |
13.12 |
| IMN |
8/1/00 |
23.06 |
8/25/00 |
22.37 |
-3.00 |
25.68 |
16.50 |
| IMNX |
8/10/00 |
47.00 |
8/25/00 |
47.62 |
1.30 |
54.18 |
35.06 |
| INCY |
8/25/00 |
81.87 |
8/25/00 |
81.87 |
0.00 |
83.75 |
45.87 |
| INCY |
7/27/00 |
85.50 |
8/25/00 |
81.87 |
-4.30 |
95.68 |
61.18 |
| INCY |
7/21/00 |
97.37 |
8/25/00 |
81.87 |
-16.00 |
100.18 |
61.18 |
| INSP |
8/14/00 |
28.50 |
8/25/00 |
28.56 |
0.20 |
30.50 |
25.06 |
| INSUA |
7/21/00 |
27.06 |
8/25/00 |
28.68 |
6.00 |
29.87 |
17.06 |
| INTL |
7/14/00 |
15.50 |
8/25/00 |
13.68 |
-11.70 |
15.68 |
9.93 |
| IP |
7/18/00 |
35.37 |
8/25/00 |
31.62 |
-10.70 |
36.06 |
23.87 |
| IR |
7/19/00 |
42.00 |
8/25/00 |
40.25 |
-4.20 |
45.31 |
33.56 |
| ISIL |
8/21/00 |
47.00 |
8/25/00 |
49.50 |
5.30 |
52.37 |
27.37 |
| ITRU |
8/25/00 |
15.12 |
8/25/00 |
15.12 |
0.00 |
17.62 |
6.81 |
| ITRU |
7/26/00 |
18.43 |
8/25/00 |
15.12 |
-18.00 |
21.18 |
11.81 |
| ITRU |
7/21/00 |
18.93 |
8/25/00 |
15.12 |
-20.20 |
21.18 |
11.81 |
| ITXC |
8/10/00 |
19.87 |
8/25/00 |
22.87 |
15.00 |
27.43 |
7.50 |
| IVGN |
8/1/00 |
59.62 |
8/25/00 |
57.87 |
-3.00 |
65.87 |
46.62 |
| IVGN |
7/26/00 |
64.62 |
8/25/00 |
57.87 |
-10.50 |
66.06 |
46.62 |
| IVGN |
7/24/00 |
64.87 |
8/25/00 |
57.87 |
-10.80 |
66.87 |
46.62 |
| JACO |
8/22/00 |
15.00 |
8/25/00 |
15.00 |
0.00 |
17.18 |
4.25 |
| JAKK |
8/9/00 |
17.31 |
8/25/00 |
16.12 |
-6.90 |
17.62 |
13.62 |
| JBX |
8/22/00 |
23.25 |
8/25/00 |
23.00 |
-1.10 |
23.93 |
18.00 |
| JMED |
8/25/00 |
38.75 |
8/25/00 |
38.75 |
0.00 |
40.68 |
23.62 |
| JMED |
8/23/00 |
39.00 |
8/25/00 |
38.75 |
-0.70 |
40.75 |
23.62 |
| JMED |
8/18/00 |
39.87 |
8/25/00 |
38.75 |
-2.90 |
41.37 |
23.62 |
| JNJ |
8/23/00 |
97.00 |
8/25/00 |
95.50 |
-1.60 |
97.75 |
84.25 |
| JNJ |
8/17/00 |
97.00 |
8/25/00 |
95.50 |
-1.60 |
97.87 |
84.25 |
| JNY |
7/21/00 |
25.25 |
8/25/00 |
25.25 |
0.00 |
25.43 |
17.00 |
| JNY |
7/18/00 |
25.06 |
8/25/00 |
25.25 |
0.70 |
25.50 |
16.87 |
| K |
8/16/00 |
26.00 |
8/25/00 |
24.56 |
-5.60 |
26.56 |
24.37 |
| KANA |
8/23/00 |
38.87 |
8/25/00 |
35.62 |
-8.40 |
47.62 |
13.50 |
| KEA |
8/8/00 |
19.75 |
8/25/00 |
17.56 |
-11.10 |
21.81 |
16.00 |
| KEA |
8/3/00 |
20.18 |
8/25/00 |
17.56 |
-13.10 |
21.81 |
16.00 |
| KEI |
8/25/00 |
67.50 |
8/25/00 |
67.50 |
0.00 |
68.50 |
20.50 |
| KG |
8/23/00 |
35.12 |
8/25/00 |
35.00 |
-0.40 |
36.50 |
33.00 |
| KG |
8/16/00 |
36.25 |
8/25/00 |
35.00 |
-3.50 |
43.87 |
13.93 |
| KG |
8/8/00 |
34.87 |
8/25/00 |
35.00 |
0.30 |
43.87 |
13.93 |
| KIDE |
8/22/00 |
20.31 |
8/25/00 |
21.37 |
5.20 |
21.37 |
14.75 |
| KSS |
8/15/00 |
57.00 |
8/25/00 |
59.00 |
3.50 |
60.06 |
51.75 |
| LEXG |
8/23/00 |
28.50 |
8/25/00 |
29.37 |
3.00 |
29.50 |
18.43 |
| LFMN |
7/27/00 |
27.87 |
8/25/00 |
26.87 |
-3.60 |
29.50 |
9.37 |
| LFMN |
7/21/00 |
29.50 |
8/25/00 |
26.87 |
-8.90 |
30.25 |
9.37 |
| LFMN |
7/19/00 |
29.43 |
8/25/00 |
26.87 |
-8.80 |
31.37 |
9.37 |
| LNCR |
8/17/00 |
26.62 |
8/25/00 |
25.18 |
-5.50 |
27.43 |
16.81 |
| LNCR |
8/15/00 |
26.31 |
8/25/00 |
25.18 |
-4.30 |
27.87 |
16.81 |
| LNCR |
8/10/00 |
27.00 |
8/25/00 |
25.18 |
-6.80 |
28.06 |
16.81 |
| LRCX |
8/24/00 |
29.62 |
8/25/00 |
29.81 |
0.60 |
30.00 |
11.50 |
| LSI |
8/25/00 |
37.50 |
8/25/00 |
37.50 |
0.00 |
44.25 |
15.12 |
| LSI |
8/21/00 |
39.50 |
8/25/00 |
37.50 |
-5.10 |
46.62 |
13.81 |
| LTXX |
8/25/00 |
23.25 |
8/25/00 |
23.25 |
0.00 |
23.62 |
6.06 |
| LTXX |
8/22/00 |
22.00 |
8/25/00 |
23.25 |
5.60 |
24.06 |
5.87 |
| LYO |
8/8/00 |
14.87 |
8/25/00 |
12.81 |
-13.90 |
15.37 |
11.43 |
| MAR |
8/24/00 |
39.25 |
8/25/00 |
39.50 |
0.60 |
40.25 |
36.31 |
| MAY |
7/20/00 |
26.18 |
8/25/00 |
24.37 |
-7.00 |
27.31 |
19.93 |
| MAY |
7/17/00 |
27.40 |
8/25/00 |
24.37 |
-11.10 |
27.43 |
19.93 |
| MCD |
8/8/00 |
33.50 |
8/25/00 |
30.37 |
-9.40 |
33.68 |
27.37 |
| MCH |
8/25/00 |
16.18 |
8/25/00 |
16.18 |
0.00 |
16.18 |
11.87 |
| MCH |
7/13/00 |
17.93 |
8/25/00 |
16.18 |
-9.80 |
19.25 |
13.43 |
| MCLD |
8/25/00 |
18.00 |
8/25/00 |
18.00 |
0.00 |
18.81 |
8.56 |
| MCLD |
8/23/00 |
18.00 |
8/25/00 |
18.00 |
0.00 |
18.81 |
8.56 |
| MCTR |
8/15/00 |
29.00 |
8/25/00 |
14.25 |
-50.90 |
39.56 |
5.75 |
| MDRX |
7/13/00 |
22.93 |
8/25/00 |
28.00 |
22.00 |
29.12 |
13.75 |
| MEDQ |
8/16/00 |
22.50 |
8/25/00 |
20.75 |
-7.80 |
28.87 |
8.00 |
| MEDQ |
8/14/00 |
23.18 |
8/25/00 |
20.75 |
-10.60 |
25.18 |
10.12 |
| MFNX |
8/18/00 |
34.25 |
8/25/00 |
36.75 |
7.20 |
36.87 |
23.25 |
| MFNX |
8/15/00 |
36.12 |
8/25/00 |
36.75 |
1.70 |
37.93 |
23.25 |
| MFNX |
8/10/00 |
35.25 |
8/25/00 |
36.75 |
4.20 |
37.75 |
23.25 |
| MGG |
8/23/00 |
33.37 |
8/25/00 |
33.75 |
1.10 |
34.18 |
31.12 |
| MMGR |
8/22/00 |
32.75 |
8/25/00 |
32.25 |
-1.60 |
34.25 |
18.68 |
| MMXI |
8/14/00 |
26.68 |
8/25/00 |
26.12 |
-2.20 |
27.31 |
12.87 |
| MMXI |
8/9/00 |
26.87 |
8/25/00 |
26.12 |
-2.80 |
28.18 |
12.87 |
| MOT |
8/24/00 |
35.25 |
8/25/00 |
36.00 |
2.10 |
36.37 |
29.12 |
| MPLX |
7/18/00 |
19.56 |
8/25/00 |
11.50 |
-41.30 |
22.87 |
5.43 |
| MPLX |
7/14/00 |
19.12 |
8/25/00 |
11.50 |
-39.90 |
22.87 |
5.43 |
| MRBA |
8/10/00 |
18.75 |
8/25/00 |
16.18 |
-13.70 |
20.18 |
12.43 |
| MRCY |
8/25/00 |
25.12 |
8/25/00 |
25.12 |
0.00 |
25.56 |
12.06 |
| MSFT |
8/25/00 |
70.62 |
8/25/00 |
70.62 |
0.00 |
73.50 |
59.00 |
| MSFT |
8/23/00 |
70.75 |
8/25/00 |
70.62 |
-0.20 |
73.50 |
59.00 |
| MSFT |
8/18/00 |
71.00 |
8/25/00 |
70.62 |
-0.60 |
73.50 |
59.00 |
| MSTR |
8/25/00 |
26.87 |
8/25/00 |
26.87 |
0.00 |
27.75 |
10.68 |
| MTSN |
8/25/00 |
22.12 |
8/25/00 |
22.12 |
0.00 |
24.75 |
5.68 |
| MTZ |
7/18/00 |
40.12 |
8/25/00 |
31.06 |
-22.60 |
51.93 |
13.00 |
| MTZ |
7/13/00 |
40.75 |
8/25/00 |
31.06 |
-23.80 |
51.93 |
13.00 |
| NDB |
8/10/00 |
34.62 |
8/25/00 |
34.37 |
-0.80 |
35.81 |
29.31 |
| NEM |
8/17/00 |
18.56 |
8/25/00 |
18.00 |
-3.10 |
19.87 |
12.56 |
| NETE |
8/23/00 |
86.00 |
8/25/00 |
82.87 |
-3.70 |
87.56 |
77.75 |
| NIKU |
8/21/00 |
21.62 |
8/25/00 |
20.25 |
-6.40 |
26.06 |
9.81 |
| NIS |
8/14/00 |
15.00 |
8/25/00 |
14.87 |
-0.90 |
18.12 |
3.93 |
| NIS |
8/10/00 |
13.87 |
8/25/00 |
14.87 |
7.20 |
18.12 |
3.93 |
| NITE |
8/25/00 |
28.93 |
8/25/00 |
28.93 |
0.00 |
30.31 |
19.68 |
| NOI |
8/18/00 |
36.12 |
8/25/00 |
35.37 |
-2.10 |
36.25 |
34.00 |
| NSI |
7/18/00 |
20.18 |
8/25/00 |
19.81 |
-1.90 |
20.43 |
18.25 |
| NSIT |
8/24/00 |
42.37 |
8/25/00 |
41.87 |
-1.20 |
45.25 |
26.56 |
| NSIT |
8/21/00 |
42.87 |
8/25/00 |
41.87 |
-2.40 |
48.50 |
22.43 |
| NSM |
8/24/00 |
44.00 |
8/25/00 |
42.62 |
-3.20 |
47.18 |
15.87 |
| NTIQ |
7/28/00 |
47.50 |
8/25/00 |
47.75 |
0.50 |
52.18 |
36.31 |
| NUHC |
8/25/00 |
24.00 |
8/25/00 |
24.00 |
0.00 |
25.18 |
10.93 |
| NVDA |
8/25/00 |
75.00 |
8/25/00 |
75.00 |
0.00 |
98.00 |
16.75 |
| NVLS |
8/24/00 |
59.12 |
8/25/00 |
58.12 |
-1.70 |
59.93 |
28.43 |
| NWAC |
8/18/00 |
33.00 |
8/25/00 |
32.87 |
-0.40 |
34.75 |
26.50 |
| NWAC |
8/14/00 |
34.75 |
8/25/00 |
32.87 |
-5.40 |
35.25 |
26.50 |
| NWAC |
8/10/00 |
33.62 |
8/25/00 |
32.87 |
-2.30 |
35.25 |
26.50 |
| NXLK |
7/17/00 |
41.87 |
8/25/00 |
39.00 |
-6.90 |
53.75 |
15.50 |
| NXTL |
8/8/00 |
55.37 |
8/25/00 |
51.12 |
-7.70 |
61.25 |
42.00 |
| NXTL |
7/26/00 |
64.00 |
8/25/00 |
51.12 |
-20.20 |
74.43 |
26.12 |
| NXTL |
7/21/00 |
69.87 |
8/25/00 |
51.12 |
-26.90 |
74.43 |
26.12 |
| OAT |
8/25/00 |
73.12 |
8/25/00 |
73.12 |
0.00 |
74.25 |
60.43 |
| OMC |
8/9/00 |
86.25 |
8/25/00 |
81.87 |
-5.10 |
88.00 |
71.06 |
| OSI |
8/15/00 |
25.50 |
8/25/00 |
25.12 |
-1.50 |
25.87 |
18.18 |
| PBI |
8/21/00 |
35.00 |
8/25/00 |
35.00 |
0.00 |
36.37 |
29.87 |
| PBI |
8/17/00 |
35.12 |
8/25/00 |
35.00 |
-0.40 |
36.37 |
29.87 |
| PBI |
8/14/00 |
36.25 |
8/25/00 |
35.00 |
-3.50 |
37.37 |
28.31 |
| PBI |
8/8/00 |
37.00 |
8/25/00 |
35.00 |
-5.50 |
37.62 |
28.00 |
| PBI |
7/14/00 |
37.75 |
8/25/00 |
35.00 |
-7.30 |
39.75 |
30.06 |
| PCAR |
8/18/00 |
42.12 |
8/25/00 |
41.00 |
-2.70 |
42.93 |
40.12 |
| PCL |
7/28/00 |
26.37 |
8/25/00 |
23.87 |
-9.50 |
27.18 |
23.25 |
| PCLN |
7/21/00 |
40.12 |
8/25/00 |
26.50 |
-34.00 |
40.37 |
22.18 |
| PCS |
8/7/00 |
54.62 |
8/25/00 |
49.00 |
-10.30 |
57.56 |
45.50 |
| PDYN |
8/25/00 |
24.37 |
8/25/00 |
24.37 |
0.00 |
26.75 |
15.75 |
| PEG |
7/14/00 |
35.75 |
8/25/00 |
35.25 |
-1.40 |
36.50 |
32.81 |
| PFCB |
8/14/00 |
29.50 |
8/25/00 |
29.87 |
1.20 |
31.56 |
24.18 |
| PFE |
8/9/00 |
42.50 |
8/25/00 |
43.87 |
3.20 |
45.31 |
39.00 |
| PFGI |
7/13/00 |
27.43 |
8/25/00 |
26.56 |
-3.20 |
28.62 |
17.75 |
| PGTV |
7/21/00 |
47.50 |
8/25/00 |
48.12 |
1.30 |
53.12 |
11.12 |
| PGTV |
7/18/00 |
44.87 |
8/25/00 |
48.12 |
7.20 |
53.12 |
11.12 |
| PH |
7/21/00 |
38.37 |
8/25/00 |
35.37 |
-7.90 |
39.12 |
26.56 |
| PHCC |
8/25/00 |
57.75 |
8/25/00 |
57.75 |
0.00 |
60.56 |
37.00 |
| PHSY |
8/23/00 |
54.50 |
8/25/00 |
51.62 |
-5.30 |
58.37 |
43.25 |
| PHTN |
8/25/00 |
60.25 |
8/25/00 |
60.25 |
0.00 |
61.31 |
23.93 |
| PHTN |
8/22/00 |
56.50 |
8/25/00 |
60.25 |
6.60 |
61.31 |
23.93 |
| PKS |
8/25/00 |
15.06 |
8/25/00 |
15.06 |
0.00 |
17.43 |
7.75 |
| PKSI |
8/14/00 |
25.62 |
8/25/00 |
25.75 |
0.40 |
33.18 |
7.43 |
| PKSI |
8/10/00 |
26.06 |
8/25/00 |
25.75 |
-1.20 |
33.18 |
7.43 |
| PLAB |
8/25/00 |
26.87 |
8/25/00 |
26.87 |
0.00 |
26.87 |
13.06 |
| PLMD |
8/25/00 |
40.75 |
8/25/00 |
40.75 |
0.00 |
41.37 |
22.00 |
| PLMD |
7/26/00 |
41.87 |
8/25/00 |
40.75 |
-2.70 |
43.87 |
28.06 |
| PLMD |
7/20/00 |
47.12 |
8/25/00 |
40.75 |
-13.60 |
47.37 |
28.06 |
| PLXT |
8/24/00 |
33.37 |
8/25/00 |
33.25 |
-0.40 |
34.37 |
15.31 |
| PNR |
8/21/00 |
32.00 |
8/25/00 |
30.68 |
-4.20 |
32.25 |
22.50 |
| PNR |
8/15/00 |
31.87 |
8/25/00 |
30.68 |
-3.80 |
32.25 |
22.50 |
| POM |
8/24/00 |
24.93 |
8/25/00 |
24.87 |
-0.30 |
25.62 |
23.12 |
| POM |
8/21/00 |
25.31 |
8/25/00 |
24.87 |
-1.80 |
25.81 |
23.00 |
| POM |
8/14/00 |
25.75 |
8/25/00 |
24.87 |
-3.40 |
26.00 |
23.00 |
| POWI |
8/24/00 |
20.00 |
8/25/00 |
20.37 |
1.80 |
21.43 |
10.43 |
| PPG |
8/23/00 |
42.25 |
8/25/00 |
42.75 |
1.10 |
43.00 |
37.06 |
| PPG |
8/21/00 |
42.50 |
8/25/00 |
42.75 |
0.50 |
43.18 |
37.06 |
| PPG |
7/14/00 |
45.37 |
8/25/00 |
42.75 |
-5.80 |
48.00 |
32.87 |
| PRD |
8/24/00 |
17.43 |
8/25/00 |
17.62 |
1.00 |
17.87 |
14.56 |
| PRD |
8/18/00 |
17.93 |
8/25/00 |
17.62 |
-1.80 |
18.18 |
14.56 |
| PRD |
8/14/00 |
17.93 |
8/25/00 |
17.62 |
-1.80 |
18.18 |
14.56 |
| PRD |
8/2/00 |
17.68 |
8/25/00 |
17.62 |
-0.40 |
18.31 |
13.75 |
| PRSF |
8/22/00 |
54.12 |
8/25/00 |
48.62 |
-10.20 |
56.87 |
31.87 |
| PRSF |
8/18/00 |
55.12 |
8/25/00 |
48.62 |
-11.80 |
57.56 |
31.87 |
| PSDI |
8/25/00 |
16.62 |
8/25/00 |
16.62 |
0.00 |
18.31 |
5.00 |
| PSDI |
8/23/00 |
16.62 |
8/25/00 |
16.62 |
0.00 |
18.31 |
5.00 |
| PSDI |
7/25/00 |
20.50 |
8/25/00 |
16.62 |
-19.00 |
22.50 |
11.00 |
| PSDI |
7/19/00 |
21.62 |
8/25/00 |
16.62 |
-23.20 |
22.50 |
11.00 |
| PSIX |
8/24/00 |
18.50 |
8/25/00 |
17.37 |
-6.10 |
20.25 |
9.56 |
| PWR |
8/2/00 |
45.12 |
8/25/00 |
43.12 |
-4.50 |
50.06 |
31.87 |
| QCOM |
8/4/00 |
64.00 |
8/25/00 |
58.87 |
-8.10 |
65.37 |
35.00 |
| QCOM |
8/1/00 |
63.00 |
8/25/00 |
58.87 |
-6.60 |
65.93 |
35.00 |
| QCOM |
7/27/00 |
65.62 |
8/25/00 |
58.87 |
-10.30 |
68.93 |
35.00 |
| QTRN |
8/10/00 |
15.87 |
8/25/00 |
14.50 |
-8.70 |
16.50 |
12.68 |
| QTRN |
8/8/00 |
16.31 |
8/25/00 |
14.50 |
-11.20 |
17.00 |
12.68 |
| RAZF |
8/22/00 |
15.87 |
8/25/00 |
13.68 |
-13.80 |
17.12 |
11.12 |
| RBAK |
8/24/00 |
144.25 |
8/25/00 |
139.12 |
-3.60 |
148.12 |
80.25 |
| RCNC |
8/10/00 |
27.50 |
8/25/00 |
23.68 |
-13.90 |
28.12 |
15.50 |
| REMC |
7/21/00 |
28.31 |
8/25/00 |
30.06 |
6.10 |
33.00 |
18.00 |
| RETK |
8/8/00 |
28.31 |
8/25/00 |
26.75 |
-5.60 |
31.56 |
24.00 |
| REY |
7/25/00 |
18.00 |
8/25/00 |
17.75 |
-1.40 |
19.81 |
13.18 |
| RHAT |
8/25/00 |
24.18 |
8/25/00 |
24.18 |
0.00 |
24.75 |
11.06 |
| RHAT |
7/21/00 |
25.31 |
8/25/00 |
24.18 |
-4.50 |
27.00 |
14.62 |
| RHB |
8/8/00 |
31.75 |
8/25/00 |
31.00 |
-2.40 |
32.68 |
8.68 |
| RHI |
7/21/00 |
34.12 |
8/25/00 |
33.00 |
-3.30 |
42.50 |
12.62 |
| RMBS |
8/25/00 |
86.12 |
8/25/00 |
86.12 |
0.00 |
90.75 |
37.93 |
| RMTR |
8/22/00 |
16.50 |
8/25/00 |
15.50 |
-6.10 |
17.93 |
10.37 |
| RMTR |
8/17/00 |
16.62 |
8/25/00 |
15.50 |
-6.80 |
17.93 |
10.37 |
| RMTR |
8/15/00 |
16.56 |
8/25/00 |
15.50 |
-6.50 |
17.93 |
10.37 |
| RMTR |
8/10/00 |
17.00 |
8/25/00 |
15.50 |
-8.90 |
18.68 |
10.37 |
| ROIA |
8/25/00 |
22.18 |
8/25/00 |
22.18 |
0.00 |
23.87 |
16.75 |
| ROST |
7/17/00 |
16.25 |
8/25/00 |
15.68 |
-3.50 |
17.87 |
9.93 |
| RRRR |
7/21/00 |
14.93 |
8/25/00 |
9.50 |
-36.40 |
16.87 |
9.06 |
| RTHM |
7/20/00 |
16.62 |
8/25/00 |
8.84 |
-46.90 |
17.06 |
6.87 |
| SCNT |
8/16/00 |
46.12 |
8/25/00 |
34.75 |
-24.70 |
51.06 |
31.62 |
| SCON |
8/16/00 |
20.93 |
8/25/00 |
21.18 |
1.10 |
23.87 |
12.00 |
| SCON |
8/14/00 |
21.31 |
8/25/00 |
21.18 |
-0.60 |
23.87 |
12.00 |
| SGP |
8/25/00 |
41.50 |
8/25/00 |
41.50 |
0.00 |
44.25 |
32.06 |
| SGP |
8/22/00 |
40.75 |
8/25/00 |
41.50 |
1.80 |
42.06 |
35.43 |
| SITE |
8/22/00 |
22.62 |
8/25/00 |
21.00 |
-7.20 |
24.18 |
16.00 |
| SITE |
8/18/00 |
23.25 |
8/25/00 |
21.00 |
-9.70 |
24.18 |
16.00 |
| SITE |
8/16/00 |
22.62 |
8/25/00 |
21.00 |
-7.20 |
24.18 |
16.00 |
| SITE |
8/4/00 |
21.93 |
8/25/00 |
21.00 |
-4.30 |
24.18 |
16.00 |
| SMMX |
8/17/00 |
37.62 |
8/25/00 |
37.87 |
0.60 |
41.50 |
23.81 |
| SNWL |
8/11/00 |
88.37 |
8/25/00 |
73.25 |
-17.20 |
88.93 |
55.37 |
| SONE |
7/27/00 |
22.87 |
8/25/00 |
16.37 |
-28.50 |
27.31 |
8.68 |
| SPC |
8/25/00 |
45.87 |
8/25/00 |
45.87 |
0.00 |
47.12 |
45.12 |
| STJ |
8/25/00 |
38.00 |
8/25/00 |
38.00 |
0.00 |
40.00 |
32.93 |
| STJ |
8/8/00 |
42.50 |
8/25/00 |
38.00 |
-10.60 |
42.81 |
35.31 |
| SWS |
8/25/00 |
31.37 |
8/25/00 |
31.37 |
0.00 |
32.81 |
19.12 |
| SWS |
7/13/00 |
34.50 |
8/25/00 |
31.37 |
-9.10 |
35.75 |
17.31 |
| SYB |
7/19/00 |
21.25 |
8/25/00 |
21.81 |
2.60 |
24.12 |
11.12 |
| SYB |
7/13/00 |
21.50 |
8/25/00 |
21.81 |
1.40 |
24.12 |
11.12 |
| SYK |
8/22/00 |
44.62 |
8/25/00 |
43.87 |
-1.70 |
45.75 |
39.75 |
| SYK |
8/17/00 |
45.37 |
8/25/00 |
43.87 |
-3.40 |
46.25 |
39.75 |
| SYMC |
8/25/00 |
49.25 |
8/25/00 |
49.25 |
0.00 |
51.87 |
31.62 |
| SYMC |
8/4/00 |
55.12 |
8/25/00 |
49.25 |
-10.70 |
57.43 |
32.06 |
| T |
8/25/00 |
31.25 |
8/25/00 |
31.25 |
0.00 |
31.68 |
26.93 |
| T |
7/26/00 |
32.37 |
8/25/00 |
31.25 |
-3.50 |
34.25 |
28.18 |
| T |
7/24/00 |
33.37 |
8/25/00 |
31.25 |
-6.40 |
34.37 |
28.18 |
| T |
7/17/00 |
33.37 |
8/25/00 |
31.25 |
-6.40 |
34.62 |
27.50 |
| TBL |
8/25/00 |
42.50 |
8/25/00 |
42.50 |
0.00 |
49.43 |
12.68 |
| TECD |
8/23/00 |
47.62 |
8/25/00 |
47.75 |
0.20 |
48.43 |
35.25 |
| TERN |
8/16/00 |
52.87 |
8/25/00 |
53.87 |
1.80 |
56.00 |
43.18 |
| TFX |
8/17/00 |
35.75 |
8/25/00 |
36.00 |
0.60 |
36.75 |
32.18 |
| TGP |
8/18/00 |
30.12 |
8/25/00 |
29.00 |
-3.80 |
30.50 |
28.31 |
| TIF |
8/15/00 |
40.37 |
8/25/00 |
42.12 |
4.30 |
51.37 |
15.18 |
| TIN |
7/18/00 |
44.00 |
8/25/00 |
43.00 |
-2.30 |
46.93 |
31.93 |
| TIN |
7/14/00 |
45.50 |
8/25/00 |
43.00 |
-5.50 |
46.93 |
31.93 |
| TIVO |
8/23/00 |
18.56 |
8/25/00 |
19.87 |
7.00 |
21.50 |
9.62 |
| TLAB |
8/15/00 |
62.75 |
8/25/00 |
57.75 |
-8.00 |
67.00 |
53.43 |
| TLAB |
8/11/00 |
64.50 |
8/25/00 |
57.75 |
-10.50 |
67.00 |
53.43 |
| TLGD |
8/25/00 |
111.87 |
8/25/00 |
111.87 |
0.00 |
117.18 |
41.81 |
| TLRK |
8/25/00 |
30.18 |
8/25/00 |
30.18 |
0.00 |
30.50 |
20.56 |
| TNB |
8/21/00 |
19.37 |
8/25/00 |
20.00 |
3.20 |
20.18 |
16.87 |
| TNB |
8/15/00 |
19.43 |
8/25/00 |
20.00 |
2.80 |
20.18 |
16.87 |
| TNB |
7/18/00 |
21.81 |
8/25/00 |
20.00 |
-8.40 |
23.12 |
12.75 |
| TQNT |
8/23/00 |
44.62 |
8/25/00 |
44.25 |
-0.90 |
59.18 |
12.18 |
| TRN |
8/4/00 |
18.81 |
8/25/00 |
19.18 |
1.90 |
19.56 |
16.43 |
| TRN |
7/21/00 |
18.87 |
8/25/00 |
19.18 |
1.60 |
19.31 |
17.18 |
| TWTC |
8/25/00 |
61.50 |
8/25/00 |
61.50 |
0.00 |
62.56 |
58.18 |
| TWTC |
8/11/00 |
63.50 |
8/25/00 |
61.50 |
-3.20 |
65.68 |
53.62 |
| TX |
8/24/00 |
52.62 |
8/25/00 |
52.50 |
-0.30 |
53.87 |
43.68 |
| TXCC |
8/23/00 |
53.00 |
8/25/00 |
55.50 |
4.70 |
63.31 |
17.18 |
| UB |
8/9/00 |
20.81 |
8/25/00 |
22.75 |
9.30 |
23.62 |
10.68 |
| UCOMA |
8/22/00 |
41.75 |
8/25/00 |
39.75 |
-4.80 |
49.18 |
30.75 |
| UDS |
8/24/00 |
24.12 |
8/25/00 |
23.93 |
-0.80 |
24.87 |
19.18 |
| UHS |
8/17/00 |
65.62 |
8/25/00 |
66.12 |
0.70 |
67.37 |
60.75 |
| UHS |
8/15/00 |
65.50 |
8/25/00 |
66.12 |
0.90 |
68.00 |
60.75 |
| UHS |
8/7/00 |
67.75 |
8/25/00 |
66.12 |
-2.40 |
68.12 |
60.75 |
| UK |
8/10/00 |
43.62 |
8/25/00 |
41.12 |
-5.80 |
46.56 |
37.37 |
| UK |
7/14/00 |
49.50 |
8/25/00 |
41.12 |
-17.00 |
52.87 |
38.75 |
| USG |
8/17/00 |
31.56 |
8/25/00 |
31.25 |
-1.00 |
32.00 |
24.81 |
| USG |
8/15/00 |
31.62 |
8/25/00 |
31.25 |
-1.20 |
32.12 |
24.00 |
| USG |
7/14/00 |
32.37 |
8/25/00 |
31.25 |
-3.50 |
35.62 |
22.06 |
| UTSI |
8/4/00 |
23.93 |
8/25/00 |
24.37 |
1.80 |
26.75 |
17.75 |
| VFC |
8/15/00 |
23.06 |
8/25/00 |
23.31 |
1.00 |
23.81 |
19.12 |
| VFC |
7/19/00 |
25.56 |
8/25/00 |
23.31 |
-8.90 |
26.25 |
19.18 |
| VIGN |
8/23/00 |
37.37 |
8/25/00 |
35.00 |
-6.40 |
38.62 |
16.06 |
| VNTR |
7/19/00 |
20.87 |
8/25/00 |
12.37 |
-40.80 |
24.12 |
9.06 |
| VOXX |
8/24/00 |
17.31 |
8/25/00 |
17.31 |
0.00 |
17.81 |
9.75 |
| VRC |
8/24/00 |
20.93 |
8/25/00 |
20.87 |
-0.30 |
21.06 |
12.06 |
| VSH |
7/25/00 |
35.25 |
8/25/00 |
38.62 |
9.50 |
38.62 |
27.37 |
| VSH |
7/17/00 |
41.00 |
8/25/00 |
38.62 |
-5.80 |
51.43 |
15.12 |
| VYTL |
8/14/00 |
15.37 |
8/25/00 |
12.81 |
-16.70 |
19.06 |
5.62 |
| VYTL |
8/10/00 |
15.25 |
8/25/00 |
12.81 |
-16.00 |
19.31 |
5.50 |
| WB |
8/15/00 |
59.37 |
8/25/00 |
57.00 |
-4.00 |
60.56 |
44.00 |
| WCG |
8/22/00 |
26.87 |
8/25/00 |
27.62 |
2.70 |
28.87 |
21.18 |
| WCII |
8/21/00 |
30.12 |
8/25/00 |
30.00 |
-0.50 |
33.62 |
19.93 |
| WCII |
8/8/00 |
30.62 |
8/25/00 |
30.00 |
-2.10 |
34.12 |
19.43 |
| WCII |
7/21/00 |
36.00 |
8/25/00 |
30.00 |
-16.70 |
37.37 |
27.68 |
| WCII |
7/18/00 |
37.50 |
8/25/00 |
30.00 |
-20.00 |
39.62 |
27.68 |
| WCII |
7/13/00 |
37.62 |
8/25/00 |
30.00 |
-20.30 |
39.62 |
27.68 |
| WGRD |
8/25/00 |
52.12 |
8/25/00 |
52.12 |
0.00 |
56.18 |
32.62 |
| WHR |
8/25/00 |
42.87 |
8/25/00 |
42.87 |
0.00 |
45.68 |
31.37 |
| WHR |
8/23/00 |
43.75 |
8/25/00 |
42.87 |
-2.00 |
45.68 |
31.37 |
| WHR |
8/18/00 |
43.62 |
8/25/00 |
42.87 |
-1.80 |
45.68 |
31.37 |
| WHR |
7/18/00 |
49.37 |
8/25/00 |
42.87 |
-13.20 |
54.12 |
35.25 |
| WLM |
7/17/00 |
15.43 |
8/25/00 |
12.06 |
-21.90 |
16.87 |
11.87 |
| WWY |
7/20/00 |
78.12 |
8/25/00 |
76.12 |
-2.60 |
79.25 |
72.12 |
| WWY |
7/17/00 |
77.25 |
8/25/00 |
76.12 |
-1.50 |
79.43 |
71.75 |
| X |
7/14/00 |
19.31 |
8/25/00 |
17.12 |
-11.40 |
20.43 |
15.50 |
| XRX |
8/23/00 |
16.50 |
8/25/00 |
16.56 |
0.30 |
17.18 |
11.18 |
| XRX |
8/11/00 |
16.68 |
8/25/00 |
16.56 |
-0.80 |
17.25 |
11.06 |
| XTND |
8/1/00 |
55.12 |
8/25/00 |
45.12 |
-18.20 |
70.06 |
25.12 |
| XTND |
7/25/00 |
68.00 |
8/25/00 |
45.12 |
-33.70 |
70.87 |
25.12 |
| YRK |
8/25/00 |
25.62 |
8/25/00 |
25.62 |
0.00 |
26.37 |
21.93 |
| ZLC |
8/24/00 |
37.37 |
8/25/00 |
36.50 |
-2.40 |
39.37 |
30.31 |
| ZLC |
8/21/00 |
37.62 |
8/25/00 |
36.50 |
-3.00 |
39.50 |
30.31 |
| ZOMX |
8/18/00 |
17.12 |
8/25/00 |
16.50 |
-3.70 |
17.75 |
14.81 |
| ZOMX |
8/16/00 |
17.31 |
8/25/00 |
16.50 |
-4.70 |
17.75 |
14.81 |
| ZOMX |
8/10/00 |
16.62 |
8/25/00 |
16.50 |
-0.80 |
18.06 |
15.62 |
Back