The Republican from Springfield, Massachusetts (2024)

A Publisher Extra® Newspaper

A12 STOCKS Union -News, Thursday, January 27, 2000 Mutual Funds Ut 9.38 9.97 Diversified Funds: Eq Inc 50.96 50.96 EgGih 29.82 30.98 Balanced 30.90 28.22 33.90 28.22 Lindner AstAtoc Funds: 23.39 23.39 03 AAL CaGr Mutual 38.15 39.74 Amer Express 11.68 11.68 SpecE Groinc a 25.09 25.09 13 ECapAp 20.84 21.48 Eqincm 16.16 16.79 03 WriowGr 47.86 47.86 20 Longleat Partners: 28.33 28.33 EQ! 26 28 26.28 5qtVal 16.16 16.79 Growth AARP last: 10.54 10.54 03 Dodged Cox: Europe 37.49 38.65 GrinEq 15.06 15.65 03 John Hanco*ck Partners 20.09 20.09 EqVal 48.17 48.17 63.99 63.99 Fidel 41.24 41.24 HIQ B3 9.99 10.38 SvinvA 22 78 2398 SmCap 19 33 19.33 10 19.21 19.21 Growth I Balan CaGr 69.83 69 83 NwD1 34.25 34.25 25 Stock 96.45 96.45 GNMA 10 27 10.27 IntGBd 9.65 10.03 John Hanco*ck 14.96 Loomis Bond Sayies: 11.56 11.56 GiniM GIbIGr 20.70 14.29 14.29 20.70 Amer NwD Express 35.16 35 16 25 Dreyfus: Aprec 44.46 44 46 GroCo 89.88 89.88 MA MU 9.62 9.99 I 36.27 36.27 Lord Abbett Govtinc 9.31 9.31 LargeCo 39.49 39.49 Folnd8 14.96 Gihinc Funds: Baincd 15 45 15.45 01 Grolnc 45.14 45.14 MuniBd 10.00 10.00 Kaulm 6.37 6.37 01 AffilA 14.78 15.68 49 04 49.04 American 14.06 14.92 29.32 29.32 Highlnc: 11.76 11.76 NY Mu 10.43 10.84 Kemper Funds BoDebA 8.97 9.42 01 4 TxFBd 17.25 17.25 A Bai 20.07 05 DiscintR 11.6J 11.63 Int Bd 9.71 9.71 ST Bd 9.75 10.13 DrAiRA 25.45 27.00 DevGIA 20.58 21.84 AIM USSIkI Funds 26.68 26.68 Amcp 22.91 18.92 24.31 1 19.12 19.12 Int Val 19.05 19.05 SmallCo 17.12 17.12 08 GrthA 18.21 19.32 Lutheran Bro AMuli 12.91 13.41 Discp 40.97 40.97 InvG8 6.85 6 85 23.51 24.43 18 HiYIdA 7.07 7.40 Fund 27.95 29.11 BalA Agrsy 64.89 32.73 68.67 34.36 1.14 10 Bond CapiB 41.60 44.14 Dreyf 12.68 12.68 JpnSm 22.15 22.84 TE Bd 10.19 10.59 MuniA 9.30 9.74 MFS Funds BIChIPA 50.62 53.57 CapWG 28.98 30.75 Dr 41.01 41.01 LowPr 22.64 23.34 US Treas 9.89 13.53 9.39 TechA 28.75 11.14 30.50 11.82 .02 .68 MITA MIGA 20.06 20.09 21.28 21.32 CharlA 17.95 18.99 07 Eupac 41.55 44.00 49 Grinc 18.63 15.28 18.03 15.28 Magelin MidCap 23.27 23.27 Galaxy Funds Trust: USGOVA 8.16 8.54 CapOp 21.27 22.57 131 03 135.08 Utility 13.53 Const 41 19 43 59 Fdinv 32.39 34.37 11 MasTx 11.06 11.06 NwMill 46 50 47.94 AstAI 17.49 17.49 USMIgA 6.58 6.89 EnGA 62.35 66.15 IntEgA 26.35 27.88 Gwth 29.62 31 43 Mun8d SmCoVal 22.33 22.33 Nordic 29.54 30.45 EqGro 30.02 30.02 Kemper Funds GrOnA 15.71 19.85 Sumiti 22.39 22.39 HI Tr 15.42 13.75 14.29 16.36 Dreytus Founders: OTC 67.68 67.69 1.17 EqVal 16.24 16.24 DriHiR 25.35 25.35 10 HilnA 4.96 5.21 Vaiu 48 26 51.07 31.56 Inco Int8d 12.86 13.36 Gwth 23.70 23.70 Ovrsea 45.81 45.81 HiQBd 9.99 9.99 Legs Mason: RschA 27.94 29.64 AIM Funds ICA 29.62 31.56 31.43 33.49 Eaton HY MunA Vance CIA: 9.83 10.32 Purita RetGr 18.54 25.92 25.92 04 9.65 9.65 ValTr 69.47 69.47 StGrA 34 03 36.11 WeingA 29.82 18.54 IntCoBd 9.93 9.97 Spin 38.76 38.76 27 SectA 20.73 21.99 BIChipB1 49.63 49.63 07 12 NECO 30.75 Vance SEAsiar 16.15 16 65 IntIEg 23.06 23.06 Liberty Colonial TotRA 13.51 14.10 ChartB 17.70 17.70 Per 28.98 41.41 43.94 Eaton HilrcB! 7.39 7.39 STK SIc 30.35 30.35 .07 NYMuni 10.43 10.43 CalTE A 6.92 7.27 MF5 Funds I 7.97 7.97 5mCp 9.64 9 64 Trend 70.89 70.89 ShtTm 9.75 9.75 ConTE A 7.28 7.64 MA IT3 19.82 19 82 ValuB 1 46.63 46.63 TxEx 11.40 1184 MAMB I 9.14 9.14 Utility 25 84 25.84 SmCoEg 24.24 24.24 FedSA 9.86 10.35 EmGB1 60.33 60.33 1.10 Weing8 28.57 28.57 42 Wsh 20.31 30.04 NatiMB 21.75 02 Value 40.54 40.54 TxE8d 10.19 10 19 FL TE A 7.06 7.41 MIG8 18.97 18.97 10 AIM Giobal Theme: Artisan Funds: TxMGB I 21.75 Fidelity Selects: Gintel 18.87 18 87 .90 FundA 9.88 10.48 GrOpB 17.78 17.78 TelecmA 36.25 38 06 8T Intl Investment 29.00 Fds: 29.00 Evergreen BaianA 10.58 11.11 Air 28.26 29.13 01 Glenmede Funds: GIEGA 15.76 16.72 RschB 26.59 26.89 03 Acorn Funds: Banking 29.60 30.52 Intl 18.48 18.48 GIUNIA 17.85 18.94 TOIRB1 13.51 13.51 AcornF 18.61 18.61 invintEq 31.09 3109 Evergreen BalanB 10.59 10.59 Biotch 80.73 83.23 Goldman Sachs Fds: HIYIdA 6.44 6.76 MainStay Funds -Intl 36.13 36.13 Barclays Glob In: DvrBd8 1 14.30 14.30 Broker 46.14 47.57 1.04 CapGrA 26.35 27.88 incoA 5.93 6.23 CaDApA 55.47 58.70 29 Alleghany Funds: Baron 500 Funds: 25.84 25.84 FoundB 21.98 21.98 13 Compr 105.93 109.21 Guardian Funds: 6.18 6.49 MainStay Funds Aliance Cap 32.97 32.97 Asset 58.43 58.43 MuBdB1 6.70 6.70 DvCm 65.99 68.03 44 ParkA A 59.15 61.94 74 IntiHZA 14.76 15.66 4.11 Cap 1 53.53 53.53 28 GrincA 3.46 3.61 Bear Stearns Fds: Faderated Electr I 23 95.17 66 24.39 98.11 Stock Guinness Flight: MI TE A 6.59 6.92 TorRIB I 26.63 26.63 11 54.98 54.98 69 7.20 7.56 HYIdBB1 7.46 7.46 GIhF 55.00 57 44 30,69 30.69 Federated AmLorA 2426 Health 128.77 132.75 ChinaHK 16.27 16.27 MN TE A 6.48 6.80 Managers Funds: 25.67 Enrgy 34.80 36.34 Berger Group: 24.21 24.21 Homf 34.31 35.37 1.05 Harbor Funds: NY TE A 6.69 7.02 SpEa 95.01 95.01 rachA 131.01 14.82 136.83 15.48 15 100 SmCoG 18.63 6.90 18.63 6.90 Eqlnc ALdrB I 22.20 22.20 Techr 157.23 162.09 1.40 CapAp 50.34 50.34 OnTE A 6.80 714 Marsico Funds: Alliance Cap Int Bernstein Fds: 12.42 12.42 Mx Federated Capl Inst: 26.64 28.64 UtilGr Telcmr 67.24 69.32 .71 IntiGr 21.09 21.09 SmiCap 30.77 32.65 Mass Mutual Inst: WidPry 90 41 93 21 -109 Inti 39.72 39.72 SictVIA 21.03 22.31 Focus 21.93 21.93 Gath8 1 41.66 41.66 Dur 20.64 20.64 Stock Tr 34.41 34.41 Fidelity Spartan: Homestead Funds: SirBalA 13.80 14.49 BalS 12.93 12.93 3.41 3.41 IntVal2 TxMgintV 20.43 20.43 Fidelity Adv Foc InvGrBd 977 9.77 Value 22.31 22.31 StrtinA 6.51 6.87 BaincdY 12.92 12.92 AGIh8 32.92 32.92 TenT 35.82 37.12 Mktinr 96.47 96.47 39 Hotchkis Wiley: TEA 12.37 12 99 CoreBd5 10.13 10.13 123.90 123.90 Brandywine Fds: Advisor Muniinc 11.79 11.79 SmCap 16.39 16.39 TxinsA 7.74 8.13 CoreEaS 15.68 15.68 Alance Cap Fund 42.36 42.36 Fidelity 68.21 68.21 First Eagle SoGen: IDEX Funds US 19.81 2102 DvBondS 9.53 9.53 32.97 32.97 Cohen Steers: 36.92 .36.92 11 EginB EqGr8 24.63 24.63 GlobalA 24.44 25.39 JCCGrA 47.46 50.22 UtIA 22.29 23.40 GrthEas 12.78 07 23.15 23.15 Columbia Funds: HiYICB GrOppB 43.33 11.19 43.33 11.19 Flag CommA investors 41.05 42.98 44 Internet invesco: Liberty IndxEg5 13.26 13.26 .06 Century Adv: Rity5hrs 50.98 50.98 HYMUA 9.23 9.69 GrthEqY 12.78 12.78 Amer Century In: Grth 47.60 47.60 Fidelity Advisor Franklin Class BIChGr 9.07 8.07 CATEB! 6.92 6.92 Indx EqY 13.70 13.20 06 25.02 25.02 Concert In 1: 71.47 71.47 61 AGE A 2 48 2.59 Dynm 26.84 26.84 33 CTTEB I 7.28 7.28 IntlEq5 17.23 17.23 41.15 41 15 93 Grwth 1 25.33 27.68 17 EqGri Advisor CalGroA 48.99 51.98 .89 Euinc 14.84 14.84 FedS8t 9.86 9.86 MOCGES 14.42 14.42 .28 4.74 4.74 CG Cap Mkt Fds: Fidelity 18.25 CallnsA 11.36 11.86 p' 58.95 58.95 FL TxB1 7.06 7.06 MACGEY 14.42 14.42 Growthl 31.85 31.85 IntlEq 13.96 13.96 BalancT 17.61 FedTFAp 11.26 11.76 HIYId 6.34 6.34 01 FundB 9.88 9.88 Primes 152.77 152.77 IncGro 32.28 32.28 LoGrw 25.93 25 93 35 EcGrT 70.06 24.78 25.68 72.60 GoidA 8.96 9.51 01 SP50011 15.12 15.12 06 GIEq8 15.54 15.54 Prime 152.59 152.59 18 86 18.86 33 LoVal 11.26 11.26 09 EginT 43.87 45.46 GrwthA 34.23 36.32 Tech 64.93 84.93 HYMB I 9.23 9.23 01 ShTBdS 9.98 9.98 IntiGrol 14.49 14.49 SmGrw 23.54 23.54 12 GrOppT 11.24 11.55 HYTFA 10.38 10.84 Tech I 85.41 85.41 HYSec8 6.44 6.44 SmCGES 16.75 16.75 (Selecti 51 25 51.25 Davis Funds HiYIOT IncomA 2.15 2.25 Tlecm 53.79 53.79 IncoB 5.93 5.93 SCapVs 13.39 13.39 Tg2020 79.80 29.80 NYVen A 28.43 29.85 Fidelity OvrseaT Freedom: 22.66 23.48 IrsTFA 11.14 11.63 TotRin 27.85 27.85 IntUSGy1 6.18 6.18 Merrill Lynch IT g2025 24.61 24.61 Davis Funds 14.71 14.71 SCapGA 46.69 49.54 58 Ivy Funds: IntiHzB1 14.56 14.56 BaViA 37.04 39.09 43.28 43.28 NY Ven 27.81 27.81 FF 2010 16.15 6.48 6.77 IntlA 44.38 47.09 LASGIB 10.78 10.78 CapFA 31.30 33.03 Walueinv 5.28 5.28 CvtScB 25.32 25.32 Fidelity FF2020 Invest: 16.15 Franklin Class Janus: MATxB1 7.20 7.20 Merrill Lunch Vista 23.23 23.23 -92 Fincialt 27.26 27.26 .08 AggrGr 59.71 59.71 SmCGC1 45.85 46.31 67 Bained 23.65 23 65 MI TEx 6.59 6.59 Ba ViB 36.41 36.41 Amer Express GihOpB1 20.68 20.68 3.58 A Mgr 18.17 18.17 Fremont Funds: Enterpr 83.57 83.57 NYTAB I 6.69 6.69 CapFB 30.50 30.50 BIChip 11.85 12.47 .03 3.58 18.88 18.88 03 USMicro 44.18 44.18 Fund 44.64 44.64 OHTxB1 6.80 6.80 CpHiB I 6.59 6.59 Bond 4.12 4.97 RIES: B1 17.75 17.75 Balanc AMgrGr 15.01 15.01 GE ENun GITech 32.75 32.75 SIcIVIB I 20.11 20 11 FndiGB1 24.92 24.92 8.79 9.25 07 TxFre8 8 33 8,33 Bluch 58.58 58.58 Lg 10.62 10.62 Grinc 42.48 42.48 SmICap8 29.06 29.06 GIAIB I 13 72 13.72 EaSel 18.15 19.11 Davis Funds 27.95 .07 CapAp 29.35 29.35 PM 52.56 52.56 13 Mercury 45.08 45.08 Sir Bale 13.77 13.77 4.02 GiGwB1 17.14 17.14 Extri 3.77 3.97 NYVen 27.95 9.25 9.25 Trusts 68.27 68.27 Olympus 54.65 54.65 StrtinB I 6.54 6.54 GoiTchB1 23.97 23.97 Fedi 4.73 4.98 Delaware Invest Cplnc I 60.68 12 Gabelli Funds: Ovrseas 37.64 37.64 TxExB I 12.37 12.37 01 GibVal8 1384 13.84 9.82 10.34 DecEIA 1591 16 88 CnvSc Contra 24.82 58.86 24 82 Asset 40.78 40.78 23.89 23.89 TElns8t 7.74 7.74 Merrill Lynch Growth 50.15 52.79 .32 Delaware Invest GUntCP 35.01 35.01 Twen 80.44 80.44 US 19.18 19.18 BaVID 36.94 38.99 4.24 4.46 EmMkB1 9.30 9.30 Destl 22.82 22.82 Gwth 46.18 46.18 Ventur 134.49 134.49 UniB I 22.29 22.78 CapFD 31.24 32.97 MigdAll 10.28 10.82 .02 GroincB 14.70 14.70 Destll 15.70 29.42 15.70 29.42 Galaxy Funds Retad: Wridw 76.49 76.49 Value 10.85 10.85 Morg St Dean Wit 6: AwD Mutual 35.12 12.30 36.97 12.95 SmCVB1 15.74 23.35 23.35 15.74 DisEq Divinil 24.32 24.32 AstAlt 17.51 18.19 04 Janus Aspen Inst: Liberty Stein Roe: AmOpp8 42.57 42.57 17 26.91 28.33 TrendB1 23.54 23.54 DivGth 27.33 27.33 01 CT Mu 9.96 10.35 01 AggGr 65.08 65.08 -145 GrthSik 55.73 55.73 CEd8sB 12.95 12.95 Stock NASDAO EMCOR Friedmn .05 ISB Fn .641115: Kos Phr AppGrph -Phone 16 Concur Tch 16 Friendly 16 Kass App Imag CAIS Int 3734 Concom 16 EMS Tch 15 FrisBay 15G Intl 16 A Abidinov -5. 16 CAM DI Conductu EP Med Frilz ISS Grp 5 6113! KrollOGar LION ApidMat 16 10'8 CBRL Gro .02 Conexnt 5 EPL Tchh FrontrAir 16 Kronos 67 AB Wall -3, 16 15115 CBT Gp 343 Conmed 26 ePlusinc 507g FrontinC1 ITC Dila 29 Kulcke ABC -NACO B11: 16 AMCC 60 Connectine ESCMed FrozenFd .12 ITEQ Inc KushLk Moore 105:16 16 3 CDW CBridge Cot Connetics ESG Re .32 ftd.com ITLA Co 1112 ACE CO 854 AcMicro -23 CDnow 127:16 64 ESPS inc FuelTch ITXC Con 90 AOLN LI Apd5ci CEM Conning .20 ESSTechn FulrHB .82 673 iTurf 1434 LCA Vis ACR ApidSi9 16 CFS 8n Conolg wt 5:32 Fulton 54 L.CC Infl AQT MI 323 Cm ass 36 Conolog 23:32 EgiFd Funco IXOS Sft 4 51 16 ACT Net App Thry a. CH Ron Consolnt 012 16 iBasis 753 LHS Grp AOTV 3848 Applix AquiiaB 16 CMGI 111 CosFrIC EgleUSA Fundich Ibis Tech LJ Intl ADC Tel CNET Consulier 213:16 Erthlink 443 64 LJL Bio 20 AquisCom CNS ConPort Erth5hil FusnMed 1234 iGoCorp LML Pay 10 AHL Srv ArQuk ArabSh CPI Aero Cntnuus5 ErthWeb 32130. FireLink 134 ikos 10 LTX Corp CSG Convent 16 Firmdia Ilex Onco La JollPh AMBI 318 Aradigm Armxinti 914 CSP SyS 5 1.55t Coparts 18 EsIWst8 ilife.com LaddFurn AML Com 478 Archer wt CTC Cm CopMnin .12 log 16 APA 2434 ArchCm Copytele Estbroke .07 Humine -2 Ladish APACC 143g Architel CV CUNO Thera Cor Ther eBenX 571:16 GWili ImagEn LksGam ARI Net 16 -21 16 ebix.com 934 Lum ImgeSys LamRsch 129 ASA int ArcticCat .24 Inc Core Inc 834 ebookr5 GST Tele ImageX 3878 LamarAdv Sys 118 ArdentSft -1'8 CoreCom 61 EchelonC GT Interac 21 ImagTch LnVision 13:16 EASE Ts! AreaBnc CorelCp 2078 EchoStar 901:16 G-IH ImaginOn LancastrC Intl 16 Cadiz CorixaCo cloSurg Gadzooks iManage 273 30'4 ASM Lith ArelCom Caere 47:16 Cornerinet 29 16 Imatro Lance Inc 15 ArmsSft 29 Caliber CorpExc 54'4 Gadzoox Imax CP 25 Landec 6'2 Cds ArgoGp 1.64 Calico 3612 CorpRer: cogen GalaGen Imcine 834 AriadP Correc5v GalileoT Immerse Landstr AIG InC Ariad wt Corsair 20 16 27 4 Lanoptic Ari Tech 12 Ariba 5 178 Cortech Game Tc Imucor Larscom 958 Inc ArielCo 8'8 EdsnSch GardenFr 16 LasPAd 133:16 Med ArisCorp 1134 Corvas EducMgt 16 Imungn 970 Lasr Pwr Bio ArisCp wt Calloways CostPlus 34 Vdeo 193 Gden.cm 834 734 LsrSght 16 ArkBest Calyple 212 Costco Gardnbr9 Imunex 127'8 Lsr Vis ANT CP ArmHid 164 CambHri 414 Citr Colt Phr Co 265: Gasonics 26 Imunmo Lasrsco Adsche wt 3:32 Arman 5 Camb Tch Egghead GelTex 183 Impath 25 Lason strom 125:32 Aronx Ph CanSoPI Counsi Egreet Gemstar ImpcoTch LalCom AavidTh 25 Arowint .22 Candla 1.50p Eidos 5 10 16 ImpOrd Lattice ArtTech 150 -3 Candies CovadCms 800 Travel GeneLoc In Focus 26 LaunchM AberRs 550 Artesyn Codtewd 132 16 8XB Inc GeneL Tc InHeme Lawsn .601 2312 165 16 1: 32 Canondle CoviGrp EinstnN Gn.Com Inamed 42 LeadBrnds Abiord ArthroC Canon Inc I Coventry GMagic Leapwr 5834 Tel Artif Lite CoverAll Elamex GenMer Incyte 1357 Leapnet About.cm 83 ArtisanC Cantbry 4348 CovoiTech Elaniec 16 IndpCmty.24f Learn2.cm Artsil CapRck CoyoteNt 10 ElbitLid Grintm VA IndepEn LrnTree 2638 AscentEnt CapAuto Critmde ElbitMd Genicm IndigoNV Lechters Acclaim 33 Aseco 1.38e 78 CrBioMol 4 -3 2.00€ 8 Genlyle 1912 -2 Indvinv Legato Accredo Ashtord 1138 Cot apCrss Bev 1134 CreaCot 5 ElbitVisn Genome Indusintl Leis Tim 16 AshinT 714 Etcom 2412 Gensel 32 IndusMate Leisurpint Accrues 43 AshtnT wt CapFedF CreTcLid Elcotel Gensym IndusHid LernHaus Ashwrth 912 Ste Eider8r Genta (net Tech 16 AskJvs Caraustr .72 2012 CredSys 94 eLecCom Gentex 30 Infernce Level3 AcresGm AspecT Cardima CroAco EleciGas 7 Gentia5 InfMach Level 8 37' 6 41:16 AspectCm CardDyn 63g CredMng 10 ElcFuel Geninr Infinium LibteTchs ActTele 14 AspctDy Caredata I Creditrst a Eieckght 18 Genus infoUSA 16 3 AsdBnc 1.16309/16 CareMatrx CritPath 742 16 16 Intonau LifeFinl 42 Perf 934 AspenTc 40 Creinste CreoPrd 37'5 1.6815011/ Infodata 5 275: 32 CarBidr 778 Crees 105 GenzymGn Infocure Vi LibBncp .10 Aster Astea 23 1512 Criticre ElcArt 16 Genz TisRp Intormat Ltecore Voic 49 -2'2 .962913 CarrAnti CrssKys 1012 ElClear 16 Lifecell 558 Activisn Astoria 16 15:16 CarrAcc -24 Crssrds 79 ElecTel .08 Gzym5rg IntoArch 14 LifeMind Caringin Craswik Genzy Tr 20 -214 45 LitePIH 5 Astrowr AsystTch 82 -3! Carrizo I 34 EFII Geoworks infoRes Ligand 26 Alliome 5 Casella 10 CrwnGrp 16 GridSive 63 Informx LightP 32 Caseys .06 CrwnRs Elctsrc GeronCo 2978 16 LghtP wtB adam.com ANCstAir CasinoD CryoCell Eliteinfo 10 Gel There Info 140 -912 Lghtbrd n. AliDala Castelle CrySys Ettrax Gettylm Infosys 324 Lincare Adaptec 5499 4 Catalyt 26 Embrex GibbsCn InfuTech LincEl Atmel CumMed 481 Gigainfo InhalTh 66 LinearT .16 A AtomicBur CaloCo .30 CnghGr 3844 Giga Tr Inkine Lionbrdg 223 16 AtrixL 93 CavionT CuraGen 116 4 EmmisCm 16463 GilalCo Inktomi 5 1035: Liposm Adelphia Audible Celerit Celestial 30 CurHith 164 16 LiqAudio Adelph 69 AudCdes Curtisint Emply 16 Innerdyn 3.

Litronic Adept Tech 11 audhghwy Celgene CutterB Emulex Gilead .20 Littetfuse 26 :0 AdobeS Audvox CellGens 18 music A 32 Innodata 10 LoJack Adstar AuroraBio CellPalh Cybear EnPointe Glenayre 13'4 Innotrac 71'16 LocalFincl Attran 69 3 Auspex Cell Th 155:16 CybrOpt Encad Glialech inno Dev 64 AdvPara autobytel CellNet 2 CybrCsh EncrMed GibiCrss LodgEnt Autocam CeliNet pf CyberCare Encorew 16 InnoMed Lg0nAm wIA Autodesk 1.75 39'16 Cybergid 17 Endocre 13 Giblmo InnoM wtA LogicD wtB Autoimu CellegyPh 41:16 CYbrOtp ndsonc Globlind Innovex Logility Autolog Celisiar Cyberonic GIbISp 18' Inprise 157 Logitech 16 Cellr Tch CybrShp EngCnv wt Glob Tech InpulSft Loislaw AdvDep Autoweb AvadoBrd Celtrx CybrSrce 33'4 EngageT 1461 GibiNet 1nsWeb AdvDigl 5 55 Avanti 2.53t 2947 834 CybexCPd 52 EngineerA Globalstr 37'1 Insci-state .32 217 Avantimm Cygnus GibeBus LkSmar! AdvEnid AvaX Tch 912 64 Cylink EntreMd Globeco 16 Lowranc AdvEn Avert Cir Span 103 Cymer Entrust 11 GibeSon Insight Lminant 3778 AdvFCm AvidTch CenGardn CyprBio Envr Tch 534 GiobixCo 953 Ins9So! Lumisys (AdvLight 648 Avigen Cent CentraSft Busn 88 Cysive 96 -2'a Enzon GloboCabo Insignia LundnOil 23 CytoPh 22 Insil Tc 27 LYCOS 16 Aviron 3612 CyPh wtC pimmune Inspire Lynx Th AdvMat Aware AxentT Cephin CyPh wtD piph 177 GoldBnc .08 intasys 15v8 16 Cerdyn Cytogn Epitope 10 GoidFLid 16 AdvPoly Axy5Phm Cerner Cytothr pix.Med Integ M-SysFD 33 AdvRadio 251 AztecTc Cerprbe 12 quinox GoldFd M-Wave 49:16 -Adv TechP 85 CerusCo 14 3912 Cytyc 67 quitex GoldSt wt Integral 38 MAF Bc Adv Tiss CharRss ChrmSh 1134 7 wt 79:32 IntegralVs MBC Hold Advanta 25 BE Aero ErgoSci GidStVnt 47 IntoDy 291 MCI quips Advant8 1378 SYS 91'2 DAG Md EricTel GoodGy IMSC 2.00227/16 BEA BI5Y5 A DECS IV 16 GdyFam 423:32 153 MCI Wid 5 BMC Chastain 91 Erielnd GoTo.cm 77. IntegSrg 16 Advent 661 7.45c DECS Trvi EsotTel 97:4 Gvt Tch IntoSro wt MCK Cm 31'8 AerialC 5858 BOK BOSLid 1834 I DGJewl scaion Gradco ligSt5 304 MOC Chp Tick 252 DIl Grp Escin whA GrndToy Intel .12 96:2 MDS1 3134 BTU BOSLId Int wt Chk ChkTch Pnt 16 -218 EshedR GrndUn Intelect MECH Fn AfTech 9: 32 BVR 123 DISC 35.16 eSoft Grand Intelefilm 16 Alymet 223 Co ChkDr wt DSET CP 333 eSpeed GrantSt .56 InteliDta 7 MER Tie 934 Altmark! Back Baan Wb Checkers DSL.net 1914 EtecSys GraphOn Intelli 413:16 MFC Bn 9 473 Baker .06 ChkFree 64 OSP Gp Tors 211 GriPinsSft Intelliorp MFS Foc AgileSit 14815 BalancBar DT Inds Euphnx GrirBay .48 Inter Tel .04 MGC Com 6234 716 Cheeseck DTM CP Euro Tch 13:32 GManning 20 Inter Vu 1011 Phr Abrtope BaidLy8 BallardPw .40 Cheminii DUSA 27 EuroT wt GreitBrA IntrWBc MHMeyer AirExp .28327:16 Balt Tech Chemdex 32 Daisytek Euro909 48m 16 MIH Ltd 587 AirGate 6334 Bancins .251 ChenEnr Daktrons Euro 909 wt 17 15:16 GricCm Intactint MIM CP 713'16 113:16 AirNet BncGalic DaleenT EuroSry 612 16 16 MIPS Ton 46 AirontW 16 CherryCp Damark 3312 Euroweb GuardTe 4'4 IntcpEx 13:16 MK5 Inst 371 Air Tran BankPlus ChespBio Danka GuirdPh IntroNti M.MC Nt AkamaiT 27712 Bnk Untd ChiRex 16 DaouSys vansSys GuitarC 10 Intrface MOCON .20 Akorn 16 ChiPizza 11 Dassault 22e 6934 Evercel Gutisland Interface MP3.cm 30 AksysL .601 ChiPza wt DtBdcst Ever Nd 16 16 MPSI 1.06e DataCrit 34 varnRs GumTch Intoph 51 MRV Cm AladnKn Bak Utd Chicos ChldCmp 5 DiaDimn EvolvSys 1113: Gymbree Interiors 15:16 MTI Tch Ask Banknorth .72 24 ChildPic 1212 DataResh .12 15:16 16 Interleaf 43'. a MTR Gam 16 BanynSy 225 ChinaPrsp -'g DataRet 53 Exabyte Interieuk MTS A Adila BoqsGal 95 DataSys! 19:32 xactch Mn Intrliant 43 Mace Sec Alex Bid I barnbl.cm 143:16 Chiron China.cm 42 -15. 16 Datakey xactis HIE 16 El MacroCh 59:16 Alexion 4858 Barnett 1034 Cnoicetel Datalink xar 73 fa HMG Wd IntmdCm 41118 Mac mdia AllaCp .48 16 Barra 3534 Cholest 16 Excalb 24 HMTTch 16 Macronix 19 AlignR 233 Barrng Tch ChrVisn 159'16 -1116 Datascoe -3 xciTch HNC 9328 InimelC .16 11 Macresas Alkerm 7312 1 Datastr ExchApp HTE inc 721 Madden AliASem 10'8 BseTnA EasExpl ChromES Chronimd Datatec 811:16 xigent Haggar .20 14 .491 -21 AllaireCo Batteries ChrchilD 50249:16 Dalaware xigent wt HainFood Int Fibom MagPhr Alleg Tin -14 Batter wt Cidco 413:32 Dtawich ExodusC 5 120 -91 Inttlsotp Magal 41 BeFree 68 DataRce Expedia 16 In Micr MageiPt AfianPh 117 13:32 16 CienaCo 26 Datron 16 HilwdEn 5 In Smrt wt MagSf1 MinceRs Be Inc 147,16 CinnFin CinarCo 3 Datum Expdint 3 Hansen IntiSpdw 50 Mail.cm 1434 23p BebeStrs Cinram .08 Davel 16 Harbng: .06 MakerC 48 AVianSemi BedBalh Cintas DavBrid Explor HarbrFL InintAm Mallon AidCao 1.60175/16 16 3 Davox 281. -114 Exp5cript Harmonc 5 11111 ltrni Cap 1363; MgeNelw 1 AidDevic 212 BelFuseB 16 Daw Tch 1 16 16 -211: 16 MAcE op AllRiser A Ciprico Circleintl Day Run HarmonyG ltrnetCm ManAsse AnCp 13 BelMic gn 1213: Cirrus Cret.cm DBeer DebShp 79e 15 .05 93.

HarisHa Internt ItrntGid Manugist 15 16 16 16 Delias Ezenia Harrisint liratity 7450 Mapini Alscrpts Bellweth 45 Cisco 5 16 IntPict 16 dira Thr HaupoD intrnt.cm MapQst AlphHsp Beringer BenJerry 4612 CitadelC 16 -415. 16 Delfek5 133 FYI 35 HeadHnt Interneur Marimba 863 .94 Denali F5 Netw 18'4 MarkSi AlphaMic Berkley 16 CitizBko vi Dendrites FEI Co Hither Rc 43.16 Interlay 3'8 Mk1Serv 1815; Best5ft CitrixSy 16 16 15:16 FNB COPA HithCent Intpore 16 Alonet Beta0G 7 DasePc n. MkiSpec 1:16 415:32 bynd.com CtyHid CityView DolMed FPIC ins 1634 HitnExt MktWtch Dentsply .251 243 FSt Intl HithGate 113 inttrstT 16912 Martek 16 Bigmar Bid.com gn Cimsnet 10. 10-2 DescSys 215. 16 FVC.com intVceBr 273 Masiech AlteraCos BigStar Clare Clarent 9334 Designs 16 Hith Trac 10122 ItrWrld Mathsft 542 All Resc BikeDrm Clarity DstF ear 1'32 FX Ener Hithwtch 161 MatriaH AntiGen 129:16 -3 BillConc Clarus 75 Dexterity5 1: 32 Factory2U -14 Heartprt 71 Intevac 68 Matritch AltivaFn 219 BindVw 5612 Cias3Cm Diacrinn FamGolf HeidStr 4034 IntnetSol 37 MatrxPh AlvnCp BioRef ClassGro DiaiCpA 513.32 FamSik HelenTr Intrawre MatrxSv AlvsisT 915:16 BioLogic 34 Diametro 10 Faro Tch Helix Tech .48 Intrnet .19 Amazon Bio BioPlex Vasc ClerCd Clearnel gs Diedrich fashnmll A Hemagn .08 39 Mattson "AmarinCo CleanH DiamndT Faroudia HelloD 14 Intuit 16 BioSrce 16 DigeneCp Fastent 041 HenlyH InvRIEst 16 16 16 113.

HSchein May Tube Amcorf 56 Bio Trans Cievindian Digex FoltvHid 13 HenryJk 32 58. in Vision MaxEr 734 BioPharm Click cick2ira Act Diganti 16 HrigeFn Invitrogn 72 Maxcor Fn AFTXE .54 16 Clintriats Digimre FidWrks 4 lonNet 372 Maxim 50 rAmSvce 14 Biocryst CosMed DigitBio 5AveChan Herley wt 13:32 Iona Tch 5214 Maxtor 81 Amer Acc Biogen 5 97 1'8 CoStar DigCourier Ffth Thrd HeskaCp Irvine 44 Max wiSh 8' Air Bioiect 32 CoActive DigtiGen 718 FileNet 30 HiRise Isis 1318 ABingo BioLase CstDntl 29'16 Dglmpct FlimRm Inc Maxygen Bio 15 Biomerica CstFedL rt 113:16 '8 Dolnsght Fd SVP 16 Isolyser McAfee AmBsnf Biomet CbitGro 201 Finet.com HiPlains 2'2 412 Biomira 115 Cobal'N 717. 16 -65. 16 DigLgnl 57'9 Finisar -5 HighSpd 2078 16 McLarenA 1.7612315/ Biomune 57.16 DigMic 34 4 FinLine 59,16 Highwym 411:32 IXNet McLeod 5 6734 16 Bionutcs CobraEt CodaMus DigtiOrgn Firearm 5g HispBrd McLeod pi Bronxi Coflexio DigitRec Firetct HOsE den 4.22159317 A ClasVoy Biopure n. DigRiver FAlban HlywdE J-K -14 BioShid Cognex 16 DigVd wtA 3 16 HIlywd.cm 19 JD Edwr AmerEco BioShid wt DigtiVid 152 -134 FBacpIN Hologic 16 Meadelnst AmEcol BiosDiag -14 Conicse 91 Dionex HmecmC JB Oxfrd 718 MechDy 512 AmFrght 16 Biosph BioTcG 75 7g Cognos Coherent 4914 DscLD wHA FrsiCstiCo HmindH JDS Uni Mecon CogTech DiscyLabs FstChartr .68 143 Home Gold JDASoft 1034 Mech Tch 683 Birner Ont CohsnTc Display Te FCmcBB .401 30 HmeStre HmeSars 19 re UNI Corp -1'8 MedD5g Medimun AmHithco Bitstrm Cohoes8 .211 EstOnsti JPMCo 815'16 mrHm Bitwse -1 DitechCo F1FCap 64 JPS Ind 16 A Homstr Cohu Coinstar Divrsnt 9 HmeAuto J2 Com Medarex 641 AmintP 25: 32 BlackBx CidwtrCr DixieGrp FstFHid Hoovers 10 Jacada MedCare 23 AMS DocuCo 16 HormnFin JacoEl 85:32 Medcom AmMbSa! 16 ClictUny ColGenex DocuSci FstHith Horzorg JadeFnc! MedidBc 273 BlueRh 634 Documnt 5 .72 HstAmr wt JkksPac 5 Mediject 29.

16 ASolt 1334 3 BlueWave Collins 100 Dir Tree Hot Topics 181 16 MediaM Bluetty Colt ColoMED Tel Donkeny FrstPice .30 Hot Jamesnin .98 Media 100 Amer Tch 1034 Bluestne ColBCOR DoralFin .32 FstPrior Howtek Jannock .50 1134 MediaBay BobEvn Col8nkg DbleCick FSecCp .56 HdsnCity Javelin Medialk AmWagr 16 16 FSent8c .241723:32 Jazztel MedPlex Amr Xtal BocaRsch Colmbus DrChina Sierra HdsnRvr Jenkoni 9 MedAct 16 Bolder 16 Draxis 1stSrceCp HumGen 19315 Jnnaln wt MedAllia 37 32 Amrign 43:16 BonTon Com21 Dres8 JrvDeli 15:16 MedDyn Amr Trde BoneCre 2638 16 F1Team Humbird JetForm MedMgrCo A mesDS 13:16 Bonso wt Comrco DreverG .12 FsIWABco 16 Jfax.com MedLgic Amgen 64 Bonso Comcast: 5p drkoop A 133:16 48 13 Humphry Ji'Gro 33. Mdicnsit AmkorT Book Mill 725, 3 32 Come 5 16 DrugE FirstCom Hunt jmar MedisE Amplidy 7'2 BostAc 34 Cordial DrugMx FstMerit .80 HuntBnk 2034 Jmar 16 Ampd at 212 BostnBio ComTch drugstre FsISvc HutchT JWA MedPlus AmresCT BostnCom CmcBM0 16 Firstwave Hycor Jonicol 673 MedQsl 1.59e Drypers -1 Fischim HyperFeed Jonel A 16 1:16 Amresco BirminTn 383 ComOne 185 DuPontP Fiserv 351:16 Hyper Solu .10 5134 Medscpe 12 Amtech 54 Bradices 16 DualStar Flagstr8 .40 HYseq JosBank MemWks Andover 31 16 Crowell Fogdog 1013! ICO Inc 115:16 KVHind Mercintr 128 Amtran 15 CmHidgs DualStr wt FlamelT JdgeGrp MenWre -9. 16 Amylin 1458 BracPhm 23 16 Cmwind 20 10: DunnCm 234 FlashNet Mentor Anadigc 3' BrodEra 495 CmowitT 62 DuraAto Fiextrn 1-Link 17:32 JnprNtw 16 Anaiogy Cominted DuraPh 15 FloridaB 75:16 I- STAT -9: 16 MentGr 13142 CAntySur BrigE xp 16 ComFBk .44 13 DurbanRo 115.32 Flowint FlushFn 32 12 Tech 224' Swiss .06 12 MerctiBi .96281,32 Analysts .40 Breakwy ComSys Duramed 16 JupirCm 26 4 Mer ant Anaren 16 CmlvSBsh DynHith Foamex NetCurr wt -tet Mercer 1:16 Brightot BooTech -13, 16 DunMat FociCom IBS irtact -14 MrchBcp AnchFin BritBio 16 DynOil Focal Inc 16 KLA MerBNY 'AnchGm 43'4 BroadVis DynRsh 49:16 1C 1scs .50 161 AncorCm DyntrCo FocusEn 75. 16 ICG Com 16 23:16 MrcCmp 394 Andrew 247:16 Bracom 100 Cmps.cm Composich 94 16 ICOS Kaman 44 93 Merge Tc 7034 16 Trade 249:32 123:32 Formark 324 ICOS Vis KanaCm 255 19 Merisel Anesta 18 3 1699 CmoDwn Fonar 02e ID Bio .96 3034 MesabaH 08 Angeion 16 16 Cmocm CotConc -Net FormSys 525:16 ID Sys Keistrm Messpend Anicom Brookdet Stamp Forsoft IDEC 1433 KellySA .96 234 MetaGp Anika Th 24 16 TkDYA FortGro .01 23, 32 IdexxLD nAns Thri 393 Brook Braine8 sAu Cmr CoirLen Min 10 -loan ForwrdAs 16 22 16 Antec e.spire 16 IDG Bk5 KeraVis 113 1: 16 MetaiMgt 35: 16 16 Brookirt ColNwk EA Eng Forward 11:32 IDM En Kevco Metalink Antenna Brown Tom CptOuts eBayinc 1539: Fossillnc 5 194 IOTCorp 203 KevTrn Metamor 213:32 BsQuare Comouwr! 2215: 16 Foloball IDXSys -34 Keynote 84 A MetaSol Apex Buca 16 11'16 15 Foundry 5 Entertain KeysAuto MathdA adian 8'cgMat 105. 10 16 4 16 Comtechs 16 16 4KidsEnt 5 IFS Intl wt 1.161827/ MetretexT 26 Buffets Comshr ECCS A 4FrntTch IFR SYS .13 16 21525:44 BullRun 5'4 Comtrx 17:16 EDP TM FrthShift IFS Inti 32 Metrim polioG 377:16 1451: EFTCCO FrankF .96 IFX Co 207 KingPh 62.

Metroint 32 Burr8rn 813 Comers 5 16 -615; 16 eFax.com 17. 32 FreeMkt 1-Flow 3034 MtroOne AppNe: A Butterint 5 1014 ConcNet eGames 29,16 Freesry 87 KnighT 1.80 13 MetroCoB .24 AppleC 1103 915 16 FreeShp 25 Knot 73 16 16 Concerts EIS FrenchF 69:16 HIS 42 Kornag 39:32 MtrmdF 6212 Applebee 2614 CcdCom CacrdCm eLotinc FreshAm 4 1MRglobal Kopin Metron 979 32 CORnels 30. I ConcEFSs EMCEE 93; FrshChe INSO 3734 I Korea Tor -73 MichiF AppFims 1612 -CUBE DivGI8 54.93 54.93 USGB1 8.38 EuroB 21.13 21.13 27 Phoenix Encemann: GIbDiv8 12.36 12.36 AgGrthA 31.84 HiYldB 5.24 5.24 01 CapGrA 79.83 Info8 33.41 33.41 Phoenix -Oakhurst: MCEqu8 41.96 41.96 BalanA 17.11 SP5008 14.76 14.76 inGrA 9.52 StratB 20.95 20.95 Phoenix Inst: 8.52 8.52 GrwthX 35.84 UtilB 19.92 19.92 MngBdX 29.70 Munder Funds: Pilgrim NetNetA 79.68 84.32 GovSecA 11.86 Nel Net8 78.74 78.74 1 82 GvSecB I 11.82 NetNetC 78.78 78.78 SpciC 61.42 Mutual Series: Pioneer Funds BeacnZ 13.83 13.83 GrwthA 19.97 DiscZ 21.38 21.38 PionFdA 45.54 QualidZ 16.73 16.73 PionlIA 20.45 SharesZ 20.03 20.03 13 Price Funds: Nationwide Mut Fds: Balance 19.22 Fund 28.96 30.32 BIChip 35.26 Berm Fd: Eginc 23.57 Focus 36.88 36.88 Eqindex 37 82 Genes 14.92 14,92 Europe 23.35 Guard 17.69 17.69 Growth 32.26 23.89 23.89 Grain 23.50 Partnr 23.04 23.04 HiYield 7.84 New England Fds IntiSik 18.31 GwthA 10.35 10.98 14 Japan 14.71 Nicholas Group: LatAm 10.80 Nich 79.87 79.87 MidCap 39.85 Northeast Investors: Amer 46.12 Trust 9.63 9.63 Asia 9.90 Northern Funds: Horiz 28.74 SelEq 31.81 31.81 inc 8.11 Technly 54.62 54.62 1.65 SciTec 60.93 Nuveen 23 11 Int DMBd 8.75 8.75 SpecGr 17.35 Oak Assoc Fds: Specin 10.56 While0kG 61.92 61.92 Prudential Fds Oakmark Funds JenniZ 24.52 Oakmrkl 24.87 24.87 Prudential Fds Select 17.24 17.24 EqutA 17.96 One Group GlobA 23.42 14.13 14.13 GIbGnA 18.45 LaGrl 25.36 25.36 UNIA 11.51 Eglndx! 32.06 32.06 HiYIdA 7.28 Oppenheimer Prudential Fds ColncA 11.59 12.30 17.92 CapApA 52.73 55.95 .34 GiobB I 22.07 GlobA 53.36 67.23 HIYIdB1 7.26 Gold 9.79 10.39 JenniB I 23.42 GrihA 50.40 53.47 1.02 JnGIcB 12.10 MSGIA 40.75 43.24 12 Putnam Funds StrinA 4.33 4.55 AmGvA 8.14 TotRIA 13.27 14.08 13 DurinA 10.56 Oppenheimer GeoA 15.89 GlobiB 61.59 61.59 36 GIGrA 17.56 MSGIB1 40.12 40.12 12 GrinA 18.09 StrincB1 4.34 4.34 GrOppA 23.97 Oppenheimer CAM: HInA 65.37 MSGIC1 40.11 40.11 12 HiYdA 10.28 Oppenheim Quest: IntiGr 28.84 QOpptyA 33.75 35.81 IntiNop 24.07 33.16 33.16 InvA 18.23 PBHG Funds: NwOpA 92.85 Growth 51.31 51.31 OTC A 40.91 TechCm 76.08 76.08 TxExA 8.27 PIMCO Funds USGYA 12.21 ToRIA 9.83 10.29 VstaA 18.03 PICO Funds VoyA 30.89 GwthC1 33.19 33.19 Voyll 39.13 innovCt 65.65 65.65 Putnam Funds Paine Webber DvrinB1 10.61 USGA 8.38 8.73 GeoB 15.74 Paine Webber GIGrB1 16.70 GIbE QB 15.49 15.49 4.04 GrinBt 17.83 8.38 33.43 31.32 17.96 9.99 35.84 29.70 12.45 11.82 61.42 21 19 48.64 21.70. 19.22 35.26 23.57 37.82 23.35 32.26 23.50 7.84 18.31 14.71 10.80 39.85 46.12 9.90 28.74 8.11 60.93 23 11 17 35 10.56 24.52 18.91 24.65 19.42 7.58 12.12 17.92 22.07 7.26 23.42 12.10 0.55 11.19 16.86 18 63 19.19 30.74 69.36 10.79 30.60 25.54 19.34 98.51 43.41 8.58 12.82 19.13 32.77 41.52 10.61 15.74 16.70 17.83 GrOpp6: 28.46 HIth8 1 62.38 IntiGrI 28.26 33 IntiNop 23.33 InvBt 17.34 NwOpB 87.76 OTC 81 38.53 VistaB1 16.80 .08 VOYB I 28.41 Voyll! 37.77 Putnam Funds Incr 6.27 Funds: R5EmG 65.34 RchTng 11.24 Royce Funds: MicroC 9.85 Premier 9.35 Rydex Investor: OTC 80.37 I SAFECO Funds: Equit 22.95 16 Grwth 22.85 SSgA SP500 Funds: 24.40 STI Classic: CapAppT 1580 Salomon Brothers: BalancA 12.74 Balance 12.70 06 Cap 25.52 Schwab Funds: 1000Inv 38.79 inv 21.61 Scudder Funds: EmMkin ..7.80 Giobl 30.18 GrEuGr 35.34 Grwin 26.16 Inti Fd 66.77 LoCo Val 26.19 LatAmr 25.36 .02 MA Tx 13.32 ST Bond 10.42 Selected Funds: AmSh 35.22 .02 Seligman Group: ComunA 48.25 ComunB 44.30 ComunD1 44.27 Sentinel Group: ComS A 38.07 Sequoia 122.30 Sit Funds: LrgCoGr 59.57 Smith Barney ApprA 15.24 BalancA 14.41 MgMuA px 13.94 Smith Barney AgGrB1 84.14 ApprB 15.16 BalancB 14.36 CaMuB 15.02 ContrarB 10.62 .35 ConvB 1x 14.76 DvsinB tx 7.27 11.67 EuroB 25.25 FLMunB 12.32 FVal8 13.62 GIGvB 10.63 GvS cB tY 8.92 12 HGSCV 9.39 HGIVI8 13.58 Hiln8 1x 10.00 30.20 Vanguard Fds: 11.13 02 AssetA 23.46 23.46 15.97 CAlnsL 10.59 10.59 24.11 18 CapOpp 25.84 25 94 16.69 Eginc 22.25 22.25 11.88 Expir 71.90 71.90 -11 13.94 GNMA 9.77 9.77 11.62 Groinc 35.09 35.09 05 19.73 07 HYCorpr 7.79 7.29 15.51 09 HithCre 99.07 99.07 1.02 IntiGr 21.89 21.89 12.51 06 ITCorp 9.13 9.13 12.36 ITTsry 10.06 10.06 11.73 LifeCon 14.93 14.93 18.84 LifeGro 20.92 20.92 11.64 LiteMod 17.86 17.86 12.07 LTCorp 8.07 9.07 17.49 9.01: 9.01 13.82 Morg 22.28 22.20 15.76 MuHY 9.91 9.91 12.13 MulnsLo 11.51 11.51 10.18 Mulnt 12.65 12.65 MuLld 10.51 10.51 52.91 39 MuLong 10.16 10.16 MuShrt 15.43 15.43 13.58 NYlnsLT 10.15 10.15 13.60 Prmcp 62.42 62.42 05 STAR 17.85 17.85 9.87 STCorp 10.50 10.50 01 24.85 36.98 76 STFed 9.87 4.96 TxMCAp 33.21 33.21 31 44.45 TaNGIr 30.41 30.41 39 12 45.43 86 USGro 41.39 41.39 Utility 14.80 14.80 9.62 Wellsly 18.67 18.67 15.27 Wellin 27.08 27.08 16.69 Wndsr 14.35 14.35 Wndsil 23.94 23.94 15.44 Vanguard Fds: 500 129.39 129.39 16.36 Balanced 19.91 19.91 11.30 EMkt 12.36 12.36 20.13 Europe 27.56 27.56 19.97 43.83 Extend 38.30 38.30 17 Growth 37.34 37.34 21.60 Instidx 128.13 128.13 54 20.31 ITBnd 9.43 9.43 Pacific 11.50 11.50 59.07 SmCap 24.36 24.36 23.22 .09 TotBnd 9.51 9.51 17.21 Totilnti 13.67 13.67 21.92 TolStk 32.37 32.37 12.35 Value 22.12 22.12 12.45 Vantagepoint Fds: Growth 12.91 12.91 9.66 Victory: 8.56 EstVaiG 29.45 29.45 14.10 SmCOpG 21.01 21.81 15.43 Warburg Pincus: 20.19 EGth 51.02 51.02 12.88 Wait Funds: Value 32.01 32.01 97.40 15.26 Westcore: Midco 20.73 20.73 42 23.66 9.93 Wright Funds: 13.93 Curin 10.00 10.00 14.07 InBICh 17.74 17.74 MiBICh 15.87 15.87 83.88 SIBICh 14.67 14.67 07 TolRet 12.03 12.03 45.95 05 USTreas 12.85 12.85 37.94 Treas 9.90 9 90 28.63 MichSir OPTIS PowrCry Powertel 93 3 32 Sur Modics Unitab Safeco 1.482515/. SurgeC wt UniCmp Micrei 5 OSI OReiltyA Phrm Powrw 10034 SafeSci SusaBnc .68 Unity Cos MicroCT Precpt Bus 16 Swank 11 16 MicroLin MicroWre OSI Oak SYS Tech Sateskin SwiftTrns UnionA 64 PrecResp Saflink 16 UnryiTc Microcli MicroAge ObieMed PremCn Sagelnc Sybase U8WV 16 1.08t -1 PrmLast 16 16 MicroPh Microchp -38 ObiDes PLas wtB SagentT Sycamre UtdCmntv 16 PremRs 13 StFrncis 5 16 I Mcromse 1693 7416 PremT SykesEn UtdlavR .86 MicronEl ObiSoft wt PresLf 16 SylvnLen 15:4 UntoNat Micront ObiSoft ObiSys Prestek SiMary .20 Symntc UtdPnEr 136 Micros Oculr Sci Prev5ys SalemCm 18 16 UtdPnA MicrosTo 7 OdeticsA PrevTrvi SalesLax Symix UtdPay 17 MicSem Microstt OffParm PriceEn pf Salient 3 Symelric UtdRoad Micrtest MicroSir 295 93 Offs OhioCas Log .92 PriceTR 1.40 .521 42 Samsnle Synagro Salon.cm SymyxT USecBc 1.601 Micrvisn OldGrd .10 Sanche.

SandFm Cs .20 Synbio UtdThrp -Th SynapPhm UStain .10 Micware priceline Primcm SanDisk Syncor UtdGibl: 76 Mikohn MicPwr 68b Prmend Sanfilo SynergyB UtaGib of Olicom Sangstat Synopsy Unitrin1 1.40 Mikron MilPhar 18513 Oly Case Primex PrimixS .30 2114 Sanmina Sensorb gn UnityBcp .24 OmegRs 16 Syntel UnvDisp MilierEx 117:32 716 OmegaWw Prmskn 8312 SBarbRest Syntict UnlvFor OmniEn: PrimusT Synthe UniView Miller Milcmin Her .15 OmniNutr Princh! 64 Sapiens SaniCri UrbnOut Omnipoint 16 UroCor MindSpr MiniMed 5 273 28 16 Prince Vid Sasol Sapients Syscmintl 1, Urologix -714 235g OnAssign Prtronx 22 SystCot Uromed Misonix Miravant OnPointT Satcon Satyami: 37 Ursus Tel -240 OnSiteS 16 13 USBPa .60 Miss MssnCril Vly OnSiteS wt PrismFn Saucony A 119:16 Fnc USininw OnDisply 88 PrytBus Saucony TNetix Utilx Mitcham OnePrice 3'4 SavoirT MitekS MoDiAm 1800Fiwr 1-800Cont 109:16 31 ProBusn Sawtek 5 32 TAT TBC Tch 578 V-W MobiMin OneMain Procepl Saxton 21-2 TC PpLan VOneCo 1'2 Mobius OnHealth 10 SedonaCo VA Lna ModemM OniRes Prodigy ScanOp TCSI Co 3 VDI MItMd ModMed ontinetrd ProDting ScanSrce -35 TFC Ent 16 Ontr Dia 71 ProfStati 16 ScanSoft THCG 2312 VI Tech 734 Modine ModtecH Ontro ProfTrns Schlizk THQ ValTech 3034 MolecDev PriTrns wt Schnitzr 16 Valentis 16 Onyx Ph ProtGrp 2.64t 16 TIl Inds Vily Med Molex .10 Onyx5ft ProfRec 5 ScholCp TLC Laser .26 MolexA .10 OpenMkt 4834 Progen SchoolSp 16 ValAmer Mondavi OpenTxt 1842 ProgPh -39 Schulmn TMP Wr 150 -314 ValVis A MontPas OpenTV 10812 SciClone TRO Len Vans MooreP Opticm ProSoft ScientCp TSI Inc Vari-L Co Mrtg.cm Optibase 26 ProiSfi SciLrnCp TSI Intis Vari-Lite MihrNir OptCable 40 a 4 Scios 16 Varian MoloPh OpticC .123989 ProMdCo SciQst TSR 758 VarianS Movado .10 19 64 Proph21 TTI Tm 24 Vasomed MovieGal Optika 2134 16 Scitex TVGude -21 VaxGen Mpathini 28 -112 Op Rout 365:16 Prosoft 93 ScottT TVG Tch 23 VCampus 59 Multex 2534 ProtDg ScoltAnn TacoCab Veecolnst MultiLnk OptnCr Provant .20 Take Two 12 Ventana 2434 MullimdG OptiSys 16 SeaChng 4414 -21 TismanE Venti 93 MullZns Oracle 5 ProvAmr 2734 SeacsiFn .20 TalkCity VentrCat msicmkr MuseTch Orange Orbotch ProvFnci .88 3012 SeallieF SeawyFd .18 21 TalxCp Verio 67' Talk.com Verillnk Mstng.cm ProvHith 24 SecComp TangEnt Verision 18913 MyPoints OrphanM Proxicm 1121,2 SecFnci Myriad Ortint Ortecini wI8 11:16 Proxymd 91 Seec SegueSoft TaroPh Verily 5 16 11 Proxim 8212 742 TargGene 8 44 Veritas Or tel 155 Pubicard 1'2 16 Tarrant 16 OrthAl PDCONA 214 Seidel Taseko Versant VersaTel N2H2 N-Viroint Orthlog PrehPros Seictin SelCmirt TeamStaff Vertei Puma To TeamCm NABI NAM Corp Osicom 56 Med Seminis 16 TechData VriciNet 269 OshkTrks .33 3112 PureWld TrDroGf 25:16 Vertx Ph N8C NBTY Int 96 Ostex Osteolch 5 QIAGEN 122 Semtech Semitool 65 Techne ViaSat GAD Inc 16 VetCtAm 16 OutbkSik QLT Senetek TechChm Viador 16 NCO Grp OvrindD Qiao QRS Cp Xing 33 SensarCo TchCom ViaLink 5 217 NCS NDS HIt Grp 115:16 Oxigene Qiogic 5 167 Sepracr SentoCp TechSol Viant OxfordHit Tecncione NEC OXIS sound SerenaSft Tecnmix 39 Viasofl NESCO QuadSy Quadred Serolog 73:32 TecumB 1.281 1.2814627/ Vical Viatel NICESYS P-Q Quak Fab 7-Eleven TecumA 64 Vicor NMBT Cp .921249:16 P-Com QualMrk Shrolm ShraTch Tegal PBOC Qualcom Tekelec VidaNd NPS NMT Phm Med PC Connel 16 QualDin ShirePh ShoeCarn Tekinsight VideoLab 37 NTL Inc 5 12511 PC-Tel 62 Qual5y Shoe Pav TelCSm C. VideoNetw PF Chng QueenCB 1.00225/16 ShopHm TeleSpec 9' View VidNtw wt NamTai .32 PFFBcp .24 16 quepasa QuestEd 16 TC TeletMex PCS ViewCast To NamibMin PHC PICO inc Hid QuestSft 103 Shopnet ShopNow wt 09e 234 Nanogen 353,16 16 Questrn wt Shopnet Telemate VionPh Visage Nanomtr Nanophs PJ PLX Amer Tch 23:8 -34 Ock Logic ShufMst Telesys 35 Vion wtB Questron ShowCse Telescan NaProBio a PMC Sra 203 Quidel Sicor Tete Tech Virata Cp NashF PMR Quigley SiebelSys Telewest ViroPhrm Nastech -18 Cp 5 1.50p Quintel SiebertFn .16 Telident Nathans PNV Inc Quintiles 2558 SigaPhar Teligent VisGene VirtualFd 53 NB Alsk .60 PRI Auto Quintus .28 SightRes 1134. VisionSci NICotr NCmcBc 20 PRT Grp Quokka 1378 SigmAl SigmDg Teltrnd 52:4 Vision21 .421 Quixte Telscape 16 PSC 87 QuormM 1034 Sint Wins 8 Teltron 15:16 PSINel 7678 Telular Vistaint Natl Into PSINel pt 3 38 SST Teixon Natins! PSS PSW Wrid Tch SilicVly 16 VisData wt NtMerc PTI Hold RCN Co Silicnx Tennani .76 16 RG Fincl Silica Vi TenFold NTeam PacWest 16 RF Inds Silknet 163 TeraCo VISX 5 2614 NTech Paccar 1.20f RF MicD SilvStd Terayon 16 VinCom VitmShp Natrol PacTec RIT Tch 11 SilverSir NatrHith NaturiAll 112 RMi.net SimPlayer Tesseract Vitesse -3'2 RMH Tel SimCent TrraNtw VitchAm NatMicr PacCap 16 ROHN Sinclair TetraTes 16.8 Vitria NairSun .13 PacGale n. 14 19 RSA Sec SipexCo Teva 243 Vivus Nautica Pacinirnel RSL Cm Siriuss Tex Regl VixeiCo Navarre PacSf! RacingCh SkyFnci ThStreet Vizacom Navidec Navigntint PacSun wt Radcom SkyWest .12 Vodavi RadaEk SkyMall theglobe VociTec NaviSile PacifC RadiSys 5 SkyePh Thrmogn 3' VceStrm 133 NeoMgic Packice Radiance Smallwwd Volvo NeoMdia Packetr SmrtDsk ThomMA Voxware NeoRx PagingN 16 SmrtKds Thoratc Voyager Neo Thera 16 Pair Tch 16 Radiologix 31 SmihCor 16 RdioOne Smedintl 3Com Neoform 4612 PalEx Radware SmithMic 3D SYS Vysis Neogen PalmoM RailAm SmthGrd 3D0 3Dixint Co WAVO Holding .16 NeoseT PanASiv PanAmSat 51 RainbwTc SmurfStne 3Dlabs WD 40 1.28 19 NeonSys Railtex 16 Cp Neowre wt Pania RainfCate 41:16 SocratesT TibcoSit WLR Fds NetPrcp 16 Rainmkr Softech 16 WPI Gro NetBank 5 Pantry 1318 Rambus SoftNet 3234 1 WPP Gps 16 PapJohn 16 16 Net2Phn 32 RmpNtw 34 Sitwr.cm Tkts.cm WRP Corp NetiQ ParGeo Ramirn Softwrks Tch W5FS NetMoves ParaMed RandCap SolPage Tier Tech Walkint Net5pk 16 RareMed Somante WarnChl 9 16 Nelcatvs 16 Pradyne PardMsc Ravisent -23 SomnsM TW Tele 5934 Warwick RatnSft SomeraC Netytwy Paravant RealGd SncWali Tokiof wt .44: NetCurrnts 43. Par ParmTc Pet Rarfish 9758 Sonera SonicCorp TitanMot WsteCnn NetCreat Rawlings TitanEx WashFed .96 Netegrity 7212 ReadRi SonicSol TiVoing Parexei RealNwk SonoSite WaveSys Netv.cm Parkrysn 30 2 RealaxS SonusPh Tollgrade Wave Tec NelLoiix -18 ParkyFn .72 RcksnSrv -112 SouMoBc Topimge Wavecm 91 Neimng Parlex, Recoton 16 Topiobs WebSir NetObict Parlux SoundA Topps Netopia 56 PrinrCm 19 Redback 5 Srceinf TopsApl Webbinict NetOplix PathoG RedhkAle 16 16 Netplex Pathwys Regenro SrceMed A Webhire NetRadio Patinfo SrongLnk WebLink Netrix NetRatn PattDntl Patrkind RegionsFn 1.081 SestThr 16 Toymax 51'16 Webstks PattEng 16'9 Regis Cp .12 Southtrst Webvan Nelsmrt Paychex5 SwBcpTX .10 Netsilenn PHarris PaulaFn 16 Reliabil Souwal 734 TriBrdge 11 Werner Ent RegMgic 1.00f Wegenr NetSilnt 16 Reliv 15 Wes NetSolve pcOrder RelmWre 5wWatr WstBnk pf NetterD Peak intl Remec SovBcp WsICst8 .261 NetwkAp Peapod 16 RemTp Remedy Spachb SpaceLb Trnsgen sh WstMar WstTles Trnsend NetwkAsc Pediatric RemOG SpanAm Traskry 3915; 16 NwkCmp PrissSys RenaisW 61 SpanBde 16 NtwkCn PegaCm 114 RenalCre Spanlink TrnAsia Westaff 754 NetwkE Pegasus RntWck SpartaFd Tch Westell Niwk Peri Pegasys 17 RentACir SpartMot TrazRail TraSwtc 1 WstnWater 16 Ntwrk 26 -212 Penford .20 Retrak NetwSols 23513 PennOct 71 Repign SpecPhLas TraviSry WWireiss PennFed .16 -1 Speckink Treev WetSeal 114 Network1 RepubBsh Spectra TregaBio WhiePne Netzee 1.12 20 16 SpecSite n.

191 TrendMc Whitehall NetZero PeopHrt Peoplesott 3 25 ResCare Specch Spectrian TriZetto WhittHrt 16 RepSec .24 8 TrndwRs WhitnyH 1.32 Neurgh Peregrne RschFrnt Spectrx TriadH 16 Neurcrine PrSeTch 16 SpctSig TriadGly WholeFd NtrIPst Perfola .031 RsrchPrt 1716 SFIPEC 16 NBruns 521 Perfent 15 RschMol Speedus TriglePh NwCntF PerFood 13 Spiegel TricoMr WillisLF NewEra SpinkrEx Tricord WindRur 334 NewFrnt Perfum 5' ReSrcPhn 16 TridMic Winfield NHrzWrls Pericom Respirn Spire 16. Wink Cm PerleSys RespOnc SpirosDv 3 Tridex 134 Winstar NwWCIM PermFix Respons SplashT Trimark Wintrust Perrigo RestHrd Splitrck Trimble WrissFon NwgaRsi Relek SportsLn Trimed WISCCT Newpl .04 63'8 16 Rtrospty SpriGde Trimeris WitCap NewsEdge PervS 1242 ReutrGrp Spygiss 401 TroBio 16 NewStar PetcoAn 1.560 Trintech Wmn.cm NexeliTh StaffLs TriPathi Woodhd .36 NextLevin RythNet StaffMark Tripos TriQuint 19 Workflw NextCrd PtroqstE Ribozym Stake Tc Workgro NextelCm PetsMart 16 Stamps Trite! Worksate 16 PF5web RichEl .16 StaMic TritnPCS WidAccep Nextera PharMor RichCly 521 StantFrn TroyGrp WridAcc Nextlink -24 PharmPat RigsNt Staples TrueTmn 13's 1 WidAir Nexusti Pharcop Rimage TrusINJ WWFEnt nFront Phrcyc 5812 Risk Cap StarBit WridSci 1 Nhncmnt Pharmanet Rvrv8n StarMC's TrstNY .60 WridGate NiagraB .16 PhrmPrt RoadwyEx Star Tele Trustmk Wridtalk Nissan Pharmos .20 211 Starbase TuesMrn NogaElc PharLb Robocm Starboks 29 Tularik Worthgin NogaEl wt 5'16 Phoelnt! RobotVs StarMda 16 16 NoodKid Phnx Tc RochMed StartecG TmblwdC Nords 1.041 42 16 Rockshox .11 TutSys Turbocf X-Y-Z Norsatintl Phne.cm -258 RockySh StiDyna Tweeter! XATA 16 Photon RogWve SteelTch .12 Med XM Sat Norstan 16 Romac. SteinMrt Twinlab XOMA Nor Trst .54 57 PilotNet RossSy StriVis 612 US Auto Xicor NrthFce 28 PhyCor RoslynB 17 Stricycle 163 Xe TelCo NoAm5ci Photr in Rosedale Steinert 1819 Xceed Nrthest0 96 a PicTel StriBnc Xeikon. RoweCm StetHellas Diag Xilinx NorCran .16 PinnSysts RoylOly 32 US US ESys Xircom 333 PionGp RoyceMC StwStv US ES wt Xpedior Nws! Airt PionSid .12 StewEnt Frch Xybrnaut .16 PytICo RbiosRst StirCB USHmGrd NwNG 1.24f 20 16 Rudolph StoltCmx US Intr 16 -17 Novadig 243 Pixar RuralCel StoltNiel US LEC YellowCo 16 NovaMed 1734 Pix Tech RuralMet StriDiag US Labs yesmail Novmtx Planar5y Rushmre StrigDis! US Lbs wt YorkRs Novatel 16 13 Ryanair 64 Straver OfcP Youbet NovelDH PiPolyT RyanF Strmed un 7:4 Oncol YoungBd 46 Novell PinelRx Sirmline Piste Seven .20 Novlus PlasThrm StrucD 16 US Srch Timb 2.00109/16 7-TelTchn 36 16 PlatEnt BCD ZambaCo Noven PlayBY Corps 9812 5tdntAdy 1858 US WreCp ZayBrny Th Novoste Players inc Styleclick USA Bio ZapMeCo 16 Plexus SBA Com 16 USA Det Zebra NuHoriz PlugPwr SBE Smt8c1X USA Firin Zevex 14 NuCo? Point West SBS Bdc 1718 USA Ntw 511 ZiCorp 25 NuWveT ProfSale SBS Tech SumtOsg USANA USABcShs 9 Zita Nucentex PollutaRs SC8Cmp SumitTc 11 USData Zindart Numerex .20 1012 Polycom SCC Com SunBCONJ ZionBcp Nur Macro 16 SCM Mic 67 1.581 Th USOL USFreight Hid ZipLink OA0 Ton 9 PopMail 45'32 SOS Stf SuperG wt UM Ugly Duck 16 Nymox a 16 in .40 10050 SunriseT 83 Ubics Bid 1 ZmexCo 16 Polydex SCPPool SunMic 795 Zitel Nutracti Polymed Inc 249' Sungiss 16 ZixitCo NvidiaCp Pomeroy SED Intl 134 Sunr Assist U5Web Pontoloc SEMX Co 834 SupTech Zollek Poore8r SuperGnn 16 Zomax OCharleys 1234 Popular 64 24 SPR inc SupConsi SupErgy Zonagen ODS Netw 1015: 16 Possis SRS LbS SupFncin UltraDi SPSS Zoran O1 ON Corp Tech Powrintg 92 5 -33 STMWire SupSpcl Ultralite 929:32 ZymeTx 16 SSE TI Suprtex 24 Ultrak Zygo 213:16 16 Par -One 38 SaffLok SurgeCm UitraSto 141 3 28.46 intEgB 30.20 62.38 InGd8 1x 11.13 28.26 L9CoBB 15.97 23.33 L9CPGBt 24.11 17.34 L9CpV 16.69 07 76 1.99 MgGv8 1x 11.88 38.53 MyMuB tx 13.94 16.80 MaMuB 11.62 28.41 MCapBB 19.73 37.77 MunHiB 15.51 MuniNtB 1x 6.48 12.51 MUNYB 12.36 65.34 MPennB1x 11.24 11.73 NaRes8 1 18.84 9.85 NJ.MuB 1x 11.64 9.35 4.05 Prm518 12.07 PrTRB1x 17.49 80.37 SmCBB 13.82 SmCGB 15.76 22 95 SmCVB 12.13 22.85 TotRtnB tx 10.18 St FarmFds: 24.40 Gwth 52.91 State Sir Resch 15.80 .03 AlphaB 13.58 InvTrB 13.60 13.52 Strong Funds: 12.70 Adviginy 9.87 25.52 CmSik 24.85 Growth 36.88 38.79 MuAdy 4 96 21.61 Oppty 44.45 Total 45.43 7.80 TIAA-CREF Funds: 30.18 8dPlus 9.62 35.34 Groinc 15.27 26.16 GroEq 16.69 66.77 Templeton Adv: 26.19 DvMKAv 15.44 25.36 Templeton Class 13.32 DuMkIA 15.42 10.42 ForgnA 10.65 GrwthA 18.97 35.22 WorldA 17.88 Torray 43.83 50.66 Tweedy Browne: 44.30 Amer Val 21.68 44.27 GlobVal 20.31 USAA Group: 40.92 AgvGt 59.07 122.30 1.85 Grwth 23.22 IncStk 17.21 59.57 Idx 21.92 TxEIt 12.35 16.04 TxELT 12.45 15.17 United Funds: Accm 9.10 14.52 Incom A 8.07 IntGth 13.29 84.14 .52 NCcpl 14.54 15.16 ScTechA 19.03 14.36 VangA 12.14 15.02 Van Kamp Funds 10.62 CmstA 14.40 14.76 EGA 91.80 7.27 EntA 22.30 11.67 GvScA 9.46 25.25 PaceA 13.13 12.32 USGVA 13.40 13.62 Van Kamp Funds 10.63 EGB I 83.88 8.92 02 Van Wagoner Funds: 9.39 EmpGro 45.95 13.58 MicroCo 37.94 10.00 .07 MidCap 28 63.

Get access to Newspapers.com

• The largest online newspaper archive
• 300+ newspapers from the 1700's - 2000's
• Millions of additional pages added every month

Publisher Extra® Newspapers

• Exclusive licensed content from premium publishers like the The Republican
• Archives through last month
• Continually updated