A,N,10,3440,3575,3396,3475,0,0,3485,10,13893,3440,1264,34.40,35.75,33.96,34.75,34.75,2558200,N/A,N/A,0,0,1.74,19.97,AGILENT TECHNOLOGIES INC,16,22,0
AA,N,10,0,3524,3430,3499,0,0,3577,10,3958,2318,1366,N/A,35.24,34.30,34.99,34.99,5856000,N/A,N/A,0,0,1.81,19.33,ALCOA INC,16,20,60
AAABB,Q,4,848,856,824,832,828,836,824,4,1152,336,8,13.25,13.38,12.88,13.00,13.00,2600,12.94,13.06,10,5,0.21,61.90,ADMIRALTY BANCORP CL B,16,0,0
AACB,Q,4,752,756,740,740,732,752,736,4,1168,652,6,11.75,11.81,11.56,11.56,11.56,700,11.44,11.75,1,1,1.10,10.51,ALLIANCE ATLANTIS COMMUN CL B,15,7,0
AACE,Q,4,826,832,826,832,828,848,824,4,1168,560,13,12.91,13.00,12.91,13.00,13.00,8000,12.94,13.25,5,1,0.95,13.68,ACE CASH EXPRESS INC,15,38,0
AAE,N,10,5100,5100,4680,4680,0,0,5130,10,7868,4000,7,51.00,51.00,46.80,46.80,46.80,6400,N/A,N/A,0,0,0.00,0,AMDOCS LTR TR TRACES,15,36,151
AAI,A,10,735,746,705,715,0,0,750,10,1040,393,117,7.35,7.46,7.05,7.15,7.15,228300,N/A,N/A,0,0,0.69,10.36,AIRTRAN HOLDINGS INC,16,19,0
AAII,Q,4,772,815,760,784,784,800,772,4,896,400,46,12.06,12.73,11.88,12.25,12.25,54900,12.25,12.50,1,25,0.03,408.33,AAIPHARMA INC,16,14,0
AALA,S,4,65,65,64,64,68,72,76,4,188,24,2,1.02,1.02,1.00,1.00,1.00,800,1.06,1.12,10,30,-0.28,0,AMERALIA INC,9,45,0
AAM,N,10,128,128,125,127,0,0,130,10,562,50,9,1.28,1.28,1.25,1.27,1.27,15900,N/A,N/A,0,0,-13.64,0,AAMES FINANCIAL CP,16,16,0
AAME,Q,4,120,120,118,118,118,128,120,4,216,104,2,1.88,1.88,1.84,1.84,1.84,2800,1.84,2.00,22,31,0.55,3.35,ATLANTIC AMER CP,10,10,0
AAON,Q,4,1240,1240,1224,1224,1224,1240,1224,4,1784,992,3,19.38,19.38,19.12,19.12,19.12,400,19.12,19.38,2,5,2.07,9.24,AAON INC,14,58,0
AAPL,Q,4,1216,1300,1208,1256,1252,1260,1260,4,4812,872,6183,19.00,20.31,18.88,19.62,19.62,8398500,19.56,19.69,2,10,1.06,18.51,APPLE COMPUTER LTD,16,16,0
AAR,N,10,2410,2425,2405,2420,0,0,2415,10,2480,2000,14,24.10,24.25,24.05,24.20,24.20,8700,N/A,N/A,0,0,0.00,0,AMR CP 7.875 PINES 2039,16,3,196
AARW,U,11,410,410,380,380,370,420,420,11,3687,150,7,0.41,0.41,0.38,0.38,0.38,26400,0.37,0.42,50,50,0.00,0,AERO BROADBAND WIRELESS COMMUN,15,41,0
AAS,N,10,4900,4900,4745,4848,0,0,4958,10,5797,1206,474,49.00,49.00,47.45,48.48,48.48,517700,N/A,N/A,0,0,1.97,24.61,AMERISOURCE HEALTH CP CL A,16,20,0
AASI,Q,4,28,30,26,28,26,32,28,4,368,12,54,0.44,0.47,0.41,0.44,0.44,195000,0.41,0.50,50,34,-1.21,0,ADVANCED AERODYN & STRUCT,15,36,0
AASIU,S,4,28,28,28,28,28,38,40,4,544,14,2,0.44,0.44,0.44,0.44,0.44,400,0.44,0.59,10,1,0.00,0,ADVANCED AERODYN & STRUCT UTS,15,24,0
AASIW,Q,4,4,6,3,6,6,8,4,4,128,1,27,0.06,0.09,0.05,0.09,0.09,79400,0.09,0.12,56,69,0.00,0,ADVANCED AERODYN & STRUCT WS A,16,4,0
AASP,U,11,45,45,40,40,40,90,90,11,1656,50,2,0.05,0.05,0.04,0.04,0.04,20100,0.04,0.09,50,50,-1.09,0,ALL AMER SPORTPARK INC,15,38,0
AASR,U,11,1187,1187,1187,1187,1187,1437,1250,11,3125,750,1,1.19,1.19,1.19,1.19,1.19,300,1.19,1.44,5,5,0.00,0,ASCENT ASSURANCE INC,11,59,0
AAT,N,10,1208,1210,1208,1208,0,0,1213,10,1220,1131,9,12.08,12.10,12.08,12.08,12.08,7100,N/A,N/A,0,0,0.00,0,ALL AMER TARGET TRM TR INC,15,26,66
AATK,S,4,53,53,52,52,56,64,64,4,1136,40,3,0.83,0.83,0.81,0.81,0.81,1300,0.88,1.00,10,20,-0.72,0,AMER ACCESS TECH INC,9,59,0
AAUK,S,4,3808,3808,3744,3776,3744,3776,3920,4,4408,2352,57,59.50,59.50,58.50,59.00,59.00,21500,58.50,59.00,5,5,5.01,11.78,ANGLO AMER PLC ADR,16,15,164
AB,A,10,120,120,115,115,0,0,115,10,275,75,2,1.20,1.20,1.15,1.15,1.15,1500,N/A,N/A,0,0,-0.61,0,CANNON EXPRESS INC,11,39,0
ABAX,Q,4,328,328,320,324,320,324,328,4,632,260,50,5.12,5.12,5.00,5.06,5.06,26900,5.00,5.06,1,6,-0.05,0,ABAXIS CP,16,11,0
ABBK,Q,4,840,844,840,840,840,848,840,4,864,560,4,13.12,13.19,13.12,13.12,13.12,28000,13.12,13.25,14,1,1.41,9.31,ABINGTON BANCORP INC,16,10,20
ABCB,Q,4,712,716,712,716,712,744,728,4,768,512,3,11.12,11.19,11.12,11.19,11.19,2500,11.12,11.62,10,4,1.19,9.40,ABC BANCORP,16,12,48
ABCC,U,11,70,80,70,80,70,80,80,11,550,11,2,0.07,0.08,0.07,0.08,0.08,6000,0.07,0.08,50,50,-0.09,0,ABC DISPENSING TECH INC,12,15,0
ABCL,Q,4,1604,1612,1592,1592,1592,1608,1600,4,1704,936,8,25.06,25.19,24.88,24.88,24.88,1600,24.88,25.12,10,1,1.41,17.64,ALLIANCE BANCORP INC,16,11,56
ABCP,U,11,630,630,630,630,630,650,630,11,930,540,1,0.63,0.63,0.63,0.63,0.63,2000,0.63,0.65,25,25,0.00,0,AMBASE CP,15,2,0
ABCR,Q,4,331,332,320,330,328,330,328,4,744,266,63,5.17,5.19,5.00,5.16,5.16,25900,5.12,5.16,4,1,-1.55,0,ABC-NACO INC,16,7,0
ABCW,Q,4,924,924,876,884,880,884,916,4,1088,852,73,14.44,14.44,13.69,13.81,13.81,45900,13.75,13.81,1,1,1.16,11.91,ANCHOR BANCORP WISCONSIN INC,16,14,30
ABERF,S,4,528,528,520,528,526,536,520,4,616,332,14,8.25,8.25,8.12,8.25,8.25,23100,8.22,8.38,10,1,-0.10,0,ABER DIAMOND CP,15,56,0
ABF,N,10,1024,1024,1001,1005,0,0,1014,10,2425,825,213,10.24,10.24,10.01,10.05,10.05,242300,N/A,N/A,0,0,0.30,33.50,AIRBORNE INC,16,21,16
ABFI,Q,4,672,696,648,696,692,696,672,4,1356,308,68,10.50,10.88,10.12,10.88,10.88,31300,10.81,10.88,1,1,0.84,12.95,AMER BUSINESS FINCL SVCS INC,16,9,32
ABFS,Q,4,1040,1064,1016,1024,1008,1272,1040,4,1640,624,125,16.25,16.62,15.88,16.00,16.00,87000,15.75,19.88,1,1,3.17,5.05,ARKANSAS BEST CP,16,15,0
ABFSP,Q,4,3072,3136,3072,3072,2928,3056,3064,4,4136,2304,10,48.00,49.00,48.00,48.00,48.00,4400,45.75,47.75,5,2,0.00,0,ARKANSAS BEST CP SER A CV PR,15,9,288
ABGX,Q,4,1380,1380,1192,1204,1188,1244,1408,4,6072,1348,2967,21.56,21.56,18.62,18.81,18.81,2313500,18.56,19.44,4,3,-0.11,0,ABGENIX INC,16,16,0
ABHH,U,11,1656,1812,1656,1781,1781,1812,1718,11,4000,1093,34,1.66,1.81,1.66,1.78,1.78,117700,1.78,1.81,5,5,0.69,2.58,AMER BANK NOTE HOLOGRAPHICS,16,13,0
ABI,N,10,4550,4665,3815,3925,0,0,4850,10,13318,4300,1134,45.50,46.65,38.15,39.25,39.25,3708600,N/A,N/A,0,0,1.00,39.25,APPLERA CP APPLIED BIOSYS GRP,16,21,17
ABID,U,11,20,20,18,18,18,20,18,11,3700,8,6,0.02,0.02,0.02,0.02,0.02,56000,0.02,0.02,50,50,0.00,0,SHOWSTAR ONLINE.COM INC,15,34,0
ABIL,U,11,625,687,593,687,562,656,625,11,13750,280,6,0.62,0.69,0.59,0.69,0.69,37500,0.56,0.66,25,25,0.00,0,AMERICABILIA.COM INC,11,15,0
ABIZ,Q,4,314,316,312,316,312,320,320,4,4288,196,261,4.91,4.94,4.88,4.94,4.94,181100,4.88,5.00,5,1,-3.99,0,ADELPHIA BUSINESS SOLUTIONS,16,13,0
ABJ,N,10,2468,2478,2450,2452,0,0,2450,10,2475,1956,6,24.68,24.78,24.50,24.52,24.52,2500,N/A,N/A,0,0,0.00,0,ALABAMA PWR  7 PC NTS 2048 C,16,9,175
ABK,N,10,0,6028,5960,5975,0,0,5955,10,6185,2681,451,N/A,60.28,59.60,59.75,59.75,886800,N/A,N/A,0,0,3.41,17.52,AMBAC FINCL GROUP INC,16,22,32
ABL,A,10,1400,1400,1400,1400,0,0,1400,10,1575,1175,1,14.00,14.00,14.00,14.00,14.00,500,N/A,N/A,0,0,1.51,9.27,AMER BILTRITE INC,11,32,50
ABLE,S,4,192,192,192,192,168,192,168,4,448,104,1,3.00,3.00,3.00,3.00,3.00,100,2.62,3.00,5,5,-0.24,0,ABLE ENERGY INC,14,3,0
ABM,N,10,3120,3134,3065,3065,0,0,3112,10,3300,2175,76,31.20,31.34,30.65,30.65,30.65,55300,N/A,N/A,0,0,1.87,16.39,ABM INDUSTRIES INC,16,21,66
ABMC,S,4,50,60,48,60,58,60,54,4,256,16,27,0.78,0.94,0.75,0.94,0.94,36300,0.91,0.94,13,10,-0.18,0,AMER BIO MEDICA,15,21,0
ABMD,Q,4,1120,1196,1112,1140,0,0,1124,4,2416,808,348,17.50,18.69,17.38,17.81,17.81,248600,N/A,N/A,0,0,-0.51,0,ABIOMED INC,16,15,0
ABN,N,10,1951,1951,1908,1914,0,0,1998,10,2643,1937,138,19.51,19.51,19.08,19.14,19.14,272000,N/A,N/A,0,0,1.71,11.19,ABN AMRO HLDG NV ADS,16,19,67
ABOM,U,11,90,100,90,100,90,135,85,11,1250,60,12,0.09,0.10,0.09,0.10,0.10,82500,0.09,0.14,50,50,0.00,0,AIRBOMB.COM INC,12,9,0
ABP,A,10,511,538,511,532,0,0,515,10,524,250,84,5.11,5.38,5.11,5.32,5.32,180100,N/A,N/A,0,0,-1.99,0,ABRAXAS PETROLEUM CP,16,21,0
ABRG,U,11,34,37,34,34,34,36,34,11,380,31,16,0.03,0.04,0.03,0.03,0.03,189800,0.03,0.04,50,50,0.00,0,AMBRA RESOURCES GROUP INC,16,12,0
ABS,N,10,2715,2815,2700,2757,0,0,2740,10,3925,2006,747,27.15,28.15,27.00,27.57,27.57,2643400,N/A,N/A,0,0,1.83,15.07,ALBERTSONS INC,16,22,76
ABSC,Q,4,1000,1020,940,976,896,996,984,4,6648,800,490,15.62,15.94,14.69,15.25,15.25,380200,14.00,15.56,1,2,0.20,76.25,AURORA BIOSCIENCES CP,16,15,0
ABT,N,10,0,4548,4409,4500,0,0,4628,10,5625,3000,1319,N/A,45.48,44.09,45.00,45.00,5708500,N/A,N/A,0,0,1.78,25.28,ABBOTT LABORATORIES,16,23,84
ABTG,U,11,0,1437,1281,1437,1406,1437,1343,11,6250,1343,31,N/A,1.44,1.28,1.44,1.44,89800,1.41,1.44,5,5,-1.51,0,AMBIENT CP,16,5,0
ABTL,Q,4,110,116,110,110,110,116,110,4,688,104,42,1.72,1.81,1.72,1.72,1.72,44900,1.72,1.81,1,1,-1.45,0,AUTOBYTEL.COM INC,16,14,0
ABUY,U,11,550,560,465,510,490,510,520,11,2156,160,188,0.55,0.56,0.47,0.51,0.51,468500,0.49,0.51,50,25,-0.84,0,AMERINET GROUP.COM INC,16,13,0
ABV,N,10,2495,2498,2450,2480,0,0,2470,10,2870,1175,84,24.95,24.98,24.50,24.80,24.80,423600,N/A,N/A,0,0,2.33,10.64,COMPANHIA DE BEBIDAS DAS,16,12,32
ABWG,Q,4,368,392,368,384,176,432,376,4,1808,292,40,5.75,6.12,5.75,6.00,6.00,17000,2.75,6.75,4,4,-1.33,0,AB WATLEY GROUO INC,15,58,0
ABX,N,10,1480,1516,1448,1448,0,0,1536,10,2000,1231,866,14.80,15.16,14.48,14.48,14.48,2403900,N/A,N/A,0,0,0.78,18.56,BARRICK GOLD CP,16,24,22
ABY,N,10,755,802,755,800,0,0,770,10,1187,700,88,7.55,8.02,7.55,8.00,8.00,100300,N/A,N/A,0,0,0.96,8.33,ABITIBI CONSL INC,16,18,40
AC,N,10,4370,4382,4194,4210,0,0,4319,10,5935,3581,184,43.70,43.82,41.94,42.10,42.10,158300,N/A,N/A,0,0,2.93,14.37,ALLIANCE CAP MGMT HLDG LP,16,21,318
ACA,N,10,2460,2466,2452,2461,0,0,2455,10,2470,1962,9,24.60,24.66,24.52,24.61,24.61,3800,N/A,N/A,0,0,0.00,0,ALABAMA POWER CO SER B 7 QUINS,15,41,175
ACAI,Q,4,1374,1432,1372,1380,796,1440,1412,4,1536,568,249,21.47,22.38,21.44,21.56,21.56,794700,12.44,22.50,2,2,0.35,61.61,ATLANTIC COAST AIRLINES HLDGS,16,14,0
ACAM,Q,4,1296,1296,1296,1296,1280,1312,1296,4,1296,1152,3,20.25,20.25,20.25,20.25,20.25,2100,20.00,20.50,2,1,-2.80,0,ACAMBIS PLC ADS,11,10,0
ACAP,Q,4,0,0,1180,1208,1196,1208,1204,4,1308,860,54,N/A,N/A,18.44,18.88,18.88,23800,18.69,18.88,3,10,1.03,18.33,AMER PHYSICIANS CAPITAL INC,16,8,0
ACAS,Q,4,1548,1600,1548,1564,1548,1612,1548,4,1784,1268,272,24.19,25.00,24.19,24.44,24.44,131800,24.19,25.19,5,7,-0.19,0,AMER CAP STRAT LTD,16,11,212
ACAT,Q,4,868,872,832,840,840,844,868,4,960,636,52,13.56,13.62,13.00,13.12,13.12,38500,13.12,13.19,1,1,1.12,11.72,ARCTIC CAT INC,16,14,24
ACCI,U,11,110,110,80,110,80,110,110,11,4500,80,7,0.11,0.11,0.08,0.11,0.11,58000,0.08,0.11,50,50,0.00,0,AMER CAREER CENTERS INC,15,40,0
ACCL,Q,4,98,98,86,92,80,120,96,4,4320,86,85,1.53,1.53,1.34,1.44,1.44,88700,1.25,1.88,5,60,-1.69,0,ACCELERATED NETWORKS INC,16,12,0
ACCO,U,11,1010,1010,968,1000,875,1000,1031,11,5000,1031,4,1.01,1.01,0.97,1.00,1.00,10500,0.88,1.00,25,25,0.20,5.00,800 AMERICA.COM INC,15,51,0
ACCR,U,11,62,62,58,58,58,60,60,11,2000,46,19,0.06,0.06,0.06,0.06,0.06,145400,0.06,0.06,50,50,-0.12,0,ACCESS POWER INC,15,59,0
ACDO,Q,4,1736,1736,1584,1668,1664,1668,1736,4,2381,784,298,27.12,27.12,24.75,26.06,26.06,170600,26.00,26.06,8,1,0.54,48.26,ACCREDO HEALTH INC,16,14,0
ACDP,U,11,1750,1875,1625,1875,1750,1875,1750,11,3250,1460,15,1.75,1.88,1.62,1.88,1.88,11900,1.75,1.88,5,5,0.00,0,ACCIDENT PREVENTION PLUS INC,15,28,0
ACEC,Q,4,120,124,108,116,108,116,122,4,1072,108,37,1.88,1.94,1.69,1.81,1.81,34900,1.69,1.81,12,5,-0.18,0,ACE COMM CP,16,10,0
ACEI,S,4,18,24,16,20,18,20,20,4,382,10,30,0.28,0.38,0.25,0.31,0.31,52500,0.28,0.31,56,10,-0.21,0,AMER CHAMPION ENTERTAINMENT,15,4,0
ACEL,U,11,950,950,937,937,937,968,950,11,3125,531,4,0.95,0.95,0.94,0.94,0.94,11300,0.94,0.97,25,25,-0.06,0,ALFACELL CP,14,26,0
ACEN,U,11,41,41,38,40,38,41,35,11,593,25,35,0.04,0.04,0.04,0.04,0.04,1530100,0.04,0.04,50,50,0.00,0,AMER COMMUN ENT INC,15,57,0
ACET,Q,4,556,556,556,556,554,568,554,4,748,488,2,8.69,8.69,8.69,8.69,8.69,800,8.66,8.88,1,7,0.95,9.14,ACETO CP,15,38,30
ACF,N,10,3185,3234,3117,3119,0,0,3160,10,3790,1131,346,31.85,32.34,31.17,31.19,31.19,670200,N/A,N/A,0,0,1.96,15.91,AMERICREDIT CP,16,24,0
ACG,N,10,825,835,821,835,0,0,824,10,830,650,101,8.25,8.35,8.21,8.35,8.35,151400,N/A,N/A,0,0,0.00,0,ACM GOVT INCM FD,16,18,78
ACGL,Q,4,980,1024,980,1000,1012,1024,1024,4,1156,888,11,15.31,16.00,15.31,15.62,15.62,292900,15.81,16.00,6,1,-0.66,0,AMER CAPITAL GROUP INC,15,21,0
ACI,N,10,2270,2270,2185,2258,0,0,2315,10,2590,475,238,22.70,22.70,21.85,22.58,22.58,447000,N/A,N/A,0,0,-0.33,0,ARCH COAL INC,16,19,23
ACIT,U,11,1250,1250,1250,1250,1250,1375,1250,11,3260,750,1,1.25,1.25,1.25,1.25,1.25,1000,1.25,1.38,5,5,0.13,9.62,ACI TELECENTRICS INC,14,52,0
ACK,N,10,394,394,360,379,0,0,392,10,2050,75,80,3.94,3.94,3.60,3.79,3.79,91800,N/A,N/A,0,0,-1.64,0,ARMSTRONG HLDGS INC,16,21,0
ACL,N,10,3800,3800,3751,3751,0,0,3800,10,4393,1475,331,38.00,38.00,37.51,37.51,37.51,771700,N/A,N/A,0,0,1.08,34.73,ACE LTD,16,22,52
ACLA,Q,4,348,352,320,328,324,328,332,4,4224,304,137,5.44,5.50,5.00,5.12,5.12,117100,5.06,5.12,10,1,-1.73,0,ACLARA BIOSCIENCES INC,16,13,0
ACLNF,Q,4,1696,1728,1676,1728,1688,1728,1604,4,2265,742,64,26.50,27.00,26.19,27.00,27.00,21600,26.38,27.00,1,20,3.06,8.82,ACLN LTD,16,12,0
ACLR,U,11,85,85,85,85,85,100,90,11,1220,40,1,0.09,0.09,0.09,0.09,0.09,100,0.09,0.10,50,50,-0.23,0,ACCENT COLOR SCIENCES INC,14,46,0
ACLS,Q,4,692,704,600,608,608,636,700,4,1920,402,1023,10.81,11.00,9.38,9.50,9.50,2005800,9.50,9.94,1,10,1.13,8.41,AXCELIS TECHNOLOGIES INC,16,14,0
ACLY,U,11,531,531,531,531,531,562,531,11,1125,250,7,0.53,0.53,0.53,0.53,0.53,11500,0.53,0.56,25,25,-0.12,0,ACCELER8 TECHNOLOGY CP,15,4,0
ACME,Q,4,656,684,656,684,668,688,657,4,1960,300,52,10.25,10.69,10.25,10.69,10.69,69100,10.44,10.75,2,2,-1.32,0,ACME COMMUNICATIONS INC,16,11,0
ACMI,U,11,500,500,400,480,400,500,500,11,3000,30,5,0.50,0.50,0.40,0.48,0.48,11000,0.40,0.50,50,50,-0.65,0,ACCUMED INTL INC,15,58,0
ACMN,U,11,1187,1250,1062,1062,1062,1125,1125,11,26956,280,8,1.19,1.25,1.06,1.06,1.06,6200,1.06,1.12,5,5,0.00,0,ASPAC COMMUN INC,16,11,0
ACMR,S,4,584,584,568,576,560,576,576,4,616,288,12,9.12,9.12,8.88,9.00,9.00,12200,8.75,9.00,12,10,0.88,10.23,AC MOORE ARTS & CRAFTS INC,15,40,0
ACNAF,Q,4,292,292,264,264,258,276,280,4,816,280,10,4.56,4.56,4.12,4.12,4.12,3000,4.03,4.31,2,1,-0.69,0,AIR CANADA CP CL A NON VTG,11,34,0
ACNB,U,11,16250,16250,16250,16250,16125,16250,16125,11,19000,15500,1,16.25,16.25,16.25,16.25,16.25,300,16.12,16.25,2,2,0.00,0,ACNB CP,9,45,0
ACO,N,10,393,399,385,385,0,0,383,10,1768,287,26,3.93,3.99,3.85,3.85,3.85,24000,N/A,N/A,0,0,-10.91,0,AMCOL INTL CP,15,46,4
ACOM,Q,4,88,88,76,76,64,88,76,4,2300,76,91,1.38,1.38,1.19,1.19,1.19,142500,1.00,1.38,20,23,-0.41,0,AGENCY.COM LTD,15,55,0
ACP,N,10,930,930,930,930,0,0,935,10,1031,762,0,9.30,9.30,9.30,9.30,9.30,400,N/A,N/A,0,0,1.24,7.50,AMER REAL EST PART L P,16,2,0
ACPW,Q,4,1184,1236,1104,1136,1120,1152,1184,4,5104,816,461,18.50,19.31,17.25,17.75,17.75,234500,17.50,18.00,5,5,-0.71,0,ACTIVE POWER INC,16,14,0
ACR,N,10,405,405,405,405,0,0,410,10,875,290,1,4.05,4.05,4.05,4.05,4.05,200,N/A,N/A,0,0,-0.33,0,AMER RETIREMENT CP,10,49,0
ACRG,S,4,30,32,28,32,24,32,28,4,128,22,18,0.47,0.50,0.44,0.50,0.50,18000,0.38,0.50,67,12,0.00,0,ACR GROUP INC,15,20,0
ACRI,Q,4,554,584,496,504,496,552,581,4,3392,496,207,8.66,9.12,7.75,7.88,7.88,162700,7.75,8.62,9,9,-2.67,0,ACACIA RESEARCH CP,16,14,0
ACRN,S,4,51,51,50,50,50,56,50,4,128,16,3,0.80,0.80,0.78,0.78,0.78,2100,0.78,0.88,1,1,-3.60,0,ACORN PRODUCTS INC,15,30,0
ACRT,Q,4,1570,1576,1528,1536,1532,1540,1572,4,2304,736,147,24.53,24.62,23.88,24.00,24.00,74400,23.94,24.06,10,1,1.73,13.87,ACTRADE FINCL TECH LTD,16,12,0
ACRU,Q,4,32,35,26,28,28,30,32,4,3200,30,283,0.50,0.55,0.41,0.44,0.44,959500,0.44,0.47,1,93,-6.73,0,ACCRUE SOFTWARE INC,16,14,0
ACS,N,10,5800,6000,5715,6000,0,0,6370,10,6860,3143,476,58.00,60.00,57.15,60.00,60.00,1011500,N/A,N/A,0,0,2.26,26.55,AFFILIATED COMPUTER SVCS INC,16,27,0
ACSEF,S,4,232,232,224,228,224,228,232,4,808,212,9,3.62,3.62,3.50,3.56,3.56,2100,3.50,3.56,1,1,0.91,3.91,ACS ELECTRONICS LTD,16,7,0
ACTFF,U,11,75,75,70,70,60,80,80,11,750,40,5,0.08,0.08,0.07,0.07,0.07,49500,0.06,0.08,50,50,0.00,0,ACTFIT.COM INC,16,4,0
ACTI,Q,4,696,712,653,712,704,712,704,4,4736,652,45,10.88,11.12,10.20,11.12,11.12,17900,11.00,11.12,1,1,0.34,32.72,ACTIVCARD SA ADS,16,4,0
ACTL,Q,4,1264,1291,1196,1200,0,0,1264,4,3544,1112,367,19.75,20.17,18.69,18.75,18.75,391900,N/A,N/A,0,0,1.58,11.87,ACTEL CP,16,14,0
ACTM,Q,4,959,972,892,900,704,944,956,4,4624,668,422,14.98,15.19,13.94,14.06,14.06,283200,11.00,14.75,10,10,1.62,8.68,ACT MANUFACTURING,16,12,0
ACTN,Q,4,576,592,524,536,534,536,604,4,1024,144,626,9.00,9.25,8.19,8.38,8.38,856500,8.34,8.38,100,3,-3.39,0,ACTION PERFORMANCE COS,16,14,0
ACTP,Q,4,273,273,240,240,240,248,272,4,2196,104,23,4.27,4.27,3.75,3.75,3.75,9500,3.75,3.88,19,1,-2.09,0,ACTIONPOINT INC,16,8,0
ACTR,Q,4,544,544,532,536,0,0,532,4,2688,376,61,8.50,8.50,8.31,8.38,8.38,57100,N/A,N/A,0,0,-0.83,0,ACTERNA CP,16,13,0
ACTT,S,4,464,464,440,440,440,456,452,4,928,328,16,7.25,7.25,6.88,6.88,6.88,5700,6.88,7.12,5,1,0.21,32.74,ACT TELECONFERENCING INC,15,2,0
ACTU,Q,4,640,640,548,558,516,556,612,4,2392,492,407,10.00,10.00,8.56,8.72,8.72,451600,8.06,8.69,5,8,0.08,108.98,ACTUATE CP,16,13,0
ACU,A,10,355,355,355,355,0,0,360,10,395,187,1,3.55,3.55,3.55,3.55,3.55,200,N/A,N/A,0,0,0.30,11.83,ACME UNITED CP,10,2,0
ACV,N,10,3810,3904,3810,3892,0,0,3916,10,4350,1950,365,38.10,39.04,38.10,38.92,38.92,296700,N/A,N/A,0,0,1.76,22.11,ALBERTO CULVER CO,16,23,24
ACVA,N,10,3262,3272,3200,3272,0,0,3280,10,3650,1825,94,32.62,32.72,32.00,32.72,32.72,54800,N/A,N/A,0,0,1.76,18.59,ALBERTO CULVER CO CL A,16,20,26
ACX,N,10,830,830,780,785,0,0,830,10,1162,745,31,8.30,8.30,7.80,7.85,7.85,25200,N/A,N/A,0,0,-0.66,0,ARGUSS COMMUNICATIONS INC,16,19,0
ACXM,Q,4,1408,1420,1380,1396,1344,1520,1400,4,2928,1264,796,22.00,22.19,21.56,21.81,21.81,818400,21.00,23.75,1,1,1.19,18.33,ACXIOM CP,16,16,0
AD,N,10,4055,4095,4055,4068,0,0,4045,10,4787,2431,97,40.55,40.95,40.55,40.68,40.68,85000,N/A,N/A,0,0,2.51,16.21,ADVO INC,16,20,0
ADAM,Q,4,116,122,116,122,120,122,112,4,992,64,13,1.81,1.91,1.81,1.91,1.91,5000,1.88,1.91,5,1,-1.37,0,ADAM.COM INC,16,10,0
ADAP,Q,4,104,118,94,94,96,104,116,4,6272,112,487,1.62,1.84,1.47,1.47,1.47,652100,1.50,1.62,5,25,-2.31,0,ADAPTIVE BROADBAND CP,16,15,0
ADBE,Q,4,1756,1880,1744,1832,1840,1852,1600,4,5588,1572,16120,27.44,29.38,27.25,28.62,28.62,13979500,28.75,28.94,4,5,1.15,24.89,ADOBE SYSTEMS INC,16,16,5
ADBL,Q,4,82,82,74,76,76,80,80,4,888,22,45,1.28,1.28,1.16,1.19,1.19,32000,1.19,1.25,25,70,-1.21,0,AUDIBLE INC,16,7,0
ADC,N,10,1680,1680,1675,1680,0,0,1680,10,1737,1287,10,16.80,16.80,16.75,16.80,16.80,3600,N/A,N/A,0,0,1.61,10.43,AGREE REALTY CP,15,37,184
ADCT,Q,4,648,656,624,642,638,640,664,4,3136,616,6577,10.12,10.25,9.75,10.03,10.03,10452500,9.97,10.00,5,3,1.06,9.46,ADC TELECOMM INC,16,16,0
ADEX,Q,4,896,948,888,920,920,936,936,4,1536,668,48,14.00,14.81,13.88,14.38,14.38,33300,14.38,14.62,1,1,-0.14,0,ADE CP,16,13,0
ADF,N,10,790,795,776,784,0,0,790,10,937,618,18,7.90,7.95,7.76,7.84,7.84,10900,N/A,N/A,0,0,0.00,0,ACM MANAGED DLR INCM FD,16,8,102
ADGI,U,11,49,51,47,48,47,48,49,11,750,46,78,0.05,0.05,0.05,0.05,0.05,1376200,0.05,0.05,50,50,0.00,0,AMER DIVERSIFIED GROUP INC,16,11,0
ADGO,Q,4,67,70,66,66,66,70,66,4,128,16,9,1.05,1.09,1.03,1.03,1.03,2900,1.03,1.09,10,1,-1.66,0,ADAMS GOLF INC,15,52,0
ADI,N,10,3925,4099,3925,3961,0,0,4056,10,10287,3675,2289,39.25,40.99,39.25,39.61,39.61,3849000,N/A,N/A,0,0,1.84,21.53,ANALOG DEVICES INC,16,20,0
ADIC,Q,4,1012,1020,984,1000,992,1024,1004,4,3216,684,716,15.81,15.94,15.38,15.62,15.62,628500,15.50,16.00,5,2,1.69,9.25,ADVANCED DIGITAL INFO CP,16,14,0
ADII,U,11,2562,2687,2375,2531,2437,2625,2562,11,3250,500,26,2.56,2.69,2.38,2.53,2.53,26300,2.44,2.62,5,5,0.00,0,ADVA INTL INC,16,0,0
ADIN,U,11,3812,4750,3750,4000,4000,4250,3812,11,3812,562,40,3.81,4.75,3.75,4.00,4.00,46300,4.00,4.25,5,5,0.24,16.67,AVIATION DISTRIBUTORS INC,16,6,0
ADLAC,Q,4,2476,2488,2440,2472,2320,2544,2488,4,3344,1504,1246,38.69,38.88,38.12,38.62,38.62,2015800,36.25,39.75,6,6,-3.81,0,ADELPHIA COMMUN CP CL A,16,16,0
ADLI,Q,4,72,72,66,72,68,72,66,4,174,48,10,1.12,1.12,1.03,1.12,1.12,6400,1.06,1.12,5,1,-0.05,0,AMER MEDICAL TECH INC,15,46,0
ADLR,Q,4,1114,1116,1088,1112,1108,1112,1116,4,1576,952,35,17.41,17.44,17.00,17.38,17.38,15100,17.31,17.38,2,2,0.00,0,ADOLOR CP,16,13,0
ADLT,Q,4,328,328,272,272,240,608,320,4,1424,256,162,5.12,5.12,4.25,4.25,4.25,278400,3.75,9.50,3,11,-0.24,0,ADVANCED LIGHTING TECH INC,16,14,0
ADLU,U,11,55,55,50,50,49,55,60,11,2906,35,7,0.05,0.05,0.05,0.05,0.05,85000,0.05,0.05,50,50,0.00,0,ADVANCED LUMITECH INC,16,8,0
ADM,N,10,1374,1439,1374,1395,0,0,1454,10,1599,818,610,13.74,14.39,13.74,13.95,13.95,1965700,N/A,N/A,0,0,0.63,22.14,ARCHER DANIELS MIDLAND CO,16,21,20
ADMD,U,11,295,295,270,270,260,280,281,11,2250,50,4,0.29,0.29,0.27,0.27,0.27,25000,0.26,0.28,50,50,0.00,0,ADVANCED MEDICAL TECH INC,16,9,0
ADMT,U,11,150,187,150,187,150,190,187,11,500,90,2,0.15,0.19,0.15,0.19,0.19,3000,0.15,0.19,50,50,-0.02,0,ADM TRONICS UNLIMITED INC,12,42,0
ADO,N,10,6939,6939,6890,6895,0,0,7200,10,11200,6955,11,69.39,69.39,68.90,68.95,68.95,3500,N/A,N/A,0,0,-1.09,0,ADAPTIVE SOLUTIONS INC,16,22,52
ADOT,U,11,160,160,130,140,130,140,155,11,1687,110,35,0.16,0.16,0.13,0.14,0.14,151300,0.13,0.14,50,50,-0.09,0,ADVANCED OPTICS ELECTRONICS,16,3,0
ADP,N,10,5175,5190,4860,4989,0,0,5205,10,6931,4381,1307,51.75,51.90,48.60,49.89,49.89,4885700,N/A,N/A,0,0,1.36,36.68,AUTOMATIC DATA PROCESS INC,16,21,41
ADPI,Q,4,504,512,504,504,504,520,512,4,736,320,23,7.88,8.00,7.88,7.88,7.88,20800,7.88,8.12,10,20,0.84,9.38,AMER DENTAL PARTNERS INC,15,58,0
ADPT,Q,4,608,648,600,616,608,736,630,4,3072,512,1790,9.50,10.12,9.38,9.62,9.62,2084100,9.50,11.50,11,1,0.96,10.03,ADAPTEC INC,16,16,0
ADRRF,U,11,65,65,65,65,65,75,65,11,200,60,1,0.06,0.06,0.06,0.06,0.06,2000,0.06,0.08,50,50,-0.04,0,ADRIAN RESOURCES LTD,9,46,0
ADRX,Q,4,2736,2872,2552,2785,2792,3840,2516,4,6136,2400,4710,42.75,44.88,39.88,43.52,43.52,5206000,43.62,60.00,1,1,0.00,0,ANDRX GROUP,16,15,0
ADSC,Q,4,170,172,168,172,168,172,170,4,712,88,8,2.66,2.69,2.62,2.69,2.69,5900,2.62,2.69,10,10,0.13,20.67,ATLANTIC DATA SERVICES INC,16,4,0
ADSK,Q,4,1964,2160,1960,2148,64,2148,2116,4,3436,1244,1543,30.69,33.75,30.62,33.56,33.56,1093100,1.00,33.56,40,23,1.59,21.11,AUTODESK INC,16,16,24
ADSN,U,11,130,130,130,130,130,160,130,11,4125,110,1,0.13,0.13,0.13,0.13,0.13,3000,0.13,0.16,50,50,-0.33,0,ADVANCED SYS INTL INC,10,36,0
ADSP,Q,4,66,69,61,68,48,112,68,4,800,32,57,1.03,1.08,0.95,1.06,1.06,46000,0.75,1.75,50,1,-1.33,0,ARIEL CP,15,44,0
ADST,S,4,56,56,32,32,32,40,46,4,624,34,11,0.88,0.88,0.50,0.50,0.50,20400,0.50,0.62,50,1,-1.72,0,ADSTAR.COM INC,15,59,0
ADSX,Q,4,85,86,76,80,74,80,84,4,976,32,319,1.33,1.34,1.19,1.25,1.25,357100,1.16,1.25,2,34,-0.25,0,APPLIED DIGITAL SOLUTIONS INC,16,12,0
ADTC,S,4,64,64,60,60,50,76,60,4,152,34,4,1.00,1.00,0.94,0.94,0.94,1400,0.78,1.19,3,1,-0.09,0,ADVANCED DEPOSITION TECH,16,2,0
ADTI,U,11,100,100,100,100,100,150,150,11,460,100,1,0.10,0.10,0.10,0.10,0.10,10000,0.10,0.15,50,50,-0.06,0,ADVANCE DISPLAY TECH INC NEW,13,32,0
ADTK,Q,4,868,896,820,828,800,856,856,4,3724,560,122,13.56,14.00,12.81,12.94,12.94,133400,12.50,13.38,1,10,-0.20,0,ADEPT TECHNOLOGY INC,16,8,0
ADTN,Q,4,1631,1662,1588,1612,1600,1792,1632,4,5088,1060,234,25.48,25.97,24.81,25.19,25.19,228100,25.00,28.00,10,5,3.04,8.29,ADTRAN INC,16,16,0
ADVB,U,11,375,406,375,406,320,420,320,11,2687,210,2,0.38,0.41,0.38,0.41,0.41,7900,0.32,0.42,50,50,0.00,0,ADVANCED BIOTHERAPY CONCEPTS,14,48,0
ADVC,U,11,690,690,625,650,645,650,690,11,3250,400,78,0.69,0.69,0.62,0.65,0.65,281700,0.64,0.65,25,25,0.00,0,ADVANCED COMMUN TECH INC,16,14,0
ADVI,U,11,70,70,61,61,61,80,90,11,375,21,5,0.07,0.07,0.06,0.06,0.06,17000,0.06,0.08,50,50,-0.02,0,ADVANCED GAMING TECH INC,11,0,0
ADVNA,Q,4,908,928,908,920,880,976,892,4,1400,368,47,14.19,14.50,14.19,14.38,14.38,48100,13.75,15.25,5,5,-6.24,0,ADVANTA CP CL A,16,2,25
ADVNB,Q,4,796,816,796,812,756,820,800,4,992,264,62,12.44,12.75,12.44,12.69,12.69,147400,11.81,12.81,4,4,-6.24,0,ADVANTA CP CL B,16,14,30
ADVP,Q,4,3028,3032,2896,2929,2408,2944,3032,4,3304,608,876,47.31,47.38,45.25,45.77,45.77,876500,37.62,46.00,5,2,0.89,51.42,ADVANCEPCS,16,14,0
ADVR,U,11,320,320,305,305,305,314,320,11,1750,245,75,0.32,0.32,0.31,0.31,0.31,474200,0.31,0.31,50,50,0.00,0,ADVANCED VIRAL RESEARCH CP,16,12,0
ADVS,Q,4,2752,2752,2392,2436,0,0,2572,4,4896,1920,388,43.00,43.00,37.38,38.06,38.06,295600,N/A,N/A,0,0,0.75,50.75,ADVENT SOFTWARE INC,16,14,0
ADX,N,10,1828,1834,1815,1816,0,0,1833,10,2703,1812,37,18.28,18.34,18.15,18.16,18.16,26600,N/A,N/A,0,0,0.00,0,ADAMS EXPRESS CO,16,26,22
ADYN,S,4,332,336,332,332,328,332,344,4,552,180,5,5.19,5.25,5.19,5.19,5.19,2400,5.12,5.19,1,1,-0.11,0,AVIDYN INC,15,8,0
AE,A,10,1400,1434,1400,1434,0,0,1400,10,2106,900,4,14.00,14.34,14.00,14.34,14.34,3000,N/A,N/A,0,0,2.10,6.83,ADAMS RESOURCES & ENERGY INC,13,18,13
AEC,N,10,844,847,836,840,0,0,845,10,937,637,25,8.44,8.47,8.36,8.40,8.40,52200,N/A,N/A,0,0,-0.03,0,ASSO ESTATES RLTY CP,16,17,150
AED,N,10,1480,1480,1480,1480,0,0,1470,10,1900,1137,1,14.80,14.80,14.80,14.80,14.80,1200,N/A,N/A,0,0,1.30,11.38,BANCO DE A EDWARDS ADS,9,51,41
AEDU,U,11,687,750,625,750,625,843,750,11,1437,375,4,0.69,0.75,0.62,0.75,0.75,8800,0.62,0.84,25,25,0.00,0,AMER EDUCATION CP,15,49,0
AEE,N,10,3940,3990,3926,3942,0,0,3991,10,4693,2756,523,39.40,39.90,39.26,39.42,39.42,460700,N/A,N/A,0,0,3.33,11.84,AMEREN CP,16,22,254
AEG,N,10,3000,3000,2900,2940,0,0,3090,10,4300,3042,216,30.00,30.00,29.00,29.40,29.40,199100,N/A,N/A,0,0,1.46,20.14,AEGON N.V. ADR,16,20,58
AEGN,Q,4,332,344,312,336,312,328,332,4,892,312,16,5.19,5.38,4.88,5.25,5.25,42600,4.88,5.12,1,5,-7.30,0,AEROGEN INC,15,23,0
AEHR,Q,4,240,240,240,240,240,256,240,4,640,224,3,3.75,3.75,3.75,3.75,3.75,2400,3.75,4.00,1,3,-0.11,0,AEHR TEST SYSTEMS,13,20,0
AEIS,Q,4,1596,1600,1472,1484,1412,1600,1588,4,4664,960,441,24.94,25.00,23.00,23.19,23.19,510800,22.06,25.00,4,3,1.86,12.47,ADVANCED ENERGY INUDS INC,16,14,0
AELA,Q,4,328,328,328,328,316,336,328,4,736,296,1,5.12,5.12,5.12,5.12,5.12,1100,4.94,5.25,1,5,0.04,128.12,AETERNA LABS INC,10,37,0
AEM,N,10,697,724,692,707,0,0,697,10,799,487,119,6.97,7.24,6.92,7.07,7.07,191800,N/A,N/A,0,0,-0.25,0,AGNICO EAGLE MNS,16,23,2
AEN,A,10,545,610,540,591,0,0,555,10,710,100,31,5.45,6.10,5.40,5.91,5.91,86400,N/A,N/A,0,0,-2.58,0,AMC ENTERTAINMENT INC,16,18,114
AENG,U,11,625,812,562,562,562,812,625,11,3875,625,9,0.62,0.81,0.56,0.56,0.56,15200,0.56,0.81,25,25,-0.10,0,ADVANCED ENGINE TECH INC,12,19,0
AEOS,Q,4,1896,1904,1800,1844,1832,1856,1824,4,2562,496,2845,29.62,29.75,28.12,28.81,28.81,3308500,28.62,29.00,5,7,1.30,22.16,AMER EAGLE OUTFITTERS NEW,16,16,0
AEP,N,10,0,4540,4446,4470,0,0,4513,10,4893,2612,674,N/A,45.40,44.46,44.70,44.70,850800,N/A,N/A,0,0,1.96,22.81,AMER ELECTRIC PWR CO INC,16,20,240
AEPI,Q,4,2784,2816,2772,2816,0,0,2784,4,2984,944,28,43.50,44.00,43.31,44.00,44.00,16400,N/A,N/A,0,0,-0.37,0,AEP INDUSTRIES INC,16,7,0
AER,A,10,1025,1036,1025,1030,0,0,1030,10,1087,843,10,10.25,10.36,10.25,10.30,10.30,3300,N/A,N/A,0,0,0.69,14.93,AEGIS REALTY INC,14,56,96
AERN,U,11,375,450,350,450,380,450,355,11,3375,240,16,0.38,0.45,0.35,0.45,0.45,54600,0.38,0.45,50,50,-0.16,0,AER ENERGY RES INC,15,58,0
AERS,S,4,92,92,92,92,92,106,92,4,176,80,1,1.44,1.44,1.44,1.44,1.44,200,1.44,1.66,5,1,0.08,17.97,AERO SYSTEMS ENGR INC,14,57,200
AERTA,S,4,60,60,46,48,46,48,48,4,176,42,74,0.94,0.94,0.72,0.75,0.75,126100,0.72,0.75,50,50,-0.10,0,ADVANCED ENVIRON RECYCLE CL A,16,13,0
AES,N,10,4875,4930,4741,4751,0,0,4964,10,7281,3506,1113,48.75,49.30,47.41,47.51,47.51,3411100,N/A,N/A,0,0,1.42,33.46,AES CP (THE),16,21,0
AESP,S,4,128,132,120,122,122,134,128,4,376,68,8,2.00,2.06,1.88,1.91,1.91,5400,1.91,2.09,1,1,0.01,190.62,ADVANCED ELEC SUPPORT PROD,14,20,0
AESPW,S,4,9,9,9,9,6,10,8,4,108,6,1,0.14,0.14,0.14,0.14,0.14,5000,0.09,0.16,50,50,0.00,0,ADVANCED ELEC SUPPORT PROD WS,15,36,0
AET,N,10,3716,3750,3676,3714,0,0,3740,10,4268,3293,560,37.16,37.50,36.76,37.14,37.14,827800,N/A,N/A,0,0,0.90,41.27,AETNA INC,16,21,0
AETC,Q,4,204,206,200,200,200,204,200,4,592,68,3,3.19,3.22,3.12,3.12,3.12,1300,3.12,3.19,1,17,-0.10,0,APPLIED EXTRUSION TECH INC,15,54,0
AETH,Q,4,1144,1152,1048,1060,1060,1072,1160,4,20608,1120,2055,17.88,18.00,16.38,16.56,16.56,1242100,16.56,16.75,1,10,-7.62,0,AETHER SYSTEMS INC,16,14,0
AEYS,U,11,812,812,750,781,760,780,812,11,1562,375,19,0.81,0.81,0.75,0.78,0.78,28900,0.76,0.78,25,25,0.00,0,AMER ENERGY SVCS INC,16,3,0
AF,N,10,1090,1090,1080,1080,0,0,1096,10,1285,893,3,10.90,10.90,10.80,10.80,10.80,100700,N/A,N/A,0,0,0.00,0,ARGENTINA FUND INC,14,15,23
AFAM,S,4,260,260,260,260,264,288,260,4,340,112,1,4.06,4.06,4.06,4.06,4.06,300,4.12,4.50,10,1,0.40,10.16,ALMOST FAMILY INC,15,41,0
AFBK,U,11,8250,8750,8250,8750,8000,9125,8000,11,10625,5000,2,8.25,8.75,8.25,8.75,8.75,1000,8.00,9.12,5,5,0.00,0,ALBEMARLE FIRST BK VA,10,0,0
AFBR,U,11,1750,2375,1625,2375,2000,2375,2093,11,4250,174,11,1.75,2.38,1.62,2.38,2.38,16400,2.00,2.38,5,5,0.00,0,ASIA FIBER HLDGS LTD,13,1,0
AFC,N,10,5225,5245,4965,4990,0,0,5250,10,7400,3600,455,52.25,52.45,49.65,49.90,49.90,688000,N/A,N/A,0,0,3.70,13.49,ALLMERICA FINANCIAL CP,16,22,25
AFCE,Q,4,1216,1216,1172,1208,1104,1372,1208,4,1360,1088,178,19.00,19.00,18.31,18.88,18.88,226800,17.25,21.44,1,5,0.96,19.66,AFC ENTERPRISES INC,16,14,0
AFCI,Q,4,1044,1071,1024,1032,1028,1056,1064,4,5552,816,1408,16.31,16.73,16.00,16.12,16.12,1155500,16.06,16.50,3,2,0.91,17.72,ADVANCED FIBRE COMMUNICATIONS,16,16,0
AFCO,Q,4,760,776,700,716,672,768,752,4,2688,744,101,11.88,12.12,10.94,11.19,11.19,56900,10.50,12.00,5,5,1.06,10.55,APPLIED FILMS CP,16,12,0
AFEM,U,11,500,500,500,500,375,500,500,11,2375,400,2,0.50,0.50,0.50,0.50,0.50,2000,0.38,0.50,50,50,0.00,0,A-FEM MEDICAL CP,15,6,0
AFF,N,10,815,815,805,805,0,0,812,10,975,725,3,8.15,8.15,8.05,8.05,8.05,383000,N/A,N/A,0,0,0.00,0,MORGAN STAN DW AFRICA INV FD,13,9,33
AFFI,U,11,150,198,135,190,170,190,135,11,3750,55,83,0.15,0.20,0.14,0.19,0.19,405300,0.17,0.19,50,50,-0.29,0,AFFINITY TECHNOLOGY GROUP INC,16,12,0
AFFT,U,11,110,125,90,90,85,135,120,11,6000,80,9,0.11,0.12,0.09,0.09,0.09,56000,0.09,0.14,50,50,-1.36,0,AFFINITY INTL TRAVEL SYS INC,12,22,0
AFFX,Q,4,2384,2464,2280,2368,2356,2392,2448,4,8376,2284,1459,37.25,38.50,35.62,37.00,37.00,817800,36.81,37.38,1,40,-0.61,0,AFFYMETRIX INC,16,16,0
AFG,N,10,0,2297,2255,2257,0,0,2285,10,2900,1868,106,N/A,22.97,22.55,22.57,22.57,104700,N/A,N/A,0,0,-0.80,0,AMER FINAN GRP INC HLDG CO,16,25,100
AFL,N,10,5475,5560,5378,5390,0,0,5627,10,7493,3356,678,54.75,55.60,53.78,53.90,53.90,1338500,N/A,N/A,0,0,2.52,21.39,AFLAC INC,16,21,40
AFOP,Q,4,531,544,512,528,0,0,524,4,896,296,42,8.30,8.50,8.00,8.25,8.25,27000,N/A,N/A,0,0,-2.71,0,ALLIANCE FIBER OPTIC PRODUCTS,16,13,0
AFP,A,10,1810,1820,1810,1820,0,0,1810,10,1839,1175,1,18.10,18.20,18.10,18.20,18.20,300,N/A,N/A,0,0,3.43,5.31,UNITED CAPITAL CP,15,55,98
AFREZ,Q,4,424,444,424,440,432,440,432,4,448,320,13,6.62,6.94,6.62,6.88,6.88,9300,6.75,6.88,1,2,0.00,0,AMER FIRST R/E INV PTNRS LP,14,44,60
AFTCE,U,11,5,5,5,5,4,5,5,11,400,4,1,0.00,0.00,0.00,0.00,0.00,5000,0.00,0.00,50,50,0.00,0,AMER FILM TECH INC,9,46,0
AFTI,U,11,160,160,130,130,130,160,125,11,3312,93,6,0.16,0.16,0.13,0.13,0.13,12000,0.13,0.16,50,50,0.00,0,ABSOLUTEFUTURE.COM,16,4,0
AG,N,10,1050,1080,1050,1080,0,0,1106,10,1450,950,201,10.50,10.80,10.50,10.80,10.80,730800,N/A,N/A,0,0,0.06,180.00,AGCO CP,16,23,4
AGA,N,10,767,767,750,750,0,0,767,10,2025,681,8,7.67,7.67,7.50,7.50,7.50,4000,N/A,N/A,0,0,0.75,10.00,US AGGREGATES INC,13,19,0
AGAM,S,4,288,294,274,286,286,300,288,4,288,56,99,4.50,4.59,4.28,4.47,4.47,100300,4.47,4.69,1,2,-0.55,0,ACRES GAMING INC,16,14,0
AGBG,U,11,330,330,320,320,310,340,330,11,680,320,2,0.33,0.33,0.32,0.32,0.32,15000,0.31,0.34,50,50,0.06,5.33,AG BAG INTL LTD,15,22,0
AGC,N,10,3950,3970,3840,3851,0,0,3933,3,1335,730,880,39.50,39.70,38.40,38.51,38.51,3610500,N/A,N/A,0,0,1.98,19.45,AMER GENERAL CP,16,20,96
AGCH,Q,4,1616,1616,1608,1612,1612,1616,1616,4,1640,336,54,25.25,25.25,25.12,25.19,25.19,151800,25.19,25.25,47,50,-0.38,0,AG CHEM EQUIPMENT CO INC,16,11,0
AGCX,Q,4,357,388,336,356,344,408,352,4,748,248,407,5.58,6.06,5.25,5.56,5.56,1341500,5.38,6.38,1,3,-0.29,0,ASIA GLOBAL CROSSING LTD CL A,16,14,0
AGE,N,10,3591,3640,3450,3464,0,0,3590,10,5793,3175,532,35.91,36.40,34.50,34.64,34.64,574100,N/A,N/A,0,0,3.97,8.73,A G EDWARDS INC,16,21,64
AGEN,Q,4,1050,1050,984,992,1000,1032,1052,4,3180,640,109,16.41,16.41,15.38,15.50,15.50,85400,15.62,16.12,1,15,0.00,0,ANTIGENICS INC,16,14,0
AGI,N,10,245,251,245,251,0,0,250,10,1093,87,4,2.45,2.51,2.45,2.51,2.51,2700,N/A,N/A,0,0,-0.77,0,ALPINE GROUP INC,15,15,0
AGII,Q,4,1056,1068,988,996,980,1000,1060,4,1360,924,47,16.50,16.69,15.44,15.56,15.56,39400,15.31,15.62,1,5,-3.77,0,ARGONAUT GROUP INC,16,8,164
AGIL,Q,4,936,968,844,868,816,928,940,4,6272,860,1235,14.62,15.12,13.19,13.56,13.56,1490200,12.75,14.50,3,3,-1.25,0,AGILE SOFTWARE CP,16,14,0
AGIS,U,11,812,812,790,790,790,810,790,11,2062,562,6,0.81,0.81,0.79,0.79,0.79,7300,0.79,0.81,50,25,-0.33,0,AEGIS COMMUN GRP INC,14,29,0
AGIX,Q,4,388,396,376,392,392,396,376,4,736,280,40,6.06,6.19,5.88,6.12,6.12,2697200,6.12,6.19,10,1,-1.30,0,ATHEROGENICS INC,16,10,0
AGL,N,10,949,949,926,938,0,0,947,10,1056,631,8,9.49,9.49,9.26,9.38,9.38,5400,N/A,N/A,0,0,0.76,12.34,ANGELICA CP,16,22,32
AGLF,U,11,80,80,65,80,70,85,85,11,500,30,6,0.08,0.08,0.06,0.08,0.08,25200,0.07,0.09,50,50,-4.49,0,ATLANTIC GULF CMTYS CP,15,22,0
AGM,N,10,2295,2300,2295,2295,0,0,2295,10,2850,1312,5,22.95,23.00,22.95,22.95,22.95,7100,N/A,N/A,0,0,0.92,24.95,FED AGRICULTURAL MTG CL C NVTG,16,1,0
AGN,N,10,7400,7480,6668,6800,0,0,7022,3,3232,1424,818,74.00,74.80,66.68,68.00,68.00,1791900,N/A,N/A,0,0,1.61,42.24,ALLERGAN INC,16,22,32
AGNT,Q,4,424,440,420,440,0,0,440,4,1772,328,32,6.62,6.88,6.56,6.88,6.88,74400,N/A,N/A,0,0,-0.50,0,ARGONAUT TECHNOLOGIES INC,16,13,0
AGNV,U,11,40,45,35,40,30,50,35,11,281,10,10,0.04,0.05,0.04,0.04,0.04,161500,0.03,0.05,50,50,0.00,0,AUGRID OF NEVADA INC,15,12,0
AGPF,U,11,343,437,343,406,406,437,406,11,4000,208,12,0.34,0.44,0.34,0.41,0.41,42800,0.41,0.44,50,50,0.00,0,ART INTL INC,15,30,0
AGT,A,10,274,275,241,241,0,0,268,10,1675,215,22,2.74,2.75,2.41,2.41,2.41,37000,N/A,N/A,0,0,-0.40,0,AIMGLOBAL TECH CO INC,16,22,0
AGTE,U,11,505,510,440,450,450,510,505,11,8125,300,12,0.50,0.51,0.44,0.45,0.45,26300,0.45,0.51,50,25,0.00,0,AGATE TECHNOLOGIES INC,15,50,0
AGTX,Q,4,237,248,232,232,232,248,238,4,1340,152,12,3.70,3.88,3.62,3.62,3.62,18800,3.62,3.88,91,1,-11.12,0,APPLIED GRAPHICS TECH INC,16,15,0
AGU,N,10,1300,1306,1276,1276,0,0,1271,10,1475,706,71,13.00,13.06,12.76,12.76,12.76,82000,N/A,N/A,0,0,0.63,20.25,AGRIUM INC,16,10,11
AGX,N,10,5400,5400,5370,5370,0,0,5399,10,5443,3606,45,54.00,54.00,53.70,53.70,53.70,97100,N/A,N/A,0,0,3.52,15.26,AGRIBRANDS INTL INC,16,25,0
AGY,N,10,2350,2375,2324,2375,0,0,2350,10,2387,1262,190,23.50,23.75,23.24,23.75,23.75,559300,N/A,N/A,0,0,1.60,14.84,ARGOSY GAMING CO,16,20,0
AH,N,10,1685,1723,1679,1690,0,0,1675,10,1812,862,57,16.85,17.23,16.79,16.90,16.90,43000,N/A,N/A,0,0,0.67,25.22,ARMOR HOLDINGS INC,16,21,0
AHAA,Q,4,968,968,944,948,928,976,964,4,4610,844,593,15.12,15.12,14.75,14.81,14.81,868300,14.50,15.25,1,30,0.83,17.85,ALPHA IND INC,16,14,0
AHB,N,10,2875,2875,2875,2875,0,0,2875,10,2975,1856,1,28.75,28.75,28.75,28.75,28.75,400,N/A,N/A,0,0,0.00,0,AMERUS GROUP CO 7 PC ACES 01,12,49,0
AHC,N,10,7530,7576,7500,7539,0,0,7410,10,7945,5650,804,75.30,75.76,75.00,75.39,75.39,1074300,N/A,N/A,0,0,11.38,6.62,AMERADA HESS CP,16,22,60
AHCI,Q,4,1144,1156,1144,1152,1152,1160,1144,4,1192,784,7,17.88,18.06,17.88,18.00,18.00,3200,18.00,18.12,13,1,0.76,23.68,AMBANC HLDG CO,15,49,60
AHG,N,10,2250,2251,2200,2208,0,0,2255,10,3050,1050,130,22.50,22.51,22.00,22.08,22.08,149500,N/A,N/A,0,0,1.06,20.83,APRIA HEALTHCARE GROUP,16,22,0
AHI,N,10,309,310,309,310,0,0,310,10,850,275,1,3.09,3.10,3.09,3.10,3.10,400,N/A,N/A,0,0,-0.79,0,ALLIED HOLDINGS INC,15,47,0
AHIC,U,11,38,40,35,40,35,40,38,11,530,30,7,0.04,0.04,0.04,0.04,0.04,66000,0.04,0.04,50,50,0.01,4.00,AMER HEALTHCHOICE INC,16,11,0
AHLS,Q,4,576,576,552,552,552,554,576,4,824,376,16,9.00,9.00,8.62,8.62,8.62,6600,8.62,8.66,18,1,0.27,31.94,AHL SERVICES INC,16,8,0
AHMH,Q,4,432,432,428,432,428,440,432,4,528,240,86,6.75,6.75,6.69,6.75,6.75,21100,6.69,6.88,1,1,0.63,10.71,AMER HOME MORTGAGE HLDGS INC,16,12,0
AHO,N,10,3086,3100,3040,3070,0,0,3102,10,3349,2212,104,30.86,31.00,30.40,30.70,30.70,97800,N/A,N/A,0,0,1.39,22.09,KONINKLIJKE AHOLD NV ADS,16,24,37
AHOM,U,11,218,500,218,500,375,505,250,11,1312,110,18,0.22,0.50,0.22,0.50,0.50,67800,0.38,0.50,50,25,-6.79,0,AMER HOMEPATIENT INC,16,14,0
AHP,N,10,5560,5589,5400,5480,0,0,5657,10,6525,4612,1410,55.60,55.89,54.00,54.80,54.80,6023000,N/A,N/A,0,0,-1.81,0,AMER HOME PROD CP,16,22,92
AHR,N,10,984,984,961,962,0,0,977,10,984,662,23,9.84,9.84,9.61,9.62,9.62,55700,N/A,N/A,0,0,1.28,7.52,ANTHRACITE CAPITAL INC,16,19,120
AHRX,U,11,156,156,156,156,160,180,156,11,1250,100,1,0.16,0.16,0.16,0.16,0.16,5000,0.16,0.18,50,50,0.00,0,ALPHARX INC,10,20,0
AI,A,10,60,60,51,57,0,0,59,10,893,25,52,0.60,0.60,0.51,0.57,0.57,114000,N/A,N/A,0,0,-0.30,0,AMER TELESOURCE INTL INC,16,8,0
AIA,A,10,233,250,233,234,0,0,233,10,264,212,5,2.33,2.50,2.33,2.34,2.34,4500,N/A,N/A,0,0,0.18,13.00,AMER INSURED MTG INV UTS 84,14,57,20
AIB,N,10,2018,2018,1920,1925,0,0,2019,10,2581,1600,92,20.18,20.18,19.20,19.25,19.25,62100,N/A,N/A,0,0,1.66,11.60,ALLIED IRISH BANKS PLC ADR,16,19,69
AICA,U,11,17750,17750,17750,17750,16750,18250,17750,11,20000,15000,1,17.75,17.75,17.75,17.75,17.75,400,16.75,18.25,2,2,0.00,0,AMERICORP,16,5,0
AICX,Q,4,139,152,134,148,142,152,134,4,504,100,67,2.17,2.38,2.09,2.31,2.31,40600,2.22,2.38,1,6,-0.31,0,APPLIED IMAGING CP,16,14,0
AIDP,U,11,687,687,687,687,656,812,812,11,1250,400,1,0.69,0.69,0.69,0.69,0.69,2500,0.66,0.81,25,25,0.00,0,ACCUIMAGE DIAGNOSTICS CP,10,0,0
AIF,N,10,435,435,429,430,0,0,440,10,693,381,8,4.35,4.35,4.29,4.30,4.30,11200,N/A,N/A,0,0,-1.57,0,ACCEPTANCE INSUR COS INC,16,12,0
AIG,N,10,7875,8005,7799,7800,0,0,7875,10,10375,5440,1698,78.75,80.05,77.99,78.00,78.00,1328500,N/A,N/A,0,0,2.41,32.37,AMER INTL GROUP INC,16,21,15
AIGI,U,11,325,340,325,325,325,335,340,11,2562,190,27,0.32,0.34,0.32,0.32,0.32,104300,0.32,0.34,50,50,0.00,0,ADAIR INTL OIL & GAS INC,15,58,0
AIH,A,10,455,455,455,455,0,0,455,10,887,412,1,4.55,4.55,4.55,4.55,4.55,200,N/A,N/A,0,0,-3.80,0,ABLEST INC,10,18,0
AII,A,10,775,785,775,781,0,0,780,10,900,746,5,7.75,7.85,7.75,7.81,7.81,3200,N/A,N/A,0,0,0.73,10.70,AMER INSURED MTG INV 85 L P,14,30,80
AIII,Q,4,145,145,144,144,144,182,181,4,260,128,1,2.27,2.27,2.25,2.25,2.25,200,2.25,2.84,13,1,0.06,37.50,AUTOLOGIC INFORMATION INTL INC,9,45,0
AIJ,A,10,345,345,345,345,0,0,347,10,437,315,1,3.45,3.45,3.45,3.45,3.45,1000,N/A,N/A,0,0,0.25,13.80,AMER INSURED MTG INV 86 L P,15,1,30
AIK,A,10,550,559,550,559,0,0,550,10,681,533,2,5.50,5.59,5.50,5.59,5.59,5100,N/A,N/A,0,0,0.55,10.16,AMER INSURED MTG INV 88 L P,12,4,59
AILP,S,4,40,40,32,34,34,36,38,4,544,20,64,0.62,0.62,0.50,0.53,0.53,180000,0.53,0.56,23,30,-0.37,0,ALPNET INC,15,59,0
AIM,A,10,1595,1600,1575,1585,0,0,1570,10,1635,812,6,15.95,16.00,15.75,15.85,15.85,3600,N/A,N/A,0,0,0.07,226.43,AEROSONIC CP,15,34,0
AIMI,U,11,85,85,80,80,80,85,75,11,810,22,1,0.09,0.09,0.08,0.08,0.08,15000,0.08,0.09,50,50,0.00,0,AFFINITY INTL MKTG INC,16,7,0
AIMM,Q,4,150,152,150,150,150,154,150,4,288,80,25,2.34,2.38,2.34,2.34,2.34,38700,2.34,2.41,23,1,0.18,13.02,AUTOIMMUNE INC,15,42,0
AIN,N,10,1800,1800,1749,1749,0,0,1790,10,1960,962,86,18.00,18.00,17.49,17.49,17.49,54400,N/A,N/A,0,0,1.24,14.10,ALBANY INTL CP CL A,16,24,0
AIND,Q,4,1148,1152,1101,1128,0,0,1144,4,1360,684,88,17.94,18.00,17.20,17.62,17.62,117300,N/A,N/A,0,0,1.59,11.08,ARNOLD INDUSTRY INC,16,14,44
AINN,Q,4,736,752,688,720,0,0,736,4,1808,408,33,11.50,11.75,10.75,11.25,11.25,12500,N/A,N/A,0,0,0.63,17.86,APPLIED INNOVATION INC,16,11,0
AIP,A,10,5220,5220,5220,5220,0,0,5320,10,7650,5219,1,52.20,52.20,52.20,52.20,52.20,200,N/A,N/A,0,0,4.88,10.70,AMER ISRAELI PAPER MILLS,10,3,314
AIPN,U,11,170,195,155,185,180,189,180,11,1500,100,214,0.17,0.19,0.16,0.19,0.19,2528400,0.18,0.19,50,50,-0.12,0,AMER INTL PETROLEUM CP,16,14,0
AIR,N,10,1325,1350,1210,1225,0,0,1375,10,2375,975,67,13.25,13.50,12.10,12.25,12.25,60200,N/A,N/A,0,0,0.77,15.91,AAR CP,16,22,34
AIRG,U,11,175,190,175,180,180,190,170,11,2625,145,6,0.17,0.19,0.17,0.18,0.18,21000,0.18,0.19,50,50,-0.64,0,AIRTECH INTL GRP INC,14,52,0
AIRM,Q,4,224,224,216,216,216,224,228,4,344,184,15,3.50,3.50,3.38,3.38,3.38,10900,3.38,3.50,10,1,0.49,6.89,AIR METHODS CP,15,31,0
AIRN,Q,4,206,214,190,204,0,0,200,4,3137,136,114,3.22,3.34,2.97,3.19,3.19,182200,N/A,N/A,0,0,-0.82,0,AIRSPAN NETWORKS INC,16,14,0
AIRP,U,11,1718,1718,1410,1600,1560,1610,1650,11,1730,250,52,1.72,1.72,1.41,1.60,1.60,123500,1.56,1.61,5,5,-0.31,0,AIR PACKAGING TECH INC,16,14,0
AIRT,S,4,280,280,280,280,256,284,284,4,284,144,3,4.38,4.38,4.38,4.38,4.38,1400,4.00,4.44,25,17,0.46,9.51,AIR T INC,15,32,10
AIT,N,10,1701,1715,1701,1701,0,0,1700,10,2100,1431,69,17.01,17.15,17.01,17.01,17.01,50300,N/A,N/A,0,0,1.65,10.31,APPLIED INDUSTRIAL TECHS INC,16,24,48
AITX,U,11,2375,2500,2125,2500,2375,2500,2500,11,5500,1437,5,2.38,2.50,2.12,2.50,2.50,5500,2.38,2.50,5,5,0.00,0,AIRTRAX CP,14,28,0
AIV,N,10,4276,4295,4265,4266,0,0,4275,10,5012,3681,73,42.76,42.95,42.65,42.66,42.66,74700,N/A,N/A,0,0,0.52,82.04,APARTMENT INV & MNGT CO,16,20,312
AIVN,U,11,218,223,218,223,190,270,218,11,625,70,1,0.22,0.22,0.22,0.22,0.22,21800,0.19,0.27,50,50,0.00,0,AMER INTL VENTURES INC,9,52,0
AIZ,N,10,933,940,925,934,0,0,930,10,1418,781,7,9.33,9.40,9.25,9.34,9.34,4500,N/A,N/A,0,0,0.25,37.36,AMCAST INDUSTRIAL CP,16,21,56
AJA,N,10,2510,2525,2510,2525,0,0,2505,10,2520,2150,5,25.10,25.25,25.10,25.25,25.25,1400,N/A,N/A,0,0,0.00,0,APPALACHIAN PWR  8.00 SER B,15,35,200
AJAYP,U,11,250,250,250,250,250,312,250,11,4000,250,0,0.25,0.25,0.25,0.25,0.25,1000,0.25,0.31,50,50,0.00,0,AJAY SPORTS INC CV PR C,10,57,0
AJB,N,10,2405,2415,2395,2415,0,0,2405,10,2450,1900,6,24.05,24.15,23.95,24.15,24.15,4100,N/A,N/A,0,0,0.00,0,APPALACHIAN PWR  7.20 S 38A,15,30,180
AJC,N,10,2475,2485,2465,2470,0,0,2468,10,2495,1925,8,24.75,24.85,24.65,24.70,24.70,3000,N/A,N/A,0,0,0.00,0,APPALACHIAN PWR  7.30 S 38 B,16,12,182
AJG,N,10,2850,2850,2690,2720,0,0,2710,10,3425,1184,242,28.50,28.50,26.90,27.20,27.20,248200,N/A,N/A,0,0,1.05,25.90,ARTHUR J GALLAGHER & CO,16,22,52
AJX,A,10,127,127,127,127,0,0,145,10,875,93,1,1.27,1.27,1.27,1.27,1.27,3200,N/A,N/A,0,0,0.04,31.75,STANDARD AUTOMOTIVE CP,13,43,0
AK,N,10,1315,1315,1248,1248,0,0,1310,10,1512,787,23,13.15,13.15,12.48,12.48,12.48,17200,N/A,N/A,0,0,4.24,2.94,ACKERLEY GROUP INC,15,49,2
AKAM,Q,4,610,616,500,526,524,528,596,4,19360,593,3893,9.53,9.62,7.81,8.22,8.22,3486700,8.19,8.25,19,1,-10.07,0,AKAMAI TECHNOLOGIES INC,16,15,0
AKB,N,10,0,2505,0,2500,0,0,2480,10,2522,1975,12,N/A,25.05,N/A,25.00,25.00,10000,N/A,N/A,0,0,0.00,0,AMBAC FINCL GRP 7.08 DEBS 2098,16,1,177
AKC,A,10,300,300,290,290,0,0,301,10,950,212,11,3.00,3.00,2.90,2.90,2.90,29200,N/A,N/A,0,0,-0.51,0,ACCESS PHARMACEUTICALS INC,16,8,0
AKK,N,10,752,765,751,765,0,0,752,10,2206,331,11,7.52,7.65,7.51,7.65,7.65,4700,N/A,N/A,0,0,0.00,0,ARMSTRONG WORLD 7.45 QUIBS 38,14,28,186
AKLM,S,4,58,60,48,52,52,60,58,4,342,20,222,0.91,0.94,0.75,0.81,0.81,424000,0.81,0.94,1,23,-2.19,0,ACCLAIM ENTERTAIN INC,16,14,0
AKR,N,10,626,626,615,615,0,0,626,10,699,512,6,6.26,6.26,6.15,6.15,6.15,4300,N/A,N/A,0,0,0.75,8.20,ACADIA REALTY TR SBI,12,2,48
AKRN,Q,4,157,160,128,140,120,172,154,4,812,154,177,2.45,2.50,2.00,2.19,2.19,104600,1.88,2.69,8,5,0.11,19.89,AKORN INC,16,12,0
AKS,N,10,990,1009,975,975,0,0,990,10,1200,750,178,9.90,10.09,9.75,9.75,9.75,278400,N/A,N/A,0,0,1.20,8.12,AK STEEL HOLDING CP,16,21,25
AKSY,Q,4,480,480,376,400,400,420,452,4,1120,420,103,7.50,7.50,5.88,6.25,6.25,92700,6.25,6.56,12,10,-0.93,0,AKSYS LTD,16,11,0
AKZOY,Q,4,2868,2868,2784,2804,2796,2804,2888,4,3488,2336,162,44.81,44.81,43.50,43.81,43.81,65200,43.69,43.81,2,1,3.19,13.73,AKZO NOBEL NV ADR,16,15,90
AL,N,10,0,3673,3560,3560,0,0,3711,10,3995,2818,714,N/A,36.73,35.60,35.60,35.60,1611000,N/A,N/A,0,0,2.45,14.53,ALCAN INC,16,22,60
ALA,N,10,3510,3519,3334,3334,0,0,3575,10,8625,3434,808,35.10,35.19,33.34,33.34,33.34,2293700,N/A,N/A,0,0,1.13,29.50,ALCATEL,16,19,34
ALAB,Q,4,1920,1920,1828,1828,1828,1872,1912,4,2048,904,31,30.00,30.00,28.56,28.56,28.56,16900,28.56,29.25,2,3,2.17,13.16,ALABAMA NATL BANCORP DEL,16,8,92
ALAN,S,4,128,128,120,120,116,120,126,4,316,32,10,2.00,2.00,1.88,1.88,1.88,2400,1.81,1.88,1,11,-0.30,0,ALANCO TECHNOLOGIES INC,16,0,0
ALAO,Q,4,2176,2176,2048,2048,2048,2124,2176,7,36736,15872,29,34.00,34.00,32.00,32.00,32.00,6000,32.00,33.19,1,2,0.00,0,ALCATEL ADS CL O,16,4,0
ALB,N,10,2320,2350,2295,2319,0,0,2316,10,2612,1531,156,23.20,23.50,22.95,23.19,23.19,134800,N/A,N/A,0,0,2.18,10.64,ALBERMARLE CP,16,24,52
ALBY,U,10,700,700,700,700,662,712,700,10,787,581,1,7.00,7.00,7.00,7.00,7.00,100,6.62,7.12,5,5,0.00,0,COMMUNITY CAP BANCSHARES,11,52,0
ALC,N,10,1332,1332,1332,1332,0,0,1332,10,2550,1000,1,13.32,13.32,13.32,13.32,13.32,5000,N/A,N/A,0,0,0.77,17.30,ALLTRISTA CP,13,8,0
ALCD,Q,4,1524,1524,1492,1492,1500,1504,1524,4,2368,720,4,23.81,23.81,23.31,23.31,23.31,2300,23.44,23.50,1,5,0.43,54.22,ALCIDE CP,15,15,0
ALCO,Q,4,1020,1020,1008,1020,1020,1036,1008,4,1152,949,6,15.94,15.94,15.75,15.94,15.94,3200,15.94,16.19,1,1,0.89,17.91,ALICO INC,15,53,100
ALDA,Q,4,116,116,108,108,108,110,116,4,176,72,18,1.81,1.81,1.69,1.69,1.69,63800,1.69,1.72,50,10,0.21,8.04,ALDILA,15,13,0
ALDN,Q,4,208,208,196,200,196,204,212,4,2864,200,17,3.25,3.25,3.06,3.12,3.12,7900,3.06,3.19,10,1,0.12,26.04,ALADDIN KNOWLEDGE SYS LTD,16,9,0
ALDV,S,4,170,170,170,170,156,174,156,4,360,100,1,2.66,2.66,2.66,2.66,2.66,300,2.44,2.72,4,20,0.30,8.85,ALLIED DEVICES CP,11,14,0
ALE,N,10,2360,2373,2332,2334,0,0,2350,10,2550,1487,188,23.60,23.73,23.32,23.34,23.34,179300,N/A,N/A,0,0,2.11,11.06,ALLETE,16,21,107
ALEX,Q,4,1496,1512,1436,1448,0,0,1444,4,1895,1148,137,23.38,23.62,22.44,22.62,22.62,303600,N/A,N/A,0,0,1.91,11.85,ALEXANDER & BALDWIN INC,16,14,90
ALF,A,10,68,68,36,47,0,0,59,10,175,12,19,0.68,0.68,0.36,0.47,0.47,171300,N/A,N/A,0,0,-1.51,0,ASSISTED LIVING CONCEPTS INC,15,54,0
ALFA,Q,4,1248,1248,1208,1208,1208,1224,1224,4,1276,1024,61,19.50,19.50,18.88,18.88,18.88,59800,18.88,19.12,1,3,1.70,11.10,ALFA CP,16,13,52
ALG,N,10,1485,1510,1480,1480,0,0,1500,10,1563,1050,11,14.85,15.10,14.80,14.80,14.80,35400,N/A,N/A,0,0,1.11,13.33,ALAMO GROUP INC,16,18,24
ALGI,Q,4,443,443,424,424,424,440,424,4,528,256,5,6.92,6.92,6.62,6.62,6.62,2000,6.62,6.88,1,1,1.12,5.92,AMER LOCKER GROUP INC,12,42,0
ALGN,Q,4,604,624,512,528,512,608,600,4,1244,392,191,9.44,9.75,8.00,8.25,8.25,580300,8.00,9.50,2,5,0.00,0,ALIGN TECHNOLOGY INC,16,14,0
ALGSF,U,11,270,270,230,255,230,285,270,11,1593,187,3,0.27,0.27,0.23,0.25,0.25,56000,0.23,0.28,50,50,-1.13,0,ALGOMA STEEL INC,15,47,0
ALGX,Q,4,1224,1244,1120,1132,1024,1152,1228,4,6528,820,767,19.12,19.44,17.50,17.69,17.69,869900,16.00,18.00,4,10,-2.56,0,ALLEGIANCE TELECOM INC,16,16,0
ALHC,U,10,262,262,262,262,200,262,250,10,300,75,1,2.62,2.62,2.62,2.62,2.62,500,2.00,2.62,5,5,0.00,0,ALLIANCE HEALTHCARD INC,15,19,0
ALHY,S,4,48,68,44,44,44,56,50,4,528,46,22,0.75,1.06,0.69,0.69,0.69,27100,0.69,0.88,9,1,-0.48,0,ALPHA HOSPITALITY CP,16,3,0
ALI,A,10,71,71,69,70,0,0,70,10,587,50,6,0.71,0.71,0.69,0.70,0.70,8900,N/A,N/A,0,0,-3.74,0,ALTERRA HEALTHCARE CP,16,14,0
ALIF,Q,4,224,224,208,208,200,220,228,4,2208,124,5,3.50,3.50,3.25,3.25,3.25,1600,3.12,3.44,1,1,-1.04,0,ARTIFICIAL LIFE,11,26,0
ALJ,N,10,2491,2491,2470,2480,0,0,2475,10,2510,2012,13,24.91,24.91,24.70,24.80,24.80,10900,N/A,N/A,0,0,0.00,0,ALLSTATE CP 7 1/8 QUIBS 2097,15,40,178
ALK,N,10,2735,2745,2665,2669,0,0,2760,10,3525,1950,183,27.35,27.45,26.65,26.69,26.69,209500,N/A,N/A,0,0,-0.51,0,ALASKA AIR GROUP INC,16,19,0
ALKS,Q,4,1540,1548,1464,1476,1408,1536,1552,4,4504,1380,643,24.06,24.19,22.88,23.06,23.06,678200,22.00,24.00,20,10,-1.02,0,ALKERMES INC,16,14,0
ALL,N,10,4000,4080,3970,3980,0,0,4007,10,4475,1718,1228,40.00,40.80,39.70,39.80,39.80,2206700,N/A,N/A,0,0,2.95,13.49,ALLSTATE CP,16,20,76
ALLC,Q,4,1508,1508,1408,1440,1384,1640,1496,4,1616,992,793,23.56,23.56,22.00,22.50,22.50,445900,21.62,25.62,1,10,1.94,11.60,ALLIED CAPITAL CP,16,14,196
ALLE,Q,4,664,664,644,664,644,664,652,4,724,432,7,10.38,10.38,10.06,10.38,10.38,3600,10.06,10.38,10,1,1.08,9.61,ALLEGIANT BANCORP INC,16,10,22
ALLN,Q,4,100,100,84,96,80,96,104,4,300,80,4,1.56,1.56,1.31,1.50,1.50,2600,1.25,1.50,1,1,-0.57,0,ALLIN CP,16,10,0
ALLP,Q,4,230,256,224,234,224,256,226,4,1136,128,286,3.59,4.00,3.50,3.66,3.66,279000,3.50,4.00,10,21,-1.34,0,ALLIANCE PHARMACEUTICAL CP,16,13,0
ALLR,Q,4,464,472,414,424,384,424,460,4,5926,276,377,7.25,7.38,6.47,6.62,6.62,396100,6.00,6.62,1,4,-0.33,0,ALLAIRE CP,16,14,0
ALLY,S,4,796,796,752,768,768,776,784,4,864,74,67,12.44,12.44,11.75,12.00,12.00,26500,12.00,12.12,7,8,0.05,240.00,ALLIANCE GAMING CP,15,49,0
ALM,N,10,1011,1029,1011,1025,0,0,1012,10,1068,881,8,10.11,10.29,10.11,10.25,10.25,4100,N/A,N/A,0,0,0.00,0,ALLMERICA SECURITIES TRUST,15,50,84
ALMG,U,11,17500,17500,17500,17500,17000,17625,17500,11,17750,10000,1,17.50,17.50,17.50,17.50,17.50,300,17.00,17.62,2,2,0.00,0,ALAMOGORDO FINCL CP,15,50,0
ALN,N,10,1445,1450,1320,1340,0,0,1439,10,2400,1287,103,14.45,14.50,13.20,13.40,13.40,258100,N/A,N/A,0,0,0.07,191.43,ALLEN TELECOM INC,16,23,0
ALNC,Q,4,1232,1232,1184,1228,1184,1232,1216,4,1485,1036,10,19.25,19.25,18.50,19.19,19.19,2800,18.50,19.25,10,4,1.52,12.62,ALLIANCE FINCL CP,14,21,74
ALO,N,10,0,0,2900,2950,0,0,3115,10,7193,2950,338,N/A,N/A,29.00,29.50,29.50,465800,N/A,N/A,0,0,1.60,18.44,ALPHARMA INC,16,22,18
ALOG,Q,4,2704,2768,2664,2764,2744,2764,2752,4,3200,1936,96,42.25,43.25,41.62,43.19,43.19,53800,42.88,43.19,2,1,1.24,34.83,ANALOGIC CP,16,14,28
ALOT,Q,4,264,272,264,272,264,296,260,4,480,188,2,4.12,4.25,4.12,4.25,4.25,1200,4.12,4.62,1,10,0.06,70.83,ASTRO MED INC,10,12,16
ALOY,Q,4,704,720,616,624,546,704,640,4,1296,368,475,11.00,11.25,9.62,9.75,9.75,266500,8.53,11.00,1,10,-1.57,0,ALLOY ONLINE INC,16,14,0
ALPH,Q,4,106,106,106,106,106,116,106,4,616,88,1,1.66,1.66,1.66,1.66,1.66,300,1.66,1.81,1,9,-2.04,0,ALPHANET SOLUTIONS INC,14,59,0
ALQ,N,10,2450,2475,2450,2470,0,0,2463,10,2488,2012,8,24.50,24.75,24.50,24.70,24.70,6600,N/A,N/A,0,0,0.00,0,ALABAMA POWER CO,16,15,168
ALR,A,10,780,780,734,734,0,0,775,10,937,615,11,7.80,7.80,7.34,7.34,7.34,9700,N/A,N/A,0,0,1.90,3.86,ALLIED RESEARCH CP,15,45,0
ALRC,Q,4,40,52,38,40,40,44,40,4,304,14,20,0.62,0.81,0.59,0.62,0.62,34100,0.62,0.69,50,10,-2.79,0,ALTERNATIVE RESOURCES CP,15,38,0
ALRE,Q,4,1832,1856,1800,1816,1816,1824,1852,4,2104,1024,71,28.62,29.00,28.12,28.38,28.38,152000,28.38,28.50,10,1,1.46,19.43,ANNUITY LIFE & RE HLDGS LTD,16,11,20
ALRT,U,11,200,200,160,160,160,230,210,11,550,100,2,0.20,0.20,0.16,0.16,0.16,10000,0.16,0.23,50,50,-0.04,0,ALR TECHNOLOGIES INC,12,1,0
ALS,N,10,2610,2610,2501,2501,0,0,2650,10,2925,2093,21,26.10,26.10,25.01,25.01,25.01,11100,N/A,N/A,0,0,1.51,16.56,ALSTOM SA ADS,16,8,40
ALSC,Q,4,764,768,724,744,736,744,760,4,2028,578,362,11.94,12.00,11.31,11.62,11.62,278500,11.50,11.62,45,1,-14.94,0,ALLIANCE SEMICONDUCTOR CP,16,16,0
ALSI,Q,4,1856,1896,1804,1804,1792,1896,1848,4,2456,800,57,29.00,29.62,28.19,28.19,28.19,22300,28.00,29.62,5,5,0.67,42.07,ADVANTAGE LEARNING SYS INC,16,14,0
ALSK,Q,4,416,416,376,406,406,408,412,4,928,290,30,6.50,6.50,5.88,6.34,6.34,19500,6.34,6.38,8,1,-0.77,0,ALASKA COMMUN SYS GRP INC,16,13,0
ALT,A,10,464,470,435,455,0,0,444,10,831,225,36,4.64,4.70,4.35,4.55,4.55,36000,N/A,N/A,0,0,-0.63,0,ALTEON INC,16,21,0
ALTH,Q,4,335,335,322,332,324,332,334,4,1024,274,21,5.23,5.23,5.03,5.19,5.19,14500,5.06,5.19,1,20,-1.29,0,ALLOS THERAPEUTICS INC,16,10,0
ALTI,Q,4,177,184,166,166,166,168,176,4,448,46,30,2.77,2.88,2.59,2.59,2.59,24400,2.59,2.62,4,20,-0.17,0,ALTAIR INTL INC,16,4,0
ALTM,S,4,76,76,76,76,76,88,76,4,224,16,1,1.19,1.19,1.19,1.19,1.19,500,1.19,1.38,1,6,0.49,2.42,ALTERNATE MKTG NETWORKS INC,15,21,0
ALTR,Q,4,1488,1584,1460,1484,1480,1512,1616,4,4296,1256,12689,23.25,24.75,22.81,23.19,23.19,14352800,23.12,23.62,2,2,1.19,19.49,ALTERA CP,16,16,0
ALTS,U,11,625,687,593,625,593,656,687,11,3000,562,16,0.62,0.69,0.59,0.62,0.62,35400,0.59,0.66,25,25,0.00,0,ALTRIS SOFTWARE INC,16,1,0
ALTX,U,11,130,130,130,130,120,150,130,11,320,60,2,0.13,0.13,0.13,0.13,0.13,15400,0.12,0.15,50,50,0.00,0,ALTEX INDUS INC,10,17,0
ALU,A,10,390,400,390,390,0,0,400,10,837,312,3,3.90,4.00,3.90,3.90,3.90,8500,N/A,N/A,0,0,0.25,15.60,ALLOU HEALTH & BEAUTY CL A,14,58,0
ALV,N,10,1595,1600,1574,1574,0,0,1617,10,3000,1450,29,15.95,16.00,15.74,15.74,15.74,41800,N/A,N/A,0,0,1.67,9.43,AUTOLIV INC,16,22,44
ALX,N,10,6510,6510,6485,6485,0,0,6490,10,8231,6350,4,65.10,65.10,64.85,64.85,64.85,2300,N/A,N/A,0,0,1.04,62.36,ALEXANDERS INC,11,19,0
ALXN,Q,4,1310,1344,1248,1284,1184,1408,1312,4,7592,1080,561,20.47,21.00,19.50,20.06,20.06,380700,18.50,22.00,1,1,-2.81,0,ALEXION PHARMACEUTICALS INC,16,14,0
ALYS,U,11,750,770,750,770,750,937,750,11,13000,312,2,0.75,0.77,0.75,0.77,0.77,5100,0.75,0.94,25,25,-0.56,0,ALYSIS TECHNOLOGIES INC,13,42,0
ALZ,N,10,2463,2472,2463,2472,0,0,2460,10,2515,1975,5,24.63,24.72,24.63,24.72,24.72,2100,N/A,N/A,0,0,0.00,0,ALABAMA POWER 7 1/8 NTS 2047 A,13,45,178
AM,N,10,1350,1400,1350,1397,0,0,1391,10,2406,818,174,13.50,14.00,13.50,13.97,13.97,271800,N/A,N/A,0,0,1.34,10.43,AMER GREETINGS CP CL A,16,21,40
AMAC,S,4,82,88,82,88,88,92,84,4,216,58,2,1.28,1.38,1.28,1.38,1.38,4600,1.38,1.44,19,1,0.03,45.83,AMER MEDICAL ALERT CP,15,7,0
AMAT,Q,4,2856,2936,2788,2832,2832,2856,2952,4,7360,2184,30056,44.62,45.88,43.56,44.25,44.25,24926600,44.25,44.62,2,3,2.67,16.57,APPLIED MATERIALS INC,16,16,0
AMB,N,10,2465,2465,2405,2414,0,0,2445,10,2606,2006,74,24.65,24.65,24.05,24.14,24.14,190800,N/A,N/A,0,0,1.35,17.88,AMB PROPERTIES CP,16,21,158
AMBC,Q,4,1280,1280,1216,1280,1280,1284,1280,4,1328,576,12,20.00,20.00,19.00,20.00,20.00,20500,20.00,20.06,1,10,1.70,11.76,AMER BANCORP-W. VA,16,13,56
AMBCP,Q,4,592,608,592,608,0,0,592,4,640,480,4,9.25,9.50,9.25,9.50,9.50,7000,N/A,N/A,0,0,0.00,0,AMER BANCORPORATION CAP TR I,15,20,0
AMBW,U,11,150,150,135,135,135,150,140,11,2562,30,8,0.15,0.15,0.14,0.14,0.14,50400,0.14,0.15,50,50,-1.86,0,AMF BOWLING INC,15,38,0
AMBZ,U,10,1200,1200,1200,1200,1175,1200,1200,10,1537,1175,0,12.00,12.00,12.00,12.00,12.00,200,11.75,12.00,10,2,0.00,0,AMERICAN BUSINESS BANK,15,6,0
AMC,A,10,1065,1074,1065,1074,0,0,1059,10,1099,725,3,10.65,10.74,10.65,10.74,10.74,600,N/A,N/A,0,0,0.90,11.93,AMER MORTGAGE ACCEPT CO SBI,12,27,145
AMCC,Q,4,1476,1564,1408,1424,1444,1456,1512,4,7024,1468,16955,23.06,24.44,22.00,22.25,22.25,13497500,22.56,22.75,2,1,-0.86,0,APPLIED MICRO CIRCUITS CP,16,16,0
AMCG,U,11,187,187,187,187,187,250,187,11,10200,125,1,0.19,0.19,0.19,0.19,0.19,500,0.19,0.25,50,50,-3.04,0,AMER GROUP INC NEW,11,28,0
AMCI,U,11,450,480,380,380,380,410,470,11,1875,375,11,0.45,0.48,0.38,0.38,0.38,50500,0.38,0.41,50,50,0.00,0,AMER MILLENNIUM CP,15,57,0
AMCN,S,4,179,179,172,172,172,180,176,4,216,108,3,2.80,2.80,2.69,2.69,2.69,600,2.69,2.81,5,1,0.16,16.80,AMER COIN MERCHANDISING INC,13,54,0
AMCR,Q,4,692,700,684,692,684,692,692,4,1024,656,21,10.81,10.94,10.69,10.81,10.81,16000,10.69,10.81,10,1,0.96,11.26,AMCOR LTD ADR,16,9,63
AMCT,Q,4,667,667,652,656,660,664,660,4,720,560,37,10.42,10.42,10.19,10.25,10.25,56400,10.31,10.38,1,100,0.63,16.27,AMRESCO CAP TR,16,9,157
AMCV,Q,4,684,696,676,692,692,700,684,4,1728,672,120,10.69,10.88,10.56,10.81,10.81,352100,10.81,10.94,2,1,-0.49,0,AMER CLASSIC VOYAGER CO,15,52,0
AMCVP,Q,4,1552,1552,1548,1548,1548,1600,1548,4,3232,1496,4,24.25,24.25,24.19,24.19,24.19,400,24.19,25.00,1,1,0.00,0,AMCV CAPITAL TR I,15,18,350
AMD,N,10,2355,2398,2326,2340,0,0,2356,3,1552,434,1302,23.55,23.98,23.26,23.40,23.40,4120200,N/A,N/A,0,0,2.95,7.93,ADVANCED MICRO DEVICES,16,22,0
AMDD,U,11,1468,1750,1468,1750,1718,1781,1420,11,5000,875,14,1.47,1.75,1.47,1.75,1.75,13600,1.72,1.78,5,5,0.00,0,AMDL INC NEW,16,9,0
AMDI,U,11,23,40,23,40,23,40,23,11,320,20,6,0.02,0.04,0.02,0.04,0.04,39800,0.02,0.04,50,50,0.00,0,APPLIED MEDICAL DEVICES,14,52,0
AMDM,U,11,1000,1000,1000,1000,562,1000,1000,11,12000,220,2,1.00,1.00,1.00,1.00,1.00,200,0.56,1.00,25,25,-0.16,0,AMER DREAM ENTERTAIN INC,9,45,0
AME,N,10,2690,2691,2549,2557,0,0,2700,10,2874,1550,74,26.90,26.91,25.49,25.57,25.57,74700,N/A,N/A,0,0,2.11,12.12,AMETEK INC,16,22,24
AMED,U,11,6125,6312,6093,6187,6187,6312,6250,11,6968,1062,15,6.12,6.31,6.09,6.19,6.19,48100,6.19,6.31,5,5,0.12,51.56,AMEDISYS INC,16,4,0
AMEL,U,11,180,180,170,170,170,180,180,11,1281,150,3,0.18,0.18,0.17,0.17,0.17,29300,0.17,0.18,50,50,0.00,0,AMER ENERGY GRP LTD,12,38,0
AMEN,Q,4,64,64,62,62,60,64,64,4,384,30,7,1.00,1.00,0.97,0.97,0.97,8900,0.94,1.00,1,15,-1.69,0,CROSSWALK.COM INC,16,13,0
AMEP,S,4,588,588,588,588,588,598,592,4,688,528,0,9.19,9.19,9.19,9.19,9.19,1000,9.19,9.34,1,1,0.02,459.38,AMER EDUCATIONAL PROD INC,10,51,0
AMES,Q,4,246,248,240,244,192,248,240,4,1936,28,130,3.84,3.88,3.75,3.81,3.81,97100,3.00,3.88,5,18,0.53,7.19,AMES DEPT STRS INC,16,13,0
AMEU,U,11,437,437,375,410,360,410,406,11,25500,312,8,0.44,0.44,0.38,0.41,0.41,19600,0.36,0.41,50,50,0.00,0,AMEUROTECH CP,16,13,0
AMEV,Q,4,528,528,480,508,480,520,532,4,2576,488,12,8.25,8.25,7.50,7.94,7.94,2200,7.50,8.12,7,1,-2.17,0,APPLIED MOLECULAR EVOLUTION,16,1,0
AMF,N,10,545,550,541,546,0,0,550,10,668,443,17,5.45,5.50,5.41,5.46,5.46,28000,N/A,N/A,0,0,0.00,0,ACM MANAGED INCOME FUND INC,16,19,63
AMFC,S,4,640,640,640,640,604,656,640,4,640,496,1,10.00,10.00,10.00,10.00,10.00,6000,9.44,10.25,1,1,0.93,10.75,AMB FINANCIAL CP,10,3,24
AMFH,Q,4,1320,1340,1284,1288,1288,1296,1324,4,1436,692,105,20.62,20.94,20.06,20.12,20.12,107000,20.12,20.25,2,2,1.18,17.06,AMER FINANCIAL HLDGS INC,16,11,66
AMFI,Q,4,1304,1304,1288,1296,1296,1300,1296,4,1376,1000,80,20.38,20.38,20.12,20.25,20.25,120600,20.25,20.31,10,1,1.58,12.82,AMCORE FINANCIAL INC,16,7,64
AMG,N,10,4975,4985,4800,4842,0,0,4971,10,6500,3062,126,49.75,49.85,48.00,48.42,48.42,79500,N/A,N/A,0,0,2.49,19.45,AFFILIATED MANAGERS GRP INC,16,18,0
AMGN,Q,4,4048,4160,3928,3992,3988,4040,4168,4,5148,3200,14321,63.25,65.00,61.38,62.38,62.38,11703700,62.31,63.12,8,5,1.05,59.40,AMGEN INC,16,16,0
AMH,N,10,2998,2999,2965,2970,0,0,2998,10,3262,1650,35,29.98,29.99,29.65,29.70,29.70,15800,N/A,N/A,0,0,2.46,12.07,AMERUS GROUP CO CL A,16,20,40
AMHC,Q,4,1112,1168,1112,1160,1152,1164,1120,4,1264,232,71,17.38,18.25,17.38,18.12,18.12,106800,18.00,18.19,1,4,0.03,604.17,AMER HEALTHWAYS INC,16,13,0
AMHD,U,11,180,250,180,250,180,250,250,11,1031,125,3,0.18,0.25,0.18,0.25,0.25,2400,0.18,0.25,50,50,-0.46,0,AMMONIA HOLD INC,16,14,0
AMI,A,10,71,71,60,61,0,0,72,10,243,31,14,0.71,0.71,0.60,0.61,0.61,21100,N/A,N/A,0,0,-0.51,0,ALARIS MEDICAL INC,16,15,0
AMIE,Q,4,1152,1152,1144,1152,1148,1152,1140,4,1288,744,8,18.00,18.00,17.88,18.00,18.00,70200,17.94,18.00,30,10,1.83,9.84,AMBASSADORS INTL INC,16,0,0
AMIIQ,U,11,50,60,50,60,50,60,50,11,390,20,3,0.05,0.06,0.05,0.06,0.06,18500,0.05,0.06,50,50,-7.14,0,ACME METALS INC,11,59,0
AMJY,U,11,12,12,11,11,11,12,11,11,520,7,48,0.01,0.01,0.01,0.01,0.01,4336100,0.01,0.01,50,50,0.00,0,AMER JEWELRY CP,16,6,0
AMK,A,10,1098,1098,1000,1040,0,0,1096,10,5375,840,31,10.98,10.98,10.00,10.40,10.40,13400,N/A,N/A,0,0,1.40,7.43,AMER TECHNICAL CERAMICS CP,15,56,0
AMKR,Q,4,1108,1112,1024,1032,1024,1136,1096,4,4180,752,906,17.31,17.38,16.00,16.12,16.12,702000,16.00,17.75,1,10,1.06,15.21,AMKOR TECH INC,16,16,0
AML,N,10,2199,2200,2185,2188,0,0,2199,10,2531,1962,43,21.99,22.00,21.85,21.88,21.88,48300,N/A,N/A,0,0,2.63,8.32,AMLI RESIDENTIAL PROP TR,16,20,188
AMLJ,Q,4,64,68,60,60,56,64,68,4,584,40,17,1.00,1.06,0.94,0.94,0.94,24200,0.88,1.00,16,50,-0.75,0,AML COMMUNICATIONS INC,14,50,0
AMLN,S,4,553,568,540,540,536,588,580,4,1160,320,287,8.64,8.88,8.44,8.44,8.44,240300,8.38,9.19,9,8,-0.71,0,AMYLIN PHARMACEUTICALS INC,16,15,0
AMM,A,10,270,270,250,265,0,0,265,10,668,200,4,2.70,2.70,2.50,2.65,2.65,3600,N/A,N/A,0,0,0.14,18.93,ADVANTAGE MKTG SYS INC,15,29,0
AMMB,Q,4,90,90,84,88,84,90,88,4,640,64,14,1.41,1.41,1.31,1.38,1.38,9300,1.31,1.41,5,40,-28.52,0,AMRESCO INC,15,35,0
AMMD,Q,4,644,656,644,656,644,656,644,4,1364,544,12,10.06,10.25,10.06,10.25,10.25,5200,10.06,10.25,2,1,0.00,0,AMER MEDICAL SYSTEMS HLDGS INC,15,32,0
AMN,N,10,4880,5000,4880,4950,0,0,4880,10,4940,3162,32,48.80,50.00,48.80,49.50,49.50,8100,N/A,N/A,0,0,6.41,7.72,AMERON INTL CP,15,48,128
AMNM,U,11,2968,3000,2937,2984,2937,3000,2937,11,6000,250,18,2.97,3.00,2.94,2.98,2.98,15300,2.94,3.00,5,5,0.00,0,ANNIS SYSTEMS INC,15,46,0
AMO,N,10,2910,2915,2890,2890,0,0,2910,10,4618,2900,9,29.10,29.15,28.90,28.90,28.90,3400,N/A,N/A,0,0,0.00,0,ALLIANCE ALL MARKET ADVANTAGE,16,15,468
AMOV,Q,4,1000,1032,996,1032,1016,1032,1004,4,1512,1004,16,15.62,16.12,15.56,16.12,16.12,8700,15.88,16.12,1,5,0.42,38.39,AMERICA MOVIL SA DE CV A ADS,15,54,0
AMPD,S,4,112,112,80,108,0,0,108,4,736,62,22,1.75,1.75,1.25,1.69,1.69,8400,N/A,N/A,0,0,-0.61,0,AMPLIDYNE INC,16,6,0
AMPH,Q,4,184,184,152,160,152,160,156,4,256,64,4,2.88,2.88,2.38,2.50,2.50,1800,2.38,2.50,10,5,0.68,3.68,AMER PHYSICANS SERVICE INC,13,42,0
AMPL,Q,4,379,396,352,356,352,358,376,4,2048,348,70,5.92,6.19,5.50,5.56,5.56,43000,5.50,5.59,1,1,0.61,9.12,AMPAL AMER ISRAEL CP CL A,16,15,0
AMPM,U,11,1562,1562,1500,1500,1500,1562,1500,11,4750,625,3,1.56,1.56,1.50,1.50,1.50,10600,1.50,1.56,5,5,0.00,0,AMERSAND MEDICAL CP,12,1,0
AMQT,U,11,110,110,100,100,95,105,100,11,590,80,4,0.11,0.11,0.10,0.10,0.10,22600,0.09,0.10,50,50,-0.08,0,AMERIQUEST TECH INC,13,38,0
AMR,N,10,3410,3430,3379,3379,0,0,3454,10,4393,2356,646,34.10,34.30,33.79,33.79,33.79,1049500,N/A,N/A,0,0,5.08,6.65,AMR CP,16,20,0
AMRI,Q,4,2492,2492,2296,2312,0,0,2484,4,4544,1168,436,38.94,38.94,35.88,36.12,36.12,249500,N/A,N/A,0,0,0.74,48.82,ALBANY MOLECULAR RESEARCH,16,14,0
AMRN,Q,4,396,400,394,396,0,0,396,4,540,160,45,6.19,6.25,6.16,6.19,6.19,101200,N/A,N/A,0,0,0.59,10.49,AMARIN CP PLC ADS,15,24,0
AMS,A,10,260,260,260,260,0,0,274,10,487,156,2,2.60,2.60,2.60,2.60,2.60,300,N/A,N/A,0,0,0.24,10.83,AMER SHARED HOSPITAL SERVICES,12,26,10
AMSC,Q,4,980,988,896,912,896,1344,984,4,3960,976,457,15.31,15.44,14.00,14.25,14.25,213100,14.00,21.00,1,10,-0.97,0,AMER SUPERCONDUCTOR CP,16,13,0
AMSE,U,11,130,155,125,125,130,140,125,11,1375,80,8,0.13,0.16,0.12,0.12,0.12,49100,0.13,0.14,50,50,-0.48,0,AMERICAS SENIOR FINCL SVCS INC,16,9,0
AMSGA,Q,4,1129,1136,1076,1100,1100,1104,1136,4,1600,304,141,17.64,17.75,16.81,17.19,17.19,59600,17.19,17.25,10,1,0.62,27.72,AMSURG CP CL A,16,9,0
AMSGB,Q,4,1072,1080,1072,1072,1072,1088,1080,4,1464,328,14,16.75,16.88,16.75,16.75,16.75,7900,16.75,17.00,1,1,0.62,27.02,AMSURG CP CL B,16,14,0
AMSI,U,11,330,330,330,330,270,330,330,11,6062,93,2,0.33,0.33,0.33,0.33,0.33,1300,0.27,0.33,50,50,-0.37,0,APACHE MEDICAL SYS INC,12,28,0
AMSWA,Q,4,98,98,94,94,0,0,98,4,1564,84,18,1.53,1.53,1.47,1.47,1.47,43600,N/A,N/A,0,0,-1.16,0,AMER SOFTWARE INC CL A,16,10,0
AMSY,Q,4,1292,1320,1280,1280,0,0,1292,4,2840,896,222,20.19,20.62,20.00,20.00,20.00,139200,N/A,N/A,0,0,1.06,18.87,AMER MANAGEMENT SYSTEMS,16,15,0
AMT,N,10,2200,2220,2110,2110,0,0,2179,10,5437,2155,387,22.00,22.20,21.10,21.10,21.10,789000,N/A,N/A,0,0,-1.13,0,AMER TOWER CP,16,23,0
AMTD,Q,4,424,432,392,396,416,424,424,4,1611,408,1098,6.62,6.75,6.12,6.19,6.19,952700,6.50,6.62,5,4,-0.09,0,AMERITRADE HLDG CP CL A,16,16,0
AMTR,Q,4,660,688,656,688,656,688,688,4,1208,552,4,10.31,10.75,10.25,10.75,10.75,1300,10.25,10.75,6,1,-1.31,0,AMTRAN INC,15,40,0
AMTY,U,11,3937,3937,3625,3687,3625,3750,3687,11,5875,1812,13,3.94,3.94,3.62,3.69,3.69,9500,3.62,3.75,5,5,0.00,0,AMERITYRE CP,16,12,0
AMU,N,10,1255,1255,1238,1242,0,0,1250,10,1343,1043,11,12.55,12.55,12.38,12.42,12.42,9300,N/A,N/A,0,0,0.00,0,ACM MUNI SECUR INCM FD,16,8,87
AMV,A,10,587,590,587,590,0,0,585,10,591,331,8,5.87,5.90,5.87,5.90,5.90,3300,N/A,N/A,0,0,1.56,3.78,AMERIVEST PROPERTIES INC,16,17,50
AMW,A,10,99,99,99,99,0,0,99,10,900,37,1,0.99,0.99,0.99,0.99,0.99,500,N/A,N/A,0,0,-3.52,0,AMWEST INS GR INC,9,52,0
AMWD,Q,4,1388,1408,1316,1384,0,0,1376,4,1592,928,22,21.69,22.00,20.56,21.62,21.62,92700,N/A,N/A,0,0,1.87,11.56,AMER WOODMARK CP,16,2,20
AMX,N,10,1590,1648,1572,1630,0,0,1583,10,2329,1582,415,15.90,16.48,15.72,16.30,16.30,2447800,N/A,N/A,0,0,0.42,38.81,AMERICA MOVIL SA DE CV ADS,16,22,0
AMZ,N,10,630,630,620,620,0,0,639,10,862,375,5,6.30,6.30,6.20,6.20,6.20,2900,N/A,N/A,0,0,0.18,34.44,AMER MEDICAL SECURITY GRP,15,23,0
AMZN,Q,4,680,708,656,704,704,708,696,4,4816,614,4280,10.62,11.06,10.25,11.00,11.00,6984200,11.00,11.06,20,1,-4.02,0,AMAZON.COM INC,16,16,0
AN,N,10,847,847,838,841,0,0,844,10,1075,462,111,8.47,8.47,8.38,8.41,8.41,334300,N/A,N/A,0,0,0.91,9.24,AUTONATION INC,16,22,9
ANAD,Q,4,804,816,692,728,704,744,800,4,6992,672,788,12.56,12.75,10.81,11.38,11.38,710300,11.00,11.62,8,2,0.60,18.96,ANADIGICS INC,16,15,0
ANAT,Q,4,4480,4512,4432,4486,4448,4488,4461,4,4928,3136,56,70.00,70.50,69.25,70.09,70.09,24700,69.50,70.12,1,1,5.29,13.25,AMER NATL INS CO,16,7,292
ANCC,Q,4,239,240,204,228,212,248,232,4,3648,128,157,3.73,3.75,3.19,3.56,3.56,81200,3.31,3.88,6,12,-1.85,0,AIRNET COMMUN CP,16,14,0
ANCO,U,11,101,101,85,100,85,100,105,11,18187,50,41,0.10,0.10,0.09,0.10,0.10,270200,0.09,0.10,50,50,-7.17,0,ANACOMP INC-DEL,14,46,0
ANCX,Q,4,184,192,160,164,162,164,168,4,512,104,120,2.88,3.00,2.50,2.56,2.56,247700,2.53,2.56,2,3,-0.04,0,ANC RENTAL CP,16,12,0
AND,A,10,200,201,200,200,0,0,200,10,1550,180,12,2.00,2.01,2.00,2.00,2.00,26800,N/A,N/A,0,0,-0.72,0,ANDREA ELECTRONICS CP,16,8,0
ANDB,Q,4,2182,2224,2088,2088,2088,2132,2192,4,2280,1592,50,34.09,34.75,32.62,32.62,32.62,15300,32.62,33.31,1,1,2.91,11.21,ANDOVER BANCORP INC,16,13,108
ANDE,Q,4,540,556,540,556,548,556,546,4,648,440,6,8.44,8.69,8.44,8.69,8.69,9300,8.56,8.69,1,1,1.34,6.48,ANDERSONS INC,16,14,26
ANDR,Q,4,596,636,596,636,616,636,638,4,992,368,8,9.31,9.94,9.31,9.94,9.94,2400,9.62,9.94,1,28,-0.92,0,ANDERSEN GROUP,16,9,0
ANDW,Q,4,984,1008,924,940,832,1088,1012,4,2692,904,982,15.38,15.75,14.44,14.69,14.69,940900,13.00,17.00,5,15,1.03,14.26,ANDREW CP,16,16,0
ANE,A,10,890,890,890,890,0,0,890,10,937,650,0,8.90,8.90,8.90,8.90,8.90,1100,N/A,N/A,0,0,1.36,6.54,ALLIANCE BANCORP OF NEW ENG,10,4,30
ANEN,Q,4,958,968,860,884,864,912,948,4,4928,884,765,14.97,15.12,13.44,13.81,13.81,662900,13.50,14.25,5,2,0.64,21.58,ANAREN MICROWAVE INC,16,14,0
ANF,N,10,3245,3254,3165,3199,0,0,3239,10,3364,806,531,32.45,32.54,31.65,31.99,31.99,885400,N/A,N/A,0,0,1.55,20.64,ABERCROMBIE & FITCH CO,16,23,0
ANFI,Q,4,228,252,228,236,228,240,232,4,260,128,11,3.56,3.94,3.56,3.69,3.69,6200,3.56,3.75,10,10,0.05,73.75,AMER NATL FINCL INC,15,44,40
ANGN,S,4,58,66,58,58,58,66,64,4,232,20,6,0.91,1.03,0.91,0.91,0.91,1800,0.91,1.03,10,1,0.58,1.56,ANGEION CP,15,36,0
ANH,A,10,500,500,500,500,0,0,500,10,525,393,1,5.00,5.00,5.00,5.00,5.00,500,N/A,N/A,0,0,0.56,8.93,ANWORTH MTG ASSET CP,9,48,44
ANII,Q,4,22,28,22,22,22,28,28,4,152,12,18,0.34,0.44,0.34,0.34,0.34,16600,0.34,0.44,60,1,-0.37,0,ADVANCED NUTRACEUTICALS INC,15,32,0
ANIIW,Q,4,2,10,2,10,2,10,4,4,56,2,8,0.03,0.16,0.03,0.16,0.16,9300,0.03,0.16,111,98,0.00,0,ADVANCED NUTRACEUTICALS INC WS,16,5,0
ANIK,Q,4,72,80,68,76,76,80,72,4,728,44,8,1.12,1.25,1.06,1.19,1.19,20000,1.19,1.25,1,43,0.02,59.38,ANIKA THERAPEUTICS INC,15,38,0
ANK,A,10,1110,1119,1110,1111,0,0,1125,10,1287,887,3,11.10,11.19,11.10,11.11,11.11,2100,N/A,N/A,0,0,2.51,4.43,ATLANTIC TELE-NETWORK INC,15,48,70
ANL,N,10,1118,1124,1115,1124,0,0,1120,10,1225,950,4,11.18,11.24,11.15,11.24,11.24,2200,N/A,N/A,0,0,0.16,70.25,AMER LAND LEASE INC,15,17,100
ANLT,Q,4,52,52,50,50,50,52,52,4,498,18,9,0.81,0.81,0.78,0.78,0.78,11900,0.78,0.81,1,30,-5.23,0,ANALYTICAL SURVEYS INC,16,11,0
ANLY,Q,4,415,416,378,384,0,0,420,4,828,196,92,6.48,6.50,5.91,6.00,6.00,166500,N/A,N/A,0,0,0.12,50.00,ANALYSTS INTL CP,16,13,24
ANN,N,10,2780,2785,2748,2759,0,0,2780,10,4487,1825,231,27.80,27.85,27.48,27.59,27.59,419500,N/A,N/A,0,0,1.83,15.08,ANNTAYLOR STORES CP,16,21,0
ANNB,S,4,352,352,352,352,346,352,344,4,368,232,1,5.50,5.50,5.50,5.50,5.50,1000,5.41,5.50,1,10,0.42,13.10,ANNAPOLIS NATL BANCORP INC,10,40,4
ANPI,Q,4,2832,2864,2596,2676,2668,2692,2880,4,5472,1472,100,44.25,44.75,40.56,41.81,41.81,50200,41.69,42.06,5,4,-0.30,0,ANGIOTECH PHARMA INC,15,56,0
ANS,N,10,415,425,415,415,0,0,430,10,575,306,3,4.15,4.25,4.15,4.15,4.15,4800,N/A,N/A,0,0,0.66,6.29,AIRNET SYSTEMS INC,16,18,0
ANSC,U,11,50,50,40,50,40,50,50,11,2240,45,21,0.05,0.05,0.04,0.05,0.05,160900,0.04,0.05,50,50,-0.37,0,ALLNETSERVICE.COM INC,15,41,0
ANSI,Q,4,820,824,820,820,820,824,820,4,1792,320,7,12.81,12.88,12.81,12.81,12.81,2900,12.81,12.88,1,1,0.10,128.12,ADVANCED NEUROMODULATION SYS,16,5,0
ANSR,Q,4,348,350,296,300,256,320,338,4,1888,162,289,5.44,5.47,4.62,4.69,4.69,337900,4.00,5.00,12,10,0.37,12.67,ANSWERTHINK INC,16,15,0
ANSS,Q,4,835,848,824,848,836,864,836,4,888,516,49,13.05,13.25,12.88,13.25,13.25,36300,13.06,13.50,1,10,1.00,13.25,ANSYS INC,16,5,0
ANST,Q,4,581,592,552,576,564,572,576,4,1064,368,22,9.08,9.25,8.62,9.00,9.00,7300,8.81,8.94,1,30,0.15,60.00,ANSOFT CP,15,40,0
ANTC,Q,4,512,516,490,496,496,624,512,4,3648,440,336,8.00,8.06,7.66,7.75,7.75,356600,7.75,9.75,15,2,0.98,7.91,ANTEC CP,16,16,0
ANTP,S,4,101,116,101,116,104,126,112,4,496,64,4,1.58,1.81,1.58,1.81,1.81,2100,1.62,1.97,30,1,0.04,45.31,PHAZAR CP,15,14,0
ANTS,U,11,3781,3781,3312,3312,3281,3406,3781,11,22500,1937,36,3.78,3.78,3.31,3.31,3.31,28200,3.28,3.41,5,5,0.00,0,ANTS SOFTWARE.COM,16,10,0
ANTV,Q,4,1144,1144,1136,1136,1136,1152,1144,4,1600,768,2,17.88,17.88,17.75,17.75,17.75,1000,17.75,18.00,2,1,0.00,0,ANTENNA TV SA ADR,13,42,0
ANVB,U,11,3625,4125,3625,3750,3625,3875,3750,11,7000,1562,21,3.62,4.12,3.62,3.75,3.75,27600,3.62,3.88,5,5,-0.52,0,A NOVO BROADBAND,16,12,0
ANX,A,10,174,175,168,170,0,0,177,10,625,156,3,1.74,1.75,1.68,1.70,1.70,2300,N/A,N/A,0,0,-0.97,0,ANTEX BIOLOGICS INC,16,11,0
ANZ,N,10,3540,3555,3525,3555,0,0,3550,10,4230,3137,12,35.40,35.55,35.25,35.55,35.55,10200,N/A,N/A,0,0,2.95,12.05,AUSTRALIA & NEW ZEA BK GR ADS,16,3,182
AOC,N,10,3375,3536,3375,3467,0,0,3515,10,4231,2150,522,33.75,35.36,33.75,34.67,34.67,1353600,N/A,N/A,0,0,1.82,19.05,AON CP,16,21,88
AOF,N,10,833,850,833,847,0,0,836,10,836,675,5,8.33,8.50,8.33,8.47,8.47,5200,N/A,N/A,0,0,0.00,0,ACM GOVT OPPORT FUND INC,16,20,72
AOG,N,10,4310,4330,4240,4244,0,0,4358,10,4825,2662,186,43.10,43.30,42.40,42.44,42.44,65100,N/A,N/A,0,0,6.19,6.86,ALBERTA ENERGY CO LTD,16,19,0
AOL,N,10,3975,4020,3920,3935,0,0,4059,10,7443,3175,1668,39.75,40.20,39.20,39.35,39.35,16669800,N/A,N/A,0,0,0.79,49.81,AOL TIME WARNER INC,16,20,0
AOLA,Q,4,292,296,284,284,272,324,288,4,636,152,105,4.56,4.62,4.44,4.44,4.44,57700,4.25,5.06,3,10,0.00,0,AMER ONLINE LAT AMER CL A,16,14,0
AOR,N,10,480,480,465,465,0,0,476,10,500,181,32,4.80,4.80,4.65,4.65,4.65,27600,N/A,N/A,0,0,-0.81,0,AURORA FOODS INC,16,18,0
AOS,N,10,1945,1945,1885,1885,0,0,1930,10,2281,1118,46,19.45,19.45,18.85,18.85,18.85,27200,N/A,N/A,0,0,1.26,14.96,SMITH A O CP,16,23,52
AOT,N,10,1935,1935,1895,1905,0,0,1922,10,3306,1637,135,19.35,19.35,18.95,19.05,19.05,264600,N/A,N/A,0,0,0.00,0,APOGENT TECHNOLOGIES INC,16,21,0
AOXY,U,11,7,10,7,10,7,10,10,11,380,6,5,0.01,0.01,0.01,0.01,0.01,45100,0.01,0.01,50,50,0.00,0,ADVANCED OXYGEN TECH,15,34,0
AP,N,10,1250,1251,1245,1245,0,0,1260,10,1331,918,3,12.50,12.51,12.45,12.45,12.45,500,N/A,N/A,0,0,1.65,7.55,AMPCO PITTS CP,15,46,40
APA,N,10,6170,6275,6051,6071,0,0,6166,10,7418,3950,950,61.70,62.75,60.51,60.71,60.71,1494700,N/A,N/A,0,0,5.73,10.60,APACHE CP,16,25,28
APAC,Q,4,364,368,336,344,320,360,368,4,799,176,135,5.69,5.75,5.25,5.38,5.38,125900,5.00,5.62,1,4,0.34,15.81,APAC CUSTOMER SERVICES INC,16,15,0
APAD,U,11,220,250,200,250,170,250,200,11,1312,90,4,0.22,0.25,0.20,0.25,0.25,20200,0.17,0.25,50,50,0.00,0,ADPADS INC,16,13,0
APAGF,S,4,2036,2036,2036,2036,2036,2104,2096,4,2288,1272,3,31.81,31.81,31.81,31.81,31.81,1200,31.81,32.88,3,1,2.63,12.10,APCO ARGENTINA INC,11,28,65
APAT,Q,4,472,472,440,444,448,456,456,4,3000,352,65,7.38,7.38,6.88,6.94,6.94,55900,7.00,7.12,10,6,-0.30,0,APA OPTICS INC,16,7,0
APB,N,10,822,825,815,822,0,0,825,10,1062,768,14,8.22,8.25,8.15,8.22,8.22,25100,N/A,N/A,0,0,0.00,0,ASIA PACIFIC FUND INC,16,6,0
APBH,U,11,312,312,312,312,281,437,281,11,3375,281,1,0.31,0.31,0.31,0.31,0.31,3500,0.28,0.44,50,50,-0.88,0,AMERICANA PUBLISHING INC,14,34,0
APC,N,10,6290,6436,6175,6203,0,0,6343,10,7595,3062,1180,62.90,64.36,61.75,62.03,62.03,2287600,N/A,N/A,0,0,4.25,14.60,ANADARKO PETROLEUM CP,16,22,20
APCC,Q,4,864,876,832,864,864,872,896,4,3126,608,1274,13.50,13.69,13.00,13.50,13.50,1798500,13.50,13.62,10,5,0.83,16.27,AMER POWER CONVERSION CP,16,16,0
APCFY,S,4,147,158,147,158,128,158,136,4,214,120,3,2.30,2.47,2.30,2.47,2.47,800,2.00,2.47,5,5,0.24,10.29,ATLAS PACIFIC LTD ADS,9,45,0
APCS,Q,4,648,652,628,636,564,696,640,4,2720,392,147,10.12,10.19,9.81,9.94,9.94,129000,8.81,10.88,1,2,-1.33,0,ALAMOSA HOLDINGS INC,16,13,0
APD,N,10,3910,4065,3910,3971,0,0,3986,10,4345,2375,588,39.10,40.65,39.10,39.71,39.71,1217700,N/A,N/A,0,0,0.96,41.36,AIR PRODUCTS & CHEM INC,16,23,76
APES,U,11,280,280,280,280,170,280,170,11,2125,70,1,0.28,0.28,0.28,0.28,0.28,2000,0.17,0.28,50,50,-0.02,0,ACCUFACTS PRE-EMPLOY SCREENING,11,41,0
APF,N,10,828,835,828,830,0,0,828,10,1093,805,14,8.28,8.35,8.28,8.30,8.30,12300,N/A,N/A,0,0,0.00,0,MORGAN STAN DW ASIA PACIFIC FD,16,16,5
APFC,Q,4,312,312,304,304,304,308,312,4,600,256,4,4.88,4.88,4.75,4.75,4.75,6200,4.75,4.81,100,30,1.43,3.32,AMER PACIFIC CP,12,10,0
APFN,U,11,468,468,468,468,468,625,468,11,1500,312,1,0.47,0.47,0.47,0.47,0.47,800,0.47,0.62,50,25,0.00,0,APPROVED FINANCIAL CP,13,50,0
APGT,U,11,11375,11500,10500,11250,10500,11250,11750,11,17000,2000,32,11.38,11.50,10.50,11.25,11.25,13400,10.50,11.25,2,2,0.00,0,APOGEE TECH INC,16,13,0
APH,N,10,3340,3340,3035,3035,0,0,3325,10,7037,3200,352,33.40,33.40,30.35,30.35,30.35,434500,N/A,N/A,0,0,2.52,12.04,AMPHENOL CP,16,22,0
APHT,Q,4,976,996,936,944,940,944,968,4,2880,928,37,15.25,15.56,14.62,14.75,14.75,25200,14.69,14.75,1,1,-0.98,0,APHTON CP,16,14,0
API,A,10,78,80,76,76,0,0,80,10,925,50,19,0.78,0.80,0.76,0.76,0.76,53000,N/A,N/A,0,0,0.03,25.33,ADVANCED PHOTONIX INC,16,16,0
APII,S,4,88,88,88,88,88,96,88,4,228,56,1,1.38,1.38,1.38,1.38,1.38,500,1.38,1.50,5,8,0.05,27.50,ACTION PRODUCTS INTL INC,14,56,0
APL,A,10,2365,2398,2275,2360,0,0,2355,10,2675,1050,43,23.65,23.98,22.75,23.60,23.60,22100,N/A,N/A,0,0,0.00,0,ATLAS PIPELINE PARTNERS LP,16,11,224
APLX,Q,4,180,200,160,164,160,176,184,4,1216,104,52,2.81,3.12,2.50,2.56,2.56,54800,2.50,2.75,23,5,-0.69,0,APPLIX INC,16,14,0
APMC,Q,4,204,208,188,188,188,196,204,4,1480,122,15,3.19,3.25,2.94,2.94,2.94,8100,2.94,3.06,1,16,-1.00,0,APPLIED MICROSYSTEMS CP,16,7,0
APN,N,10,720,720,640,643,0,0,730,10,1650,300,58,7.20,7.20,6.40,6.43,6.43,77700,N/A,N/A,0,0,-0.92,0,APPLICA INC,16,23,0
APO,A,10,515,515,515,515,0,0,510,10,650,325,1,5.15,5.15,5.15,5.15,5.15,200,N/A,N/A,0,0,0.75,6.87,AMER COMMUNITY PROP TR,9,48,0
APOG,Q,4,574,606,573,600,594,600,586,4,640,208,230,8.97,9.47,8.95,9.38,9.38,141600,9.28,9.38,7,10,0.21,44.64,APOGEE ENTERPRISES,16,10,21
APOL,Q,4,2272,2280,2132,2176,192,2232,2250,4,2560,842,1071,35.50,35.62,33.31,34.00,34.00,785300,3.00,34.88,1,12,0.69,49.28,APOLLO GROUP INC CL A,16,14,0
APOS,Q,4,128,128,120,124,0,0,122,4,416,104,22,2.00,2.00,1.88,1.94,1.94,15000,N/A,N/A,0,0,0.42,4.61,ADVANCED POLYMER SYS INC,16,12,0
APPB,Q,4,2093,2152,2092,2108,2088,2152,2068,4,2404,1308,399,32.70,33.62,32.69,32.94,32.94,443200,32.62,33.62,12,12,2.40,13.72,APPLEBEE'S INTL INC,16,14,11
APPI,U,11,45,45,41,45,42,47,45,11,590,30,7,0.05,0.05,0.04,0.05,0.05,26600,0.04,0.05,50,50,0.00,0,ADVANCED PLANT PHARMACEUTICALS,15,38,0
APQCF,U,11,437,437,437,437,437,500,500,11,1187,437,2,0.44,0.44,0.44,0.44,0.44,10000,0.44,0.50,50,50,-0.23,0,ASIA PACIFIC RES LTD,11,46,0
APRN,Q,4,90,90,84,90,64,112,86,11,122250,531,39,1.41,1.41,1.31,1.41,1.41,31300,1.00,1.75,19,3,-3.68,0,APERIAN INC,16,11,0
APRS,Q,4,260,264,232,248,248,256,264,4,4368,256,103,4.06,4.12,3.62,3.88,3.88,83000,3.88,4.00,50,3,-1.48,0,APROPOS TECHNOLOGY INC,15,59,0
APS,A,10,9,9,8,9,0,0,9,10,356,3,5,0.09,0.09,0.08,0.09,0.09,21900,N/A,N/A,0,0,-0.72,0,COLLEGELINK.COM INC,12,46,0
APSA,Q,2,252,252,244,244,236,246,268,2,329,268,9,15.75,15.75,15.25,15.25,15.25,1800,14.75,15.38,1,2,0.00,0,ALTO PALERMO SA ADS,10,46,0
APSG,Q,4,323,323,308,308,308,320,314,4,1536,248,11,5.05,5.05,4.81,4.81,4.81,7800,4.81,5.00,1,1,-0.14,0,APPLIED SIGNAL TECH INC,15,54,25
APSW,U,11,937,937,937,937,812,968,875,11,2120,375,1,0.94,0.94,0.94,0.94,0.94,1100,0.81,0.97,25,25,0.00,0,ADIRONDACK PURE SPNG MT WATER,9,45,0
APT,A,10,150,155,142,145,0,0,150,10,375,100,10,1.50,1.55,1.42,1.45,1.45,7700,N/A,N/A,0,0,0.06,24.17,ALPHA PRO TECH LTD,16,2,0
APTI,Q,4,656,656,592,604,560,824,632,4,3176,608,63,10.25,10.25,9.25,9.44,9.44,106500,8.75,12.88,2,1,0.50,18.88,ADVANCED POWER TECH INC,16,13,0
APTM,Q,4,24,32,24,32,26,32,30,4,2304,24,7,0.38,0.50,0.38,0.50,0.50,20400,0.41,0.50,23,50,-1.36,0,APTIMUS INC,16,14,0
APU,N,10,1994,2000,1975,1988,0,0,1994,10,2100,1443,41,19.94,20.00,19.75,19.88,19.88,26800,N/A,N/A,0,0,0.73,27.23,AMERIGAS PARTNERS L.P.,16,17,220
APVAF,U,11,190,190,180,190,165,200,200,11,8625,100,5,0.19,0.19,0.18,0.19,0.19,28700,0.17,0.20,50,50,0.00,0,APIVA.COM WEB CP,12,40,0
APW,N,10,2250,2269,2060,2060,0,0,2250,10,4987,2000,125,22.50,22.69,20.60,20.60,20.60,223300,N/A,N/A,0,0,-0.39,0,APW LTD,16,22,0
APWR,Q,4,1992,2008,1880,1924,1888,1932,2120,4,4091,840,1999,31.12,31.38,29.38,30.06,30.06,2542400,29.50,30.19,9,30,0.27,111.34,ASTROPOWER INC,16,14,0
APX,N,10,885,885,878,878,0,0,885,10,918,750,6,8.85,8.85,8.78,8.78,8.78,2400,N/A,N/A,0,0,0.00,0,APEX MUNICIPAL FD,12,39,58
AQA,A,10,541,541,541,541,0,0,540,10,560,490,1,5.41,5.41,5.41,5.41,5.41,200,N/A,N/A,0,0,-0.39,0,AQUACELL TECH INC,12,20,0
AQCB,U,11,145,145,131,135,134,135,142,11,535,23,41,0.14,0.14,0.13,0.14,0.14,392600,0.13,0.14,50,50,0.00,0,AQUA CLARA BTLG & DIST INC,15,59,0
AQCI,U,11,72,73,66,73,70,74,70,11,1280,65,4,0.07,0.07,0.07,0.07,0.07,52500,0.07,0.07,50,50,-0.13,0,AQUATIC CELLULOSE INTL CP,15,23,0
AQCR,S,4,128,140,128,140,128,132,121,4,160,48,5,2.00,2.19,2.00,2.19,2.19,15200,2.00,2.06,12,1,-0.21,0,AQUA CARE SYSTEMS INC,12,30,0
AQIS,U,11,150,150,130,130,130,150,130,11,5937,120,14,0.15,0.15,0.13,0.13,0.13,140700,0.13,0.15,50,50,-0.78,0,DSP,14,19,0
AQSE,U,11,250,270,250,255,240,265,240,11,2062,190,12,0.25,0.27,0.25,0.25,0.25,84500,0.24,0.26,50,50,-0.05,0,AQUASEARCH INC,16,4,0
AQVV,U,11,1031,1031,1000,1010,937,1125,1062,11,2250,1000,8,1.03,1.03,1.00,1.01,1.01,22500,0.94,1.12,25,5,0.00,0,AQUISTAR VENTURES USA INC,15,45,0
ARA,N,10,1340,1346,1300,1340,0,0,1366,10,2306,1162,48,13.40,13.46,13.00,13.40,13.40,170100,N/A,N/A,0,0,0.80,16.75,ARACRUZ CELULOSE S A CL B,16,22,56
ARBA,Q,4,716,740,634,652,656,660,708,4,11104,656,18532,11.19,11.56,9.91,10.19,10.19,17166600,10.25,10.31,35,21,-5.51,0,ARIBA INC,16,16,0
ARCAF,Q,4,520,520,520,520,504,520,504,4,568,408,1,8.12,8.12,8.12,8.12,8.12,100,7.88,8.12,1,5,0.90,9.03,ARCADIS NV NY REG S,15,42,0
ARCC,Q,4,100,106,92,106,104,106,100,4,2888,68,130,1.56,1.66,1.44,1.66,1.66,153500,1.62,1.66,1,7,-3.18,0,ALLIED RISER COMMUN CP,16,14,0
ARCH,Q,4,42,42,38,40,38,44,42,4,940,30,244,0.66,0.66,0.59,0.62,0.62,1365300,0.59,0.69,13,8,-4.68,0,ARCH WIRELESS INC,16,13,0
ARCHW,Q,4,2,4,2,3,2,4,2,4,160,0,91,0.03,0.06,0.03,0.05,0.05,517400,0.03,0.06,999,999,0.00,0,ARCH WIRELESS INC WS,15,1,0
ARCI,U,11,1500,1500,1500,1500,1375,1500,1375,11,3750,1000,2,1.50,1.50,1.50,1.50,1.50,1000,1.38,1.50,5,5,0.35,4.29,APPLIANCE RECYL CNTRS AMER,15,34,0
ARCS,U,11,250,260,240,240,240,260,260,11,3812,195,24,0.25,0.26,0.24,0.24,0.24,117200,0.24,0.26,50,50,0.00,0,ARC WIRELESS SOLUT INC,15,42,0
ARCX,U,11,50,52,50,50,50,55,50,11,812,45,11,0.05,0.05,0.05,0.05,0.05,80000,0.05,0.05,50,50,0.00,0,AFFILIATED RESOURCES CP,11,53,0
ARDI,Q,4,184,192,136,152,136,166,168,4,584,76,102,2.88,3.00,2.12,2.38,2.38,144600,2.12,2.59,2,32,-1.41,0,AT ROAD INC,16,11,0
ARDM,Q,4,415,416,376,376,326,424,382,4,2464,360,173,6.48,6.50,5.88,5.88,5.88,124900,5.09,6.62,3,1,-2.07,0,ARADIGM CP,15,37,0
ARE,N,10,3700,3733,3678,3680,0,0,3700,10,3875,3000,43,37.00,37.33,36.78,36.80,36.80,32900,N/A,N/A,0,0,1.52,24.21,ALEXANDRIA REAL EST EQ INC,16,19,172
AREA,Q,4,1048,1072,1032,1056,1036,1056,1049,4,1144,766,32,16.38,16.75,16.12,16.50,16.50,28800,16.19,16.50,1,8,1.39,11.87,AREA BANCSHARES CP,14,50,18
AREC,U,11,437,437,406,420,406,437,375,11,2125,218,5,0.44,0.44,0.41,0.42,0.42,10700,0.41,0.44,50,50,-0.07,0,AMERICOMM RESOURCES CP,16,11,0
AREE,U,11,9,10,9,9,9,9,10,11,220,9,31,0.01,0.01,0.01,0.01,0.01,903700,0.01,0.01,50,50,0.00,0,ARETE IND INC,16,3,0
AREM,Q,4,1096,1104,1024,1049,1056,1108,1096,4,1808,540,757,17.12,17.25,16.00,16.39,16.39,556400,16.50,17.31,3,21,0.63,26.02,AREMISSOFT CP,16,14,0
ARET,U,11,12,13,12,12,12,13,12,11,400,10,26,0.01,0.01,0.01,0.01,0.01,417800,0.01,0.01,50,50,0.00,0,AMERIRESOURCE TECH INC,16,2,0
ARG,N,10,910,910,887,890,0,0,905,10,970,462,126,9.10,9.10,8.87,8.90,8.90,157200,N/A,N/A,0,0,0.41,21.71,AIRGAS INC,16,22,0
ARGN,S,4,135,136,128,128,128,136,128,4,1280,100,6,2.11,2.12,2.00,2.00,2.00,3700,2.00,2.12,1,8,-3.65,0,AMERIGON INC,14,24,0
ARGNW,U,11,50,50,50,50,15,50,50,11,3905,31,2,0.05,0.05,0.05,0.05,0.05,10000,0.01,0.05,50,50,0.00,0,AMERIGON INC WS,13,35,0
ARGY,Q,4,368,368,360,368,368,376,368,4,560,288,9,5.75,5.75,5.62,5.75,5.75,7800,5.75,5.88,1,10,0.45,12.78,ARGOSY EDUCATION GRP INC,15,41,0
ARH,N,10,99,99,96,98,0,0,99,10,150,65,16,0.99,0.99,0.96,0.98,0.98,42500,N/A,N/A,0,0,0.26,3.77,ASIA PACIFIC RES INTL HLDG LTD,16,19,0
ARI,N,10,2355,2356,2344,2349,0,0,2350,10,2712,2006,107,23.55,23.56,23.44,23.49,23.49,160800,N/A,N/A,0,0,1.52,15.45,ARDEN REALTY INC,16,23,196
ARIA,Q,4,260,264,234,236,232,240,254,4,1800,232,263,4.06,4.12,3.66,3.69,3.69,193800,3.62,3.75,1,2,-0.53,0,ARIAD PHARMACEUTICALS INC,16,14,0
ARIS,Q,4,0,76,68,68,68,76,70,4,672,60,6,N/A,1.19,1.06,1.06,1.06,2900,1.06,1.19,1,44,-0.97,0,ARI NETWORK SERV INC,15,52,0
ARJ,N,10,1965,2000,1930,1955,0,0,1955,10,2218,1562,35,19.65,20.00,19.30,19.55,19.55,44300,N/A,N/A,0,0,0.02,977.50,ARCH CHEMICALS INC,16,24,80
ARK,N,10,638,638,633,639,0,0,639,10,700,525,35,6.38,6.38,6.33,6.39,6.39,63000,N/A,N/A,0,0,0.00,0,SENIOR HIGH INCM PT INC,16,21,69
ARKR,Q,4,416,416,416,416,384,416,392,4,640,324,0,6.50,6.50,6.50,6.50,6.50,500,6.00,6.50,1,35,-1.13,0,ARK RESTAURANTS CP,14,49,0
ARL,N,10,1300,1300,1290,1300,0,0,1300,10,1725,456,5,13.00,13.00,12.90,13.00,13.00,3000,N/A,N/A,0,0,0.73,17.81,AMER REALTY INV INC,15,20,0
ARLC,Q,4,112,124,100,124,104,128,112,4,1548,82,32,1.75,1.94,1.56,1.94,1.94,22800,1.62,2.00,1,5,-0.11,0,AERL COMMUN & SOFTWARE LTD,16,7,0
ARLP,Q,4,1206,1220,1200,1208,0,0,1204,4,1288,804,22,18.84,19.06,18.75,18.88,18.88,13400,N/A,N/A,0,0,0.98,19.26,ALLIANCE RESOURCE PARTNERS LP,16,14,200
ARM,N,10,1507,1540,1457,1540,0,0,1497,10,2481,887,154,15.07,15.40,14.57,15.40,15.40,409900,N/A,N/A,0,0,2.03,7.59,ARVINMERITOR INC,16,21,88
ARMF,S,4,280,280,280,280,280,298,280,4,404,256,2,4.38,4.38,4.38,4.38,4.38,1400,4.38,4.66,49,1,0.45,9.72,ARAMINO FOODS OF DISTINCT INC,13,28,20
ARMHY,Q,4,832,848,792,808,800,1136,840,4,2918,816,205,13.00,13.25,12.38,12.62,12.62,166500,12.50,17.75,1,1,0.57,22.15,ARM HLDGS PLC ADS,16,14,0
ARNA,Q,4,1168,1168,1152,1156,1152,1156,1160,4,3008,740,14,18.25,18.25,18.00,18.06,18.06,7300,18.00,18.06,9,2,-1.65,0,ARENA PHARMACEUTICALS INC,16,11,0
ARNX,Q,4,60,68,58,68,54,80,64,4,360,54,59,0.94,1.06,0.91,1.06,1.06,127000,0.84,1.25,2,50,-0.54,0,ARONEX PHARMACEUTICALS INC,16,8,0
AROW,Q,4,1412,1424,1312,1352,1352,1356,1424,4,1512,912,94,22.06,22.25,20.50,21.12,21.12,23700,21.12,21.19,1,1,1.86,11.36,ARROW FINANCIAL CP,15,55,84
ARQL,Q,4,856,856,752,752,672,756,848,4,2240,368,312,13.38,13.38,11.75,11.75,11.75,405600,10.50,11.81,5,1,0.25,47.00,ARQULE INC,16,15,0
ARRO,Q,4,2404,2488,2256,2304,2328,2352,2396,4,2632,1792,148,37.56,38.88,35.25,36.00,36.00,44300,36.38,36.75,1,5,2.15,16.74,ARROW INTL INC,16,14,26
ARRY,Q,4,384,392,368,384,376,384,384,4,832,376,20,6.00,6.12,5.75,6.00,6.00,16000,5.88,6.00,1,5,0.00,0,ARRAY BIOPHARMA INC,15,40,0
ARSC,Q,4,100,104,100,104,104,112,102,4,1040,90,6,1.56,1.62,1.56,1.62,1.62,3300,1.62,1.75,1,1,-0.87,0,ARIS CP,15,58,0
ARSN,U,11,843,843,812,812,812,875,875,11,5750,218,3,0.84,0.84,0.81,0.81,0.81,7000,0.81,0.88,25,25,-0.08,0,ARS NETWORKS INC,15,13,0
ARTC,Q,4,888,896,800,816,684,1280,880,4,3688,784,257,13.88,14.00,12.50,12.75,12.75,327000,10.69,20.00,10,3,0.68,18.75,ARTHROCARE CP,16,14,0
ARTD,Q,4,50,50,48,50,48,50,50,4,816,22,9,0.78,0.78,0.75,0.78,0.78,16300,0.75,0.78,50,10,-2.40,0,ARTISTDIRECT INC,16,4,0
ARTG,Q,4,1156,1184,888,896,912,920,1152,4,8120,1016,5233,18.06,18.50,13.88,14.00,14.00,4309800,14.25,14.38,2,20,0.20,70.00,ART TECHNOLOGY GROUP INC,16,16,0
ARTI,Q,4,460,464,416,420,420,440,456,4,1760,340,66,7.19,7.25,6.50,6.56,6.56,23800,6.56,6.88,1,1,0.10,65.62,ARTISAN COMPONENTS INC,16,13,0
ARTL,S,4,416,416,416,416,416,448,416,4,616,224,4,6.50,6.50,6.50,6.50,6.50,1800,6.50,7.00,5,10,0.38,17.11,ARISTOTLE CP,11,16,0
ARTM,U,11,160,160,160,160,150,250,160,11,3000,125,1,0.16,0.16,0.16,0.16,0.16,12000,0.15,0.25,50,50,0.00,0,AMER NORTEL COMMUNICATIONS,15,18,0
ARTNA,Q,4,1616,1624,1616,1624,1624,1640,1616,4,1760,1344,6,25.25,25.38,25.25,25.38,25.38,1200,25.38,25.62,1,1,1.17,21.69,ARTESIAN RES CP CL A,15,27,110
ARTT,Q,4,64,74,60,74,64,78,66,4,2752,40,179,1.00,1.16,0.94,1.16,1.16,372600,1.00,1.22,1,11,-4.57,0,ADVANCED RADIO TELECOM CP,16,14,0
ARW,N,10,2660,2673,2546,2561,0,0,2677,10,4600,2206,512,26.60,26.73,25.46,25.61,25.61,595700,N/A,N/A,0,0,3.62,7.07,ARROW ELECTRONICS,16,21,0
ARWM,S,4,132,132,132,132,132,136,128,4,288,94,1,2.06,2.06,2.06,2.06,2.06,100,2.06,2.12,1,1,0.26,7.93,ARROW MAGNOLIA INTL,11,24,0
ARXX,Q,4,622,628,558,568,568,580,604,4,2444,518,1087,9.72,9.81,8.72,8.88,8.88,950900,8.88,9.06,2,8,0.38,23.36,AEROFLEX INC,16,15,0
ARYN,U,11,5,5,5,5,5,5,5,11,300,5,46,0.00,0.00,0.00,0.00,0.00,2515500,0.00,0.00,50,50,0.00,0,ARCHER SYSTEMS INC,15,50,0
ASA,N,10,1765,1769,1735,1740,0,0,1780,10,2050,1406,41,17.65,17.69,17.35,17.40,17.40,46600,N/A,N/A,0,0,0.00,0,ASA LTD,16,17,60
ASAA,S,4,112,120,112,120,112,124,120,4,464,64,2,1.75,1.88,1.75,1.88,1.88,1400,1.75,1.94,5,1,0.73,2.57,ASA INTL LTD,15,37,0
ASAP,U,11,1750,2031,1687,1875,1750,2000,1687,11,7000,718,18,1.75,2.03,1.69,1.88,1.88,20600,1.75,2.00,5,5,-0.28,0,ACCESSPOINT CP,15,46,0
ASAT,U,11,52,58,50,53,50,53,47,11,5250,31,15,0.05,0.06,0.05,0.05,0.05,281000,0.05,0.05,50,50,-0.42,0,ESAT INC,16,10,0
ASB,A,10,1556,1556,1555,1555,0,0,1556,10,1812,1537,3,15.56,15.56,15.55,15.55,15.55,3700,N/A,N/A,0,0,0.00,0,SALOMON SMITH BARN S&P500 EQ05,16,15,0
ASBC,Q,4,2172,2208,2144,2164,0,0,2180,4,2320,1287,277,33.94,34.50,33.50,33.81,33.81,238500,N/A,N/A,0,0,2.46,13.74,ASSO BANC CP,16,16,116
ASCA,Q,4,412,412,408,408,416,422,412,4,432,192,4,6.44,6.44,6.38,6.38,6.38,36700,6.50,6.59,10,7,-1.65,0,AMERISTAR CASINOS INC,16,11,0
ASCTP,U,11,968,1000,968,1000,906,1187,1110,11,3000,468,3,0.97,1.00,0.97,1.00,1.00,12000,0.91,1.19,25,5,-2.61,0,ASCENT PEDIATRICS INC DEP SHS,11,37,0
ASCX,Q,4,212,222,176,214,164,388,192,4,1409,184,75,3.31,3.47,2.75,3.34,3.34,49200,2.56,6.06,13,3,-0.78,0,ADVANCED SWITCHING COMMUN INC,16,14,0
ASD,N,10,5816,5817,5618,5650,0,0,5826,10,6225,3506,257,58.16,58.17,56.18,56.50,56.50,387100,N/A,N/A,0,0,4.36,12.96,AMER STANDARD COS INC,16,23,0
ASDS,Q,4,8,12,8,10,8,16,10,4,484,8,15,0.12,0.19,0.12,0.16,0.16,13400,0.12,0.25,1,36,-1.56,0,ASCENDANT SOLUTIONS INC,13,9,0
ASE,A,10,550,585,540,575,0,0,565,10,775,412,12,5.50,5.85,5.40,5.75,5.75,9400,N/A,N/A,0,0,-0.19,0,AMER SCIENCE ENGINEERING,16,18,0
ASF,N,10,1810,1810,1750,1791,0,0,1800,10,4456,1706,124,18.10,18.10,17.50,17.91,17.91,152800,N/A,N/A,0,0,0.58,30.88,ADMINISTAFF INC,16,24,0
ASFC,Q,4,3420,3472,3412,3456,0,0,3412,4,3663,1392,787,53.44,54.25,53.31,54.00,54.00,634800,N/A,N/A,0,0,4.32,12.50,ASTORIA FINANCIAL CP,16,16,104
ASFD,Q,4,39,40,28,38,34,40,40,4,624,9,90,0.61,0.62,0.44,0.59,0.59,451900,0.53,0.62,8,49,-4.31,0,ASHFORD.COM INC,16,2,0
ASFI,Q,4,384,384,360,384,384,392,396,4,564,192,15,6.00,6.00,5.62,6.00,6.00,7400,6.00,6.12,5,1,1.56,3.85,ASTA FUNDING INC,15,13,0
ASFN,U,11,920,920,820,820,820,860,920,11,1031,187,7,0.92,0.92,0.82,0.82,0.82,17700,0.82,0.86,25,25,0.62,1.32,ALLSTATE FINAN CP,15,19,0
ASFT,Q,4,247,247,208,216,0,0,244,4,1088,154,43,3.86,3.86,3.25,3.38,3.38,25500,N/A,N/A,0,0,-0.72,0,ARTISOFT INC,16,3,0
ASFZ,U,11,29,29,29,29,29,30,30,11,500,10,6,0.03,0.03,0.03,0.03,0.03,381600,0.03,0.03,50,50,0.00,0,ASSOCIATES FIRST CAP CP RVO,15,54,0
ASG,N,10,915,915,891,900,0,0,918,10,1256,894,15,9.15,9.15,8.91,9.00,9.00,14800,N/A,N/A,0,0,0.00,0,LIBERTY ALL STAR GRWTH FD,16,11,132
ASGN,Q,4,1356,1400,1200,1208,0,0,1376,4,2236,1244,282,21.19,21.88,18.75,18.88,18.88,265100,N/A,N/A,0,0,0.83,22.74,ON ASSIGNMENT INC,16,14,0
ASGR,Q,4,1568,1584,1568,1584,1568,1576,1616,4,1856,840,9,24.50,24.75,24.50,24.75,24.75,8400,24.50,24.62,6,10,1.40,17.68,AMERICA SERVICE GROUP INC,13,30,0
ASH,N,10,3805,3859,3673,3695,0,0,3813,10,4135,3018,424,38.05,38.59,36.73,36.95,36.95,626800,N/A,N/A,0,0,4.19,8.82,ASHLAND INC,16,20,110
ASHW,Q,4,548,552,536,536,512,590,548,4,600,244,54,8.56,8.62,8.38,8.38,8.38,15800,8.00,9.22,1,1,0.50,16.75,ASHWORTH INC,16,15,0
ASI,N,10,800,800,800,800,0,0,800,10,810,325,1,8.00,8.00,8.00,8.00,8.00,500,N/A,N/A,0,0,-0.15,0,AMER SAFETY INS GRP LTD,15,59,0
ASIA,Q,4,0,811,756,764,672,860,768,4,5344,444,61,N/A,12.67,11.81,11.94,11.94,20300,10.50,13.44,1,1,-0.07,0,ASIAINFO HOLDINGS INC,16,14,0
ASIPY,Q,4,432,440,424,424,424,440,432,4,496,280,10,6.75,6.88,6.62,6.62,6.62,2000,6.62,6.88,1,20,1.17,5.66,ANANGEL-AMER SHIP LTD SPON ADR,16,1,0
ASIS,Q,4,964,968,916,920,920,936,936,4,1528,228,25,15.06,15.12,14.31,14.38,14.38,26200,14.38,14.62,1,20,0.87,16.52,ASI SOLUTIONS INC,16,8,0
ASKJ,Q,4,108,112,96,98,96,100,108,4,5680,100,154,1.69,1.75,1.50,1.53,1.53,169000,1.50,1.56,10,5,-5.51,0,ASK JEEVES INC,16,15,0
ASL,N,10,246,246,240,240,0,0,244,10,306,137,9,2.46,2.46,2.40,2.40,2.40,12400,N/A,N/A,0,0,-1.25,0,ASHANTI GOLDFIELDS CO LTD,16,20,0
ASMI,Q,4,880,888,836,856,768,1088,928,4,2408,592,236,13.75,13.88,13.06,13.38,13.38,237700,12.00,17.00,10,4,1.83,7.31,ASM INTL NV,16,12,0
ASML,Q,4,1328,1360,1288,1296,1276,1316,1472,4,3150,1236,2186,20.75,21.25,20.12,20.25,20.25,412700,19.94,20.56,20,5,0.75,27.00,ASM LITHOGRAPHY HLDG NV,16,15,0
ASN,N,10,2485,2500,2475,2490,0,0,2483,3,850,616,154,24.85,25.00,24.75,24.90,24.90,375700,N/A,N/A,0,0,1.78,13.99,ARCHSTONE COMMUN TR,16,22,164
ASNT,U,11,875,875,781,781,781,812,781,11,3375,437,13,0.88,0.88,0.78,0.78,0.78,37700,0.78,0.81,25,25,0.04,19.53,ASANTE TECHNOLOGIES INC,15,50,0
ASO,N,10,1641,1675,1641,1654,0,0,1660,10,2006,1168,385,16.41,16.75,16.41,16.54,16.54,906600,N/A,N/A,0,0,0.86,19.23,AMSOUTH BANCORP,16,23,84
ASP,N,10,1175,1185,1175,1176,0,0,1181,10,1200,1025,4,11.75,11.85,11.75,11.76,11.76,2000,N/A,N/A,0,0,0.00,0,AMER STRATEGIC INCM PTFL,13,26,99
ASPG,U,11,1406,1406,1312,1406,1343,1406,1380,11,4130,625,25,1.41,1.41,1.31,1.41,1.41,48600,1.34,1.41,5,5,0.00,0,ASPEN GRP RESOURCES CP NEW,16,11,0
ASPM,Q,4,688,692,668,672,668,672,700,4,3248,436,52,10.75,10.81,10.44,10.50,10.50,64800,10.44,10.50,5,29,-0.34,0,ASPECT MEDICAL SYS INC,15,51,0
ASPN,U,11,1187,1190,1156,1156,1125,1281,1187,11,1562,350,5,1.19,1.19,1.16,1.16,1.16,3800,1.12,1.28,5,5,0.23,5.03,ASPEN EXPLOR CP,13,6,0
ASPQ,U,11,2812,2812,2593,2593,2531,2562,2875,11,29000,1000,22,2.81,2.81,2.59,2.59,2.59,44400,2.53,2.56,5,5,0.00,0,ASPI EUROPE INC,16,12,0
ASPT,Q,4,542,548,512,532,392,688,526,4,3888,452,368,8.47,8.56,8.00,8.31,8.31,329700,6.12,10.75,10,15,-0.38,0,ASPECT COMMUN CP,16,15,0
ASPV,U,11,300,300,300,300,260,320,300,11,937,62,1,0.30,0.30,0.30,0.30,0.30,6000,0.26,0.32,50,50,0.00,0,AMERICA'S SPORTS VOICE INC,11,11,0
ASPX,Q,4,226,228,210,218,218,220,226,4,1104,226,258,3.53,3.56,3.28,3.41,3.41,345200,3.41,3.44,13,1,-2.46,0,AUSPEX SYSTEMS INC,16,13,0
ASR,N,10,1785,1800,1770,1780,0,0,1775,10,1965,1256,19,17.85,18.00,17.70,17.80,17.80,9100,N/A,N/A,0,0,0.55,32.36,GRUPO AERO SURESTE SA ADS,14,33,0
ASTE,Q,4,824,824,792,800,804,808,792,4,1944,536,119,12.88,12.88,12.38,12.50,12.50,101600,12.56,12.62,1,5,1.33,9.40,ASTEC IND INC,16,14,0
ASTI,Q,4,1332,1380,1300,1312,1320,1328,1280,4,1888,848,15,20.81,21.56,20.31,20.50,20.50,5000,20.62,20.75,2,3,-21.15,0,ALLERGAN SPECIALTY THERA INC,14,9,0
ASTM,Q,4,58,60,54,60,60,62,56,4,528,48,178,0.91,0.94,0.84,0.94,0.94,176800,0.94,0.97,54,8,-0.14,0,AASTROM BIOSCIENCES INC,16,14,0
ASTN,Q,4,96,104,88,92,88,96,104,4,664,48,76,1.50,1.62,1.38,1.44,1.44,73500,1.38,1.50,45,40,-0.49,0,ASHTON TECHNOLOGY GROUP INC,16,13,0
ASTNW,Q,4,44,44,44,44,44,48,42,4,456,14,2,0.69,0.69,0.69,0.69,0.69,2100,0.69,0.75,18,1,0.00,0,ASHTON TECHNOLOGY GROUP INC WS,15,1,0
ASTSF,Q,4,840,840,828,832,672,860,840,4,2320,512,71,13.12,13.12,12.94,13.00,13.00,105700,10.50,13.44,2,1,1.22,10.66,ASE TEST LTD ORD SHRS,16,6,0
ASTT,Q,4,268,272,256,256,256,268,276,4,792,208,63,4.19,4.25,4.00,4.00,4.00,265300,4.00,4.19,1,1,0.45,8.89,ASAT HOLDINGS LTD,16,5,0
ASV,N,10,1490,1490,1445,1445,0,0,1500,10,3156,1043,9,14.90,14.90,14.45,14.45,14.45,5600,N/A,N/A,0,0,1.28,11.29,AG SERVICES OF AMER INC,16,13,0
ASVI,Q,4,704,744,696,744,712,744,704,4,1072,408,25,11.00,11.62,10.88,11.62,11.62,22200,11.12,11.62,7,1,0.10,116.25,A S V INC,16,2,0
ASX,N,10,440,440,440,440,0,0,445,10,687,287,5,4.40,4.40,4.40,4.40,4.40,3900,N/A,N/A,0,0,0.36,12.22,ADVANCED SEMICOND ENGINEERING,13,19,0
ASXI,U,11,280,280,280,280,280,350,312,11,1125,218,2,0.28,0.28,0.28,0.28,0.28,1500,0.28,0.35,50,50,0.08,3.50,ASTREX INC,12,33,0
ASY,A,10,140,140,140,140,0,0,140,10,300,112,2,1.40,1.40,1.40,1.40,1.40,1100,N/A,N/A,0,0,-0.49,0,ELECSYS CP,14,45,0
ASYS,S,4,416,422,376,376,372,380,416,4,1696,128,99,6.50,6.59,5.88,5.88,5.88,50200,5.81,5.94,10,5,0.70,8.39,AMTECH SYSTEMS INC,16,15,0
ASYT,Q,4,808,816,736,740,748,760,836,4,4288,640,687,12.62,12.75,11.50,11.56,11.56,444200,11.69,11.88,9,2,1.63,7.09,ASYST TECHNOLOGIES INC,16,14,0
AT,N,10,5235,5359,5225,5240,0,0,5369,10,7337,4775,596,52.35,53.59,52.25,52.40,52.40,1207300,N/A,N/A,0,0,6.20,8.45,ALLTEL CP,16,21,132
ATAC,Q,4,352,356,340,356,348,352,344,4,872,104,52,5.50,5.56,5.31,5.56,5.56,103900,5.44,5.50,50,50,-4.69,0,AFTERMARKET TECHNOLOGY CP,16,6,0
ATAXZ,Q,4,396,396,388,388,392,396,400,4,416,312,9,6.19,6.19,6.06,6.06,6.06,3600,6.12,6.19,50,9,0.38,15.95,AMER FIRST TX EX INV LP,14,19,54
ATCC,U,11,250,250,210,250,210,250,250,11,2000,125,4,0.25,0.25,0.21,0.25,0.25,31000,0.21,0.25,50,50,0.00,0,ASTROCOM CP,13,25,0
ATCM,Q,4,672,672,672,672,664,672,664,4,3072,608,1,10.50,10.50,10.50,10.50,10.50,200,10.38,10.50,1,1,-5.59,0,AT COMM CP,16,13,0
ATCO,S,4,223,230,200,216,216,228,224,4,856,131,73,3.48,3.59,3.12,3.38,3.38,66800,3.38,3.56,1,1,-0.67,0,AMER TECHNOLOGY CP,16,8,0
ATEA,Q,4,52,56,52,56,52,60,56,4,384,28,6,0.81,0.88,0.81,0.88,0.88,9300,0.81,0.94,1,1,-0.30,0,ASTEA INTL INC,11,57,0
ATEG,U,11,45,64,42,53,53,58,45,11,510,40,55,0.05,0.06,0.04,0.05,0.05,1084600,0.05,0.06,50,50,-0.15,0,AMER TECHNOLOGIES GRP,16,3,0
ATEK,U,11,1843,1843,1750,1750,1750,1968,1875,11,9906,1125,5,1.84,1.84,1.75,1.75,1.75,1900,1.75,1.97,5,5,0.00,0,ALTERNATIVE TECH RES INC,15,15,0
ATEL,u,11,406,437,343,375,343,375,437,11,3125,150,21,0.41,0.44,0.34,0.38,0.38,73200,0.34,0.38,50,50,0.00,0,ACCESSTEL INC,16,13,0
ATEX,U,11,900,900,875,875,875,937,900,11,4250,625,21,0.90,0.90,0.88,0.88,0.88,127700,0.88,0.94,25,25,0.00,0,AVERY COMMUNICATIONS INC,15,45,0
ATF,A,10,12986,13051,12881,12941,0,0,13170,10,20593,12600,12,129.86,130.51,128.81,129.41,129.41,2500,N/A,N/A,0,0,0.00,0,EQUITY INCOME FD THE AT+T,15,17,292
ATG,N,10,2124,2132,2053,2099,0,0,2115,10,2318,1550,165,21.24,21.32,20.53,20.99,20.99,132700,N/A,N/A,0,0,1.40,14.99,AGL RESOURCES INC,16,23,108
ATGC,Q,4,65,68,64,64,64,68,64,4,384,40,14,1.02,1.06,1.00,1.00,1.00,28500,1.00,1.06,5,5,-0.04,0,ATG INC,16,2,0
ATGI,Q,4,464,484,458,476,476,480,472,4,1076,360,60,7.25,7.56,7.16,7.44,7.44,33800,7.44,7.50,30,28,2.01,3.70,ALPHA TECHNOLOGIES GRP INC,16,9,0
ATGN,Q,4,82,84,70,72,68,80,92,4,1216,48,49,1.28,1.31,1.09,1.12,1.12,69500,1.06,1.25,20,10,-0.71,0,ALTIGEN COMMUN INC,16,2,0
ATHM,Q,4,308,320,292,308,310,312,322,4,2488,248,2387,4.81,5.00,4.56,4.81,4.81,3163200,4.84,4.88,19,1,-18.73,0,AT HOME CP SER A,16,16,0
ATHY,Q,4,104,110,90,96,96,108,100,4,2268,60,118,1.62,1.72,1.41,1.50,1.50,170500,1.50,1.69,1,20,-2.17,0,APPLIEDTHEORY CP,16,10,0
ATI,N,10,1768,1770,1710,1723,0,0,1758,10,2681,1250,224,17.68,17.70,17.10,17.23,17.23,240300,N/A,N/A,0,0,1.60,10.77,ALLEGHENY TECHNOLOGIES INC,16,22,80
ATIS,Q,4,212,236,208,208,200,248,220,4,788,190,179,3.31,3.69,3.25,3.25,3.25,213100,3.12,3.88,15,5,-0.41,0,ADVANCED TISSUE SCIENCES,16,14,0
ATJ,A,10,160,160,160,160,0,0,160,10,262,112,1,1.60,1.60,1.60,1.60,1.60,1500,N/A,N/A,0,0,-0.06,0,AT PLASTICS INC,15,31,0
ATK,N,10,8023,8129,7776,7833,0,0,8023,10,8690,3550,213,80.23,81.29,77.76,78.33,78.33,100000,N/A,N/A,0,0,4.71,16.63,ALLIANT TECHSYSTEMS INC,16,20,0
ATL,N,10,1080,1080,1080,1080,0,0,1100,10,1137,912,2,10.80,10.80,10.80,10.80,10.80,5000,N/A,N/A,0,0,1.27,8.50,ATALANTA SOSNOFF CAP CP,14,13,25
ATLC,S,4,44,46,44,46,44,46,46,4,680,26,8,0.69,0.72,0.69,0.72,0.72,14400,0.69,0.72,33,14,-1.28,0,ATLANTIC TECH VENTURES,15,40,0
ATLI,U,11,375,375,375,375,187,375,375,11,875,200,1,0.38,0.38,0.38,0.38,0.38,2000,0.19,0.38,50,50,0.00,0,AMER IR TECHNOLOGIES INC,9,45,0
ATLPP,Q,4,600,600,600,600,584,600,600,4,632,440,2,9.38,9.38,9.38,9.38,9.38,1000,9.12,9.38,10,35,0.00,0,ATLANTIC PREFERRED CAP CP,11,45,0
ATLRS,S,4,488,488,488,488,488,496,488,4,584,354,1,7.62,7.62,7.62,7.62,7.62,100,7.62,7.75,10,1,0.00,0,ATLANTIC REALTY TR INC SBI,13,29,0
ATMI,Q,4,1156,1156,1040,1088,1024,1280,1152,4,3888,920,364,18.06,18.06,16.25,17.00,17.00,364700,16.00,20.00,2,3,1.44,11.81,ATMI INC,16,15,0
ATML,Q,4,640,672,632,636,640,644,660,4,1964,600,6018,10.00,10.50,9.88,9.94,9.94,5774600,10.00,10.06,2,100,0.55,18.07,ATMEL CP,16,16,0
ATMS,Q,4,134,156,130,156,132,168,132,4,808,116,139,2.09,2.44,2.03,2.44,2.44,125200,2.06,2.62,1,2,0.51,4.78,TIDEL TECH INC,16,14,0
ATO,N,10,2395,2395,2260,2330,0,0,2361,10,2625,1425,113,23.95,23.95,22.60,23.30,23.30,98200,N/A,N/A,0,0,1.38,16.88,ATMOS ENERGY CP,16,21,116
ATOM,U,11,156,156,156,156,156,250,250,11,2125,93,2,0.16,0.16,0.16,0.16,0.16,5200,0.16,0.25,50,50,-0.39,0,ATOMIC BURRITO INC,15,13,0
ATPG,Q,4,824,847,800,828,0,0,840,4,932,632,77,12.88,13.23,12.50,12.94,12.94,27100,N/A,N/A,0,0,0.00,0,ATP OIL & GAS CP,16,14,0
ATR,N,10,2980,3020,2920,2920,0,0,2993,10,3160,1937,91,29.80,30.20,29.20,29.20,29.20,102200,N/A,N/A,0,0,1.78,16.40,APTARGROUP INC,16,26,20
ATRI,Q,4,940,948,936,936,940,952,960,4,1016,680,7,14.69,14.81,14.62,14.62,14.62,7500,14.69,14.88,10,1,1.36,10.75,ATRION CP,13,44,0
ATRKC,S,4,28,36,28,36,32,36,38,4,448,22,10,0.44,0.56,0.44,0.56,0.56,9700,0.50,0.56,12,1,-0.61,0,@TRACK COMMUNICATIONS INC,16,6,0
ATRM,Q,4,144,146,138,138,138,140,142,4,744,140,22,2.25,2.28,2.16,2.16,2.16,17800,2.16,2.19,1,1,-0.56,0,AETRIUM INC,16,9,0
ATRO,Q,4,864,904,864,896,884,908,912,4,1024,524,5,13.50,14.12,13.50,14.00,14.00,1800,13.81,14.19,1,5,0.93,15.05,ASTRONICS CP,16,7,0
ATRX,Q,4,1079,1116,1008,1056,1048,1056,1096,4,1600,440,137,16.86,17.44,15.75,16.50,16.50,39600,16.38,16.50,1,1,-2.23,0,ATRIX LABORATORIES INC,16,14,0
ATS,N,10,290,300,290,300,0,0,280,10,700,262,3,2.90,3.00,2.90,3.00,3.00,4200,N/A,N/A,0,0,0.92,3.26,APT SATELLITE HLDGS LTD ADS,16,17,0
ATSI,Q,4,644,644,496,536,532,552,644,4,1184,592,287,10.06,10.06,7.75,8.38,8.38,478100,8.31,8.62,1,10,0.04,209.38,ATS MEDICAL INC,16,13,0
ATSM,U,11,1750,1750,1687,1687,1687,1781,1781,11,2750,687,6,1.75,1.75,1.69,1.69,1.69,10000,1.69,1.78,5,5,0.07,24.10,ATS MONEY SYSTEMS INC,15,29,0
ATSN,Q,4,816,816,704,724,720,752,968,4,3056,816,1317,12.75,12.75,11.00,11.31,11.31,5639100,11.25,11.75,4,25,1.10,10.28,ARTESYN TECH INC,16,14,0
ATTC,Q,4,1904,1908,1896,1900,0,0,1904,4,4024,1772,107,29.75,29.81,29.62,29.69,29.69,49100,N/A,N/A,0,0,-5.48,0,AT & T CANADA INC CL B DEP REC,16,15,0
ATTL,Q,4,180,192,178,180,178,180,178,4,1136,140,77,2.81,3.00,2.78,2.81,2.81,67700,2.78,2.81,10,25,0.00,0,AT&T LATIN AMER CP CL A,16,10,0
ATTP,U,11,88,92,85,86,87,88,90,11,2875,35,57,0.09,0.09,0.09,0.09,0.09,598200,0.09,0.09,50,50,-0.10,0,AFFORDABLE TELECOM TECH CP,16,13,0
ATTU,Q,4,98,108,96,96,108,112,104,4,2400,88,37,1.53,1.69,1.50,1.50,1.50,51000,1.69,1.75,5,1,-1.34,0,ATTUNITY LTD,16,8,0
ATTY,S,4,72,72,68,68,68,76,74,4,392,32,11,1.12,1.12,1.06,1.06,1.06,13000,1.06,1.19,50,1,-0.67,0,ATTORNEYS.COM INC,13,38,0
ATU,N,10,1385,1385,1360,1375,0,0,1385,10,2718,1125,38,13.85,13.85,13.60,13.75,13.75,15000,N/A,N/A,0,0,1.10,12.50,ACTUANT CP,16,22,6
ATVI,Q,4,1481,1508,1464,1488,1424,1516,1504,4,1616,344,510,23.14,23.56,22.88,23.25,23.25,463600,22.25,23.69,11,15,-1.34,0,ACTIVISION INC,16,14,0
ATW,N,10,4399,4440,4345,4361,0,0,4379,10,6987,3020,134,43.99,44.40,43.45,43.61,43.61,90700,N/A,N/A,0,0,1.86,23.45,ATWOOD OCEANICS INC,16,21,0
ATX,A,10,650,660,630,630,0,0,637,10,737,425,12,6.50,6.60,6.30,6.30,6.30,10600,N/A,N/A,0,0,-0.49,0,A T CROSS CO,16,21,0
ATYT,Q,4,256,278,256,264,256,272,266,4,1432,232,38,4.00,4.34,4.00,4.12,4.12,33300,4.00,4.25,25,2,-0.04,0,ATI TECH INC,16,14,0
AU,N,10,1535,1535,1441,1441,0,0,1526,10,2600,1225,119,15.35,15.35,14.41,14.41,14.41,194800,N/A,N/A,0,0,0.78,18.47,ANGLOGOLD LTD ADS,16,21,93
AUCAF,U,10,500,500,325,325,225,350,425,10,600,125,3,5.00,5.00,3.25,3.25,3.25,1500,2.25,3.50,5,5,0.00,0,AUSTRALIAN CDN OIL ROYALTIES,15,38,0
AUDC,Q,4,564,564,480,516,480,576,564,4,4752,544,964,8.81,8.81,7.50,8.06,8.06,1782400,7.50,9.00,2,10,0.77,10.47,AUDIOCODES LTD,16,14,0
AUGI,U,11,160,160,160,160,160,190,187,11,1125,125,2,0.16,0.16,0.16,0.16,0.16,20000,0.16,0.19,50,50,-0.63,0,AMER UNITED GLOBAL INC,11,25,0
AUGN,U,11,312,312,312,312,313,437,312,11,3000,4,1,0.31,0.31,0.31,0.31,0.31,3700,0.31,0.44,50,50,0.00,0,AUGMENT SYSTEMS INC NEW,15,31,0
AUGR,U,11,718,718,718,718,720,1010,718,11,15000,531,1,0.72,0.72,0.72,0.72,0.72,800,0.72,1.01,25,5,-0.10,0,AUTO GRAPHICS INC,10,21,0
AUGT,Q,4,704,704,632,648,664,676,704,4,1248,632,54,11.00,11.00,9.88,10.12,10.12,29600,10.38,10.56,1,5,0.16,63.28,AUSUST TECHNOLOGY CP,15,24,0
AULT,Q,4,0,376,344,352,350,352,366,4,768,316,24,N/A,5.88,5.38,5.50,5.50,17700,5.47,5.50,1,12,0.60,9.17,AULT INC,15,57,0
AURA,U,11,390,400,380,380,380,390,386,11,1200,85,49,0.39,0.40,0.38,0.38,0.38,258000,0.38,0.39,50,50,-0.15,0,AURA SYSTEMS INC,16,11,0
AUTC,U,11,350,375,310,350,330,370,390,11,4750,310,33,0.35,0.38,0.31,0.35,0.35,165800,0.33,0.37,50,50,-0.26,0,AUTOTRADECENTER.COM INC,16,4,0
AUTH,Q,4,88,96,88,92,88,128,90,4,1976,67,9,1.38,1.50,1.38,1.44,1.44,17500,1.38,2.00,1,6,-0.83,0,AUTHORISZOR INC,12,53,0
AUTM,U,11,600,690,600,690,580,690,650,11,9000,500,5,0.60,0.69,0.60,0.69,0.69,12500,0.58,0.69,25,25,0.00,0,AUTEO MEDIA INC,13,47,0
AUTN,Q,4,1028,1028,888,964,988,992,1088,4,4096,1032,75,16.06,16.06,13.88,15.06,15.06,62200,15.44,15.50,1,1,0.11,136.93,AUTONOMY CP PLC ADR,16,14,0
AV,N,10,1240,1260,1205,1240,0,0,1300,10,2600,987,474,12.40,12.60,12.05,12.40,12.40,981000,N/A,N/A,0,0,-1.61,0,AVAYA INC,16,22,0
AVA,N,10,1620,1640,1585,1587,0,0,1600,10,4425,1500,108,16.20,16.40,15.85,15.87,15.87,142600,N/A,N/A,0,0,1.47,10.80,AVISTA CORP,16,22,48
AVAN,Q,4,284,304,272,272,256,292,310,4,944,260,223,4.44,4.75,4.25,4.25,4.25,187900,4.00,4.56,6,12,-0.42,0,AVANT IMMUNOTHERAPEUTICS INC,16,13,0
AVANW,U,11,2500,2500,2500,2500,2500,2750,2500,11,9000,1375,1,2.50,2.50,2.50,2.50,2.50,200,2.50,2.75,5,5,0.00,0,AVANT IMMUNOTHERAPEUTICS WS,10,42,0
AVAT,U,11,400,400,400,400,400,430,400,11,812,290,2,0.40,0.40,0.40,0.40,0.40,1100,0.40,0.43,50,50,0.00,0,AVATEX CP CL A,13,30,0
AVB,N,10,4865,4869,4854,4866,0,0,4853,10,5062,3387,78,48.65,48.69,48.54,48.66,48.66,75800,N/A,N/A,0,0,2.53,19.23,AVALONBAY CMTYS INC,16,21,256
AVBC,U,11,97,114,97,97,97,114,110,11,1531,65,20,0.10,0.11,0.10,0.10,0.10,201300,0.10,0.11,50,50,0.00,0,AQUA VIE BEVERAGE CP,16,12,0
AVC,N,10,45,55,45,52,0,0,40,10,443,15,18,0.45,0.55,0.45,0.52,0.52,123300,N/A,N/A,0,0,-4.50,0,AUDIO VISUAL SVCS CP,16,18,0
AVCA,U,11,900,1010,875,1010,812,1062,968,11,1718,160,3,0.90,1.01,0.88,1.01,1.01,7000,0.81,1.06,25,5,-3.78,0,ADVOCAT INC,11,39,0
AVCC,S,4,96,96,96,96,96,100,96,4,368,72,3,1.50,1.50,1.50,1.50,1.50,2000,1.50,1.56,5,5,0.18,8.33,ADVANCED COMPUTER TECHNIQUES,12,36,0
AVCI,Q,4,908,1016,860,992,980,988,948,4,11168,644,3330,14.19,15.88,13.44,15.50,15.50,2838200,15.31,15.44,1,12,-3.69,0,AVICI SYSTEMS INC,16,16,0
AVCT,Q,4,1408,1416,1268,1296,1100,1312,1392,4,4600,1200,565,22.00,22.12,19.81,20.25,20.25,659900,17.19,20.50,2,5,-3.34,0,AVOCENT CP,16,15,0
AVD,A,10,1185,1195,1175,1190,0,0,1175,10,1312,700,4,11.85,11.95,11.75,11.90,11.90,1500,N/A,N/A,0,0,1.57,7.58,AMER VANGUARD CP,14,50,12
AVDI,U,11,250,250,250,250,187,281,250,11,3875,156,2,0.25,0.25,0.25,0.25,0.25,10000,0.19,0.28,50,50,0.00,0,ADVANCED TECHNOLOGY IND INC,15,16,0
AVDO,S,4,25,30,24,28,28,30,26,4,192,26,24,0.39,0.47,0.38,0.44,0.44,43300,0.44,0.47,1,46,-0.72,0,AVADO BRANDS INC,16,9,0
AVDOP,S,4,84,84,84,84,64,100,84,4,1488,84,1,1.31,1.31,1.31,1.31,1.31,1000,1.00,1.56,1,50,0.00,0,AVADO FINANCING I PR,11,29,0
AVE,N,10,7560,7560,7328,7335,0,0,7570,10,8750,4575,189,75.60,75.60,73.28,73.35,73.35,156800,N/A,N/A,0,0,-2.51,0,AVENTIS ADS,16,24,32
AVEA,Q,4,68,88,64,72,68,80,66,4,3904,62,138,1.06,1.38,1.00,1.12,1.12,170300,1.06,1.25,2,20,-0.86,0,AVENUE A INC,16,14,0
AVGE,S,4,60,60,52,52,52,62,64,4,280,32,4,0.94,0.94,0.81,0.81,0.81,2800,0.81,0.97,1,1,0.07,11.61,AVIATION GENERAL INC,15,8,0
AVGN,Q,4,931,931,812,812,812,816,892,4,4480,824,246,14.55,14.55,12.69,12.69,12.69,162000,12.69,12.75,1,10,-1.03,0,AVIGEN INC,16,14,0
AVGO,Q,4,300,316,248,256,224,264,284,4,1776,224,112,4.69,4.94,3.88,4.00,4.00,95700,3.50,4.12,5,2,-4.13,0,AVANTGO INC,16,13,0
AVID,Q,4,1040,1043,940,945,904,992,1008,4,1544,560,168,16.25,16.30,14.69,14.77,14.77,198900,14.12,15.50,2,2,-2.28,0,AVID TECHNOLOGY INC,16,13,0
AVIG,U,11,16,19,15,19,15,20,20,11,625,10,2,0.02,0.02,0.01,0.02,0.02,54400,0.01,0.02,50,50,-0.04,0,AVANI INTL GRP INC,14,39,0
AVII,Q,4,266,268,256,264,256,264,260,4,1312,232,63,4.16,4.19,4.00,4.12,4.12,49700,4.00,4.12,27,9,-0.49,0,BIOPHARMA INC,16,14,0
AVIIW,Q,4,89,92,88,88,88,96,94,4,604,76,7,1.39,1.44,1.38,1.38,1.38,6400,1.38,1.50,2,1,0.00,0,BIOPHARMA INC WS,16,7,0
AVIIZ,Q,4,104,104,104,104,96,104,88,4,640,88,1,1.62,1.62,1.62,1.62,1.62,200,1.50,1.62,5,9,0.00,0,AVI BIOPHARMA INC WS,11,23,0
AVIR,Q,4,2196,2288,2056,2112,2100,2360,2192,4,4519,1344,738,34.31,35.75,32.12,33.00,33.00,468800,32.81,36.88,8,6,-3.74,0,AVIRON,16,14,0
AVL,N,10,750,750,695,705,0,0,750,10,962,437,27,7.50,7.50,6.95,7.05,7.05,50100,N/A,N/A,0,0,0.64,11.02,AVIALL INC,16,8,0
AVM,A,10,318,324,316,324,0,0,328,10,1000,225,4,3.18,3.24,3.16,3.24,3.24,4500,N/A,N/A,0,0,0.65,4.98,ADVANCED MAGNETICS INC,16,8,0
AVN,A,10,410,419,405,415,0,0,420,10,950,187,82,4.10,4.19,4.05,4.15,4.15,182300,N/A,N/A,0,0,0.07,59.29,AVANIR PHARMA CL A,16,18,0
AVNT,Q,4,1243,1292,1216,1279,1248,1312,1256,4,1728,570,372,19.42,20.19,19.00,19.98,19.98,414700,19.50,20.50,4,5,1.99,10.04,AVANT CP,16,15,0
AVNX,Q,4,1082,1088,988,1000,996,1016,1100,4,16768,1028,3482,16.91,17.00,15.44,15.62,15.62,2188500,15.56,15.88,1,11,0.00,0,AVANEX CP,16,14,0
AVP,N,10,3880,3960,3880,3892,0,0,3930,10,4975,2612,734,38.80,39.60,38.80,38.92,38.92,1360900,N/A,N/A,0,0,2.02,19.27,AVON PRODUCTS INC,16,20,76
AVR,A,10,100,100,95,95,0,0,100,10,418,75,3,1.00,1.00,0.95,0.95,0.95,3200,N/A,N/A,0,0,-0.27,0,AVITAR INC,16,6,0
AVS,N,10,427,427,415,415,0,0,422,10,937,162,3,4.27,4.27,4.15,4.15,4.15,3700,N/A,N/A,0,0,-7.68,0,AVIATION SALES CO,15,38,0
AVSG,U,11,60,60,50,52,50,55,60,11,1250,55,41,0.06,0.06,0.05,0.05,0.05,747500,0.05,0.05,50,50,-0.22,0,AVID SPORTSWEAR & GOLF CP,15,15,0
AVSR,Q,4,72,72,64,64,60,68,64,4,896,64,235,1.12,1.12,1.00,1.00,1.00,589600,0.94,1.06,30,70,-4.46,0,AVISTAR COMMUN CP,16,13,0
AVSS,U,11,531,531,531,531,531,625,625,11,1000,400,1,0.53,0.53,0.53,0.53,0.53,2000,0.53,0.62,25,25,0.00,0,AVESIS INC,12,57,0
AVT,N,10,2680,2680,2497,2510,0,0,2656,10,4056,1718,331,26.80,26.80,24.97,25.10,25.10,434800,N/A,N/A,0,0,2.85,8.81,AVNET INC,16,22,30
AVTC,Q,4,268,268,172,192,168,208,300,4,2080,276,479,4.19,4.19,2.69,3.00,3.00,419800,2.62,3.25,10,10,0.33,9.09,AVT CP,16,13,0
AVTH,U,11,330,330,330,330,300,330,300,11,562,187,1,0.33,0.33,0.33,0.33,0.33,200,0.30,0.33,50,50,0.00,0,ADVANCED TOBACCO PRODS INC,16,14,0
AVTI,U,11,40,50,40,40,40,50,40,11,1343,16,6,0.04,0.05,0.04,0.04,0.04,53800,0.04,0.05,50,50,-0.08,0,ACCORD ADVANCED TECH INC,11,46,0
AVTM,Q,4,107,108,96,108,106,108,108,4,388,14,47,1.67,1.69,1.50,1.69,1.69,57500,1.66,1.69,1,60,-0.65,0,AVTEAM INC,16,14,0
AVTR,Q,4,1496,1496,1496,1496,1488,1496,1504,4,1584,1024,2,23.38,23.38,23.38,23.38,23.38,300,23.25,23.38,14,1,21.01,1.11,AVATAR HOLDINGS,12,56,0
AVTX,U,11,1300,1300,1062,1187,1062,1187,1300,11,2500,650,11,1.30,1.30,1.06,1.19,1.19,12900,1.06,1.19,5,5,0.00,0,ADVANCE TECHNOLOGIES INC,15,29,0
AVX,N,10,1770,1771,1701,1729,0,0,1758,10,5000,1512,247,17.70,17.71,17.01,17.29,17.29,232700,N/A,N/A,0,0,2.92,5.92,AVX CP,16,20,14
AVXCF,U,11,40,60,40,50,47,60,30,11,1000,20,14,0.04,0.06,0.04,0.05,0.05,147500,0.05,0.06,50,50,0.00,0,ADVANTEXCEL.COM COMMUN CP,15,48,0
AVXT,Q,4,127,128,104,104,104,280,132,4,948,124,67,1.98,2.00,1.62,1.62,1.62,112600,1.62,4.38,70,3,-1.06,0,AVAX TECHNOLOGIES INC,16,14,0
AVY,N,10,5260,5320,5237,5249,0,0,5262,10,7062,4112,450,52.60,53.20,52.37,52.49,52.49,1107200,N/A,N/A,0,0,2.84,18.48,AVERY DENNISON CP,16,21,120
AVZ,N,10,2999,3074,2850,3060,0,0,3311,10,5109,2309,87,29.99,30.74,28.50,30.60,30.60,61700,N/A,N/A,0,0,1.21,25.29,AMVESCAP PLC,16,19,28
AW,N,10,1420,1500,1420,1497,0,0,1509,10,1759,531,370,14.20,15.00,14.20,14.97,14.97,769700,N/A,N/A,0,0,0.36,41.58,ALLIED WASTE INDUS INC,16,21,0
AWA,N,10,965,975,925,940,0,0,990,10,1993,893,105,9.65,9.75,9.25,9.40,9.40,214700,N/A,N/A,0,0,0.06,156.67,AMER WEST HOLDINGS CP B,16,20,0
AWBC,Q,4,700,704,696,696,696,704,700,4,736,530,8,10.94,11.00,10.88,10.88,10.88,17700,10.88,11.00,5,116,0.90,12.08,AMER WEST BANCORPORATION,15,43,0
AWC,N,10,79,80,77,80,0,0,80,10,437,67,6,0.79,0.80,0.77,0.80,0.80,3900,N/A,N/A,0,0,-0.45,0,ASIA PAC WIRE & CABLE CP LTD,16,11,0
AWE,N,10,1891,1905,1825,1840,0,0,1890,3,1120,524,543,18.91,19.05,18.25,18.40,18.40,4205500,N/A,N/A,0,0,0.00,0,AT & T WIRELESS GROUP,16,23,0
AWEB,Q,4,20,22,16,16,12,24,20,4,676,12,72,0.31,0.34,0.25,0.25,0.25,196500,0.19,0.38,100,3,-1.35,0,AUTOWEB.COM INC,16,13,0
AWF,N,10,959,959,946,952,0,0,950,10,981,806,32,9.59,9.59,9.46,9.52,9.52,50400,N/A,N/A,0,0,0.00,0,ALLIANCE WORLD DLR GOVT FD II,16,14,102
AWG,N,10,1130,1143,1120,1121,0,0,1125,10,1200,906,15,11.30,11.43,11.20,11.21,11.21,16900,N/A,N/A,0,0,0.00,0,ALLIANCE WORLD DLR GOVT FD,16,11,132
AWK,N,10,2970,2971,2895,2905,0,0,2971,10,3018,1893,149,29.70,29.71,28.95,29.05,29.05,130200,N/A,N/A,0,0,1.61,18.04,AMER WATER WORKS,16,22,94
AWLD,S,4,44,44,44,44,36,44,40,4,296,32,1,0.69,0.69,0.69,0.69,0.69,1000,0.56,0.69,10,5,-0.06,0,ACTIVEWORLDS.COM INC,10,48,0
AWLDW,S,4,6,6,6,6,6,8,4,4,120,4,2,0.09,0.09,0.09,0.09,0.09,2000,0.09,0.12,1,50,0.00,0,ACTIVEWORLDS.COM INC WS,15,38,0
AWON,U,11,250,250,187,218,156,218,406,11,4625,80,11,0.25,0.25,0.19,0.22,0.22,45100,0.16,0.22,50,50,-0.61,0,A1 INTERNET.COM INC,14,41,0
AWR,N,10,3100,3130,3080,3080,0,0,3090,10,3793,2500,39,31.00,31.30,30.80,30.80,30.80,18500,N/A,N/A,0,0,1.91,16.13,AMER STATE WATER CO,16,24,130
AWRE,Q,4,680,684,632,644,644,672,652,4,3932,544,343,10.62,10.69,9.88,10.06,10.06,468700,10.06,10.50,8,1,0.63,15.97,AWARE INC,16,15,0
AWSS,U,11,312,312,312,312,310,490,312,11,1750,290,1,0.31,0.31,0.31,0.31,0.31,1200,0.31,0.49,50,50,0.00,0,ADVANCED WIRELESS SYS INC,14,12,0
AWX,A,10,345,350,335,335,0,0,320,10,500,231,3,3.45,3.50,3.35,3.35,3.35,2800,N/A,N/A,0,0,-0.64,0,AVALON HOLDINGS CP,15,4,0
AXA,N,10,5540,5586,5476,5585,0,0,5650,10,8150,5600,240,55.40,55.86,54.76,55.85,55.85,274600,N/A,N/A,0,0,1.99,28.07,AXA FINANCIAL INC ADR,16,21,77
AXC,A,10,34,34,28,30,0,0,31,10,393,25,11,0.34,0.34,0.28,0.30,0.30,34200,N/A,N/A,0,0,-0.61,0,AMPEX CP,16,18,0
AXCA,Q,4,560,588,544,572,572,580,544,4,1040,416,27,8.75,9.19,8.50,8.94,8.94,13800,8.94,9.06,1,1,0.19,47.04,AXCAN PHARMA INC,15,45,0
AXE,N,10,2350,2354,2270,2280,0,0,2300,10,3731,1756,193,23.50,23.54,22.70,22.80,22.80,226000,N/A,N/A,0,0,2.03,11.23,ANIXTER INTL INC,16,23,0
AXGI,U,11,67,71,63,65,65,70,70,11,156,37,31,0.07,0.07,0.06,0.06,0.06,500500,0.06,0.07,50,50,0.00,0,AUXER GROUP INC (THE),16,8,0
AXIA,U,11,812,812,812,812,562,812,625,11,4875,406,0,0.81,0.81,0.81,0.81,0.81,200,0.56,0.81,25,25,-1.54,0,AXIA GROUP INC,15,14,0
AXL,N,10,911,911,890,890,0,0,910,10,1700,575,20,9.11,9.11,8.90,8.90,8.90,9100,N/A,N/A,0,0,2.60,3.42,AMER AXLE & MFG HLDGS INC,16,20,0
AXLE,U,11,350,350,350,350,350,380,390,11,1125,200,0,0.35,0.35,0.35,0.35,0.35,200,0.35,0.38,50,50,-0.36,0,T.J.T. INC,11,29,0
AXM,A,10,941,948,941,941,0,0,948,10,1087,680,6,9.41,9.48,9.41,9.41,9.41,2700,N/A,N/A,0,0,-5.03,0,APEX MORTGAGE CAP INC,13,45,140
AXO,A,10,62,63,62,63,0,0,61,10,1162,43,2,0.62,0.63,0.62,0.63,0.63,2000,N/A,N/A,0,0,-0.01,0,AXS-ONE INC,15,14,0
AXP,N,10,3980,4030,3810,3818,0,0,3980,7,32160,19507,2105,39.80,40.30,38.10,38.18,38.18,9441700,N/A,N/A,0,0,2.07,18.44,AMER EXPRESS CO,16,21,32
AXPH,Q,4,240,240,224,232,220,248,228,4,884,216,109,3.75,3.75,3.50,3.62,3.62,151700,3.44,3.88,25,10,0.39,9.29,AXYS PHARMACEUTICALS INC,16,13,0
AXR,N,10,475,475,475,475,0,0,480,10,737,400,2,4.75,4.75,4.75,4.75,4.75,1600,N/A,N/A,0,0,-0.06,0,AMREP CP,15,51,0
AXSI,S,4,240,240,200,204,204,244,256,4,864,196,30,3.75,3.75,3.12,3.19,3.19,34700,3.19,3.81,1,1,-6.10,0,AXCESS INC,16,14,0
AXT,N,10,1032,1032,1032,1032,0,0,1031,10,1062,1012,4,10.32,10.32,10.32,10.32,10.32,7500,N/A,N/A,0,0,0.00,0,AMER MUNI TERM TR INC,15,1,76
AXTI,Q,4,1232,1232,1024,1084,696,1592,1144,4,3020,1136,667,19.25,19.25,16.00,16.94,16.94,404300,10.88,24.88,10,3,1.03,16.44,AXT INC,16,14,0
AXYS,Q,4,1064,1112,1064,1112,1064,1112,1112,4,3264,740,7,16.62,17.38,16.62,17.38,17.38,1900,16.62,17.38,1,1,2.05,8.48,AXSYS TECHNOLOGIES INC,16,11,0
AXYX,Q,4,320,324,302,316,316,320,320,4,1344,192,31,5.00,5.06,4.72,4.94,4.94,18300,4.94,5.00,1,1,-0.43,0,ANONYX INC,15,42,0
AYE,N,10,4535,4615,4535,4583,0,0,4550,10,4900,2368,564,45.35,46.15,45.35,45.83,45.83,712700,N/A,N/A,0,0,2.84,16.14,ALLEGHENY ENERGY INC,16,22,172
AZ,N,10,2930,2930,2860,2890,0,0,2941,10,3762,2941,23,29.30,29.30,28.60,28.90,28.90,7000,N/A,N/A,0,0,0.92,31.41,ALLIANZ AG ADS,16,12,0
AZA,N,10,3595,3600,3333,3340,0,0,3500,10,4700,1725,910,35.95,36.00,33.33,33.40,33.40,3197300,N/A,N/A,0,0,0.97,34.43,ALZA CP,16,22,0
AZC,A,10,70,74,65,73,0,0,65,10,156,31,19,0.70,0.74,0.65,0.73,0.73,34300,N/A,N/A,0,0,-0.15,0,AZCO MINING INC,16,12,0
AZN,N,10,4610,4615,4552,4566,0,0,4726,10,5325,3918,185,46.10,46.15,45.52,45.66,45.66,444600,N/A,N/A,0,0,0.65,70.25,ASTRAZENECA PLC,16,20,70
AZO,N,10,2640,2710,2636,2681,0,0,2672,10,3006,2100,286,26.40,27.10,26.36,26.81,26.81,411000,N/A,N/A,0,0,2.06,13.01,AUTOZONE INC,16,22,0
AZPN,Q,4,1252,1264,1104,1144,832,1280,1244,4,3480,1048,343,19.56,19.75,17.25,17.88,17.88,258100,13.00,20.00,5,3,0.03,595.83,ASPEN TECHNOLOGY INC,16,14,0
AZR,N,10,1100,1108,1080,1095,0,0,1098,10,1668,900,117,11.00,11.08,10.80,10.95,10.95,317900,N/A,N/A,0,0,1.23,8.90,AZTAR CP,16,21,0
AZTC,S,4,8,8,8,8,8,10,8,4,574,4,20,0.12,0.12,0.12,0.12,0.12,28000,0.12,0.16,1,350,-2.80,0,AZTEC TECH PARTNERS INC,15,45,0
AZUR,U,11,130,130,110,120,120,130,130,11,1250,70,3,0.13,0.13,0.11,0.12,0.12,22000,0.12,0.13,50,50,-0.93,0,AZUREL LTD,16,4,0
AZX,N,10,835,838,834,838,0,0,835,10,925,337,32,8.35,8.38,8.34,8.38,8.38,64400,N/A,N/A,0,0,0.00,0,AZURIX CP,16,23,0
AZZ,N,10,1780,1790,1750,1788,0,0,1790,10,2293,1156,11,17.80,17.90,17.50,17.88,17.88,6800,N/A,N/A,0,0,1.59,11.25,AZZ INC,16,13,16
B,N,10,1876,1882,1862,1865,0,0,1876,10,2237,1200,36,18.76,18.82,18.62,18.65,18.65,22300,N/A,N/A,0,0,1.90,9.82,BARNES GROUP INC,16,23,76
BA,N,10,5563,5620,5285,5375,0,0,5610,3,2270,1024,1955,55.63,56.20,52.85,53.75,53.75,8942300,N/A,N/A,0,0,2.44,22.03,BOEING CO,17,21,68
BAB,N,10,4715,4715,4620,4660,0,0,4765,10,6800,3850,40,47.15,47.15,46.20,46.60,46.60,18000,N/A,N/A,0,0,-1.67,0,BRITISH AIRWAYS PLC,16,19,264
BAC,N,10,5200,5298,5120,5140,0,0,5225,3,1948,1164,2081,52.00,52.98,51.20,51.40,51.40,8248000,N/A,N/A,0,0,4.52,11.37,BANK OF AMERICA CP,16,22,224
BALT,Q,4,368,368,320,328,320,328,356,4,2675,352,95,5.75,5.75,5.00,5.12,5.12,55300,5.00,5.12,1,5,0.00,0,BALTIMORE TECH PLC ADS,16,11,0
BAMM,Q,4,123,128,120,122,120,124,120,4,504,88,50,1.92,2.00,1.88,1.91,1.91,43900,1.88,1.94,6,10,0.26,7.33,BOOKS A MILLION INC,15,45,0
BANCP,Q,4,1520,1520,1476,1504,1480,1504,1480,4,1524,1096,5,23.75,23.75,23.06,23.50,23.50,3800,23.12,23.50,20,24,0.00,0,BBC CAPITAL TR I CM TR PR,13,57,0
BANF,Q,4,2552,2552,2520,2520,2520,2536,2528,4,2816,1584,7,39.88,39.88,39.38,39.38,39.38,6800,39.38,39.62,5,1,3.19,12.34,BANCFIRST CP-OK,16,10,72
BANR,Q,4,1056,1068,1056,1064,1056,1064,1056,4,1120,734,16,16.50,16.69,16.50,16.62,16.62,5700,16.50,16.62,10,24,1.60,10.39,BANNER CP,15,42,56
BAP,N,10,795,795,775,775,0,0,795,10,1237,543,12,7.95,7.95,7.75,7.75,7.75,29700,N/A,N/A,0,0,1.36,5.70,CREDICORP LTD,16,7,10
BARG,U,11,1125,1125,1125,1125,1125,1156,1125,11,2500,625,2,1.12,1.12,1.12,1.12,1.12,10000,1.12,1.16,5,5,0.00,0,BARGO ENERGY CO,14,32,0
BARI,Q,4,1036,1036,1024,1024,1024,1036,1032,4,1036,576,16,16.19,16.19,16.00,16.00,16.00,10000,16.00,16.19,13,5,1.49,10.74,BANCORP RHODE ISLAND,16,10,48
BARR,Q,4,688,692,688,688,0,0,688,4,696,352,50,10.75,10.81,10.75,10.75,10.75,174800,N/A,N/A,0,0,0.63,17.06,BARRINGER TECHNOL INC,16,5,0
BARZ,Q,4,3048,3056,2912,2944,2880,3328,2952,4,3936,1173,217,47.62,47.75,45.50,46.00,46.00,128100,45.00,52.00,1,4,1.87,24.60,BARRA INC,16,13,0
BAS,N,10,945,955,900,925,0,0,950,10,1375,856,32,9.45,9.55,9.00,9.25,9.25,68600,N/A,N/A,0,0,0.74,12.50,BASS PUBLIC LTD CO ADS,16,19,20
BASEA,U,11,50,50,50,50,50,90,90,11,4375,31,2,0.05,0.05,0.05,0.05,0.05,600,0.05,0.09,50,50,-1.79,0,BASE TEN SYSTEMS INC,14,33,0
BASI,Q,4,192,192,192,192,192,200,192,4,281,136,2,3.00,3.00,3.00,3.00,3.00,1800,3.00,3.12,6,1,-0.18,0,BIOANALYTICAL SYSTEMS INC,15,36,0
BAT,N,10,1017,1017,1017,1017,0,0,1017,10,1026,856,4,10.17,10.17,10.17,10.17,10.17,2600,N/A,N/A,0,0,0.00,0,BLACKROCK ADVANTAGE TERM TR,14,15,60
BAU,N,10,2540,2550,2540,2550,0,0,2535,10,2850,1481,4,25.40,25.50,25.40,25.50,25.50,3200,N/A,N/A,0,0,1.75,14.57,BACOU USA INC,13,58,0
BAX,N,10,8980,9030,8906,8990,0,0,9005,10,9520,5356,817,89.80,90.30,89.06,89.90,89.90,2762900,N/A,N/A,0,0,2.47,36.40,BAXTER INTL INC,16,23,116
BAYB,Q,4,1684,1684,1684,1684,1676,1684,1678,4,1684,928,3,26.31,26.31,26.31,26.31,26.31,400,26.19,26.31,50,1,1.54,17.09,BAY BANCSHARES INC,15,3,24
BB,N,10,1580,1590,1576,1576,0,0,1575,10,1737,1406,5,15.80,15.90,15.76,15.76,15.76,10300,N/A,N/A,0,0,0.45,35.02,BBVA BANCO BHIF ADS,16,10,45
BBA,N,10,275,280,270,275,0,0,275,10,412,150,26,2.75,2.80,2.70,2.75,2.75,68800,N/A,N/A,0,0,0.26,10.58,BOMBAY CO INC,16,16,0
BBAN,U,11,180,180,165,165,165,180,170,11,8125,65,29,0.18,0.18,0.17,0.17,0.17,138300,0.17,0.18,50,50,0.00,0,BROADBAND WIRELESS INTL CP,15,44,0
BBBY,Q,4,1624,1696,1600,1680,1676,1720,1692,4,1860,720,3442,25.38,26.50,25.00,26.25,26.25,4587100,26.19,26.88,14,9,0.53,49.53,BED BATH & BEYOND INC,16,16,0
BBC,N,10,1638,1640,1585,1594,0,0,1635,10,2040,450,285,16.38,16.40,15.85,15.94,15.94,826300,N/A,N/A,0,0,-5.55,0,BERGEN BRUNSWIG CP,16,21,4
BBDC,Q,4,520,520,496,496,496,528,512,4,768,480,7,8.12,8.12,7.75,7.75,7.75,7000,7.75,8.25,5,32,1.22,6.35,BRANTLEY CAPITAL CP,16,11,0
BBGI,Q,4,956,1024,956,932,912,968,924,4,1064,440,72,14.94,16.00,14.94,14.56,14.56,35600,14.25,15.12,1,1,-1.26,0,BEASLEY BROADCAST GRP CL A,15,59,0
BBH,A,10,12450,12450,11680,11724,0,0,12520,10,20600,11325,443,124.50,124.50,116.80,117.24,117.24,930000,N/A,N/A,0,0,0.00,0,MERRILL LYNCH BIOTECH HLDRS TR,16,20,0
BBI,N,10,1395,1437,1364,1364,0,0,1395,10,1500,687,135,13.95,14.37,13.64,13.64,13.64,127200,N/A,N/A,0,0,-0.43,0,BLOCKBUSTER INC,16,18,8
BBII,Q,4,109,114,88,112,100,114,112,4,700,84,8,1.70,1.78,1.38,1.75,1.75,3400,1.56,1.78,1,10,-1.43,0,BOSTON BIOMEDICA INC,16,12,0
BBIOY,Q,4,208,208,208,208,208,216,208,4,368,160,2,3.25,3.25,3.25,3.25,3.25,200,3.25,3.38,2,1,-0.62,0,BRITISH BIOTECH PLC ADR,15,15,0
BBNV,U,11,8250,8375,8250,8375,8125,8375,8250,11,10750,7125,2,8.25,8.38,8.25,8.38,8.38,1600,8.12,8.38,5,5,0.00,0,BUSINESS BANK CP,15,42,0
BBOX,Q,4,2624,2668,2540,2545,2560,3240,2548,4,5904,2517,908,41.00,41.69,39.69,39.77,39.77,512600,40.00,50.62,1,1,3.12,12.75,BLACK BOX CP,16,14,0
BBQZ,Q,4,224,224,224,224,216,224,224,4,704,144,1,3.50,3.50,3.50,3.50,3.50,500,3.38,3.50,1,3,0.96,3.65,BARBEQUES GALORE LTD ADS,15,38,0
BBR,N,10,2633,2633,2590,2595,0,0,2635,10,2800,1700,12,26.33,26.33,25.90,25.95,25.95,6200,N/A,N/A,0,0,3.86,6.72,BUTLER MFG CO,16,24,68
BBSW,Q,4,114,120,100,120,112,120,116,4,4054,108,330,1.78,1.88,1.56,1.88,1.88,503500,1.75,1.88,6,19,-4.09,0,BROADBASE SOFTWARE INC,16,14,0
BBT,N,10,3480,3543,3474,3490,0,0,3537,10,3825,2168,759,34.80,35.43,34.74,34.90,34.90,1355100,N/A,N/A,0,0,1.55,22.52,BB & T CP,16,22,92
BBTC,U,11,170,170,170,170,150,170,170,11,937,120,1,0.17,0.17,0.17,0.17,0.17,5000,0.15,0.17,50,50,-0.08,0,BOUNCEBACKTECHNOLOGIES.COM INC,12,5,0
BBUC,S,4,76,76,76,76,76,80,80,4,148,32,5,1.19,1.19,1.19,1.19,1.19,500,1.19,1.25,1,1,-0.44,0,BIG BUCK BREW & STEAKHOUSE,14,47,0
BBUCW,S,4,4,4,4,4,2,4,2,4,11,1,1,0.06,0.06,0.06,0.06,0.06,2000,0.03,0.06,1,176,0.00,0,BIG BUCK BREW & STEAKHOUSE WSA,14,26,0
BBV,N,10,1390,1400,1364,1395,0,0,1439,10,1662,1175,127,13.90,14.00,13.64,13.95,13.95,389000,N/A,N/A,0,0,0.42,33.21,BANCO BILBAO VIZCAYA ARGEN SA,16,16,23
BBX,N,10,575,588,570,572,0,0,574,10,650,300,56,5.75,5.88,5.70,5.72,5.72,33100,N/A,N/A,0,0,0.39,14.67,BANKATLANTIC BANCORP INC CL A,16,13,10
BBY,N,10,4237,4305,4014,4097,0,0,4377,3,2842,680,1047,42.37,43.05,40.14,40.97,40.97,1995400,N/A,N/A,0,0,1.74,23.55,BEST BUY CO INC,16,20,0
BC,N,10,2110,2117,2067,2081,0,0,2120,10,2300,1481,349,21.10,21.17,20.67,20.81,20.81,874000,N/A,N/A,0,0,-1.08,0,BRUNSWICK CP,16,21,50
BCC,N,10,0,3180,0,3130,0,0,3092,10,3756,2175,422,N/A,31.80,N/A,31.30,31.30,407600,N/A,N/A,0,0,2.73,11.47,BOISE CASCADE CP,16,20,60
BCE,N,10,2493,2493,2374,2441,0,0,2510,10,3181,2100,361,24.93,24.93,23.74,24.41,24.41,521600,N/A,N/A,0,0,7.43,3.29,BCE INC,16,22,120
BCF,N,10,1724,1750,1663,1675,0,0,1725,10,2100,1081,72,17.24,17.50,16.63,16.75,16.75,61500,N/A,N/A,0,0,1.69,9.91,BURLINGTON COAT FACTORY,16,24,2
BCGI,Q,4,488,492,460,460,0,0,490,4,1912,360,178,7.62,7.69,7.19,7.19,7.19,284700,N/A,N/A,0,0,0.58,12.39,BOSTON COMMUN GROUP INC,16,12,0
BCHE,Q,4,2140,2152,2084,2096,2088,2240,2144,4,2296,1232,1372,33.44,33.62,32.56,32.75,32.75,2653300,32.62,35.00,50,5,2.87,11.41,BIOCHEM PHARMA INC,16,15,0
BCICF,Q,4,904,904,856,856,860,880,904,4,2016,904,23,14.12,14.12,13.38,13.38,13.38,10600,13.44,13.75,2,1,3.17,4.22,BELL CANADA INTL INC,15,46,0
BCII,Q,4,1086,1096,1072,1072,1072,1080,1108,4,1936,616,21,16.97,17.12,16.75,16.75,16.75,17800,16.75,16.88,1,10,-0.85,0,BONE CARE INTL INC,16,11,0
BCM,N,10,3189,3197,3141,3141,0,0,3198,10,3623,2493,35,31.89,31.97,31.41,31.41,31.41,22100,N/A,N/A,0,0,4.84,6.49,CANADIAN IMPERIAL BK COMMERCE,16,19,148
BCON,Q,4,396,416,392,394,0,0,396,4,688,366,71,6.19,6.50,6.12,6.16,6.16,38100,N/A,N/A,0,0,0.00,0,BEACON POWER CP,16,13,0
BCOR,Q,4,2038,2048,1984,1984,1976,2064,2096,4,2960,1392,4,31.84,32.00,31.00,31.00,31.00,1100,30.88,32.25,5,2,0.00,0,BIACORE INTL AB ADS,12,52,0
BCP,A,10,1465,1465,1400,1425,0,0,1475,10,1550,800,10,14.65,14.65,14.00,14.25,14.25,8300,N/A,N/A,0,0,0.78,18.27,BALCHEM CP,15,37,6
BCR,N,10,4250,4340,4250,4311,0,0,4340,10,5312,3575,299,42.50,43.40,42.50,43.11,43.11,368500,N/A,N/A,0,0,2.09,20.63,BARD C R INC,16,24,84
BCRX,Q,4,384,396,384,398,0,0,400,4,2184,272,55,6.00,6.19,6.00,6.22,6.22,39700,N/A,N/A,0,0,-0.21,0,BIOCRYST PHARMACEUTICALS INC,16,11,0
BCS,N,10,11417,11600,11330,11331,0,0,11950,10,14000,8925,21,114.17,116.00,113.30,113.31,113.31,6800,N/A,N/A,0,0,7.50,15.11,BARCLAYS PLC ADR,16,17,337
BCT,A,10,1285,1285,1285,1285,0,0,1295,10,1359,1087,1,12.85,12.85,12.85,12.85,12.85,300,N/A,N/A,0,0,0.00,0,BLACKROCK BROAD INV GR 09 TRM,14,50,75
BCTI,Q,4,84,84,84,84,84,88,88,4,144,72,3,1.31,1.31,1.31,1.31,1.31,2100,1.31,1.38,1,1,0.09,14.58,BCT INTL INC,14,59,0
BCTL,U,11,720,750,720,750,562,750,750,11,1875,30,2,0.72,0.75,0.72,0.75,0.75,10000,0.56,0.75,25,25,0.00,0,BACTROL TECH INC,14,10,0
BCU,N,10,67,74,67,71,0,0,66,10,500,56,22,0.67,0.74,0.67,0.71,0.71,25400,N/A,N/A,0,0,-2.26,0,BORDEN CHEM & PLASTICS L P UTS,16,11,0
BCWOF,U,11,35,35,35,35,35,40,40,11,245,40,1,0.04,0.04,0.04,0.04,0.04,5000,0.04,0.04,50,50,0.00,0,BIDCRAWLER.COM ONLINE INC,10,24,0
BD,N,10,135,140,133,140,0,0,140,10,550,118,57,1.35,1.40,1.33,1.40,1.40,1070400,N/A,N/A,0,0,-1.17,0,BUDGET GROUP INC,16,20,0
BDAL,Q,4,1120,1144,988,1048,1064,1084,1108,4,3288,688,89,17.50,17.88,15.44,16.38,16.38,256500,16.62,16.94,1,2,0.04,409.38,BRUKER DALTONICS INC,16,7,0
BDCO,S,4,256,256,256,256,252,264,256,4,396,160,2,4.00,4.00,4.00,4.00,4.00,2000,3.94,4.12,1,3,-2.11,0,BLUE DOLPHIN ENERGY CP,15,48,0
BDE,A,10,80,80,71,71,0,0,75,10,1487,62,4,0.80,0.80,0.71,0.71,0.71,5800,N/A,N/A,0,0,-1.20,0,BRILLIANT DIGITAL ENTER INC,13,37,0
BDG,N,10,3010,3048,2966,2990,0,0,3001,10,4675,2225,73,30.10,30.48,29.66,29.90,29.90,49700,N/A,N/A,0,0,2.90,10.31,BANDAG INC,16,22,122
BDGA,N,10,2350,2385,2340,2365,0,0,2335,10,3868,2025,13,23.50,23.85,23.40,23.65,23.65,8400,N/A,N/A,0,0,2.90,8.16,BANDAG INC CL A,13,53,122
BDH,A,10,0,0,2557,2595,0,0,2700,10,10418,2630,93,N/A,N/A,25.57,25.95,25.95,100000,N/A,N/A,0,0,0.00,0,BROADBAND HOLDERS,16,21,0
BDJ,N,10,1044,1046,1040,1040,0,0,1040,10,1162,1000,3,10.44,10.46,10.40,10.40,10.40,1800,N/A,N/A,0,0,0.00,0,MORGAN STAN DW DJ BRIDGES04 C,10,51,0
BDK,N,10,4185,4220,4018,4029,0,0,4245,10,4695,2756,687,41.85,42.20,40.18,40.29,40.29,541900,N/A,N/A,0,0,3.34,12.06,BLACK & DECKER CP,16,20,48
BDL,A,10,430,430,420,420,0,0,425,10,550,362,2,4.30,4.30,4.20,4.20,4.20,200,N/A,N/A,0,0,0.76,5.53,FLANIGANS ENTERPRISES,12,8,12
BDN,N,10,1875,1905,1875,1881,0,0,1865,10,2193,1562,75,18.75,19.05,18.75,18.81,18.81,98400,N/A,N/A,0,0,1.07,17.58,BRANDYWINE REALTY TRUST,16,21,164
BDVM,U,11,1375,1375,1375,1375,1375,1468,1437,11,2375,1000,1,1.38,1.38,1.38,1.38,1.38,200,1.38,1.47,5,5,-0.16,0,BROADVIEW MEDIA INC,12,7,0
BDX,N,10,3320,3384,3237,3245,0,0,3390,10,3925,2375,574,33.20,33.84,32.37,32.45,32.45,1487700,N/A,N/A,0,0,1.43,22.69,BECTON DICKINSON & CO,16,21,38
BEAH,U,11,375,375,375,375,375,500,437,11,2750,375,1,0.38,0.38,0.38,0.38,0.38,200,0.38,0.50,50,50,0.00,0,BEECHPORT CAPITAL CP,12,3,0
BEAR,S,4,242,250,230,234,232,234,240,4,320,160,25,3.78,3.91,3.59,3.66,3.66,36200,3.62,3.66,54,1,0.35,10.45,VERMONT TEDDY BEAR CO,16,5,0
BEAS,Q,4,1928,2052,1860,1932,1944,1948,1972,4,5728,1632,33253,30.12,32.06,29.06,30.19,30.19,19517600,30.38,30.44,12,2,-0.05,0,BEA SYSTEMS INC,16,16,0
BEAV,Q,4,1400,1400,1192,1220,1156,1280,1424,4,1656,376,677,21.88,21.88,18.62,19.06,19.06,453400,18.06,20.00,4,4,0.27,70.60,BE AEROSPACE INC,16,14,0
BEBE,Q,4,1532,1584,1504,1520,1416,1728,1536,4,1984,440,180,23.94,24.75,23.50,23.75,23.75,95500,22.12,27.00,2,4,1.08,21.99,BEBE STORES INC,16,13,0
BEC,N,10,3813,3823,3720,3739,0,0,3850,10,4300,2568,240,38.13,38.23,37.20,37.39,37.39,154700,N/A,N/A,0,0,2.03,18.42,BECKMAN COULTER INC,16,24,34
BED,N,10,2020,2020,1975,1990,0,0,1995,10,2112,1562,60,20.20,20.20,19.75,19.90,19.90,82800,N/A,N/A,0,0,3.69,5.39,BEDFORD PROPERTY INVEST INC,16,12,180
BEERF,Q,4,184,184,156,160,164,192,188,4,288,168,15,2.88,2.88,2.44,2.50,2.50,4500,2.56,3.00,1,1,0.29,8.62,BIG ROCK BREWERY LTD,15,28,0
BEI,N,10,669,669,656,660,0,0,670,10,800,664,12,6.69,6.69,6.56,6.60,6.60,34700,N/A,N/A,0,0,0.23,28.70,BOARDWALK EQUITIES INC,16,1,0
BEII,U,11,50,50,50,50,50,55,50,11,4000,35,1,0.05,0.05,0.05,0.05,0.05,27500,0.05,0.05,50,50,0.00,0,BERENS INDUSTRIES INC,13,32,0
BEIQ,Q,4,1048,1104,1040,1052,0,0,1060,4,1876,400,80,16.38,17.25,16.25,16.44,16.44,25500,N/A,N/A,0,0,0.79,20.81,BEI TECHNOLOGIES INC,15,56,4
BELFA,Q,4,1600,1600,1440,1456,1432,1456,1568,4,2944,948,32,25.00,25.00,22.50,22.75,22.75,7200,22.38,22.75,3,1,2.94,7.74,BEL FUSE INC CL A,15,58,0
BELFB,Q,4,1660,1660,1440,1440,1440,1448,1644,4,2876,952,121,25.94,25.94,22.50,22.50,22.50,69600,22.50,22.62,4,1,2.94,7.65,BEL FUSE INC CL B,16,14,20
BELM,Q,4,816,832,748,816,0,0,828,4,2176,464,361,12.75,13.00,11.69,12.75,12.75,128400,N/A,N/A,0,0,1.05,12.14,BELL MICROPRODUCTS INC,16,14,0
BELW,Q,4,496,502,492,494,492,592,496,4,656,352,49,7.75,7.84,7.69,7.72,7.72,25100,7.69,9.25,1,10,2.27,3.40,BELLWETHER EXPLOR CO,16,11,0
BEM,A,10,18600,18600,18600,18600,0,0,18450,3,8704,5824,1,186.00,186.00,186.00,186.00,186.00,100,N/A,N/A,0,0,0.00,0,BERGSTROM CAPITAL CP,10,11,8
BEN,N,10,3940,4030,3908,3908,0,0,4035,10,4830,2500,747,39.40,40.30,39.08,39.08,39.08,996200,N/A,N/A,0,0,2.34,16.70,FRANKLIN RESOURCES INC,16,23,26
BENGB,U,11,51,51,51,51,51,59,51,11,250,26,1,0.05,0.05,0.05,0.05,0.05,500,0.05,0.06,50,50,-0.09,0,BENGUET CP CL B,12,25,0
BEOS,Q,4,95,96,88,88,88,94,96,4,1564,34,38,1.48,1.50,1.38,1.38,1.38,33100,1.38,1.47,58,1,-0.60,0,BE INCORPORATED,15,45,0
BERS,U,11,80,80,80,80,75,90,60,11,240,25,3,0.08,0.08,0.08,0.08,0.08,65000,0.08,0.09,50,50,-0.03,0,BERES IND INC,12,46,0
BESC,U,11,1062,1062,1062,1062,1000,1062,1093,11,9750,562,22,1.06,1.06,1.06,1.06,1.06,26500,1.00,1.06,25,5,-1.74,0,BESTNET COMMUN CP,15,50,0
BESI,Q,4,504,504,484,484,484,496,544,4,1400,456,9,7.88,7.88,7.56,7.56,7.56,4300,7.56,7.75,1,5,0.40,18.91,BE SEMICONDUCTOR INC,16,6,0
BET,A,10,54,54,40,50,0,0,45,10,187,15,3,0.54,0.54,0.40,0.50,0.50,1400,N/A,N/A,0,0,0.23,2.17,BETHLEHEM CP,13,27,0
BETA,Q,4,512,512,492,492,490,496,512,4,784,416,27,8.00,8.00,7.69,7.69,7.69,16000,7.66,7.75,2,9,-0.26,0,BETA OIL & GAS INC,15,58,0
BEV,N,10,720,721,686,690,0,0,720,10,849,256,147,7.20,7.21,6.86,6.90,6.90,283200,N/A,N/A,0,0,-0.53,0,BEVERLY ENTERPRISES INC,16,18,0
BEXP,Q,4,272,272,272,272,272,276,276,4,384,120,2,4.25,4.25,4.25,4.25,4.25,600,4.25,4.31,1,31,-0.98,0,BRIGHAM EXPLORATION CO,15,38,0
BEZ,N,10,2131,2134,2101,2110,0,0,2130,10,2325,1650,54,21.31,21.34,21.01,21.10,21.10,64400,N/A,N/A,0,0,1.34,15.75,BALDOR ELECTRIC CO,16,20,52
BF,N,10,4245,4245,4135,4159,0,0,4275,10,4731,3325,72,42.45,42.45,41.35,41.59,41.59,49700,N/A,N/A,0,0,2.53,16.44,BASF AG SCHAFT ADS,16,23,137
BFA,N,10,0,6105,0,6060,0,0,6050,10,7100,4150,10,N/A,61.05,N/A,60.60,60.60,2000,N/A,N/A,0,0,3.37,17.98,BROWN FORMAN CP CL A VTG,14,53,132
BFB,N,10,5925,6113,5924,6040,0,0,6050,10,7200,4187,187,59.25,61.13,59.24,60.40,60.40,140600,N/A,N/A,0,0,3.37,17.92,BROWN FORMAN CP CL B NON,16,21,132
BFAM,Q,4,1408,1416,1368,1386,1392,1408,1404,4,1936,1040,44,22.00,22.12,21.38,21.66,21.66,20500,21.75,22.00,10,1,0.74,29.27,BRIGHT HORIZONS FAMILY SOLUT,15,47,0
BFC,N,10,1525,1529,1525,1529,0,0,1529,10,1581,1375,3,15.25,15.29,15.25,15.29,15.29,3600,N/A,N/A,0,0,1.64,9.32,BLACKROCK CA INS MUNI 08 TERM,16,10,77
BFCFA,U,11,4375,4375,4375,4375,4062,4500,4375,11,4380,2000,0,4.38,4.38,4.38,4.38,4.38,500,4.06,4.50,5,5,0.00,0,BFC FINAN CP CL A,12,30,0
BFCFB,U,10,437,437,437,437,406,462,425,10,450,231,1,4.37,4.37,4.37,4.37,4.37,1500,4.06,4.62,5,5,0.00,0,BFC FINANCIAL CP CL B,10,52,0
BFD,A,10,2440,2440,2426,2426,0,0,2426,10,2500,1062,4,24.40,24.40,24.26,24.26,24.26,1400,N/A,N/A,0,0,2.01,12.07,BOSTONFED BANCORP INC,12,49,52
BFEN,Q,4,496,496,496,496,496,624,488,4,960,456,1,7.75,7.75,7.75,7.75,7.75,100,7.75,9.75,1,1,0.46,16.85,BF ENTERPRISES INC,14,30,0
BFFC,Q,4,908,908,908,908,900,908,908,4,920,648,1,14.19,14.19,14.19,14.19,14.19,500,14.06,14.19,10,1,0.32,44.34,BIG FOOT FINANCIAL CP,14,30,20
BFH,N,10,2400,2400,2400,2400,0,0,2396,10,2475,2000,0,24.00,24.00,24.00,24.00,24.00,100,N/A,N/A,0,0,0.00,0,CABCO TR BLS 6 3/4 S 2033,13,50,169
BFLY,S,4,65,76,64,76,64,78,72,4,748,24,28,1.02,1.19,1.00,1.19,1.19,13200,1.00,1.22,2,5,-4.45,0,BLUEFLY INC,16,12,0
BFLYR,S,4,2,2,2,2,2,4,2,4,28,2,12,0.03,0.03,0.03,0.03,0.03,43200,0.03,0.06,5,125,0.00,0,BLUEFLY INC RTS,13,38,0
BFR,N,10,2816,2816,2717,2745,0,0,2816,10,3149,1725,91,28.16,28.16,27.17,27.45,27.45,70200,N/A,N/A,0,0,1.64,16.74,BBVA BANCO FRANCES SA ADR,16,21,90
BFRE,Q,4,106,109,88,96,72,102,106,4,3104,96,232,1.66,1.70,1.38,1.50,1.50,427400,1.12,1.59,29,1,-1.07,0,BE FREE INC,16,13,0
BFS,N,10,1887,1887,1850,1850,0,0,1877,10,1900,1450,24,18.87,18.87,18.50,18.50,18.50,14000,N/A,N/A,0,0,1.03,17.96,SAUL CENTERS I NC,16,16,156
BFSB,Q,4,620,620,616,616,608,640,608,4,672,436,2,9.69,9.69,9.62,9.62,9.62,200,9.50,10.00,1,1,1.04,9.25,BEDFORD BANCSHARES INC,12,53,40
BFT,N,10,2791,2820,2700,2780,0,0,2790,10,3487,2056,382,27.91,28.20,27.00,27.80,27.80,650500,N/A,N/A,0,0,2.84,9.79,BALLY TOTAL FITNESS HLDG CP,16,23,0
BGA,N,10,365,365,365,365,0,0,370,10,1262,312,1,3.65,3.65,3.65,3.65,3.65,200,N/A,N/A,0,0,0.01,365.00,BANCO GANADERO S A,15,53,98
BGC,N,10,1121,1124,1090,1090,0,0,1111,10,1210,418,84,11.21,11.24,10.90,10.90,10.90,89100,N/A,N/A,0,0,-0.79,0,GENERAL CABLE CP,16,21,0
BGEN,Q,4,4004,4056,3824,3936,3872,3952,4128,4,5760,3016,6126,62.56,63.38,59.75,61.50,61.50,4606400,60.50,61.75,5,1,2.16,28.47,BIOGEN INC,16,16,0
BGG,N,10,4005,4056,3899,3916,0,0,4041,10,4837,3037,204,40.05,40.56,38.99,39.16,39.16,202300,N/A,N/A,0,0,3.72,10.53,BRIGGS & STRATTON CP,16,23,124
BGMR,U,11,0,0,1375,1375,1375,1687,1593,11,3187,1000,1,N/A,N/A,1.38,1.38,1.38,1900,1.38,1.69,5,5,-0.58,0,BIGMAR INC,14,35,0
BGO,A,10,25,25,24,24,0,0,25,10,81,18,7,0.25,0.25,0.24,0.24,0.24,54700,N/A,N/A,0,0,-0.15,0,BEMA GOLD CP,16,19,0
BGP,N,10,1529,1611,1529,1611,0,0,1529,10,1781,1087,277,15.29,16.11,15.29,16.11,16.11,650000,N/A,N/A,0,0,0.54,29.83,BORDERS GROUP INC,16,20,0
BGR,N,10,2600,2603,2595,2595,0,0,2595,10,2610,1412,6,26.00,26.03,25.95,25.95,25.95,9600,N/A,N/A,0,0,1.47,17.65,BANGOR HYDRO ELECTRIC CO,16,21,80
BGRH,S,4,122,132,122,128,126,130,124,4,176,90,35,1.91,2.06,1.91,2.00,2.00,33500,1.97,2.03,22,5,0.16,12.50,BERGER HLDGS LTD NEW,15,23,0
BGS,N,10,1069,1069,1060,1060,0,0,1077,10,1325,1077,3,10.69,10.69,10.60,10.60,10.60,1200,N/A,N/A,0,0,0.00,0,MORGAN STAN DW SP500 BRIDGES03,15,40,0
BGST,U,11,175,175,175,190,180,190,175,11,6375,62,7,0.17,0.17,0.17,0.19,0.19,20300,0.18,0.19,50,50,-2.41,0,BIGSTAR ENTERTAINMENT INC,16,5,0
BGT,N,10,937,938,936,936,0,0,937,10,962,856,24,9.37,9.38,9.36,9.36,9.36,32500,N/A,N/A,0,0,0.00,0,BLACKROCK STRATEGIC TERM TR,15,37,38
BGY,N,10,1602,1615,1595,1595,0,0,1602,10,1760,725,10,16.02,16.15,15.95,15.95,15.95,5700,N/A,N/A,0,0,1.51,10.56,BRITISH ENERGY PLC ADS,16,22,16
BHAG,Q,4,1032,1032,1032,1032,1008,1032,1008,4,1200,418,1,16.12,16.12,16.12,16.12,16.12,900,15.75,16.12,1,1,1.01,15.97,B H A GROUP HLDGS INC,16,14,12
BHAS,U,11,8,10,8,10,8,10,8,11,750,6,6,0.01,0.01,0.01,0.01,0.01,285600,0.01,0.01,50,50,0.00,0,BACH-HAUSER INC,14,11,0
BHB,A,10,1540,1540,1520,1520,0,0,1520,10,1612,1275,2,15.40,15.40,15.20,15.20,15.20,200,N/A,N/A,0,0,1.51,10.07,BAR HARBOR BANKSHARES,13,8,76
BHC,A,10,13100,13170,13000,13130,0,0,13065,10,16500,12600,9,131.00,131.70,130.00,131.30,131.30,3500,N/A,N/A,0,0,8.73,15.04,BHC COMMUN INC CL A,16,22,0
BHE,N,10,2524,2524,2240,2240,0,0,2510,10,6418,1856,192,25.24,25.24,22.40,22.40,22.40,237600,N/A,N/A,0,0,1.05,21.33,BENCHMARK ELECTRONICS INC,16,25,0
BHEM,U,10,3600,3600,3600,3600,3500,3600,3562,10,3600,2700,1,36.00,36.00,36.00,36.00,36.00,1000,35.00,36.00,2,10,0.00,0,BANK HEMET CALIF,15,6,0
BHH,A,10,750,758,670,676,0,0,742,10,10800,736,201,7.50,7.58,6.70,6.76,6.76,190300,N/A,N/A,0,0,0.00,0,B2B INTERNET HOLDRS TRUST 2040,16,18,0
BHI,N,10,3995,4080,3990,3995,0,0,3995,10,4525,2506,1037,39.95,40.80,39.90,39.95,39.95,3116900,N/A,N/A,0,0,0.31,128.87,BAKER HUGHES INC,16,22,46
BHL,A,10,1837,1837,1837,1837,0,0,1835,10,1899,1212,1,18.37,18.37,18.37,18.37,18.37,1000,N/A,N/A,0,0,0.81,22.68,BERKSHIRE HILLS BANCORP INC,9,51,40
BHM,A,10,895,895,860,860,0,0,890,10,1000,850,4,8.95,8.95,8.60,8.60,8.60,15600,N/A,N/A,0,0,0.00,0,MERRILL LYNCH & CO BIO MITTS07,15,26,0
BHP,N,10,2050,2050,2030,2035,0,0,1987,10,2387,1887,24,20.50,20.50,20.30,20.35,20.35,20300,N/A,N/A,0,0,1.09,18.67,BHP LTD ADS,16,19,54
BHUB,U,11,19,20,19,19,19,20,22,11,4375,18,4,0.02,0.02,0.02,0.02,0.02,6500,0.02,0.02,50,50,-0.53,0,BIGHUB.COM INC,13,55,0
BHW,N,10,2190,2195,2143,2145,0,0,2190,10,3425,1456,33,21.90,21.95,21.43,21.45,21.45,25800,N/A,N/A,0,0,0.87,24.66,BELL & HOWELL CO,16,13,0
BHWK,Q,4,584,604,584,588,566,578,580,4,672,352,11,9.12,9.44,9.12,9.19,9.19,2500,8.84,9.03,5,10,1.31,7.01,BLACK HAWK GAMING & DEV,15,33,0
BHY,N,10,1363,1370,1360,1370,0,0,1370,10,1398,1087,14,13.63,13.70,13.60,13.70,13.70,14900,N/A,N/A,0,0,0.00,0,BLACKROCK HI YIELD TRUST,15,29,173
BI,A,10,270,270,270,270,0,0,275,10,393,150,5,2.70,2.70,2.70,2.70,2.70,11300,N/A,N/A,0,0,0.26,10.38,BELL INDUSTRIES,15,40,0
BICR,U,11,100,100,100,100,90,100,105,11,450,70,1,0.10,0.10,0.10,0.10,0.10,1000,0.09,0.10,50,50,-0.06,0,BIOCORAL INC,12,44,0
BID,N,10,2290,2307,2224,2228,0,0,2285,10,2825,1468,122,22.90,23.07,22.24,22.28,22.28,144100,N/A,N/A,0,0,-3.22,0,SOTHEBYS HOLDINGS INC CL A,16,20,0
BIDN,U,11,90,90,90,90,90,130,120,11,812,80,1,0.09,0.09,0.09,0.09,0.09,500,0.09,0.13,50,50,0.00,0,BIOMERIDIAN CP,9,46,0
BIDS,Q,4,39,39,32,34,32,36,38,4,580,32,84,0.61,0.61,0.50,0.53,0.53,121300,0.50,0.56,50,50,-0.24,0,BID.COM INTL INC,16,2,0
BIFP,U,11,1000,1000,1000,1000,940,1010,1000,11,13160,84,5,1.00,1.00,1.00,1.00,1.00,12500,0.94,1.01,25,5,0.00,0,BIOFOREST PACIFIC INC,15,36,0
BIGR,U,11,235,235,235,235,235,300,235,11,2156,218,0,0.23,0.23,0.23,0.23,0.23,3200,0.23,0.30,50,50,-0.42,0,BINGO.COM INC,15,24,0
BIGT,Q,4,526,526,492,508,504,508,524,4,4888,328,209,8.22,8.22,7.69,7.94,7.94,227100,7.88,7.94,10,3,-2.26,0,PINNACLE HOLDINGS INC,16,14,0
BIKE,Q,4,300,300,300,300,288,300,300,4,528,224,1,4.69,4.69,4.69,4.69,4.69,100,4.50,4.69,10,10,-1.75,0,CANNONDALE CORP,13,54,0
BIKO,U,11,101,120,77,85,85,87,93,11,650,3,1048,0.10,0.12,0.08,0.09,0.09,19666500,0.09,0.09,50,50,-0.03,0,BICO INC,16,14,0
BIME,U,11,1375,1437,1312,1437,1406,1468,1437,11,16250,562,18,1.38,1.44,1.31,1.44,1.44,21900,1.41,1.47,5,5,-4.32,0,BIOMUNE SYSTEMS INC,15,58,0
BINC,Q,4,448,448,400,426,400,6400,448,4,812,270,90,7.00,7.00,6.25,6.66,6.66,51900,6.25,100.00,1,10,0.06,110.94,BIOSPHERICS INC,16,10,0
BINX,Q,4,98,116,98,116,88,112,80,4,300,44,6,1.53,1.81,1.53,1.81,1.81,2800,1.38,1.75,1,27,-0.93,0,BIONX IMPLANTS INC,15,12,0
BIOA,A,10,0,0,3590,3600,0,0,3749,10,4200,2100,13,N/A,N/A,35.90,36.00,36.00,8700,N/A,N/A,0,0,2.61,13.79,BIO RAD LABS CL A,16,17,0
BIOHF,U,11,320,330,320,330,320,340,320,11,1400,130,9,0.32,0.33,0.32,0.33,0.33,40200,0.32,0.34,50,50,-0.07,0,BIOTECH HOLDINGS INC,16,4,0
BIOI,Q,4,512,512,512,508,320,728,512,4,2080,264,31,8.00,8.00,8.00,7.94,7.94,14400,5.00,11.38,10,2,-0.47,0,BIOSOURCE INTL INC,15,47,0
BIOM,Q,4,408,416,378,398,384,472,416,4,988,308,212,6.38,6.50,5.91,6.22,6.22,159100,6.00,7.38,1,10,-0.93,0,BIOMIRA INC,16,14,0
BION,U,11,937,1000,937,1000,937,1000,937,11,3812,750,6,0.94,1.00,0.94,1.00,1.00,8900,0.94,1.00,25,25,-1.03,0,BION ENVIRONMENTAL TECH INC,16,5,0
BIOP,U,11,375,400,250,343,280,340,406,11,12125,406,31,0.38,0.40,0.25,0.34,0.34,127200,0.28,0.34,50,50,0.07,4.90,BIOPULSE INTL INC,16,10,0
BIOQ,U,11,2750,2750,2750,2750,2500,3000,2500,11,10750,2125,1,2.75,2.75,2.75,2.75,2.75,500,2.50,3.00,5,5,0.00,0,BIOQUAL INC,13,40,0
BIORY,Q,4,176,176,176,176,144,176,152,4,2331,84,1,2.75,2.75,2.75,2.75,2.75,100,2.25,2.75,1,1,-0.96,0,BIORA AB ADR,12,10,0
BIOV,U,11,1875,1875,1250,1500,1125,1500,2125,11,10000,1500,12,1.88,1.88,1.25,1.50,1.50,5500,1.12,1.50,5,5,0.00,0,BIOENVISION INC,16,1,0
BIPL,U,11,1010,1010,812,875,781,906,1010,11,2031,750,21,1.01,1.01,0.81,0.88,0.88,38400,0.78,0.91,25,25,0.06,14.58,BIOPOOL INTL INC,15,7,0
BIR,N,10,129,130,116,125,0,0,130,10,525,75,27,1.29,1.30,1.16,1.25,1.25,43300,N/A,N/A,0,0,-5.66,0,BIRMINGHAM STEEL CP,16,11,0
BIS,A,10,48,55,48,55,0,0,50,10,225,31,4,0.48,0.55,0.48,0.55,0.55,1300,N/A,N/A,0,0,0.19,2.89,BARRISTER GLBL SVCS NETWORK,14,57,0
BITI,U,11,770,770,770,770,656,812,718,11,1468,500,1,0.77,0.77,0.77,0.77,0.77,2000,0.66,0.81,25,25,-0.04,0,BIO-IMAGING TECH INC,12,46,0
BITL,U,11,218,230,205,230,190,270,239,11,1437,80,6,0.22,0.23,0.20,0.23,0.23,47000,0.19,0.27,50,50,0.00,0,BUSINESSWAY INTL CP,15,16,0
BITS,Q,4,136,148,128,130,0,0,144,4,1056,112,13,2.12,2.31,2.00,2.03,2.03,6000,N/A,N/A,0,0,-0.41,0,BITSTREAM INC,15,24,0
BIZZ,U,11,140,160,140,150,140,150,160,11,9687,150,8,0.14,0.16,0.14,0.15,0.15,19900,0.14,0.15,50,50,-2.02,0,BIZNESSONLINE.COM INC,16,10,0
BJ,N,10,4605,4615,4560,4611,0,0,4630,10,4835,2787,235,46.05,46.15,45.60,46.11,46.11,1041700,N/A,N/A,0,0,1.77,26.05,BJ'S WHOLESALE CLUB INC,16,22,0
BJCT,S,4,582,582,560,560,560,568,568,4,1088,272,10,9.09,9.09,8.75,8.75,8.75,6200,8.75,8.88,1,4,-0.85,0,BIOJECT MEDICAL TECH INC,16,4,0
BJS,N,10,7380,7550,7180,7265,0,0,7380,10,8620,4800,1362,73.80,75.50,71.80,72.65,72.65,1976100,N/A,N/A,0,0,1.91,38.04,BJ SERVICES CO,16,21,0
BK,N,10,4620,4714,4480,4530,0,0,4720,10,5937,3112,1356,46.20,47.14,44.80,45.30,45.30,4562700,N/A,N/A,0,0,1.92,23.59,BANK OF NEW YORK CO,16,22,72
BKAO,U,11,9500,9500,9500,9500,9125,9875,10000,11,10125,7625,1,9.50,9.50,9.50,9.50,9.50,200,9.12,9.88,5,5,0.00,0,BANK ASTORIA OREGON,15,28,0
BKC,A,10,2000,2000,1975,1975,0,0,2025,10,2300,1800,2,20.00,20.00,19.75,19.75,19.75,500,N/A,N/A,0,0,2.30,8.59,AMER BANK OF CONNECTICUT,16,6,100
BKCT,Q,4,1076,1092,1076,1085,1080,1104,1076,4,1088,808,13,16.81,17.06,16.81,16.95,16.95,8100,16.88,17.25,10,1,1.64,10.34,BANCORP CONNECTICUT INC,16,6,72
BKE,N,10,1793,1793,1731,1750,0,0,1788,10,2112,1081,19,17.93,17.93,17.31,17.50,17.50,65100,N/A,N/A,0,0,1.69,10.36,BUCKLE INC,16,15,0
BKF,N,10,2160,2200,2160,2200,0,0,2170,10,2430,1100,6,21.60,22.00,21.60,22.00,22.00,2600,N/A,N/A,0,0,0.00,0,BKF CAPITAL GRP INC,15,37,0
BKH,N,10,4350,4390,4349,4350,0,0,4345,10,4606,2093,125,43.50,43.90,43.49,43.50,43.50,91100,N/A,N/A,0,0,2.37,18.35,BLACK HILLS CP,16,21,112
BKHB,U,11,8375,8437,8375,8437,8250,9500,8375,11,12750,8000,2,8.38,8.44,8.38,8.44,8.44,800,8.25,9.50,5,5,0.00,0,BLACKHAWK BANCORP INC,10,54,0
BKHM,Q,4,320,328,304,304,256,318,352,4,5416,320,356,5.00,5.12,4.75,4.75,4.75,260600,4.00,4.97,25,10,-0.37,0,BOOKHAM TECH PLC ADS,16,13,0
BKI,N,10,1065,1080,1050,1060,0,0,1055,10,2537,1000,96,10.65,10.80,10.50,10.60,10.60,72300,N/A,N/A,0,0,1.68,6.31,BUCKEYE TECHNOLOGIES INC,16,23,0
BKLY,Q,4,2984,3000,2900,2928,0,0,2988,4,3120,896,297,46.62,46.88,45.31,45.75,45.75,221000,N/A,N/A,0,0,1.39,32.91,BERKLEY W R CP,16,14,52
BKMU,Q,4,692,712,692,712,704,708,704,4,750,496,43,10.81,11.12,10.81,11.12,11.12,51900,11.00,11.06,128,12,0.68,16.36,BANK MUTUAL CP,15,38,28
BKN,N,10,1334,1344,1334,1336,0,0,1340,10,1387,1150,7,13.34,13.44,13.34,13.36,13.36,9100,N/A,N/A,0,0,0.00,0,BLACKROCK INVEST QUAL MUNI TR,16,0,78
BKNC,U,11,10000,10000,10000,10000,9750,10250,10000,11,14000,9000,3,10.00,10.00,10.00,10.00,10.00,1300,9.75,10.25,5,2,0.00,0,BANK NORTH CAROLINA THOMASVLE,15,33,0
BKNG,Q,4,1262,1312,1260,1288,0,0,1296,4,1352,668,416,19.72,20.50,19.69,20.12,20.12,699200,N/A,N/A,0,0,1.32,15.25,BANKNORTH GROUP INC,16,16,52
BKNW,U,11,14125,14125,14125,14125,13500,14250,13500,11,14750,11250,1,14.12,14.12,14.12,14.12,14.12,500,13.50,14.25,2,2,0.00,0,BANK NORTHWEST OR,10,30,0
BKR,A,10,845,862,845,858,0,0,830,10,863,475,4,8.45,8.62,8.45,8.58,8.58,18600,N/A,N/A,0,0,0.65,13.20,BAKER MICHAEL CP,16,2,0
BKS,N,10,2430,2450,2390,2441,0,0,2403,10,2993,1643,307,24.30,24.50,23.90,24.41,24.41,696700,N/A,N/A,0,0,1.18,20.69,BARNES & NOBLE INC,16,20,0
BKST,Q,4,956,956,928,944,928,944,928,4,1160,578,7,14.94,14.94,14.50,14.75,14.75,3600,14.50,14.75,10,1,1.50,9.83,BROOKSTONE INC,16,14,0
BKT,N,10,702,724,702,713,0,0,705,10,705,575,61,7.02,7.24,7.02,7.13,7.13,153200,N/A,N/A,0,0,0.00,0,BLACKROCK INCM TR INC,16,17,56
BKTI,U,11,17750,19000,17750,19000,0,0,19000,11,21000,14750,2,17.75,19.00,17.75,19.00,19.00,500,N/A,N/A,0,0,0.00,0,BANK OF TIDEWATER VA,9,48,0
BKUNA,Q,4,700,700,680,688,688,692,696,4,760,376,42,10.94,10.94,10.62,10.75,10.75,50900,10.75,10.81,1,1,0.76,14.14,BANKUNITED FINAN CP CL A,16,12,0
BKUNO,U,11,9500,9500,9250,9500,9000,10000,9500,11,10000,6562,3,9.50,9.50,9.25,9.50,9.50,2500,9.00,10.00,5,5,0.00,0,BANKUNITED FINAN CP 9% PR,12,23,90
BKUNZ,Q,4,1580,1584,1564,1584,1564,1584,1584,4,1592,1112,8,24.69,24.75,24.44,24.75,24.75,3700,24.44,24.75,10,1,0.00,0,BANKUNITED CAP II CM TR PR,15,32,240
BKVS,U,10,1125,1125,1125,1125,1100,1225,1100,10,1375,1100,1,11.25,11.25,11.25,11.25,11.25,3800,11.00,12.25,2,2,0.00,0,BANK VISALIA,15,50,0
BKYF,U,11,19830,19830,19830,19830,19625,20000,19625,11,28000,19500,4,19.83,19.83,19.83,19.83,19.83,2700,19.62,20.00,2,3,0.00,0,BANK OF KENTUCKY FINAN CP,16,13,0
BL,A,10,1780,1780,1780,1780,0,0,1800,10,2537,1450,2,17.80,17.80,17.80,17.80,17.80,5100,N/A,N/A,0,0,2.63,6.77,BLAIR CP,15,50,60
BLB,N,10,2565,2590,2560,2570,0,0,2570,10,2593,2175,17,25.65,25.90,25.60,25.70,25.70,11400,N/A,N/A,0,0,0.00,0,BELLSOUTH CAP FNDG 7.37 QUIB39,16,13,184
BLC,N,10,0,1815,1795,1811,0,0,1798,10,2000,1331,186,N/A,18.15,17.95,18.11,18.11,330100,N/A,N/A,0,0,1.29,14.04,BELO CP CL A,16,20,30
BLCA,Q,4,1652,1664,1648,1648,1648,1664,1616,4,1904,1072,5,25.81,26.00,25.75,25.75,25.75,2100,25.75,26.00,1,3,2.17,11.87,BOREL BK & TR SAN MATEO CA,15,43,25
BLD,A,10,145,145,135,140,0,0,140,10,243,100,4,1.45,1.45,1.35,1.40,1.40,26600,N/A,N/A,0,0,0.36,3.89,BALDWIN TECHNOLOGY CO,16,20,0
BLDP,Q,4,2576,2592,2416,2432,2432,2880,2556,4,8128,2124,1508,40.25,40.50,37.75,38.00,38.00,594100,38.00,45.00,9,1,-0.76,0,BALLARD POWER SYS INC,16,15,0
BLK,N,10,3890,3890,3805,3805,0,0,3874,10,4800,1975,39,38.90,38.90,38.05,38.05,38.05,66500,N/A,N/A,0,0,1.35,28.19,BLACKROCK INC,16,24,0
BLL,N,10,4490,4544,4362,4373,0,0,4432,10,4881,2800,271,44.90,45.44,43.62,43.73,43.73,262800,N/A,N/A,0,0,2.14,20.43,BALL CP,16,21,60
BLLE,U,11,2125,2125,2000,2062,1875,2000,2500,11,4650,2000,14,2.12,2.12,2.00,2.06,2.06,22700,1.88,2.00,5,5,0.00,0,BULLET ENVIRONMENTAL TECH,14,18,0
BLLI,U,11,1125,1125,1062,1125,1062,1125,1062,11,2500,562,3,1.12,1.12,1.06,1.12,1.12,1700,1.06,1.12,5,5,0.08,14.06,BIO-LOK INTL INC,15,20,0
BLLS,S,4,176,192,158,192,184,194,184,4,1840,128,89,2.75,3.00,2.47,3.00,3.00,51300,2.88,3.03,12,1,-1.37,0,BILLSERV.COM INC,16,12,0
BLM,A,10,145,145,140,140,0,0,149,10,237,118,8,1.45,1.45,1.40,1.40,1.40,10200,N/A,N/A,0,0,0.08,17.50,BLIMPIE INTL INC,16,2,7
BLMP,U,11,468,468,468,468,470,580,580,11,5500,312,1,0.47,0.47,0.47,0.47,0.47,1000,0.47,0.58,50,25,0.00,0,AMER INFLATABLES INC,16,5,0
BLMT,S,4,264,272,264,272,264,272,272,4,384,104,6,4.12,4.25,4.12,4.25,4.25,3100,4.12,4.25,10,5,0.16,26.56,BELMONT BANCORP,15,6,0
BLN,N,10,1527,1542,1527,1536,0,0,1526,10,1545,1406,4,15.27,15.42,15.27,15.36,15.36,8700,N/A,N/A,0,0,0.00,0,BLACKROCK NY INS MUNI 08 TERM,12,42,75
BLPG,Q,4,749,776,744,776,772,776,760,4,952,416,38,11.70,12.12,11.62,12.12,12.12,31200,12.06,12.12,20,1,0.45,26.94,BORON LEPORE & ASSOC,16,5,0
BLPT,U,11,562,562,562,562,562,812,562,11,18750,531,1,0.56,0.56,0.56,0.56,0.56,1000,0.56,0.81,25,25,0.00,0,BLUEPOINT LINUX SOFTWARE CP,9,45,0
BLRGZ,U,11,9250,9250,9250,9250,9250,11000,9375,11,10875,9125,1,9.25,9.25,9.25,9.25,9.25,100,9.25,11.00,5,2,0.00,0,BLUE RIDGE RE/BIG BOULDER UTS,12,3,0
BLS,N,10,3900,4020,3890,4011,0,0,4050,3,1712,1136,989,39.00,40.20,38.90,40.11,40.11,5956600,N/A,N/A,0,0,2.23,17.99,BELLSOUTH CP,16,21,76
BLSC,Q,4,208,208,208,208,208,218,220,4,816,144,5,3.25,3.25,3.25,3.25,3.25,2500,3.25,3.41,1,5,0.11,29.55,BIO LOGIC SYS CP,13,45,0
BLSI,Q,4,276,276,256,258,258,262,264,4,832,164,76,4.31,4.31,4.00,4.03,4.03,45800,4.03,4.09,1,50,-0.95,0,BOSTON LIFE SCIENCES INC,16,3,0
BLT,N,10,710,710,710,710,0,0,707,10,1481,680,0,7.10,7.10,7.10,7.10,7.10,1800,N/A,N/A,0,0,0.35,20.29,BLOUNT INTL INC,15,20,0
BLTI,S,4,122,128,120,124,120,124,124,4,350,66,38,1.91,2.00,1.88,1.94,1.94,27700,1.88,1.94,26,12,-0.19,0,BIOLASE TECHNOLOGY INC,16,11,0
BLU,N,10,765,765,755,756,0,0,755,10,887,730,17,7.65,7.65,7.55,7.56,7.56,7400,N/A,N/A,0,0,0.01,756.00,BLUE CHIP VALUE FUND INC,15,38,84
BLUD,Q,4,213,224,208,224,220,224,224,4,888,128,11,3.33,3.50,3.25,3.50,3.50,8200,3.44,3.50,1,7,-0.09,0,IMMUCOR INC,16,12,0
BLUE,Q,4,192,192,160,176,164,184,184,4,4968,180,547,3.00,3.00,2.50,2.75,2.75,542300,2.56,2.88,32,8,-1.52,0,BLUE MARTINI SOFTWARE INC,16,13,0
BLX,N,10,0,3369,3345,3346,0,0,3369,10,3487,2125,9,N/A,33.69,33.45,33.46,33.46,8800,N/A,N/A,0,0,4.84,6.91,BANCO LATINAMER DE EXPORT S A,16,0,47
BLZN,S,4,12,14,10,12,2,16,12,4,968,11,19,0.19,0.22,0.16,0.19,0.19,31200,0.03,0.25,110,139,0.01,18.75,BLUE ZONE INC,16,12,0
BMC,N,10,2010,2075,1876,1917,0,0,2117,10,2260,2075,930,20.10,20.75,18.76,19.17,19.17,3204500,N/A,N/A,0,0,0.47,40.79,BMC SOFTWARE INC,16,22,0
BMCC,Q,4,432,432,432,432,424,480,432,4,688,376,8,6.75,6.75,6.75,6.75,6.75,6900,6.62,7.50,10,3,1.11,6.08,BANDO MCGLOCKLIN CAPITAL CP,14,18,65
BMED,Q,4,190,194,184,194,188,194,190,4,190,64,36,2.97,3.03,2.88,3.03,3.03,47400,2.94,3.03,50,50,-0.59,0,BIOMUNE MEDICAL SYS CO INC,16,4,0
BMET,Q,4,2520,2564,2420,2496,2416,2560,2584,4,2696,1173,3198,39.38,40.06,37.81,39.00,39.00,2736000,37.75,40.00,7,7,1.06,36.79,BIOMET INC,16,16,11
BMHC,Q,4,572,584,568,576,0,0,572,4,748,472,13,8.94,9.12,8.88,9.00,9.00,15500,N/A,N/A,0,0,1.54,5.84,BUILDING MATERIALS HLDG CO,16,3,0
BMI,A,10,2675,2675,2650,2650,0,0,2650,10,3737,2300,8,26.75,26.75,26.50,26.50,26.50,4400,N/A,N/A,0,0,2.00,13.25,BADGER METER INC,15,38,100
BMII,U,11,60,65,60,65,60,70,70,11,4625,50,6,0.06,0.06,0.06,0.06,0.06,24900,0.06,0.07,50,50,0.00,0,BLAGMAN MEDIA INTL INC,13,39,0
BMKS,U,11,26,26,26,26,26,30,30,11,1093,11,1,0.03,0.03,0.03,0.03,0.03,5000,0.03,0.03,50,50,-0.17,0,BRANDMAKERS INC,12,33,0
BMM,N,10,540,575,535,568,0,0,535,10,750,368,82,5.40,5.75,5.35,5.68,5.68,44300,N/A,N/A,0,0,0.54,10.52,BMC INDUSTRIES INC,16,20,6
BMN,N,10,1018,1025,1018,1025,0,0,1018,10,1050,950,13,10.18,10.25,10.18,10.25,10.25,22300,N/A,N/A,0,0,0.00,0,BLACKROCK MUNI TARGET TRM TR,16,5,58
BMO,N,10,2450,2461,2411,2425,0,0,2477,10,2915,1491,100,24.50,24.61,24.11,24.25,24.25,49700,N/A,N/A,0,0,3.28,7.39,BANK OF MONTREAL,16,23,112
BMRA,S,4,64,64,60,64,60,64,58,4,272,20,11,1.00,1.00,0.94,1.00,1.00,7100,0.94,1.00,1,11,-0.81,0,BIOMERICA INC,16,2,0
BMRB,U,11,9000,9000,9000,9000,9000,9750,9187,11,11000,8000,2,9.00,9.00,9.00,9.00,9.00,2000,9.00,9.75,5,5,0.00,0,BENCHMARK BANKSHARES,13,53,0
BMRN,Q,4,552,556,536,536,528,536,561,4,2304,444,51,8.62,8.69,8.38,8.38,8.38,29700,8.25,8.38,5,3,-1.04,0,BIOMARIN PHARMA INC,16,11,0
BMS,N,10,3300,3416,3300,3317,0,0,3322,10,3931,2293,163,33.00,34.16,33.00,33.17,33.17,144300,N/A,N/A,0,0,2.44,13.59,BEMIS CO INC,16,20,100
BMT,N,10,1058,1058,1051,1051,0,0,1055,10,1081,937,8,10.58,10.58,10.51,10.51,10.51,7200,N/A,N/A,0,0,0.00,0,BLACKROCK INS MUNI TRM TR INC,14,43,58
BMTC,Q,4,1588,1588,1584,1584,1576,1592,1588,4,1776,1248,3,24.81,24.81,24.75,24.75,24.75,400,24.62,24.88,1,2,1.85,13.38,BRYN MAWR BANK CP,16,14,72
BMY,N,10,5700,5800,5567,5615,0,0,5864,3,2396,1520,1851,57.00,58.00,55.67,56.15,56.15,8586300,N/A,N/A,0,0,2.36,23.79,BRISTOL MYERS SQUIBB,16,21,110
BN,N,10,2530,2536,2445,2459,0,0,2512,10,2775,1737,125,25.30,25.36,24.45,24.59,24.59,77500,N/A,N/A,0,0,2.35,10.46,BANTA CP,16,20,60
BNA,N,10,1021,1045,1021,1045,0,0,1021,10,1030,912,20,10.21,10.45,10.21,10.45,10.45,69900,N/A,N/A,0,0,0.00,0,BLACKROCK N A GOVT INCM TR,16,8,75
BNBN,Q,4,85,88,80,86,92,96,80,4,712,76,123,1.33,1.38,1.25,1.34,1.34,126700,1.44,1.50,1,10,-1.87,0,BARNESANDNOBLE.COM INC,16,12,0
BND,A,10,210,225,205,205,0,0,200,10,1987,100,10,2.10,2.25,2.05,2.05,2.05,8200,N/A,N/A,0,0,-2.14,0,BOUNDLESS CP,15,41,0
BNE,N,10,1091,1091,1059,1080,0,0,1121,10,1437,787,61,10.91,10.91,10.59,10.80,10.80,119900,N/A,N/A,0,0,0.20,54.00,BOWNE & CO INC,16,22,22
BNG,N,10,3236,3236,3180,3195,0,0,3295,10,4318,3278,10,32.36,32.36,31.80,31.95,31.95,4800,N/A,N/A,0,0,1.84,17.36,BENETTON GROUP ADS,16,12,260
BNHN,Q,4,724,768,716,768,716,768,772,4,1024,576,4,11.31,12.00,11.19,12.00,12.00,2800,11.19,12.00,3,1,1.35,8.89,BENIHANA NATL CP,16,13,0
BNHNA,Q,4,728,744,716,744,728,732,724,4,1024,440,13,11.38,11.62,11.19,11.62,11.62,4800,11.38,11.44,1,1,1.35,8.61,BENIHANA NATL CP CL A,16,5,0
BNI,N,10,2690,2745,2626,2657,0,0,2750,10,3117,1925,925,26.90,27.45,26.26,26.57,26.57,1547700,N/A,N/A,0,0,2.36,11.26,BURLINGTON NORTH,16,20,48
BNKA,U,11,15125,15125,15125,15125,14875,15250,14875,11,15500,11500,1,15.12,15.12,15.12,15.12,15.12,2100,14.88,15.25,2,2,0.00,0,BANK OF AMADOR CA,14,59,0
BNKUZ,Q,4,20,22,20,20,20,22,20,4,26,16,19,0.31,0.34,0.31,0.31,0.31,203300,0.31,0.34,2,650,0.00,0,BANK UNITED LITIG CONTING RTS,15,46,0
BNL,N,10,0,0,3275,3275,0,0,3465,10,3535,2212,2,N/A,N/A,32.75,32.75,32.75,2100,N/A,N/A,0,0,1.66,19.73,BUNZL PLC ADS,16,20,69
BNN,N,10,1650,1665,1610,1665,0,0,1646,3,544,336,18,16.50,16.65,16.10,16.65,16.65,4900,N/A,N/A,0,0,4.04,4.12,BRASCAN CP,15,28,100
BNO,N,10,185,190,180,183,0,0,185,10,450,137,20,1.85,1.90,1.80,1.83,1.83,43400,N/A,N/A,0,0,0.23,7.96,BENTON OIL & GAS CO,16,13,0
BNP,A,10,990,990,950,955,0,0,965,10,995,725,8,9.90,9.90,9.50,9.55,9.55,10400,N/A,N/A,0,0,0.35,27.29,BNP RESIDENTIAL PROP INC,16,0,124
BNRX,S,4,40,42,34,42,32,64,42,4,295,25,13,0.62,0.66,0.53,0.66,0.66,15300,0.50,1.00,10,1,-0.12,0,BIONUTRICS INC,15,43,0
BNS,N,10,503,520,501,501,0,0,505,10,563,156,9,5.03,5.20,5.01,5.01,5.01,10700,N/A,N/A,0,0,-2.18,0,BROWN & SHARPE MFG CO CL A,15,6,0
BNSO,Q,4,708,720,604,624,624,648,720,4,1136,356,52,11.06,11.25,9.44,9.75,9.75,12000,9.75,10.12,2,1,0.35,27.86,BONSO ELECTRONICS INTL,16,14,0
BNSOZ,S,3,6,6,4,4,4,6,6,3,16,4,10,0.19,0.19,0.12,0.12,0.12,13700,0.12,0.19,1,5,0.00,0,BONSO ELECTRONICS INTL WS,14,57,0
BNT,A,10,550,550,500,503,0,0,540,10,1225,356,20,5.50,5.50,5.00,5.03,5.03,22800,N/A,N/A,0,0,-0.02,0,BENTLEY PHARMACEUTICAL INC,16,16,0
BNTI,U,11,150,160,140,148,141,148,150,11,2375,140,35,0.15,0.16,0.14,0.15,0.15,265500,0.14,0.15,50,50,-0.04,0,BRAINTECH INC,14,47,0
BNTNW,S,4,24,24,8,8,8,22,16,4,126,4,6,0.38,0.38,0.12,0.12,0.12,1900,0.12,0.34,64,1,0.00,0,BENTON OIL & GAS CO WS,13,58,0
BNX,A,10,2045,2050,2045,2050,0,0,2043,10,2043,1875,1,20.45,20.50,20.45,20.50,20.50,8800,N/A,N/A,0,0,0.00,0,MERRILL LYNCH BD IDX 99A NTS02,10,0,0
BOBE,Q,4,1268,1268,1240,1256,1256,1260,1264,4,1388,768,194,19.81,19.81,19.38,19.62,19.62,155600,19.62,19.69,7,6,1.41,13.92,BOB EVANS FARMS INC,16,14,36
BOBJ,Q,4,1992,2016,1808,1828,1792,2176,2036,4,6436,1704,1639,31.12,31.50,28.25,28.56,28.56,2321900,28.00,34.00,1,5,0.64,44.63,BUSINESS OBJECTS SA SP ADR,16,14,0
BOBS,S,4,150,160,150,152,152,168,160,4,296,96,5,2.34,2.50,2.34,2.38,2.38,3600,2.38,2.62,10,1,-2.71,0,BRAZIL FAST FOOD CP,9,48,0
BOG,N,10,980,980,940,941,0,0,970,10,1275,737,15,9.80,9.80,9.40,9.41,9.41,22300,N/A,N/A,0,0,-1.71,0,BELCO OIL & GAS CP,16,21,0
BOGN,Q,4,242,242,216,224,224,232,240,4,956,232,33,3.78,3.78,3.38,3.50,3.50,51800,3.50,3.62,5,11,0.31,11.29,BOGEN COMMUN INC,15,41,0
BOH,N,10,1980,1981,1935,1937,0,0,1962,10,2318,1106,166,19.80,19.81,19.35,19.37,19.37,212600,N/A,N/A,0,0,1.42,13.64,PACIFIC CENTURY FINCL CP,16,24,72
BOKF,Q,4,1428,1432,1392,1432,1420,1448,1392,4,1480,988,38,22.31,22.38,21.75,22.38,22.38,49200,22.19,22.62,16,2,1.80,12.43,BOK FINANCIAL CP,16,7,0
BOL,N,10,4436,4490,4223,4268,0,0,4486,10,8087,3356,328,44.36,44.90,42.23,42.68,42.68,429500,N/A,N/A,0,0,1.67,25.56,BAUSCH & LOMB INC,16,20,104
BONT,Q,4,188,200,184,188,188,200,188,4,224,108,35,2.94,3.12,2.88,2.94,2.94,48000,2.94,3.12,20,10,0.50,5.88,BON TON STORES INC,16,10,0
BONZ,Q,4,0,254,0,240,240,252,240,4,816,198,19,N/A,3.97,N/A,3.75,3.75,14100,3.75,3.94,10,4,0.27,13.89,INTERPORE INTL,16,13,0
BOOM,S,4,126,126,120,126,124,126,120,4,152,48,4,1.97,1.97,1.88,1.97,1.97,4900,1.94,1.97,1,1,-0.48,0,DYNAMIC MATERIALS CP,13,0,0
BOOT,Q,4,192,192,192,192,190,204,192,4,368,144,6,3.00,3.00,3.00,3.00,3.00,5200,2.97,3.19,1,1,-0.80,0,LACROSSE FOOTWEAR INC,14,18,0
BORD,U,11,7500,7500,7500,7500,7500,8125,7562,11,8250,6250,1,7.50,7.50,7.50,7.50,7.50,100,7.50,8.12,5,5,0.00,0,BOARDWALK BOARD NJ,11,21,0
BORL,Q,4,464,466,416,436,420,424,452,4,736,258,712,7.25,7.28,6.50,6.81,6.81,854700,6.56,6.62,10,6,0.30,22.71,BORLAND SOFTWARE CP,16,15,0
BOS,N,10,959,960,945,945,0,0,945,10,1200,712,4,9.59,9.60,9.45,9.45,9.45,2400,N/A,N/A,0,0,-1.60,0,BOSTON CELTICS L P,16,8,100
BOSA,Q,4,736,812,736,752,752,768,768,4,1004,576,5,11.50,12.69,11.50,11.75,11.75,1800,11.75,12.00,50,1,1.25,9.40,BOSTON ACOUSTICS INC,13,46,34
BOSC,Q,4,164,168,160,164,160,164,164,4,1028,130,16,2.56,2.62,2.50,2.56,2.56,8100,2.50,2.56,1,6,-0.50,0,BETTER ONLINE SOLUTIONS,16,14,0
BOVI,U,11,656,656,656,656,656,750,687,11,1562,593,3,0.66,0.66,0.66,0.66,0.66,15000,0.66,0.75,25,25,0.00,0,BOVIE MEDICAL CP,14,15,0
BOW,N,10,4775,4870,4765,4825,0,0,4800,10,5875,4187,381,47.75,48.70,47.65,48.25,48.25,300800,N/A,N/A,0,0,3.02,15.98,BOWATER INC,16,21,80
BOWG,U,11,220,220,220,220,220,250,210,11,11000,140,1,0.22,0.22,0.22,0.22,0.22,5000,0.22,0.25,50,50,0.00,0,SUITE 101.COM INC,10,38,0
BOX,N,10,0,0,2832,2860,0,0,2925,10,4212,2325,11,N/A,N/A,28.32,28.60,28.60,2900,N/A,N/A,0,0,1.49,19.19,BOC GROUP PLC ADS,16,23,104
BOY,N,10,1155,1165,1105,1140,0,0,1160,10,1487,850,47,11.55,11.65,11.05,11.40,11.40,65100,N/A,N/A,0,0,0.49,23.27,BOYKIN LODGING CO,16,23,146
BOYD,S,4,172,172,172,172,116,172,152,4,416,144,1,2.69,2.69,2.69,2.69,2.69,500,1.81,2.69,1,1,-0.32,0,BOYD BROS TRANSPORTATION INC,16,5,0
BOYL,Q,4,764,764,752,760,752,764,764,4,940,520,3,11.94,11.94,11.75,11.88,11.88,12100,11.75,11.94,5,24,0.50,23.75,BYL BANCORP,14,18,0
BP,N,10,4940,4941,4825,4845,0,0,4950,10,5931,4512,624,49.40,49.41,48.25,48.45,48.45,1694700,N/A,N/A,0,0,3.94,12.30,BP AMOCO PLC ADS,16,21,126
BPAO,Q,4,136,144,136,144,144,148,136,4,544,96,8,2.12,2.25,2.12,2.25,2.25,5900,2.25,2.31,10,1,-2.98,0,BALDWIN PIANO & ORGAN CO,15,59,0
BPC,N,10,2295,2295,2277,2278,0,0,2335,10,2712,2262,4,22.95,22.95,22.77,22.78,22.78,3000,N/A,N/A,0,0,1.55,14.70,BANCO COMERCIAL PORTUGUES S A,15,40,56
BPFH,Q,4,1117,1136,1116,1124,1124,1136,1128,4,1312,512,50,17.45,17.75,17.44,17.56,17.56,151000,17.56,17.75,6,1,0.73,24.06,BOSTON PRIVATE FINCL HLDGS,16,9,14
BPIE,U,11,11,13,11,11,11,13,13,11,250,5,7,0.01,0.01,0.01,0.01,0.01,281500,0.01,0.01,50,50,-0.20,0,BPI PACKAGING TECH INC,12,51,0
BPKO,U,10,487,494,487,494,475,550,419,10,550,106,1,4.87,4.94,4.87,4.94,4.94,2000,4.75,5.50,5,5,0.00,0,BEPARIKO BIOCOM,9,52,0
BPL,N,10,3110,3120,3095,3115,0,0,3120,10,3490,2500,24,31.10,31.20,30.95,31.15,31.15,11600,N/A,N/A,0,0,3.56,8.75,BUCKEYE PARTNERS L P,16,7,240
BPLS,Q,4,280,292,280,288,284,288,288,4,310,88,5,4.38,4.56,4.38,4.50,4.50,4900,4.44,4.50,1,10,-1.89,0,BANK PLUS CP,15,40,0
BPLX,U,11,500,500,406,406,406,500,437,11,4500,375,10,0.50,0.50,0.41,0.41,0.41,8000,0.41,0.50,50,50,-0.81,0,BIO PLEXUS INC,15,18,0
BPMI,S,4,0,192,0,192,180,216,176,4,392,96,1,N/A,3.00,N/A,3.00,3.00,1900,2.81,3.38,10,1,-1.55,0,BADGER PAPER MILLS INC,12,41,0
BPNT,S,4,48,48,44,48,32,76,52,4,1792,40,32,0.75,0.75,0.69,0.75,0.75,88200,0.50,1.19,15,6,0.14,5.36,BARPOINT.COM INC,14,58,0
BPO,N,10,1700,1710,1680,1681,0,0,1706,10,1806,1112,46,17.00,17.10,16.80,16.81,16.81,50700,N/A,N/A,0,0,0.94,17.88,BROOKFIELD PROP CP,16,19,40
BPOP,Q,4,1760,1792,1756,1772,0,0,1788,4,1840,1160,92,27.50,28.00,27.44,27.69,27.69,64100,N/A,N/A,0,0,1.97,14.05,POPULAR INC,16,16,64
BPOPP,Q,4,1624,1624,1624,1624,1624,1656,1648,4,1680,1536,0,25.38,25.38,25.38,25.38,25.38,500,25.38,25.88,20,10,0.00,0,POPULAR INC PR A,12,15,208
BPP,N,10,502,502,496,498,0,0,499,10,793,400,24,5.02,5.02,4.96,4.98,4.98,35500,N/A,N/A,0,0,-1.31,0,BURNHAM PACIFIC PROP INC,16,23,40
BPRG,U,11,1562,1750,1500,1687,1625,1750,1593,11,5000,1240,19,1.56,1.75,1.50,1.69,1.69,18200,1.62,1.75,5,5,0.00,0,BIOPROGRESS TECH INTL INC,15,48,0
BPRX,Q,4,132,134,128,128,126,132,132,4,224,62,13,2.06,2.09,2.00,2.00,2.00,19800,1.97,2.06,1,5,-0.26,0,BRADLEY PHARMA INC CL A,15,47,0
BPS,A,10,1432,1436,1432,1436,0,0,1432,10,1450,1150,2,14.32,14.36,14.32,14.36,14.36,2000,N/A,N/A,0,0,0.00,0,BLACKROCK PA STRAT MUNI TR SBI,14,33,82
BPT,N,10,1493,1533,1486,1523,0,0,1478,10,1568,831,74,14.93,15.33,14.86,15.23,15.23,79600,N/A,N/A,0,0,2.47,6.17,BP PRUDHOE BAY ROYALTY TR UTS,16,18,298
BPUR,Q,4,1148,1148,1072,1088,1080,1088,1128,4,2976,936,185,17.94,17.94,16.75,17.00,17.00,120100,16.88,17.00,5,9,-1.51,0,BIOPURE CP,16,11,0
BQT,N,10,871,874,871,872,0,0,871,10,918,756,9,8.71,8.74,8.71,8.72,8.72,21700,N/A,N/A,0,0,0.00,0,BLACKROCK INVEST QUAL TERM TR,14,39,40
BR,N,10,4629,4745,4559,4598,0,0,4674,10,5362,2925,862,46.29,47.45,45.59,45.98,45.98,1719300,N/A,N/A,0,0,3.12,14.74,BURLINGTON RESOURCES INC,16,22,55
BRADQ,U,11,35,35,35,35,35,45,45,11,8125,35,0,0.04,0.04,0.04,0.04,0.04,1000,0.04,0.05,50,50,-1.96,0,BRADLEES INC,14,52,0
BRBI,S,4,224,232,224,224,220,232,224,4,320,136,7,3.50,3.62,3.50,3.50,3.50,4300,3.44,3.62,42,1,-1.01,0,BLUE RIVER BANCSHARES INC,14,23,0
BRC,N,10,3270,3270,3120,3120,0,0,3255,10,3924,2600,65,32.70,32.70,31.20,31.20,31.20,60500,N/A,N/A,0,0,1.95,16.00,BRADY CP CL A,16,22,72
BRCD,Q,10,2825,3002,2787,2980,3004,3005,2892,7,68464,12800,11087,28.25,30.02,27.87,29.80,29.80,9400400,30.04,30.05,3,12,0.38,78.42,BROCADE COMMUNICATIONS SYS,16,16,0
BRCM,Q,4,2112,2271,2048,2136,2140,2152,2184,4,17584,2080,20601,33.00,35.48,32.00,33.38,33.38,9833200,33.44,33.62,5,13,-3.15,0,BROADCOM CP CL A,16,16,0
BRCU,U,11,95,135,95,125,130,140,120,11,3000,80,12,0.09,0.14,0.09,0.12,0.12,163600,0.13,0.14,50,50,-0.60,0,BRIGHTCUBE INC,15,52,0
BRDG,S,4,162,162,140,160,136,176,176,4,768,97,25,2.53,2.53,2.19,2.50,2.50,25000,2.12,2.75,30,20,0.13,19.23,BRIDGE TECHNOLOGY INC,15,2,0
BRE,N,10,3000,3010,2990,2990,0,0,2975,10,3368,2406,145,30.00,30.10,29.90,29.90,29.90,186000,N/A,N/A,0,0,0.81,36.91,BRE PROPERTIES INC,16,21,186
BREL,Q,4,672,704,656,704,704,712,633,4,1072,272,15,10.50,11.00,10.25,11.00,11.00,2700,11.00,11.12,9,1,0.15,73.33,BIORELIANCE CP,15,37,0
BRF,N,10,1493,1493,1488,1488,0,0,1490,10,1509,1306,7,14.93,14.93,14.88,14.88,14.88,6300,N/A,N/A,0,0,0.00,0,BLACKROCK FL INS MUNI 08 TERM,16,19,75
BRG,N,10,1900,1920,1850,1910,0,0,1910,10,3437,1760,12,19.00,19.20,18.50,19.10,19.10,10000,N/A,N/A,0,0,1.68,11.37,BG GROUP PLC ORD ADS,14,56,47
BRID,Q,4,820,820,820,820,820,824,820,4,832,544,3,12.81,12.81,12.81,12.81,12.81,5800,12.81,12.88,10,10,0.82,15.62,BRIDGFORD FOODS CP,14,55,28
BRIO,Q,4,375,375,328,328,320,496,368,4,2688,168,294,5.86,5.86,5.12,5.12,5.12,327000,5.00,7.75,3,1,-0.10,0,BRIO TECHNOLOGY INC,16,14,0
BRKA,N,0,64600,67200,64000,65000,0,0,67700,0,74600,43600,25,64600,67200,64000,65000,65000,250,N/A,N/A,0,0,0.00,0,BERKSHIRE HATH INC HLDG CO CLA,16,10,0
BRKB,N,10,223500,223700,213300,216200,0,0,225900,1,19800,11600,252,2235.00,2237.00,2133.00,2162.00,2162.00,13140,N/A,N/A,0,0,0.00,0,BERKSHIRE HATH INC HLDG CO CLB,16,21,0
BRKC,Q,4,272,307,264,304,288,304,288,4,428,256,10,4.25,4.80,4.12,4.75,4.75,5700,4.50,4.75,50,7,0.47,10.11,BRACKNELL CP,16,13,0
BRKL,Q,4,874,892,874,892,884,892,872,4,928,552,34,13.66,13.94,13.66,13.94,13.94,36100,13.81,13.94,1,1,0.80,17.42,BROOKLINE BANCORP INC,16,0,24
BRKS,Q,4,2339,2339,2096,2156,2040,2172,2344,4,5880,1272,784,36.55,36.55,32.75,33.69,33.69,453100,31.88,33.94,10,6,0.84,40.10,BROOKS AUTOMATION INC,16,14,0
BRKT,Q,4,510,516,488,488,324,960,504,4,3104,384,129,7.97,8.06,7.62,7.62,7.62,71700,5.06,15.00,3,2,-0.65,0,BROOKTROUT INC,16,15,0
BRL,N,10,5530,5530,5103,5142,0,0,5533,3,2564,812,530,55.30,55.30,51.03,51.42,51.42,538700,N/A,N/A,0,0,1.28,40.17,BARR LABORATORIES INC,16,20,0
BRLI,S,4,96,96,96,96,94,96,96,4,200,48,3,1.50,1.50,1.50,1.50,1.50,1400,1.47,1.50,1,12,0.03,50.00,BIO REFERENCE LABS INC NEW,9,45,0
BRM,N,10,1558,1565,1556,1565,0,0,1554,10,1587,1337,16,15.58,15.65,15.56,15.65,15.65,21500,N/A,N/A,0,0,0.00,0,BLACKROCK INS MUNI 08 TERM,15,38,80
BRNC,Q,4,244,244,234,240,234,240,238,4,3376,152,53,3.81,3.81,3.66,3.75,3.75,124600,3.66,3.75,1,1,-0.75,0,BRAUN CONSULTING INC,16,14,0
BRND,S,4,12,12,8,10,10,12,10,4,448,1,20,0.19,0.19,0.12,0.16,0.16,51100,0.16,0.19,10,50,-0.18,0,BRANDERA.COM INC,16,6,0
BRO,N,10,3770,3770,3590,3598,0,0,3745,10,3992,1612,37,37.70,37.70,35.90,35.98,35.98,25700,N/A,N/A,0,0,1.16,31.02,BROWN & BROWN INC,16,22,30
BROA,Q,4,338,340,320,320,320,336,344,4,2368,320,40,5.28,5.31,5.00,5.00,5.00,13400,5.00,5.25,5,5,0.00,0,BROKAT AG ADS,16,2,0
BRP,N,10,4630,4630,4430,4540,0,0,4564,10,8650,4187,101,46.30,46.30,44.30,45.40,45.40,104700,N/A,N/A,0,0,1.81,25.08,BRASIL TELECOM PARTICIP SA ADS,16,19,0
BRR,N,10,6175,6210,6161,6176,0,0,6176,10,6290,2200,261,61.75,62.10,61.61,61.76,61.76,388000,N/A,N/A,0,0,0.83,74.41,BARRETT RESOURCES CP,16,20,0
BRS,N,10,1450,1465,1450,1465,0,0,1430,10,1531,700,3,14.50,14.65,14.50,14.65,14.65,800,N/A,N/A,0,0,1.20,12.21,BANCO RIO DE LA PLATA SA ORD,15,5,21
BRSI,U,11,906,1000,906,906,906,1031,843,11,1406,390,9,0.91,1.00,0.91,0.91,0.91,17000,0.91,1.03,25,5,-0.25,0,BALLISTIC RECOVERY SYS,16,6,0
BRST,S,4,24,28,20,22,20,24,22,4,1144,11,38,0.38,0.44,0.31,0.34,0.34,125600,0.31,0.38,30,1,-1.24,0,BURST.COM INC,16,14,0
BRT,N,10,910,910,895,895,0,0,905,10,940,750,4,9.10,9.10,8.95,8.95,8.95,2500,N/A,N/A,0,0,1.23,7.28,BRT REALTY TR SBI,15,33,0
BRTL,U,11,1020,1030,950,970,970,1000,1030,11,1625,400,18,1.02,1.03,0.95,0.97,0.97,34000,0.97,1.00,25,25,-0.55,0,BRISTOL RETAIL SOLUTIONS,16,4,0
BRW,N,10,0,2100,2060,2069,0,0,2100,10,3900,1906,382,N/A,21.00,20.60,20.69,20.69,524900,N/A,N/A,0,0,-1.82,0,BROADWING INC,16,24,0
BRY,N,10,1415,1415,1375,1375,0,0,1370,10,1987,1162,45,14.15,14.15,13.75,13.75,13.75,52900,N/A,N/A,0,0,1.60,8.59,BERRY PETROLEUM CO CL A,16,21,40
BRZE,Q,4,340,404,338,376,352,380,364,4,3400,348,568,5.31,6.31,5.28,5.88,5.88,962000,5.50,5.94,11,5,0.33,17.80,BREEZECOM.LTD,16,14,0
BS,N,10,280,280,246,248,0,0,272,10,731,162,128,2.80,2.80,2.46,2.48,2.48,428000,N/A,N/A,0,0,-1.21,0,BETHLEHEM STL CP,16,20,0
BSB,N,10,1620,1625,1617,1625,0,0,1619,3,564,384,9,16.20,16.25,16.17,16.25,16.25,3700,N/A,N/A,0,0,1.21,13.43,BANCO SANTANDER CHILE ADS,15,36,52
BSBN,Q,4,1128,1180,1128,1168,0,0,1128,4,1528,703,38,17.62,18.44,17.62,18.25,18.25,31200,N/A,N/A,0,0,0.22,82.95,BSB BANCORP INC,16,13,100
BSC,N,10,4740,4865,4650,4674,0,0,4765,10,7250,3650,1169,47.40,48.65,46.50,46.74,46.74,1276000,N/A,N/A,0,0,5.35,8.74,BEAR STEARNS COS,16,22,60
BSD,N,10,1450,1455,1450,1455,0,0,1455,10,1500,1200,1,14.50,14.55,14.50,14.55,14.55,1300,N/A,N/A,0,0,0.00,0,BLACKROCK STRAT MUNI TR SBI,10,50,86
BSDM,U,11,968,1000,906,920,920,1000,968,11,4125,531,9,0.97,1.00,0.91,0.92,0.92,39200,0.92,1.00,25,25,-0.05,0,BSD MEDICAL CP (DEL),15,36,0
BSET,Q,4,784,824,744,776,768,776,824,4,1100,624,54,12.25,12.88,11.62,12.12,12.12,38400,12.00,12.12,1,9,0.88,13.78,BASSETT FURNITURE IND INC,16,14,80
BSH,N,10,1478,1478,1445,1445,0,0,1485,10,1787,1025,11,14.78,14.78,14.45,14.45,14.45,10800,N/A,N/A,0,0,1.60,9.03,BUSH IND INC CL A,16,8,20
BSMD,Q,4,692,728,692,728,712,732,692,4,2496,576,15,10.81,11.38,10.81,11.38,11.38,4100,11.12,11.44,5,1,-0.87,0,BIOSPHERE MEDICAL INC,16,10,0
BSML,Q,4,330,344,316,324,324,336,344,4,688,140,84,5.16,5.38,4.94,5.06,5.06,116300,5.06,5.25,1,1,-1.36,0,BRITESMILE INC,16,12,0
BSP,N,10,1215,1241,1215,1241,0,0,1215,10,1244,1050,19,12.15,12.41,12.15,12.41,12.41,22500,N/A,N/A,0,0,0.00,0,AMER STRATEGIC INCM PTFL II,16,16,102
BSQR,Q,4,768,772,716,724,0,0,760,4,2552,344,208,12.00,12.06,11.19,11.31,11.31,171200,N/A,N/A,0,0,0.02,565.62,BSQUARE CP,16,13,0
BSRTS,Q,4,356,364,356,364,360,364,362,4,388,320,4,5.56,5.69,5.56,5.69,5.69,8800,5.62,5.69,1,35,0.14,40.62,BANYAN STRATEGIC RLTY TR SBI,16,14,12
BSTC,Q,4,84,84,80,80,84,86,84,4,444,52,5,1.31,1.31,1.25,1.25,1.25,3100,1.31,1.34,10,25,-0.12,0,BIOSPECIFICS TECH CP,12,14,0
BSTE,Q,4,1899,1944,1792,1892,0,0,1896,4,5416,976,231,29.67,30.38,28.00,29.56,29.56,213100,N/A,N/A,0,0,0.41,72.10,BIOSITE DIAGNOSTIC INC,16,14,0
BSTI,S,4,22,22,12,18,16,20,22,4,2560,4,196,0.34,0.34,0.19,0.28,0.28,503400,0.25,0.31,1,185,-3.46,0,BIOSHIELD TECH INC,16,8,0
BSTN,Q,4,76,96,68,68,68,92,68,4,952,64,6,1.19,1.50,1.06,1.06,1.06,5200,1.06,1.44,5,5,-4.64,0,BRIGHT STATION PLC ADR,15,38,0
BSX,N,10,1810,1880,1806,1845,0,0,1829,10,2918,1218,807,18.10,18.80,18.06,18.45,18.45,2161900,N/A,N/A,0,0,0.91,20.27,BOSTON SCIENTIFIC CP,16,20,0
BSY,N,10,7650,7650,7400,7520,0,0,7880,10,20000,7800,19,76.50,76.50,74.00,75.20,75.20,10500,N/A,N/A,0,0,-2.44,0,BRITISH SKY BROADCASTING GRP,15,38,61
BSYI,U,11,734,875,734,875,812,875,750,11,8500,656,6,0.73,0.88,0.73,0.88,0.88,11500,0.81,0.88,25,25,0.00,0,BIOSYNTECH INC,16,13,0
BSYS,Q,4,3200,3200,2972,3008,3008,3072,3232,4,3696,1644,1069,50.00,50.00,46.44,47.00,47.00,1044200,47.00,48.00,9,5,1.29,36.43,BISYS GROUP INC,16,16,0
BTC,A,10,101,109,101,101,0,0,100,10,1000,89,5,1.01,1.09,1.01,1.01,1.01,8200,N/A,N/A,0,0,0.00,0,BOOKTECH.COM INC,15,58,0
BTCB,U,10,1625,1625,1625,1625,1625,1700,1637,10,1850,1250,2,16.25,16.25,16.25,16.25,16.25,1200,16.25,17.00,2,2,0.00,0,BUTTE COMMUNITY BANK,16,1,0
BTF,N,10,1435,1460,1370,1370,0,0,1428,10,1500,837,25,14.35,14.60,13.70,13.70,13.70,44100,N/A,N/A,0,0,0.00,0,BOULDER TOTAL RETURN FD,15,38,0
BTGC,Q,4,472,480,402,408,408,416,450,4,1124,408,716,7.38,7.50,6.28,6.38,6.38,1175100,6.38,6.50,1,2,0.28,22.77,BIO TECHNOLOGY GEN CP,16,14,0
BTGI,Q,4,344,346,344,346,346,372,352,4,704,320,3,5.38,5.41,5.38,5.41,5.41,2300,5.41,5.81,1,1,0.32,16.89,BTG INC,16,14,0
BTGL,Q,4,26,26,20,20,20,24,25,4,448,16,3,0.41,0.41,0.31,0.31,0.31,12500,0.31,0.38,60,20,-0.05,0,BROCKER TECHNOLOGY GRP LTD,9,56,0
BTH,N,10,2390,2396,2350,2387,0,0,2390,10,3387,2106,187,23.90,23.96,23.50,23.87,23.87,151800,N/A,N/A,0,0,2.01,11.88,BLYTH INC,16,22,20
BTHS,S,4,356,376,356,376,356,376,368,4,608,368,2,5.56,5.88,5.56,5.88,5.88,2100,5.56,5.88,1,1,-0.13,0,BENTHOS INC,16,4,0
BTI,A,10,1613,1644,1590,1593,0,0,1638,10,1785,775,87,16.13,16.44,15.90,15.93,15.93,66100,N/A,N/A,0,0,0.84,18.96,BRITISH AMER TOBACCO PLC ADR,16,10,81
BTIOF,U,11,210,220,210,210,200,240,240,11,2000,170,8,0.21,0.22,0.21,0.21,0.21,25300,0.20,0.24,50,50,-0.04,0,BATTERY TECHNOLOGIES INC,13,1,0
BTJ,A,10,390,395,385,385,0,0,393,10,575,312,6,3.90,3.95,3.85,3.85,3.85,6700,N/A,N/A,0,0,-0.01,0,BOLT TECHNOLOGY CP,16,9,0
BTLY,U,11,180,187,160,187,150,190,145,11,4000,55,10,0.18,0.19,0.16,0.19,0.19,98000,0.15,0.19,50,50,0.00,0,BENTLEY COMMUNICATIONS CP,16,9,0
BTM,N,10,978,979,977,978,0,0,978,10,990,875,25,9.78,9.79,9.77,9.78,9.78,38400,N/A,N/A,0,0,0.00,0,BLACKROCK 2001 TERM TR INC,15,34,30
BTNE,U,11,530,530,480,520,470,520,520,11,4750,50,11,0.53,0.53,0.48,0.52,0.52,44200,0.47,0.52,50,25,-0.31,0,BALLANTYNE OF OMAHA INC,14,30,0
BTO,N,10,798,799,788,794,0,0,793,10,925,600,78,7.98,7.99,7.88,7.94,7.94,203300,N/A,N/A,0,0,0.00,0,JOHN HANCOCK BANK & THRIFT OPP,16,15,21
BTOB,Q,4,360,362,358,360,358,360,360,4,1216,74,70,5.62,5.66,5.59,5.62,5.62,352500,5.59,5.62,100,99,-0.32,0,SIERRACITIES INC,16,14,0
BTPH,U,11,470,470,470,470,460,500,500,11,1250,380,1,0.47,0.47,0.47,0.47,0.47,2000,0.46,0.50,50,50,0.00,0,BIOSANTE PHARMA INC,15,31,0
BTRK,U,11,531,531,531,531,531,562,531,11,2875,500,2,0.53,0.53,0.53,0.53,0.53,900,0.53,0.56,25,25,0.00,0,ADVANCED REMOTE COMMUN SOLUT,12,53,0
BTRN,Q,4,236,240,190,196,200,212,236,4,1184,208,90,3.69,3.75,2.97,3.06,3.06,49400,3.12,3.31,1,1,-1.01,0,BIOTRANSPLANT INC,16,13,0
BTSR,Q,4,24,28,22,28,24,34,24,4,640,12,30,0.38,0.44,0.34,0.44,0.44,48600,0.38,0.53,1,12,-5.31,0,BRIGHTSTAR INFO TECH GRP INC,15,48,0
BTUI,Q,4,398,404,398,404,398,404,390,4,1048,376,3,6.22,6.31,6.22,6.31,6.31,2100,6.22,6.31,10,3,0.74,8.53,BTU INTL INC,15,10,0
BTWS,Q,4,246,246,192,230,0,0,240,4,1052,166,93,3.84,3.84,3.00,3.59,3.59,51500,N/A,N/A,0,0,-0.59,0,BITWISE DESIGNS INC,16,14,0
BTX,A,10,658,675,635,669,0,0,645,10,1543,318,34,6.58,6.75,6.35,6.69,6.69,17200,N/A,N/A,0,0,-0.48,0,BIOTIME INC,16,10,0
BTY,N,10,7398,7470,7130,7335,0,0,7760,3,6848,2384,164,73.98,74.70,71.30,73.35,73.35,78600,N/A,N/A,0,0,4.93,14.88,BRITISH TELECOMM PLC ADR,16,23,309
BUCA,Q,4,1153,1160,1144,1152,1148,1152,1144,4,1392,648,148,18.02,18.12,17.88,18.00,18.00,136800,17.94,18.00,10,6,0.54,33.33,BUCA INC,16,14,0
BUCK,S,4,208,208,208,208,208,224,208,4,364,208,2,3.25,3.25,3.25,3.25,3.25,500,3.25,3.50,5,14,-0.24,0,BUCKHEAD AMERICA CP,15,53,0
BUD,N,10,4408,4530,4390,4455,0,0,4402,3,1596,874,898,44.08,45.30,43.90,44.55,44.55,2655400,N/A,N/A,0,0,1.69,26.36,ANHEUSER BUSCH COS,16,21,66
BUGS,U,11,875,937,875,900,875,938,875,11,2687,593,11,0.88,0.94,0.88,0.90,0.90,24700,0.88,0.94,25,25,0.00,0,US MICROBOCS,15,53,0
BUKS,U,11,90,90,90,90,90,97,97,11,260,70,1,0.09,0.09,0.09,0.09,0.09,4000,0.09,0.10,50,50,-0.10,0,BUTLER NATL CP,14,49,0
BUNZ,Q,4,261,264,256,256,256,260,256,4,472,132,15,4.08,4.12,4.00,4.00,4.00,11200,4.00,4.06,1,42,-0.31,0,SCHLOTZSKYS INC,13,58,0
BUR,N,10,255,260,250,255,0,0,255,10,525,112,17,2.55,2.60,2.50,2.55,2.55,74800,N/A,N/A,0,0,-10.24,0,BURLINGTON INDUSTRIES INC,16,15,0
BUSE,Q,4,1172,1224,1160,1170,0,0,1160,4,1440,1048,12,18.31,19.12,18.12,18.28,18.28,10500,N/A,N/A,0,0,1.03,17.75,FIRST BUSEY CP,15,34,52
BUSY,S,4,24,24,10,18,16,18,24,4,512,8,22,0.38,0.38,0.16,0.28,0.28,15000,0.25,0.28,1,5,-2.04,0,BUSYBOX.COM INC,15,53,0
BUSYW,S,4,8,8,6,6,6,8,8,4,124,2,12,0.12,0.12,0.09,0.09,0.09,44000,0.09,0.12,1,50,0.00,0,BUSYBOX.COM INC WS,15,27,0
BUTL,Q,4,280,288,272,272,272,296,276,4,812,168,11,4.38,4.50,4.25,4.25,4.25,9300,4.25,4.62,1,1,0.44,9.66,BUTLER INTL INC,15,34,0
BUYO,U,11,1125,1125,1125,1125,1125,1312,1250,11,5437,937,1,1.12,1.12,1.12,1.12,1.12,1000,1.12,1.31,5,5,0.00,0,BUYERSONLINE.COM INC,15,52,0
BUYX,Q,4,18,18,14,14,14,16,18,4,952,14,142,0.28,0.28,0.22,0.22,0.22,284600,0.22,0.25,379,1,-1.04,0,BUY.COM INC,16,13,0
BVA,A,10,135,135,130,130,0,0,140,10,362,75,5,1.35,1.35,1.30,1.30,1.30,2500,N/A,N/A,0,0,-2.13,0,BIONOVA HOLDING CP,15,12,0
BVAS,Q,4,345,360,336,360,352,360,340,4,496,162,31,5.39,5.62,5.25,5.62,5.62,42400,5.50,5.62,6,10,0.07,80.36,BIO VASCULAR INC,16,11,0
BVB,A,10,1425,1450,1425,1450,0,0,1425,10,1793,1143,2,14.25,14.50,14.25,14.50,14.50,1200,N/A,N/A,0,0,1.17,12.39,BRIDGE VIEW BANCORP,15,31,36
BVC,N,10,585,585,564,576,0,0,588,10,1143,450,52,5.85,5.85,5.64,5.76,5.76,93300,N/A,N/A,0,0,-10.00,0,BAY VIEW CAP CP,16,21,40
BVEW,Q,4,180,192,144,150,136,158,178,4,2928,176,536,2.81,3.00,2.25,2.34,2.34,1823200,2.12,2.47,9,20,-0.07,0,BINDVIEW DEVELOPMENT CP,16,14,0
BVF,N,10,0,3675,3512,3516,0,0,3680,10,4770,1925,391,N/A,36.75,35.12,35.16,35.16,638400,N/A,N/A,0,0,-0.66,0,BIOVAIL CP,16,21,0
BVN,N,10,1413,1420,1390,1405,0,0,1413,10,1962,1037,8,14.13,14.20,13.90,14.05,14.05,7500,N/A,N/A,0,0,0.72,19.51,COMPANIA MINAS BUENAVENTURA SA,15,3,15
BVRS,Q,4,120,128,120,128,120,128,136,4,512,56,7,1.88,2.00,1.88,2.00,2.00,1900,1.88,2.00,1,1,-1.32,0,BVR SYSTEMS LTD,15,42,0
BVRT,S,4,104,104,96,96,96,100,100,4,1216,88,8,1.62,1.62,1.50,1.50,1.50,4900,1.50,1.56,1,1,-0.50,0,BVR TECHNOLOGIES LTD,16,9,0
BVS,N,10,1670,1677,1667,1675,0,0,1679,10,2075,1375,5,16.70,16.77,16.67,16.75,16.75,1600,N/A,N/A,0,0,0.00,0,BAY VIEW CAP I 9.76 CM CAP SEC,12,36,0
BVSN,Q,4,322,344,304,308,312,312,334,4,5532,328,6011,5.03,5.38,4.75,4.81,4.81,6681800,4.88,4.88,2,12,-0.61,0,BROADVISION INC,16,16,0
BW,N,10,2050,2060,2010,2015,0,0,2040,3,778,448,27,20.50,20.60,20.10,20.15,20.15,25000,N/A,N/A,0,0,0.86,23.43,BRUSH ENGINEERED MATERIALS HLD,16,21,48
BWA,N,10,4310,4340,4210,4211,0,0,4300,10,4611,3100,137,43.10,43.40,42.10,42.11,42.11,98000,N/A,N/A,0,0,3.54,11.90,BORG WARNER INC,16,24,60
BWAY,Q,4,32,32,26,28,28,30,29,4,5344,26,154,0.50,0.50,0.41,0.44,0.44,350700,0.44,0.47,208,20,-0.95,0,BREAKAWAY SOLUTIONS INC,16,14,0
BWC,N,10,2185,2220,2164,2164,0,0,2185,10,3037,1950,87,21.85,22.20,21.64,21.64,21.64,197400,N/A,N/A,0,0,2.14,10.11,BELDEN INC,16,21,20
BWCF,Q,4,1504,1504,1496,1496,1496,1520,1496,4,1552,1003,2,23.50,23.50,23.38,23.38,23.38,600,23.38,23.75,2,2,2.01,11.63,B W C FINCL CP,14,55,0
BWE,N,10,2555,2555,2510,2510,0,0,2545,10,2725,1400,49,25.55,25.55,25.10,25.10,25.10,38000,N/A,N/A,0,0,1.73,14.51,BANCWEST CP,16,23,76
BWEB,Q,4,162,170,152,152,130,232,170,4,3708,140,110,2.53,2.66,2.38,2.38,2.38,90700,2.03,3.62,2,1,-0.52,0,BACKWEB TECHNOLOGIES LTD,16,12,0
BWFC,Q,4,528,544,516,544,512,544,524,4,592,360,4,8.25,8.50,8.06,8.50,8.50,1900,8.00,8.50,1,5,0.58,14.66,BANK WEST FINAN CP,15,51,24
BWG,N,10,2365,2365,2320,2320,0,0,2400,10,2925,1862,7,23.65,23.65,23.20,23.20,23.20,4400,N/A,N/A,0,0,1.15,20.17,BOUYGUES OFFSHORE SA ADS,15,12,51
BWINB,Q,4,1400,1440,1344,1360,1360,1376,1392,4,1840,976,31,21.88,22.50,21.00,21.25,21.25,18900,21.25,21.50,1,16,1.57,13.54,BALDWIN & LYONS CL B,16,4,40
BWLA,A,10,930,930,925,925,0,0,935,10,950,678,3,9.30,9.30,9.25,9.25,9.25,1200,N/A,N/A,0,0,0.85,10.88,BOWL AMERICA INC CL A,16,2,46
BWLRF,U,11,750,750,750,750,730,850,770,11,2750,700,1,0.75,0.75,0.75,0.75,0.75,2500,0.73,0.85,25,25,0.00,0,BREAKWATER RES LTD,12,39,0
BWS,N,10,1875,1884,1850,1876,0,0,1870,10,1957,843,104,18.75,18.84,18.50,18.76,18.76,65600,N/A,N/A,0,0,2.04,9.20,BROWN SHOE CO INC,16,21,40
BWSI,Q,4,386,386,368,376,0,0,384,4,1248,228,78,6.03,6.03,5.75,5.88,5.88,100000,N/A,N/A,0,0,0.15,39.17,BLUE WAVE SYS INC,16,7,0
BWTL,U,11,1093,1093,1093,1093,1000,1125,1093,11,1250,687,1,1.09,1.09,1.09,1.09,1.09,1000,1.00,1.12,50,5,0.00,0,BOWLIN TRAVEL CENTERS INC,14,35,0
BWWL,U,11,540,540,540,540,470,540,540,11,968,312,1,0.54,0.54,0.54,0.54,0.54,2000,0.47,0.54,50,25,0.00,0,BLACK WARRIOR WIRELINE CP,12,32,0
BXG,N,10,208,208,208,208,0,0,205,10,425,150,1,2.08,2.08,2.08,2.08,2.08,100,N/A,N/A,0,0,0.06,34.67,BLUEGREEN CP,12,26,0
BXL,A,10,1006,1006,1006,1006,0,0,1010,10,1040,850,1,10.06,10.06,10.06,10.06,10.06,100,N/A,N/A,0,0,0.00,0,BULL & BEAR US GOVT SEC FD,14,47,100
BXP,N,10,4000,4025,3940,3947,0,0,3985,10,4487,2975,111,40.00,40.25,39.40,39.47,39.47,208300,N/A,N/A,0,0,2.05,19.25,BOSTON PROPERTIES INC,16,23,212
BXS,N,10,1430,1435,1404,1404,0,0,1406,10,1725,1187,48,14.30,14.35,14.04,14.04,14.04,94900,N/A,N/A,0,0,0.88,15.95,BANCORPSOUTH INC,16,21,56
BXT,N,10,1080,1080,1080,1080,0,0,1080,10,1082,1018,0,10.80,10.80,10.80,10.80,10.80,100,N/A,N/A,0,0,0.00,0,AMER MUNI TERM TR INC II,15,14,62
BXTRR,U,11,40,50,40,50,35,50,40,11,430,40,4,0.04,0.05,0.04,0.05,0.05,3800,0.04,0.05,50,50,0.00,0,BAXTER INTL CTG PYT RTS,13,0,0
BY,N,10,380,380,370,370,0,0,370,10,843,275,24,3.80,3.80,3.70,3.70,3.70,13100,N/A,N/A,0,0,-0.41,0,BWAY CP,14,19,0
BYBI,S,4,80,80,66,74,70,80,76,4,96,20,15,1.25,1.25,1.03,1.16,1.16,7500,1.09,1.25,1,5,0.10,11.56,BACK YARD BURGERS INC,15,27,0
BYD,N,10,359,360,350,350,0,0,352,10,612,325,32,3.59,3.60,3.50,3.50,3.50,40600,N/A,N/A,0,0,1.01,3.47,BOYD GAMING CP,16,11,0
BYH,N,10,553,553,550,550,0,0,550,10,818,381,6,5.53,5.53,5.50,5.50,5.50,6100,N/A,N/A,0,0,0.15,36.67,BEIJING YANHUA PETRO CO ADS,16,2,36
BYIT,U,11,70,70,65,65,60,80,65,11,2000,52,4,0.07,0.07,0.06,0.06,0.06,113500,0.06,0.08,50,50,0.00,0,HOUSEHOLD DIRECT.COM INC,15,18,0
BYLK,U,11,13500,13500,13500,13500,13500,16250,16250,11,23500,10125,1,13.50,13.50,13.50,13.50,13.50,200,13.50,16.25,2,2,0.00,0,BAYLAKE CP,12,17,0
BYND,Q,4,22,24,20,20,20,24,22,4,416,8,86,0.34,0.38,0.31,0.31,0.31,139900,0.31,0.38,305,106,-1.56,0,BEYOND.COM CP,16,14,0
BYS,A,10,2915,2915,2915,2915,0,0,2925,10,2940,1587,1,29.15,29.15,29.15,29.15,29.15,500,N/A,N/A,0,0,1.85,15.76,BAY STATE BANCORP INC,14,42,40
BYTE,U,11,1625,1875,1625,1750,1625,1812,1625,11,25000,1500,13,1.62,1.88,1.62,1.75,1.75,33300,1.62,1.81,5,5,0.00,0,PIRANHA INC,16,6,0
BYWD,U,11,115,115,115,115,115,140,115,11,550,85,1,0.12,0.12,0.12,0.12,0.12,500,0.12,0.14,50,50,0.00,0,BAYWOOD INTL INC,14,58,0
BYX,A,10,95,105,90,105,0,0,85,10,312,56,9,0.95,1.05,0.90,1.05,1.05,28300,N/A,N/A,0,0,-1.15,0,BAYOU STEEL CP CL A,16,11,0
BZF,N,10,1610,1610,1590,1600,0,0,1618,10,1925,1362,24,16.10,16.10,15.90,16.00,16.00,24400,N/A,N/A,0,0,0.00,0,BRAZIL FUND INC,16,21,42
BZH,N,10,3931,3931,3550,3559,0,0,3954,10,5770,1712,107,39.31,39.31,35.50,35.59,35.59,60900,N/A,N/A,0,0,5.81,6.13,BEAZER HOMES USA INC,16,19,0
BZHM,U,11,437,437,437,437,406,500,468,11,750,125,1,0.44,0.44,0.44,0.44,0.44,5000,0.41,0.50,50,50,0.00,0,BIOZCHEM COMECEUTICALS INC,11,37,0
BZL,N,10,530,536,525,536,0,0,540,10,643,450,4,5.30,5.36,5.25,5.36,5.36,2100,N/A,N/A,0,0,0.00,0,BRAZILIAN EQUITY FD,15,7,10
C,N,10,4605,4727,4550,4550,0,0,4640,3,1892,1146,3199,46.05,47.27,45.50,45.50,45.50,17630900,N/A,N/A,0,0,2.62,17.37,CITIGROUP INC,16,22,56
CA,N,10,2430,2565,2425,2440,0,0,2530,3,2184,582,1049,24.30,25.65,24.25,24.40,24.40,4560000,N/A,N/A,0,0,0.39,62.56,COMPUTER ASSO INTL INC,16,21,8
CAA,A,10,315,315,315,315,0,0,320,10,350,250,2,3.15,3.15,3.15,3.15,3.15,1100,N/A,N/A,0,0,0.05,63.00,CAPITAL ALLIANCE INCM TR LTD,16,3,0
CAAUF,U,11,150,150,150,150,150,220,150,11,531,50,1,0.15,0.15,0.15,0.15,0.15,5000,0.15,0.22,50,50,0.00,0,CALAIS RESOURCES,13,14,0
CAC,A,10,1580,1580,1570,1570,0,0,1580,10,1715,1012,1,15.80,15.80,15.70,15.70,15.70,200,N/A,N/A,0,0,1.69,9.29,CAMDEN NATL CP,11,24,64
CACB,S,4,912,912,904,912,912,928,928,4,1020,544,14,14.25,14.25,14.12,14.25,14.25,7800,14.25,14.50,10,6,1.05,13.57,CASCADE BANCORP,16,6,36
CACC,Q,4,342,344,328,336,328,334,332,4,440,248,52,5.34,5.38,5.12,5.25,5.25,100700,5.12,5.22,10,1,0.53,9.91,CREDIT ACCEPTANCE CP,15,33,0
CACH,Q,4,268,276,268,276,264,276,272,4,368,110,4,4.19,4.31,4.19,4.31,4.31,3000,4.12,4.31,1,5,-0.72,0,CACHE INC,15,17,0
CACI,Q,4,1740,1744,1640,1685,1644,1724,1740,4,1936,1072,97,27.19,27.25,25.62,26.33,26.33,49900,25.69,26.94,6,2,1.57,16.77,CACI INTL INC CL A,16,13,0
CACOA,Q,4,1004,1088,992,1056,0,0,996,4,1296,640,126,15.69,17.00,15.50,16.50,16.50,185300,N/A,N/A,0,0,1.45,11.38,CATO CP THE CL A,16,13,50
CACS,Q,4,376,388,352,352,288,400,376,4,4448,296,84,5.88,6.06,5.50,5.50,5.50,35400,4.50,6.25,1,10,0.79,6.96,CARRIER ACCESS CP,16,9,0
CADA,Q,4,272,272,264,264,260,272,276,4,1656,176,5,4.25,4.25,4.12,4.12,4.12,2400,4.06,4.25,1,10,-0.56,0,CAM COMMERCE SOLUTIONS INC,12,25,0
CAE,N,10,1330,1330,1315,1315,0,0,1320,10,1675,825,10,13.30,13.30,13.15,13.15,13.15,9400,N/A,N/A,0,0,0.47,27.98,CASCADE CP,14,41,40
CAFE,S,4,180,200,176,176,176,192,184,4,392,116,18,2.81,3.12,2.75,2.75,2.75,4800,2.75,3.00,1,5,-0.25,0,HOST AMERICA CP,15,59,0
CAFI,Q,4,696,712,696,704,700,704,704,4,728,512,4,10.88,11.12,10.88,11.00,11.00,6100,10.94,11.00,1,1,1.10,10.00,CAMCO FINANCIAL CP,15,26,48
CAG,N,10,1905,1943,1905,1927,0,0,1950,3,838,482,792,19.05,19.43,19.05,19.27,19.27,1919900,N/A,N/A,0,0,1.15,16.76,CONAGRA FOODS INC,16,20,81
CAH,N,10,9455,9510,8800,8900,0,0,9525,10,10450,3937,839,94.55,95.10,88.00,89.00,89.00,2423500,N/A,N/A,0,0,2.70,32.96,CARDINAL HEALTH INC,16,23,12
CAIS,Q,4,44,48,32,34,32,36,48,4,2024,36,116,0.69,0.75,0.50,0.53,0.53,259100,0.50,0.56,89,73,-8.81,0,CAIS INTERNET INC,16,13,0
CAJ,N,10,3593,3665,3588,3613,0,0,3497,10,4693,3100,118,35.93,36.65,35.88,36.13,36.13,62800,N/A,N/A,0,0,1.32,27.37,COLTEC INDUS MRG,16,1,16
CAKE,Q,4,2141,2152,2056,2112,0,0,2132,4,3100,1264,453,33.45,33.62,32.12,33.00,33.00,400600,N/A,N/A,0,0,0.96,34.38,CHEESECAKE FACTORY INC,16,14,0
CAL,N,10,4205,4220,4075,4075,0,0,4220,10,5787,3400,165,42.05,42.20,40.75,40.75,40.75,283400,N/A,N/A,0,0,5.54,7.36,CONTL AIRLINES INC CL B,16,23,0
CALD,Q,4,128,134,124,128,0,0,128,4,2112,108,47,2.00,2.09,1.94,2.00,2.00,24300,N/A,N/A,0,0,-0.71,0,CALDERA SYSTEMS INC,15,52,0
CALGZ,Q,4,144,148,144,148,148,160,160,4,224,78,2,2.25,2.31,2.25,2.31,2.31,1100,2.31,2.50,7,1,0.00,0,CALIF FED BANK-GOODWILL PT CT,16,0,0
CALM,Q,4,296,296,292,292,292,296,292,4,424,200,7,4.62,4.62,4.56,4.56,4.56,5000,4.56,4.62,1,2,-0.63,0,CAL-MAINE FOODS INC,15,48,4
CALP,Q,4,1252,1272,1088,1088,0,0,1252,4,8960,1168,308,19.56,19.88,17.00,17.00,17.00,127800,N/A,N/A,0,0,-0.50,0,CALIPER TECHNOLOGIES CP,16,14,0
CALVF,U,11,35,35,35,35,35,40,35,11,210,20,3,0.04,0.04,0.04,0.04,0.04,14100,0.04,0.04,50,50,-1.25,0,CALEDONIA MINING CP,14,49,0
CALY,S,4,62,62,56,56,56,62,60,4,388,54,74,0.97,0.97,0.88,0.88,0.88,65100,0.88,0.97,1,31,-0.52,0,CALYPTE BIOMEDICAL CP,16,11,0
CAM,N,10,5950,6055,5660,5680,0,0,5950,10,8387,5231,823,59.50,60.55,56.60,56.80,56.80,1087400,N/A,N/A,0,0,0.50,113.60,COOPER CAMERON CP,16,20,0
CAMD,Q,4,516,524,476,488,476,488,518,4,2384,352,52,8.06,8.19,7.44,7.62,7.62,28500,7.44,7.62,1,17,0.43,17.73,CALIF MICRO DEVICES CP,16,14,0
CAMH,Q,4,184,194,180,186,184,186,184,4,440,116,12,2.88,3.03,2.81,2.91,2.91,5200,2.88,2.91,10,10,-0.50,0,CAMBRIDGE HEART INC,16,11,0
CAMP,Q,4,384,388,360,368,364,408,386,4,4032,348,152,6.00,6.06,5.62,5.75,5.75,99600,5.69,6.38,1,10,0.13,44.23,CALIF AMPLIFIER INC,16,13,0
CAMT,Q,4,304,312,272,282,220,320,288,4,736,288,45,4.75,4.88,4.25,4.41,4.41,37600,3.44,5.00,20,1,0.57,7.73,CAMTEK INC,16,14,0
CAMY,U,11,1050,1187,1050,1132,1130,1180,1062,11,1875,343,10,1.05,1.19,1.05,1.13,1.13,27400,1.13,1.18,5,5,0.00,0,CAS MEDICAL SYSTEMS INC,15,42,0
CAMZ,Q,4,1354,1356,1276,1280,1280,1296,1348,4,3004,484,84,21.16,21.19,19.94,20.00,20.00,38400,20.00,20.25,1,1,-1.04,0,CAMINUS CP,16,13,0
CAND,Q,4,112,112,100,104,102,108,110,4,138,28,35,1.75,1.75,1.56,1.62,1.62,36600,1.59,1.69,1,50,-0.89,0,CANDIE'S INC,16,7,0
CANI,Q,4,1140,1152,952,976,976,1020,1152,4,2596,480,607,17.81,18.00,14.88,15.25,15.25,300900,15.25,15.94,10,3,0.67,22.76,CARREKER-ANTINORI INC,16,14,0
CAO,N,10,645,645,600,619,0,0,655,10,1675,250,44,6.45,6.45,6.00,6.19,6.19,64200,N/A,N/A,0,0,0.15,41.27,CSK AUTO CP,16,19,0
CAOL,U,11,29,29,23,23,23,26,29,11,1937,19,6,0.03,0.03,0.02,0.02,0.02,66300,0.02,0.03,50,50,-0.04,0,CATHAYONLINE INC,15,29,0
CAPR,U,11,80,80,61,80,60,80,60,11,1062,60,5,0.08,0.08,0.06,0.08,0.08,61000,0.06,0.08,50,50,-0.07,0,CAPRIUS INC,16,9,0
CAPS,U,11,187,187,187,187,160,240,240,11,3343,156,1,0.19,0.19,0.19,0.19,0.19,300,0.16,0.24,50,50,-0.19,0,CAPSULE COMMUN INC,11,42,0
CAPX,Q,4,917,932,916,924,0,0,916,4,1004,480,16,14.33,14.56,14.31,14.44,14.44,14600,N/A,N/A,0,0,1.77,8.16,CAPITAL CROSSING BANK,16,14,0
CAR,N,10,2507,2507,2460,2491,0,0,2507,10,3443,1737,79,25.07,25.07,24.60,24.91,24.91,58500,N/A,N/A,0,0,1.06,23.50,CARTER WALLACE INC,16,22,32
CARD,Q,4,105,112,104,112,104,112,110,4,944,72,15,1.64,1.75,1.62,1.75,1.75,9600,1.62,1.75,1,10,-1.53,0,PUBLICARD INC,16,14,0
CARE,Q,4,56,56,44,44,32,92,60,4,776,32,36,0.88,0.88,0.69,0.69,0.69,184500,0.50,1.44,50,34,-2.12,0,CARESCIENCE INC,16,0,0
CARN,Q,4,70,72,66,72,68,76,72,4,672,56,10,1.09,1.12,1.03,1.12,1.12,9700,1.06,1.19,1,1,-0.35,0,CARRINGTON LABS INC,15,41,0
CARS,Q,4,1019,1028,1012,1012,1012,1024,1024,4,1028,736,136,15.92,16.06,15.81,15.81,15.81,88400,15.81,16.00,1,50,1.22,12.96,CAPITAL AUTOMOTIVE REIT,16,15,150
CAS,A,10,890,895,876,876,0,0,885,10,1293,831,11,8.90,8.95,8.76,8.76,8.76,8200,N/A,N/A,0,0,-0.12,0,CASTLE A M & CO,16,21,78
CASA,Q,4,176,176,176,176,176,184,177,4,272,80,2,2.75,2.75,2.75,2.75,2.75,1500,2.75,2.88,10,10,0.06,45.83,CASA OLE RESTAURANTS INC,12,59,0
CASB,S,3,248,248,240,240,240,248,240,3,308,192,3,7.75,7.75,7.50,7.50,7.50,1200,7.50,7.75,1,15,0.66,11.36,CASCADE FINANCIAL CP,14,48,0
CASC,S,3,54,54,52,52,52,53,52,3,173,27,5,1.69,1.69,1.62,1.62,1.62,11000,1.62,1.66,53,30,0.19,8.55,CASCO INTL INC,15,51,0
CASH,Q,4,764,764,764,764,764,776,780,4,816,560,1,11.94,11.94,11.94,11.94,11.94,500,11.94,12.12,1,1,0.74,16.13,FIRST MIDWEST FINANCIAL,11,27,52
CASL,Q,4,16,16,16,16,16,18,16,4,256,12,2,0.25,0.25,0.25,0.25,0.25,300,0.25,0.28,50,39,-1.78,0,CASTLE DENTAL CENTERS INC,11,24,0
CASY,Q,4,784,784,736,771,0,0,772,4,960,508,195,12.25,12.25,11.50,12.05,12.05,239500,N/A,N/A,0,0,0.82,14.69,CASEY'S GENERAL STRS INC,16,14,8
CAT,N,10,4555,4555,4425,4460,0,0,4500,10,4962,2956,1011,45.55,45.55,44.25,44.60,44.60,2447700,N/A,N/A,0,0,3.02,14.77,CATERPILLAR INC,16,22,136
CATA,Q,4,880,892,880,892,880,896,880,4,924,640,5,13.75,13.94,13.75,13.94,13.94,3200,13.75,14.00,1,57,1.30,10.72,CAPITAL TRANS AMER CP,12,27,32
CATH,U,11,1750,1750,1750,1750,1625,1875,1875,11,7687,1375,0,1.75,1.75,1.75,1.75,1.75,500,1.62,1.88,5,5,0.00,0,CATHAYONE INC,10,52,0
CATP,Q,4,208,214,196,204,196,224,216,4,1160,88,453,3.25,3.34,3.06,3.19,3.19,1379500,3.06,3.50,99,52,-1.00,0,CAMBRIDGE TECH PART INC,16,14,0
CATS,S,4,252,256,236,248,248,260,256,4,872,233,123,3.94,4.00,3.69,3.88,3.88,84000,3.88,4.06,5,21,1.25,3.10,CATALYST SEMICONDUCTOR INC,16,14,0
CATT,Q,4,1128,1308,1128,1184,968,1520,1120,4,2484,448,357,17.62,20.44,17.62,18.50,18.50,205600,15.12,23.75,7,8,0.68,27.21,CATAPULT COMMUN CP,16,10,0
CATY,Q,4,3620,3624,3536,3536,0,0,3616,4,4128,2608,22,56.56,56.62,55.25,55.25,55.25,14200,N/A,N/A,0,0,4.25,13.00,CATHAY BANCORP INC,14,39,100
CATZ,Q,4,511,511,416,448,0,0,520,4,1104,448,67,7.98,7.98,6.50,7.00,7.00,38800,N/A,N/A,0,0,0.12,58.33,COMPUTER ACCESS TECH CP,16,13,0
CAU,A,10,118,120,115,115,0,0,118,10,175,68,6,1.18,1.20,1.15,1.15,1.15,13500,N/A,N/A,0,0,-0.15,0,CANYON RESOURCES CP,16,17,0
CAV,N,10,220,221,220,220,0,0,220,10,325,75,8,2.20,2.21,2.20,2.20,2.20,19000,N/A,N/A,0,0,-1.88,0,CAVALIER HOMES INC,15,51,0
CAVB,Q,4,764,764,764,764,744,764,764,4,832,672,2,11.94,11.94,11.94,11.94,11.94,200,11.62,11.94,10,1,0.64,18.65,CAVALRY BANCORP INC,13,20,20
CAVNQ,U,11,25,25,25,25,25,40,25,11,37625,20,1,0.03,0.03,0.03,0.03,0.03,500,0.03,0.04,50,50,-2.15,0,CAVION TECH INC CL A,11,32,0
CAWC,U,11,500,500,500,500,375,531,500,11,18000,250,1,0.50,0.50,0.50,0.50,0.50,2500,0.38,0.53,50,25,0.00,0,CALIFORNIA SOFTWARE CP,12,4,0
CB,N,10,6760,6885,6750,6842,0,0,6860,10,9025,4425,701,67.60,68.85,67.50,68.42,68.42,971100,N/A,N/A,0,0,4.01,17.06,CHUBB CP,16,21,136
CBA,N,10,2580,2580,2568,2570,0,0,2565,10,3762,1050,25,25.80,25.80,25.68,25.70,25.70,9800,N/A,N/A,0,0,2.91,8.83,BRILLIANCE CHINA AUTO HLDG LTD,16,17,7
CBBD,U,11,3750,3750,3718,3750,3718,3875,3750,11,10000,3375,5,3.75,3.75,3.72,3.75,3.75,2300,3.72,3.88,5,5,0.00,0,CHINA BROADCABD CP,13,8,0
CBBI,Q,4,2144,2144,2144,2144,2112,2144,2080,4,2224,1456,2,33.50,33.50,33.50,33.50,33.50,200,33.00,33.50,2,1,3.49,9.60,CB BANCSHARES INC,15,23,40
CBBO,Q,2,124,134,124,124,0,0,124,2,133,88,16,7.75,8.38,7.75,7.75,7.75,4800,N/A,N/A,0,0,0.67,11.57,COLUMBIA BANCORP-OR,14,30,32
CBC,N,10,5112,5112,4995,4995,0,0,5092,10,5600,3075,105,51.12,51.12,49.95,49.95,49.95,68500,N/A,N/A,0,0,2.47,20.22,CENTURA BANKS INC,16,23,136
CBCF,Q,4,1612,1612,1560,1564,0,0,1600,4,1908,992,147,25.19,25.19,24.38,24.44,24.44,109200,N/A,N/A,0,0,1.91,12.79,CITIZENS BANKING CP MICH,16,14,104
CBCL,Q,4,848,864,840,848,840,848,840,4,1084,516,9,13.25,13.50,13.12,13.25,13.25,7900,13.12,13.25,13,9,1.13,11.73,CAPITOL BANCORP LTD,16,13,40
CBCLP,Q,4,600,608,600,608,584,624,624,4,648,400,3,9.38,9.50,9.38,9.50,9.50,1400,9.12,9.75,20,8,0.00,0,CAPITOL TRUST I PR,16,13,0
CBD,N,10,3310,3310,3249,3250,0,0,3315,10,4000,2725,57,33.10,33.10,32.49,32.50,32.50,142000,N/A,N/A,0,0,1.74,18.68,COMPANHIA BRASIL DIST ADS,16,18,10
CBE,N,10,3775,3969,3717,3839,0,0,4346,10,4768,3050,1046,37.75,39.69,37.17,38.39,38.39,1696400,N/A,N/A,0,0,3.80,10.10,COOPER IND,16,21,140
CBEV,S,4,28,32,28,28,10,64,26,4,346,10,8,0.44,0.50,0.44,0.44,0.44,6100,0.16,1.00,10,1,-0.44,0,CAPITAL BEVERAGE CP,12,22,0
CBEX,U,11,750,750,687,687,690,1000,1000,11,8750,562,5,0.75,0.75,0.69,0.69,0.69,6000,0.69,1.00,25,25,-0.27,0,CAMBEX CP,15,49,0
CBF,N,10,2495,2500,2481,2481,0,0,2495,10,2540,2050,11,24.95,25.00,24.81,24.81,24.81,7000,N/A,N/A,0,0,0.00,0,CHASE CAP V 7.03 SER E,16,0,175
CBG,N,10,1535,1536,1525,1525,0,0,1527,10,1587,906,22,15.35,15.36,15.25,15.25,15.25,17900,N/A,N/A,0,0,1.58,9.65,CB RICHARD ELLIS SVCS INC,16,19,0
CBH,N,10,6010,6058,5952,6000,0,0,6000,10,7081,3137,134,60.10,60.58,59.52,60.00,60.00,166500,N/A,N/A,0,0,2.49,24.10,COMMERCE BANCORP INC,16,28,110
CBI,N,10,2537,2554,2530,2540,0,0,2557,10,2735,1162,27,25.37,25.54,25.30,25.40,25.40,34700,N/A,N/A,0,0,-3.59,0,CHICAGO BRIDGE & IRON CO NV,16,11,24
CBIN,S,3,424,424,424,424,416,424,416,3,472,396,0,13.25,13.25,13.25,13.25,13.25,600,13.00,13.25,4,7,1.15,11.52,COMMUNITY BK SHS INDIANA INC,14,44,54
CBIS,Q,4,130,131,90,92,90,104,128,4,3840,112,122,2.03,2.05,1.41,1.44,1.44,79000,1.41,1.62,2,10,-0.19,0,C-BRIDGE INTERNET SOLUT INC,16,13,0
CBIV,Q,4,1352,1352,1344,1344,1288,1352,1288,4,1440,1040,6,21.12,21.12,21.00,21.00,21.00,2900,20.12,21.12,1,5,2.15,9.77,COMMUNITY BANKSHARES ONC VA,14,37,80
CBIZ,Q,4,111,112,98,102,48,160,104,4,256,52,95,1.73,1.75,1.53,1.59,1.59,113600,0.75,2.50,3,1,-1.20,0,CENTURY BUSINESS SVCS INC,16,13,0
CBJ,A,10,31,31,31,31,0,0,34,10,112,21,0,0.31,0.31,0.31,0.31,0.31,200,N/A,N/A,0,0,-5.58,0,CAMBIOR INC,12,19,5
CBKN,S,4,656,704,656,704,656,704,688,4,728,448,8,10.25,11.00,10.25,11.00,11.00,39500,10.25,11.00,9,10,0.42,26.19,CAPITAL BANK CP,16,8,0
CBL,N,10,2620,2628,2606,2625,0,0,2629,10,2785,2012,83,26.20,26.28,26.06,26.25,26.25,95600,N/A,N/A,0,0,2.38,11.03,CBL & ASSO PROPERTIES INC,16,21,213
CBLT,Q,4,160,176,160,164,172,180,176,4,992,56,11,2.50,2.75,2.50,2.56,2.56,10400,2.69,2.81,20,1,-1.41,0,THE COBALT GROUP INC,13,57,0
CBM,N,10,4375,4425,4320,4320,0,0,4300,10,5175,2912,165,43.75,44.25,43.20,43.20,43.20,78500,N/A,N/A,0,0,1.90,22.74,CAMBREX CP,16,21,12
CBMD,Q,4,800,800,792,792,784,800,792,4,872,528,15,12.50,12.50,12.38,12.38,12.38,5900,12.25,12.50,1,1,0.73,16.95,COLUMBIA BANCORP MD,15,23,40
CBN,A,10,1330,1330,1330,1330,0,0,1350,10,1450,1062,1,13.30,13.30,13.30,13.30,13.30,100,N/A,N/A,0,0,1.62,8.21,CORNERSTONE BANCORP INC,10,3,40
CBNJ,S,4,992,992,992,992,936,992,992,4,1024,700,1,15.50,15.50,15.50,15.50,15.50,100,14.62,15.50,1,1,0.60,25.83,COMMUNITY BANCORP OF NJ,11,38,0
CBNY,Q,4,2016,2016,2016,2016,2016,2020,2016,4,2032,608,8,31.50,31.50,31.50,31.50,31.50,6000,31.50,31.56,10,19,1.86,16.94,COMMERCIAL BANK OF N Y,13,34,34
CBO,N,10,2497,2500,2486,2496,0,0,2500,10,2500,2000,8,24.97,25.00,24.86,24.96,24.96,5400,N/A,N/A,0,0,0.00,0,CHASE CAP VII 7.00 SER G CAP,13,32,175
CBR,N,10,627,629,576,576,0,0,640,10,2306,387,89,6.27,6.29,5.76,5.76,5.76,136300,N/A,N/A,0,0,-1.15,0,CIBER INC,16,22,0
CBRL,Q,4,1208,1216,1148,1172,1040,1312,1208,4,1552,536,587,18.88,19.00,17.94,18.31,18.31,592300,16.25,20.50,1,40,1.22,15.01,CBRL GROUP INC,16,16,2
CBRYA,Q,4,68,72,66,72,66,72,66,4,384,16,12,1.06,1.12,1.03,1.12,1.12,8200,1.03,1.12,52,1,-5.17,0,NORTHLAND CRANBERRIES INC CL A,15,25,0
CBSA,Q,4,1716,1736,1712,1712,1720,1736,1720,4,1824,816,9,26.81,27.12,26.75,26.75,26.75,8800,26.88,27.12,10,1,2.87,9.32,COASTAL BANCP INC,15,58,40
CBSAO,Q,4,1576,1576,1568,1568,1552,1584,1576,4,1612,1136,7,24.62,24.62,24.50,24.50,24.50,6200,24.25,24.75,2,10,0.00,0,COASTEL BANCP INC CAP TR I,16,11,228
CBSAP,Q,4,1568,1568,1568,1568,1560,1568,1552,4,1600,1184,1,24.50,24.50,24.50,24.50,24.50,200,24.38,24.50,1,1,0.00,0,COASTAL BANCP INC SSB PR A,10,15,225
CBSH,Q,4,2460,2476,2424,2424,0,0,2444,4,2792,1607,167,38.44,38.69,37.88,37.88,37.88,93400,N/A,N/A,0,0,2.76,13.72,COMMERCE BANCSHARES INC,16,12,64
CBSS,Q,4,1336,1360,1324,1332,0,0,1352,4,1612,992,242,20.88,21.25,20.69,20.81,20.81,439900,N/A,N/A,0,0,2.00,10.41,COMPASS BANCSHARES INC,16,16,92
CBST,Q,4,1552,1553,1440,1476,0,0,1476,4,4104,1080,361,24.25,24.27,22.50,23.06,23.06,493700,N/A,N/A,0,0,-1.68,0,CUBIST PHARMACEUTICALS INC,16,14,0
CBT,N,10,3111,3167,3052,3059,0,0,3110,10,3950,1415,331,31.11,31.67,30.52,30.59,30.59,419300,N/A,N/A,0,0,6.07,5.04,CABOT CP,16,20,44
CBTE,S,4,272,272,248,248,248,264,260,4,1250,212,6,4.25,4.25,3.88,3.88,3.88,1100,3.88,4.12,2,6,-0.47,0,COMMONWEALTH BIOTECHNOLOGIES,15,26,0
CBU,N,10,2715,2745,2690,2730,0,0,2715,10,2965,2000,16,27.15,27.45,26.90,27.30,27.30,12500,N/A,N/A,0,0,2.85,9.58,COMMUNITY BANK SYSTEM INC,15,45,108
CBUK,Q,4,400,400,346,376,346,466,370,4,1020,368,242,6.25,6.25,5.41,5.88,5.88,313900,5.41,7.28,10,16,1.12,5.25,CUTTER & BUCK INC,16,12,0
CC,N,10,1206,1222,1180,1206,0,0,1205,3,2080,280,459,12.06,12.22,11.80,12.06,12.06,2018700,N/A,N/A,0,0,1.01,11.94,CIRCUIT CTY STRS CIRCUIT CTY,16,21,7
CCA,A,10,1464,1464,1442,1442,0,0,1451,10,1550,1262,4,14.64,14.64,14.42,14.42,14.42,8000,N/A,N/A,0,0,0.00,0,COLONIAL CA INSRD MUNI FD SBI,13,54,85
CCAA,U,11,50,60,45,60,45,60,55,11,650,40,8,0.05,0.06,0.05,0.06,0.06,139100,0.05,0.06,50,50,0.00,0,CALA CP,14,17,0
CCAM,Q,11,937,937,687,875,656,875,937,11,1500,375,22,0.94,0.94,0.69,0.88,0.88,41000,0.66,0.88,25,25,0.09,9.72,CCA INDUSTRIES INC,16,2,0
CCB,N,10,2690,2690,2680,2690,0,0,2692,10,2720,2487,12,26.90,26.90,26.80,26.90,26.90,11000,N/A,N/A,0,0,0.00,0,CHASE CAP VIII 8.25 PR H,15,57,206
CCBC,U,11,812,968,812,968,812,968,812,11,2000,375,5,0.81,0.97,0.81,0.97,0.97,3600,0.81,0.97,25,25,-1.91,0,CLEARLY CDN BEVERAGE CP,13,39,0
CCBG,Q,4,1516,1520,1508,1510,1508,1520,1508,4,1712,960,15,23.69,23.75,23.56,23.59,23.59,5900,23.56,23.75,10,10,1.78,13.25,CAPITAL CITY BANK GROUP,15,8,59
CCBI,S,4,760,760,760,760,748,760,768,4,800,352,4,11.88,11.88,11.88,11.88,11.88,2400,11.69,11.88,1,12,0.23,51.63,CITIZENS COMMUNITY BANCORP,15,42,5
CCBL,Q,4,560,560,494,544,544,546,558,4,3648,532,347,8.75,8.75,7.72,8.50,8.50,233700,8.50,8.53,1,1,0.60,14.17,C-COR.NET CP,16,15,0
CCBN,Q,2,308,308,308,308,308,310,311,2,316,212,2,19.25,19.25,19.25,19.25,19.25,1600,19.25,19.38,5,1,1.13,17.04,CENTRAL COAST BANCORP,14,22,0
CCBP,Q,2,400,400,400,400,400,407,400,2,568,400,1,25.00,25.00,25.00,25.00,25.00,100,25.00,25.44,1,5,2.11,11.85,COMM BANCORP INC,14,41,72
CCBT,Q,4,1412,1424,1412,1416,1412,1424,1412,4,1468,784,7,22.06,22.25,22.06,22.12,22.12,6000,22.06,22.25,5,5,2.00,11.06,CCBT FINANCIAL COS INC,16,5,72
CCC,N,10,708,708,690,708,0,0,701,10,943,475,35,7.08,7.08,6.90,7.08,7.08,67700,N/A,N/A,0,0,0.25,28.32,CALGON CARBON CP,16,22,20
CCCFF,U,11,0,0,0,281,250,312,281,11,500,140,1,N/A,N/A,N/A,0.28,0.28,4000,0.25,0.31,50,50,-4.15,0,CHAI NA TA CP,10,44,0
CCCG,Q,4,504,504,492,492,492,496,493,4,1864,360,31,7.88,7.88,7.69,7.69,7.69,29400,7.69,7.75,1,6,-0.42,0,CCC INFORMATION SVCS GRP INC,16,13,0
CCCX,U,11,25,25,25,25,20,25,30,11,7500,15,1,0.03,0.03,0.03,0.03,0.03,5000,0.02,0.03,50,50,0.00,0,CENTRE CAPITAL CP,11,25,0
CCE,N,10,2100,2238,2100,2194,0,0,2222,10,2390,1400,410,21.00,22.38,21.00,21.94,21.94,989300,N/A,N/A,0,0,0.54,40.63,COCA COLA ENTERPRISES INC,16,24,16
CCEL,S,4,226,260,226,260,256,264,226,4,752,123,77,3.53,4.06,3.53,4.06,4.06,62500,4.00,4.12,10,5,-0.01,0,CRYO CELL INTL INC,16,11,0
CCEQ,Q,4,512,516,508,516,504,506,516,4,864,436,5,8.00,8.06,7.94,8.06,8.06,2800,7.88,7.91,1,5,0.00,0,CE COMPUTER EQUIP AG ADS,10,59,0
CCF,A,10,1115,1125,1115,1125,0,0,1100,10,1425,900,2,11.15,11.25,11.15,11.25,11.25,500,N/A,N/A,0,0,1.47,7.65,CHASE CP,11,6,36
CCG,N,10,2553,2565,2550,2565,0,0,2563,10,2581,2325,3,25.53,25.65,25.50,25.65,25.65,3400,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTSK CL A 01,12,11,196
CCGL,U,11,34250,34500,34250,34500,34250,34625,33750,11,35000,14000,3,34.25,34.50,34.25,34.50,34.50,700,34.25,34.62,2,2,0.00,0,CHORUS COMMUN GRP LTD,15,46,0
CCH,N,10,65,65,56,56,0,0,60,10,281,25,11,0.65,0.65,0.56,0.56,0.56,19700,N/A,N/A,0,0,-0.05,0,CAMPBELL RESOURCES INC,15,23,0
CCJ,N,10,1855,1915,1846,1915,0,0,1855,10,2032,1018,21,18.55,19.15,18.46,19.15,19.15,18300,N/A,N/A,0,0,-1.57,0,CAMECO CP,16,17,50
CCK,N,10,490,490,440,449,0,0,485,10,1831,300,129,4.90,4.90,4.40,4.49,4.49,531600,N/A,N/A,0,0,-1.40,0,CROWN CORK & SEAL CO,16,21,0
CCL,N,10,2725,2837,2703,2759,0,0,2796,10,3493,1831,904,27.25,28.37,27.03,27.59,27.59,2331200,N/A,N/A,0,0,1.60,17.24,CARNIVAL CP CL A,16,22,42
CCMP,Q,4,2748,2840,2512,2632,2632,2688,2696,4,6408,1408,2991,42.94,44.38,39.25,41.12,41.12,1690200,41.12,42.00,1,5,1.68,24.48,CABOT MICROELECTRONICS CP,16,16,0
CCN,N,10,6741,6741,6642,6645,0,0,6742,10,8531,5643,74,67.41,67.41,66.42,66.45,66.45,53800,N/A,N/A,0,0,3.58,18.56,CHRIS CRAFT IND,16,21,0
CCNE,Q,2,264,264,264,264,260,264,260,2,348,232,2,16.50,16.50,16.50,16.50,16.50,1300,16.25,16.50,1,5,1.48,11.15,CNB FINANCIAL CP PA,10,31,92
CCOM,S,4,112,112,112,112,112,120,116,4,632,116,1,1.75,1.75,1.75,1.75,1.75,500,1.75,1.88,1,5,-1.13,0,COLONIAL COMMERCIAL CP,16,2,0
CCOMP,S,4,120,120,104,109,96,120,120,4,1024,120,10,1.88,1.88,1.62,1.70,1.70,1600,1.50,1.88,1,1,0.00,0,COLONIAL COMMERCIAL CP CV PR,16,3,0
CCOW,Q,4,840,840,840,840,840,848,844,4,875,495,1,13.12,13.12,13.12,13.12,13.12,500,13.12,13.25,15,5,1.37,9.58,CAPITAL CP OF THE WEST,10,45,0
CCR,N,10,4290,4335,4250,4276,0,0,4320,10,5200,2362,542,42.90,43.35,42.50,42.76,42.76,707400,N/A,N/A,0,0,3.16,13.53,COUNTRYWIDE CREDIT IND,16,21,40
CCRD,Q,4,448,496,436,448,432,660,444,4,2880,400,170,7.00,7.75,6.81,7.00,7.00,108000,6.75,10.31,2,15,0.09,77.78,CONCORD COMMUN INC,16,12,0
CCRE,U,11,1312,1500,1312,1500,1312,1500,1312,11,5500,1031,6,1.31,1.50,1.31,1.50,1.50,6000,1.31,1.50,5,5,0.00,0,CAN-CAL RESOURCES LTD,16,1,0
CCRO,Q,4,378,380,378,380,380,382,378,4,416,146,20,5.91,5.94,5.91,5.94,5.94,29700,5.94,5.97,49,5,-0.23,0,CLINTRIALS RESEARCH INC,15,25,0
CCRT,S,4,537,544,496,500,496,528,538,4,4228,464,334,8.39,8.50,7.75,7.81,7.81,260900,7.75,8.25,46,10,1.79,4.36,COMPUCREDIT CP,16,14,0
CCS,N,10,2540,2540,2530,2530,0,0,2535,10,2560,2500,3,25.40,25.40,25.30,25.30,25.30,1100,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTS 01-3,14,11,206
CCSI,S,4,20,20,18,18,8,20,20,4,472,16,16,0.31,0.31,0.28,0.28,0.28,15000,0.12,0.31,50,29,-0.92,0,CHROMATICS COLOR SCIENCES INTL,16,14,0
CCT,N,10,2550,2570,2550,2570,0,0,2540,10,2560,2460,3,25.50,25.70,25.50,25.70,25.70,2300,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTS CL A 01,10,42,200
CCTI,U,11,1125,1156,1000,1125,1000,1125,1125,11,5500,400,20,1.12,1.16,1.00,1.12,1.12,37200,1.00,1.12,25,5,0.00,0,COOL CAN TECH INC,15,37,0
CCTVY,Q,4,2136,2152,2080,2152,2148,2152,2128,4,4204,2120,14,33.38,33.62,32.50,33.62,33.62,23300,33.56,33.62,3,2,-3.04,0,CARLTON COMMUN PLC ADR,15,56,120
CCU,N,10,5575,5693,5552,5670,0,0,5640,10,8581,4400,922,55.75,56.93,55.52,56.70,56.70,2189500,N/A,N/A,0,0,1.08,52.50,CLEAR CHANNEL COMMUN INC,16,23,0
CCUR,Q,4,280,288,266,272,272,352,278,4,1392,248,418,4.38,4.50,4.16,4.25,4.25,720500,4.25,5.50,1,5,-0.16,0,CONCURRENT COMPUTER CP,16,14,0
CCZ,N,10,4300,4325,4300,4325,0,0,4340,10,12637,4200,1,43.00,43.25,43.00,43.25,43.25,13400,N/A,N/A,0,0,0.00,0,COMCAST CP 2 PC DEBS 20 EX PCS,10,19,143
CD,N,10,1390,1456,1390,1453,0,0,1436,3,624,262,843,13.90,14.56,13.90,14.53,14.53,6597200,N/A,N/A,0,0,0.88,16.51,CENDANT CP,16,21,0
CDA,N,10,1940,1940,1940,1940,0,0,1970,10,3225,1687,2,19.40,19.40,19.40,19.40,19.40,1100,N/A,N/A,0,0,0.81,23.95,CORDIANT COMMUN GRP PLC ADS,13,11,14
CDAO,U,11,40,40,40,40,40,60,60,11,1166,40,2,0.04,0.04,0.04,0.04,0.04,3000,0.04,0.06,50,50,-0.12,0,CUIDO HLDG CP,9,56,0
CDCM,U,11,30,31,30,30,30,35,35,11,9000,7,3,0.03,0.03,0.03,0.03,0.03,65000,0.03,0.04,900,50,-4.45,0,CAREDATA.COM INC,14,34,0
CDCO,Q,4,62,64,56,62,62,64,64,4,512,62,18,0.97,1.00,0.88,0.97,0.97,14900,0.97,1.00,1,30,-2.94,0,CIDCO INC,13,42,0
CDCY,Q,3,249,249,248,248,248,252,248,3,408,164,9,7.78,7.78,7.75,7.75,7.75,2700,7.75,7.88,13,1,0.69,11.23,COMPUDYNE CP,11,48,0
CDDD,Q,4,400,400,358,376,320,504,392,4,3872,224,137,6.25,6.25,5.59,5.88,5.88,78800,5.00,7.88,2,52,-0.43,0,CONSTELLATION 3D INC,16,6,0
CDE,N,10,123,124,116,116,0,0,122,10,387,81,32,1.23,1.24,1.16,1.16,1.16,53200,N/A,N/A,0,0,-1.75,0,COEUR D'ALENE MINES,16,19,0
CDEN,Q,4,84,84,76,76,76,84,76,4,184,64,3,1.31,1.31,1.19,1.19,1.19,2300,1.19,1.31,6,30,-0.27,0,COAST DENTAL SVCS INC,12,0,0
CDHI,U,11,1625,1656,1625,1625,1562,1750,1625,11,3250,1625,4,1.62,1.66,1.62,1.62,1.62,6000,1.56,1.75,5,5,0.00,0,CTI DIVERSIFIED HLDGS INC,15,36,0
CDI,N,10,1376,1376,1250,1276,0,0,1376,10,2587,1100,59,13.76,13.76,12.50,12.76,12.76,56000,N/A,N/A,0,0,1.73,7.38,CDI CP,16,24,0
CDIC,S,4,198,206,192,200,160,276,198,4,848,136,107,3.09,3.22,3.00,3.12,3.12,136200,2.50,4.31,1,13,-0.19,0,CARDIODYNAMICS INTL CP,16,7,0
CDIK,U,11,320,350,310,350,310,350,320,11,3937,250,15,0.32,0.35,0.31,0.35,0.35,63400,0.31,0.35,50,50,-0.07,0,CORONADO IND INC NEW,16,14,0
CDIS,Q,4,1680,1740,1616,1616,1616,1712,1672,4,2048,1138,245,26.25,27.19,25.25,25.25,25.25,143300,25.25,26.75,2,5,0.72,35.07,CAL DIVE INTL INC,16,14,0
CDKX,U,11,130,130,120,125,130,140,120,11,8200,105,5,0.13,0.13,0.12,0.12,0.12,42500,0.13,0.14,50,50,0.00,0,CDKNET.COM INC,14,7,0
CDLB,A,10,248,248,248,248,0,0,252,10,375,206,1,2.48,2.48,2.48,2.48,2.48,100,N/A,N/A,0,0,1.42,1.75,CITADEL HLDG CP CL B,9,51,0
CDMS,Q,4,616,624,616,624,616,624,636,4,712,352,8,9.62,9.75,9.62,9.75,9.75,9200,9.62,9.75,10,10,0.89,10.96,CADMUS COMMUN CP,15,42,20
CDN,N,10,2015,2015,1825,1900,0,0,2042,10,3268,1300,515,20.15,20.15,18.25,19.00,19.00,2745300,N/A,N/A,0,0,0.47,40.43,CADENCE DESIGN SYS INC,16,21,0
CDO,N,10,1076,1080,1070,1079,0,0,1076,10,5368,1012,354,10.76,10.80,10.70,10.79,10.79,686400,N/A,N/A,0,0,-0.12,0,COMDISCO INC,16,21,10
CDSC,U,11,190,190,190,190,190,270,270,11,4000,80,1,0.19,0.19,0.19,0.19,0.19,1000,0.19,0.27,50,50,-0.75,0,CUMETRIX DATA SYS CP,13,49,0
CDSI,U,11,50,50,50,50,50,80,60,11,400,45,1,0.05,0.05,0.05,0.05,0.05,500,0.05,0.08,50,50,-0.29,0,CDSI HLDGS INC,14,13,0
CDSW,Q,4,92,100,84,100,84,104,104,4,584,80,23,1.44,1.56,1.31,1.56,1.56,6500,1.31,1.62,1,1,-1.51,0,CEDARA SOFTWARE CP,14,16,0
CDT,N,10,1530,1550,1475,1475,0,0,1536,10,2975,1400,135,15.30,15.50,14.75,14.75,14.75,127400,N/A,N/A,0,0,1.32,11.17,CABLE DESIGN TECH CP,16,22,0
CDTI,U,11,1937,2000,1875,1875,1875,2062,2000,11,3375,812,6,1.94,2.00,1.88,1.88,1.88,6200,1.88,2.06,5,5,-1.41,0,CLEAN DIESEL TECH INC,10,27,0
CDTS,Q,4,311,311,232,280,284,294,296,4,4160,276,306,4.86,4.86,3.62,4.38,4.38,234500,4.44,4.59,1,1,-1.58,0,CONDUCTUS INC,16,14,0
CDV,A,10,38,40,38,40,0,0,42,10,362,25,2,0.38,0.40,0.38,0.40,0.40,8100,N/A,N/A,0,0,-0.01,0,CD & L INC,11,43,0
CDWC,Q,4,2216,2236,2056,2068,2016,2176,2236,4,5512,1424,620,34.62,34.94,32.12,32.31,32.31,833500,31.50,34.00,2,9,1.79,18.05,CDW COMPUTER CENTERS INC,16,16,0
CDWI,S,4,28,30,28,28,24,28,34,4,212,22,8,0.44,0.47,0.44,0.44,0.44,6900,0.38,0.44,10,46,-2.37,0,CD WAREHOUSE INC,14,43,0
CDX,N,10,1690,1735,1625,1735,0,0,1690,10,1962,1200,183,16.90,17.35,16.25,17.35,17.35,272900,N/A,N/A,0,0,1.02,17.01,CATELLUS DEVEL CP,16,20,0
CEA,N,10,1340,1340,1340,1340,0,0,1350,10,2012,900,1,13.40,13.40,13.40,13.40,13.40,800,N/A,N/A,0,0,1.71,7.84,CHINA EASTERN AIRLINES CP,10,9,0
CEBC,Q,4,472,480,454,480,460,484,472,4,609,320,45,7.38,7.50,7.09,7.50,7.50,35400,7.19,7.56,1,4,0.61,12.30,CENTENNIAL BANCORP,16,6,0
CEBK,Q,4,1208,1208,1208,1208,1208,1216,1208,4,1284,912,2,18.88,18.88,18.88,18.88,18.88,300,18.88,19.00,1,1,1.90,9.93,CENTRAL BANCORP INC,10,42,40
CEC,N,10,4075,4081,4040,4040,0,0,4060,10,4320,2231,125,40.75,40.81,40.40,40.40,40.40,146300,N/A,N/A,0,0,1.98,20.40,CEC ENTERTAINMENT INC,16,20,0
CECE,S,4,120,120,120,120,120,122,120,4,192,72,2,1.88,1.88,1.88,1.88,1.88,600,1.88,1.91,5,5,-0.06,0,CECO ENVIRONMENTAL CP,11,7,0
CECI,U,11,187,187,180,180,180,200,187,11,1593,187,4,0.19,0.19,0.18,0.18,0.18,25000,0.18,0.20,50,50,-0.01,0,CEC PROPERTIES INC,12,44,0
CECO,Q,4,2868,2980,2864,2896,2896,2900,2888,4,3212,896,334,44.81,46.56,44.75,45.25,45.25,385700,45.25,45.31,5,5,1.14,39.69,CAREER EDUCATION CP,16,14,0
CECX,Q,4,404,404,388,388,400,404,404,4,512,296,3,6.31,6.31,6.06,6.06,6.06,1000,6.25,6.31,50,1,0.83,7.30,CASTLE ENERGY CP,13,26,20
CED,N,10,3010,3010,2876,2881,0,0,3000,10,3781,2475,39,30.10,30.10,28.76,28.81,28.81,23900,N/A,N/A,0,0,6.70,4.30,CANADIAN NATURAL RES LTD,16,18,0
CEDC,Q,4,184,184,184,184,172,176,180,4,352,68,1,2.88,2.88,2.88,2.88,2.88,500,2.69,2.75,1,1,0.17,16.91,CENTRAL EURO DISTRIB CP,12,56,0
CEDR,S,4,152,152,152,152,164,236,128,4,396,128,1,2.38,2.38,2.38,2.38,2.38,200,2.56,3.69,10,1,-0.01,0,CEDAR INCOME FD LTD,9,45,0
CEE,N,10,1165,1165,1145,1145,0,0,1164,10,1775,1112,14,11.65,11.65,11.45,11.45,11.45,13600,N/A,N/A,0,0,0.00,0,CENTRAL EUROPEAN EQUITY FD,16,18,0
CEF,A,10,306,310,304,304,0,0,309,10,368,275,6,3.06,3.10,3.04,3.04,3.04,19100,N/A,N/A,0,0,0.00,0,CENTRAL FUND OF CAN CL A,15,45,1
CEFT,Q,4,2864,2888,2820,2844,2832,3056,2884,4,3196,1020,2881,44.75,45.12,44.06,44.44,44.44,3392700,44.25,47.75,2,10,0.84,52.90,CONCORD EFS INC,16,16,0
CEG,N,10,4330,4376,4328,4336,0,0,4361,10,5200,2912,495,43.30,43.76,43.28,43.36,43.36,847300,N/A,N/A,0,0,2.30,18.85,CONSTELLATION ENERGY GRP INC,16,23,48
CEGE,Q,4,930,944,884,900,828,936,936,4,2488,852,322,14.53,14.75,13.81,14.06,14.06,396900,12.94,14.62,8,10,4.84,2.91,CELL GENESYS INC,16,13,0
CEI,N,10,2100,2125,2090,2112,0,0,2107,10,2356,1618,162,21.00,21.25,20.90,21.12,21.12,193000,N/A,N/A,0,0,2.05,10.30,CRESCENT REAL EST EQUITIES CO,16,20,220
CEL,N,10,973,973,934,955,0,0,964,10,2062,800,43,9.73,9.73,9.34,9.55,9.55,50300,N/A,N/A,0,0,0.00,0,GRUPO IUSACELL SA DE CV SER V,16,15,0
CELG,Q,4,1362,1372,1192,1196,1152,1208,1380,4,4864,1200,1099,21.28,21.44,18.62,18.69,18.69,677800,18.00,18.88,1,2,-0.24,0,CELGENE CP,16,14,0
CELL,Q,4,210,216,192,192,192,212,214,4,944,188,301,3.28,3.38,3.00,3.00,3.00,408400,3.00,3.31,24,25,0.56,5.36,BRIGHTPOINT INC,16,14,0
CEM,N,10,2570,2600,2562,2566,0,0,2557,10,2624,1762,31,25.70,26.00,25.62,25.66,25.66,20100,N/A,N/A,0,0,2.04,12.58,CHEMFIRST INC,16,24,40
CEML,U,11,687,700,687,700,690,750,687,11,20000,562,4,0.69,0.70,0.69,0.70,0.70,25000,0.69,0.75,25,25,0.00,0,CENTURY MILESTONE S & T CO LTD,15,50,0
CEN,N,10,2000,2062,2000,2061,0,0,2041,3,934,448,396,20.00,20.62,20.00,20.61,20.61,668300,N/A,N/A,0,0,0.68,30.31,CERIDIAN CP,16,28,0
CENI,Q,4,0,0,928,948,948,980,976,4,1496,856,20,N/A,N/A,14.50,14.81,14.81,8000,14.81,15.31,1,4,0.33,44.89,CONESTOGA ENTERPRISES INC,14,39,84
CENL,Q,4,0,0,684,684,684,696,724,11,22750,6250,58,N/A,N/A,10.69,10.69,10.69,53600,10.69,10.88,7,1,2.53,4.22,CENTENNIAL TECH INC,16,8,0
CENT,Q,4,540,540,532,544,0,0,540,4,832,412,59,8.44,8.44,8.31,8.50,8.50,56300,N/A,N/A,0,0,-0.54,0,CENTRAL GARDEN & PET CO,16,12,0
CENX,Q,4,1040,1048,972,992,952,1056,1048,4,1076,432,94,16.25,16.38,15.19,15.50,15.50,127800,14.88,16.50,2,30,1.25,12.40,CENTURY ALUMINUM CO,16,4,20
CEO,N,10,1581,1590,1577,1580,0,0,1580,10,1730,1570,26,15.81,15.90,15.77,15.80,15.80,153700,N/A,N/A,0,0,3.60,4.39,CNOOC LTD ADS,16,25,0
CEPH,Q,4,3072,3124,2833,2920,0,0,3064,4,5352,2080,1102,48.00,48.81,44.27,45.62,45.62,622000,N/A,N/A,0,0,-2.51,0,CEPHALON INC,16,14,0
CERG,Q,4,400,404,400,404,400,404,400,4,472,344,4,6.25,6.31,6.25,6.31,6.31,9100,6.25,6.31,64,10,1.00,6.31,CERES GROUP INC,15,9,0
CERI,S,4,204,204,184,200,192,200,210,4,300,92,35,3.19,3.19,2.88,3.12,3.12,26300,3.00,3.12,35,5,0.00,0,CAPITAL ENVIRONMENTAL RES INC,16,8,0
CERN,Q,4,2565,2632,2520,2520,2452,3840,2556,4,4152,1264,891,40.08,41.12,39.38,39.38,39.38,724000,38.31,60.00,1,1,2.96,13.30,CERNER CP,16,14,0
CERO,Q,4,133,136,104,104,104,120,160,4,3488,112,38,2.08,2.12,1.62,1.62,1.62,20000,1.62,1.88,1,1,-0.39,0,CONCERO INC,16,14,0
CERS,Q,4,3432,3432,3088,3176,2896,3616,3344,4,5240,1600,147,53.62,53.62,48.25,49.62,49.62,58200,45.25,56.50,10,10,-2.75,0,CERUS CP,16,15,0
CERT,Q,4,520,520,508,512,512,514,530,11,81300,7937,142,8.12,8.12,7.94,8.00,8.00,104200,8.00,8.03,2,10,-1.37,0,CERTICOM CP,16,11,0
CESI,Q,4,1096,1096,1028,1080,1068,1080,1084,4,1248,584,57,17.12,17.12,16.06,16.88,16.88,52700,16.69,16.88,2,1,-15.89,0,CATALYTICA ENERGY SYS INC,15,48,0
CET,A,10,2816,2850,2800,2810,0,0,2815,10,3900,2625,8,28.16,28.50,28.00,28.10,28.10,5500,N/A,N/A,0,0,0.00,0,CENTRAL SECURITIES,16,16,6
CETA,U,3,100,104,96,104,24,104,1,3,0,0,8,3.12,3.25,3.00,3.25,3.25,6900,0.75,3.25,25,5,0.00,0,CETALON CP,13,38,0
CETVF,U,11,1625,1625,1562,1625,1562,1750,1375,11,20125,218,8,1.62,1.62,1.56,1.62,1.62,12100,1.56,1.75,5,5,-10.31,0,CENTRAL EUROPEAN MEDIA ENT A,15,18,0
CETY,U,11,40,40,40,40,30,40,40,11,13120,31,1,0.04,0.04,0.04,0.04,0.04,10000,0.03,0.04,50,50,0.00,0,CENTURY IND INC NEW,16,8,0
CEV,A,10,1228,1228,1212,1226,0,0,1222,10,1325,1043,8,12.28,12.28,12.12,12.26,12.26,12400,N/A,N/A,0,0,0.00,0,EATON VANCE CA MUNI INC TR SBI,16,2,69
CF,N,10,2740,2809,2740,2793,0,0,2819,10,3000,1475,413,27.40,28.09,27.40,27.93,27.93,1060600,N/A,N/A,0,0,2.00,13.97,CHARTER ONE FINANCIAL INC,16,22,72
CFB,N,10,2135,2150,2115,2115,0,0,2120,10,2310,1243,123,21.35,21.50,21.15,21.15,21.15,162500,N/A,N/A,0,0,-0.03,0,COMMERCIAL FEDERAL CP,16,23,28
CFBC,Q,4,1592,1592,1560,1560,1560,1592,1576,4,1600,1032,3,24.88,24.88,24.38,24.38,24.38,1200,24.38,24.88,1,1,1.90,12.83,COMMUNITY FIRST BANKING CO,13,12,80
CFBX,Q,4,1268,1276,1232,1232,1232,1236,1264,4,1332,848,180,19.81,19.94,19.25,19.25,19.25,106400,19.25,19.31,7,1,1.54,12.50,COMMUNITY FIRST BANKSHARES INC,16,14,64
CFBXZ,Q,4,1560,1600,1560,1600,1568,1600,1560,4,1600,1288,12,24.38,25.00,24.38,25.00,25.00,6800,24.50,25.00,5,6,0.00,0,CFB CAP II INC CUM CAP SEC,15,25,0
CFCC,U,11,150,150,150,150,150,170,150,11,900,110,1,0.15,0.15,0.15,0.15,0.15,500,0.15,0.17,50,50,0.00,0,CORFACTS INC,10,18,0
CFCM,S,4,148,164,140,164,160,168,156,4,284,64,14,2.31,2.56,2.19,2.56,2.56,7100,2.50,2.62,9,1,-0.83,0,CHIEF CONSL MINING CO,16,10,0
CFCP,S,4,704,704,656,664,656,680,676,4,832,320,7,11.00,11.00,10.25,10.38,10.38,12400,10.25,10.62,1,10,1.16,8.94,COASTAL FINAN CP - DEL,14,36,26
CFD,N,10,965,968,956,968,0,0,970,10,1156,768,5,9.65,9.68,9.56,9.68,9.68,2800,N/A,N/A,0,0,0.00,0,CONSECO STRAT INCM FD SBI,16,21,99
CFFI,Q,4,968,968,968,968,944,976,944,4,1136,640,2,15.12,15.12,15.12,15.12,15.12,200,14.75,15.25,1,4,1.60,9.45,C&F FINCL CP,13,52,56
CFFN,Q,4,1026,1040,1024,1028,1028,1032,1020,4,1100,580,88,16.03,16.25,16.00,16.06,16.06,273000,16.06,16.12,5,2,0.93,17.27,CAPITOL FEDERAL FINCL,16,11,56
CFGI,Q,4,840,840,840,840,840,856,840,4,888,608,4,13.12,13.12,13.12,13.12,13.12,4700,13.12,13.38,20,20,0.90,14.58,COMMUNITY FINANCIAL GR INC,15,47,68
CFI,N,10,0,270,0,270,0,0,275,10,725,162,2,N/A,2.70,N/A,2.70,2.70,3100,N/A,N/A,0,0,-0.33,0,CULP INC,14,46,0
CFIM,U,11,180,185,130,185,140,150,200,11,1812,80,17,0.18,0.19,0.13,0.19,0.19,78800,0.14,0.15,50,50,0.00,0,CFI MORTGAGE INC,16,9,0
CFK,A,10,390,390,330,330,0,0,395,10,800,237,9,3.90,3.90,3.30,3.30,3.30,17100,N/A,N/A,0,0,0.08,41.25,CE FRANKLIN LTD,15,48,0
CFKY,Q,4,496,512,496,512,500,520,500,4,720,480,4,7.75,8.00,7.75,8.00,8.00,2300,7.81,8.12,10,1,0.24,33.33,COLUMBIA FINCL OF KENTUCKY INC,13,49,28
CFLO,Q,4,280,288,256,256,258,264,286,4,10328,256,703,4.38,4.50,4.00,4.00,4.00,815700,4.03,4.12,10,14,-5.18,0,CACHEFLOW INC,16,15,0
CFNL,S,4,288,288,288,288,288,296,290,4,384,196,1,4.50,4.50,4.50,4.50,4.50,1500,4.50,4.62,17,1,-0.98,0,CARDINAL FINCL CP,10,24,0
CFON,U,11,60,60,60,60,60,70,60,11,3937,15,7,0.06,0.06,0.06,0.06,0.06,29500,0.06,0.07,50,50,-0.30,0,C-PHONE CP,15,45,0
CFP,N,10,2470,2479,2464,2464,0,0,2455,10,2555,2025,15,24.70,24.79,24.64,24.64,24.64,8200,N/A,N/A,0,0,2.82,8.74,CALIFORNIA FED PREF CAP CP,15,40,228
CFR,N,10,3340,3345,3265,3300,0,0,3348,10,4343,1968,242,33.40,33.45,32.65,33.00,33.00,212300,N/A,N/A,0,0,2.03,16.26,CULLEN FROST BANKERS INC,16,20,78
CFWY,Q,4,412,412,400,408,404,408,412,4,504,208,68,6.44,6.44,6.25,6.38,6.38,79500,6.31,6.38,20,10,-0.35,0,CONSL FREIGHTWAYS CP,15,47,0
CFX,A,10,1460,1485,1460,1465,0,0,1445,10,1499,1231,6,14.60,14.85,14.60,14.65,14.65,15900,N/A,N/A,0,0,0.00,0,COLONIAL INSRD MUNI FD SBI,15,5,92
CGA,N,10,910,912,876,884,0,0,942,10,1912,656,55,9.10,9.12,8.76,8.84,8.84,40800,N/A,N/A,0,0,0.66,13.39,CORUS GROUP PLC ADS,16,10,15
CGC,N,10,1980,2002,1975,1975,0,0,1976,10,2087,1368,33,19.80,20.02,19.75,19.75,19.75,18900,N/A,N/A,0,0,1.46,13.53,CASCADE NATURAL GAS CP,16,21,96
CGCO,U,11,76,76,76,76,75,76,76,11,937,40,1,0.08,0.08,0.08,0.08,0.08,10000,0.08,0.08,50,50,0.00,0,COMMERCE GROUP CP,13,52,0
CGEN,Q,4,300,308,256,272,64,288,314,4,1248,300,80,4.69,4.81,4.00,4.25,4.25,58600,1.00,4.50,3,1,0.00,0,COMPUGEN LTD,16,13,0
CGF,N,10,700,712,700,700,0,0,695,10,775,643,24,7.00,7.12,7.00,7.00,7.00,21900,N/A,N/A,0,0,0.00,0,CREDIT SUISSE ASSET MGT ST GL,15,58,87
CGI,N,10,3210,3210,3151,3159,0,0,3190,10,3210,2287,58,32.10,32.10,31.51,31.59,31.59,48600,N/A,N/A,0,0,3.87,8.16,COMMERCE GROUP INC,16,16,108
CGIH,U,11,380,380,380,380,270,380,350,11,450,200,1,0.38,0.38,0.38,0.38,0.38,2600,0.27,0.38,50,50,0.00,0,CGI HOLDING CP,9,48,0
CGLA,A,10,950,975,950,970,0,0,936,10,1110,700,4,9.50,9.75,9.50,9.70,9.70,2400,N/A,N/A,0,0,-0.78,0,CAGLES INC CL A,15,54,0
CGN,A,10,700,725,690,720,0,0,715,10,1550,714,15,7.00,7.25,6.90,7.20,7.20,24600,N/A,N/A,0,0,0.74,9.73,COGNITRONICS CP,16,21,0
CGNT,U,11,125,125,100,115,100,115,125,11,2250,100,26,0.12,0.12,0.10,0.12,0.12,189500,0.10,0.12,50,50,0.00,0,COGNIGEN NETWORKS INC,15,15,0
CGNX,Q,4,1336,1344,1264,1288,1280,1376,1344,4,4680,1032,275,20.88,21.00,19.75,20.12,20.12,191900,20.00,21.50,12,2,1.49,13.51,COGNEX CP,16,13,0
CGO,N,10,2850,2850,2725,2745,0,0,2840,10,4612,2531,137,28.50,28.50,27.25,27.45,27.45,131100,N/A,N/A,0,0,2.31,11.88,ATLAS AIR WORLDWIDE HLDGS INC,16,21,0
CGPE,U,11,2000,2125,1125,1281,1156,1375,2000,11,16720,437,31,2.00,2.12,1.12,1.28,1.28,26600,1.16,1.38,5,5,0.00,0,CLEMENTS GOLDEN PHOENIX ENT,16,4,0
CGPI,Q,4,324,324,304,308,304,308,328,4,1248,176,29,5.06,5.06,4.75,4.81,4.81,9500,4.75,4.81,10,1,-1.12,0,COLLAGENEX PHARMACEUTICALS INC,16,12,0
CGPN,U,11,95,115,95,105,100,105,95,11,1250,50,73,0.09,0.12,0.09,0.10,0.10,714900,0.10,0.10,50,50,0.00,0,CYBER GRP NETWORK CP (THE),16,11,0
CGUL,S,4,102,102,96,102,102,118,102,4,608,84,8,1.59,1.59,1.50,1.59,1.59,4400,1.59,1.84,1,1,0.36,4.43,MARGATE IND INC,12,23,0
CGW,N,10,1790,1790,1790,1790,0,0,1790,10,2062,1431,1,17.90,17.90,17.90,17.90,17.90,100,N/A,N/A,0,0,1.86,9.62,CRISTALERIAS DE CHILE S A,15,42,52
CGX,N,10,1290,1295,1220,1244,0,0,1299,10,1650,850,73,12.90,12.95,12.20,12.44,12.44,44300,N/A,N/A,0,0,2.20,5.65,CONSL GRAPHICS INC,16,25,0
CGYC,U,11,46,51,46,46,46,51,46,11,1312,45,4,0.05,0.05,0.05,0.05,0.05,6400,0.05,0.05,50,50,-0.06,0,CARNEGIE INTL CP,15,30,0
CGZ,N,10,68,68,68,68,0,0,68,10,725,62,2,0.68,0.68,0.68,0.68,0.68,3500,N/A,N/A,0,0,-0.22,0,COTELLIGENT INC,11,3,0
CH,N,10,870,880,860,880,0,0,886,10,1106,818,4,8.70,8.80,8.60,8.80,8.80,2100,N/A,N/A,0,0,0.00,0,CHILE FUND INC,15,38,8
CHAG,U,11,440,470,440,460,410,460,440,11,1000,1,9,0.44,0.47,0.44,0.46,0.46,20300,0.41,0.46,50,50,0.00,0,CHANCELLOR GROUP INC,15,48,0
CHAI,U,11,220,220,160,220,200,230,240,11,1312,45,10,0.22,0.22,0.16,0.22,0.22,54600,0.20,0.23,50,50,-0.10,0,LIFE MEDICAL SCIENCES INC,14,39,0
CHB,N,10,498,515,485,500,0,0,508,10,775,237,47,4.98,5.15,4.85,5.00,5.00,111000,N/A,N/A,0,0,-3.12,0,CHAMPION ENTERPRISES INC,16,21,0
CHBD,U,11,360,420,360,420,360,420,420,11,1875,250,5,0.36,0.42,0.36,0.42,0.42,1800,0.36,0.42,50,50,-0.34,0,BERNARD CHAUS INC,16,10,0
CHBH,U,10,2150,2150,2125,2150,2100,2200,2125,10,2600,1312,2,21.50,21.50,21.25,21.50,21.50,2700,21.00,22.00,2,2,0.00,0,CROGHAN BANCSHARES INC,9,51,0
CHBS,Q,4,1988,2008,1960,1976,1920,2360,1988,4,2176,419,208,31.06,31.38,30.62,30.88,30.88,83600,30.00,36.88,3,5,1.32,23.39,CHRISTOPHER & BANKS CP,16,15,0
CHC,A,10,1534,1534,1501,1503,0,0,1519,10,1610,1137,34,15.34,15.34,15.01,15.03,15.03,25300,N/A,N/A,0,0,1.27,11.83,CHARTER MUNI MTG ACCEP CSBI,16,20,110
CHCL,U,11,105,105,85,85,85,100,105,11,1500,55,10,0.10,0.10,0.09,0.09,0.09,70300,0.09,0.10,50,50,0.00,0,CHINA CONTINENTAL INC,14,43,0
CHCO,Q,4,640,656,640,648,648,652,640,4,896,312,34,10.00,10.25,10.00,10.12,10.12,57900,10.12,10.19,1,1,-2.27,0,CITY HOLDING CO,15,48,0
CHCOP,Q,4,1488,1504,1472,1488,1488,1504,1472,4,1504,858,13,23.25,23.50,23.00,23.25,23.25,5200,23.25,23.50,5,10,0.00,0,CITY HOLDING CAP TR II,14,53,0
CHCS,Q,4,2300,2360,2264,2276,1796,2624,2288,4,2784,784,438,35.94,36.88,35.38,35.56,35.56,235400,28.06,41.00,5,10,1.56,22.80,CHICO'S FAS INC,16,13,0
CHD,N,10,2100,2184,2100,2131,0,0,2111,10,2499,1468,98,21.00,21.84,21.00,21.31,21.31,92500,N/A,N/A,0,0,0.84,25.37,CHURCH & DWIGHT CO INC,16,23,28
CHDN,Q,4,1816,1816,1784,1812,1792,1812,1808,4,2312,1344,54,28.38,28.38,27.88,28.31,28.31,31200,28.00,28.31,7,6,1.75,16.18,CHURCHILL DOWNS INC,15,58,50
CHE,N,10,3615,3645,3595,3630,0,0,3615,10,3925,2712,67,36.15,36.45,35.95,36.30,36.30,24800,N/A,N/A,0,0,2.07,17.54,CHEMED CP,16,23,44
CHEF,U,11,812,937,812,937,760,940,812,11,1218,600,3,0.81,0.94,0.81,0.94,0.94,5600,0.76,0.94,25,25,0.22,4.26,CHEF'S INTL INC,9,51,0
CHEL,S,4,108,128,108,124,120,124,112,4,732,60,14,1.69,2.00,1.69,1.94,1.94,22700,1.88,1.94,5,1,-1.17,0,CHELL GROUP CP,16,14,0
CHEZ,Q,4,556,556,544,544,544,556,548,4,752,456,3,8.69,8.69,8.50,8.50,8.50,2600,8.50,8.69,15,1,1.35,6.30,SUPREMA SPECIALTIES INC,15,58,0
CHFC,Q,4,1360,1424,1360,1392,1392,1400,1392,4,1904,1236,60,21.25,22.25,21.25,21.75,21.75,56100,21.75,21.88,1,1,2.06,10.56,CHEMICAL FINAN CP,16,13,96
CHG,N,10,4310,4330,4250,4250,0,0,4300,10,4631,2768,45,43.10,43.30,42.50,42.50,42.50,20200,N/A,N/A,0,0,3.09,13.75,CH ENERGY GROUP HLDGS CO,16,20,216
CHGO,S,4,184,184,176,176,176,182,180,4,244,86,12,2.88,2.88,2.75,2.75,2.75,14100,2.75,2.84,1,1,0.25,11.00,CHICAGO PIZZA & BREWERY INC,15,23,0
CHH,N,10,1290,1290,1210,1210,0,0,1235,10,1631,750,31,12.90,12.90,12.10,12.10,12.10,40500,N/A,N/A,0,0,0.80,15.12,CHOICE HOTELS INTL INC,16,20,0
CHIC,Q,4,1808,1824,1712,1752,1728,1968,1808,4,2060,512,239,28.25,28.50,26.75,27.38,27.38,116800,27.00,30.75,10,12,0.97,28.22,CHARLOTTE RUSSE HLDG INC,16,13,0
CHINA,Q,4,186,192,172,186,178,192,186,4,3952,164,558,2.91,3.00,2.69,2.91,2.91,653400,2.78,3.00,15,7,-0.61,0,CHINADOTCOM CP,16,14,0
CHIR,Q,4,2688,2712,2552,2600,2568,2784,2696,4,3804,2116,4201,42.00,42.38,39.88,40.62,40.62,3318600,40.12,43.50,15,2,0.04,1015.62,CHIRON CP,16,16,0
CHK,N,10,895,910,880,900,0,0,894,10,1102,250,255,8.95,9.10,8.80,9.00,9.00,667700,N/A,N/A,0,0,3.01,2.99,CHESAPEAKE ENERGY CP,16,24,0
CHKE,Q,4,592,592,576,576,576,600,584,4,764,400,8,9.25,9.25,9.00,9.00,9.00,9700,9.00,9.38,1,10,1.20,7.50,CHEROKEE INC,16,10,0
CHKP,Q,4,4004,4028,3648,3696,3712,3720,4044,4,7589,2473,38357,62.56,62.94,57.00,57.75,57.75,22163500,58.00,58.12,2,3,0.84,68.75,CHECK POINT SOFTWARE TECH LTD,16,15,0
CHKR,Q,4,308,316,294,300,102,308,312,4,380,94,25,4.81,4.94,4.59,4.69,4.69,6100,1.59,4.81,3,1,0.25,18.75,CHECKERS DRIVE-IN RESTAURANTS,16,5,0
CHL,N,10,2450,2455,2425,2427,0,0,2407,10,4965,2225,141,24.50,24.55,24.25,24.27,24.27,727200,N/A,N/A,0,0,0.52,46.67,CHINA MOBILE HONG KONG LTD,16,20,0
CHLD,U,11,680,680,680,680,680,730,730,11,1218,160,0,0.68,0.68,0.68,0.68,0.68,700,0.68,0.73,25,25,-0.19,0,COLONIAL HLDGS INC CL A,12,50,0
CHLN,Q,4,532,546,516,516,520,546,546,4,688,456,7,8.31,8.53,8.06,8.06,8.06,1400,8.12,8.53,3,1,0.11,73.30,CHALONE INC,12,46,0
CHMD,Q,4,800,848,792,824,824,828,800,4,960,316,135,12.50,13.25,12.38,12.88,12.88,41600,12.88,12.94,1,1,0.18,71.53,CHRONIMED INC,16,10,0
CHMP,Q,4,180,184,176,184,172,184,166,4,284,108,3,2.81,2.88,2.75,2.88,2.88,2600,2.69,2.88,11,1,0.22,13.07,CHAMPION INDUS INC,15,17,20
CHN,N,10,1005,1005,1000,1001,0,0,1015,10,1143,837,29,10.05,10.05,10.00,10.01,10.01,92000,N/A,N/A,0,0,0.00,0,CHINA FUND INC (THE),16,12,0
CHNL,Q,4,416,416,388,388,388,400,392,4,1024,384,28,6.50,6.50,6.06,6.06,6.06,115500,6.06,6.25,1,1,0.96,6.32,CHANNELL COMMERCIAL CP,16,12,0
CHOD,U,11,95,95,93,93,90,130,125,11,1437,110,1,0.09,0.09,0.09,0.09,0.09,13400,0.09,0.13,50,50,0.09,1.03,CASTLE HLDG CP,14,44,0
CHOH,U,11,4812,4812,4812,4812,4812,5125,4812,11,16000,2000,2,4.81,4.81,4.81,4.81,4.81,400,4.81,5.12,5,5,-4.54,0,COHO ENERGY INC,11,45,0
CHP,N,10,2700,2730,2602,2605,0,0,2770,10,6175,2443,341,27.00,27.30,26.02,26.05,26.05,307700,N/A,N/A,0,0,2.05,12.71,C & D TECHNOLOGIES INC,16,21,6
CHPC,Q,4,0,0,244,248,244,320,252,4,1248,140,58,N/A,N/A,3.81,3.88,3.88,64800,3.81,5.00,20,15,0.09,43.06,CHIPPAC INC CL A,16,8,0
CHPF,U,11,440,480,440,480,440,480,468,11,1562,260,2,0.44,0.48,0.44,0.48,0.48,2000,0.44,0.48,50,50,-0.58,0,CHINA PEREGRINE FOOD CP,13,54,0
CHRB,S,4,162,162,160,160,156,184,162,4,1272,160,2,2.53,2.53,2.50,2.50,2.50,1100,2.44,2.88,10,4,0.00,0,CHINA RESOURCE DEVELOPMENT CP,11,30,0
CHRD,Q,4,184,196,180,188,144,204,182,4,2360,96,78,2.88,3.06,2.81,2.94,2.94,142700,2.25,3.19,1,1,-1.06,0,CHORDIANT SOFTWARE INC,16,11,0
CHRS,Q,4,366,372,364,372,370,372,360,4,456,296,251,5.72,5.81,5.69,5.81,5.81,468000,5.78,5.81,1,10,0.49,11.86,CHARMING SHOPPES,16,14,0
CHRT,Q,4,1836,1864,1808,1812,0,0,1836,4,7232,1568,330,28.69,29.12,28.25,28.31,28.31,461500,N/A,N/A,0,0,1.79,15.82,CHARTERED SEMICONDUCT MFG ADS,16,14,0
CHRW,Q,4,1600,1640,1496,1512,1456,1888,1628,4,2104,1098,607,25.00,25.62,23.38,23.62,23.62,486100,22.75,29.50,1,1,0.83,28.46,C.H. ROBINSON WORLDWIDE INC,16,14,20
CHRZ,Q,4,254,272,220,264,264,272,256,4,1592,130,126,3.97,4.25,3.44,4.12,4.12,84500,4.12,4.25,2,3,-0.28,0,COMPUTER HORIZONS CP,16,12,0
CHST,S,4,102,102,96,96,96,100,92,4,1856,80,23,1.59,1.59,1.50,1.50,1.50,13900,1.50,1.56,10,5,-0.12,0,CREATIVE HOST SVCS INC,16,4,0
CHT,N,10,290,290,275,280,0,0,289,10,637,250,4,2.90,2.90,2.75,2.80,2.80,2700,N/A,N/A,0,0,-0.88,0,CHART HOUSE ENTER INC,16,14,0
CHTP,U,11,2500,2625,2500,2500,2500,2750,2625,11,3437,1875,9,2.50,2.62,2.50,2.50,2.50,15000,2.50,2.75,5,5,0.00,0,CHARTER PACIFIC BK AGOURA CA,15,19,0
CHTR,Q,4,1452,1504,1440,1460,1440,1488,1456,4,1548,640,2496,22.69,23.50,22.50,22.81,22.81,4558000,22.50,23.25,1,50,-3.67,0,CHARTER COMMUN CL A,16,16,0
CHTT,Q,4,584,588,582,588,584,588,588,4,1064,288,25,9.12,9.19,9.09,9.19,9.19,12100,9.12,9.19,10,15,-0.02,0,CHATTEM INC,16,8,0
CHU,N,10,1260,1260,1245,1250,0,0,1260,10,2875,1204,128,12.60,12.60,12.45,12.50,12.50,321100,N/A,N/A,0,0,0.08,156.25,CHINA UNICOM LTD,16,21,0
CHUX,Q,4,1207,1208,1124,1124,1124,1152,1224,4,1272,676,63,18.86,18.88,17.56,17.56,17.56,26500,17.56,18.00,1,1,1.17,15.01,O'CHARLEY'S INC,16,11,0
CHV,N,10,8760,8860,8718,8750,0,0,8870,10,9487,7693,1383,87.60,88.60,87.18,87.50,87.50,2940400,N/A,N/A,0,0,7.97,10.98,CHEVRON CP,16,22,260
CHWT,U,11,531,531,500,510,440,520,500,11,3125,312,18,0.53,0.53,0.50,0.51,0.51,43200,0.44,0.52,50,25,0.00,0,CHINA WORLD TRADE CP,16,1,0
CHX,N,10,1300,1300,1235,1235,0,0,1210,10,1210,600,63,13.00,13.00,12.35,12.35,12.35,73500,N/A,N/A,0,0,1.22,10.12,PILGRIMS PRIDE CP CL B,16,19,6
CHXA,N,10,845,885,838,845,0,0,844,10,844,406,39,8.45,8.85,8.38,8.45,8.45,62700,N/A,N/A,0,0,1.22,6.93,PILGRIMS PRIDE CP CL A,16,0,6
CHY,N,10,124,124,114,114,0,0,120,10,1318,110,6,1.24,1.24,1.14,1.14,1.14,19900,N/A,N/A,0,0,-0.34,0,CHYRON CP,16,9,0
CHZ,N,10,2995,3022,2940,2940,0,0,2975,10,3190,2256,52,29.95,30.22,29.40,29.40,29.40,36700,N/A,N/A,0,0,2.15,13.67,CHITTENDEN CP,16,24,96
CI,N,10,10900,11142,10600,10678,0,0,11105,3,4376,1944,1096,109.00,111.42,106.00,106.78,106.78,893200,N/A,N/A,0,0,6.08,17.56,CIGNA CP,16,21,128
CIA,A,10,610,611,610,611,0,0,610,10,712,465,3,6.10,6.11,6.10,6.11,6.11,3300,N/A,N/A,0,0,0.01,611.00,CITIZENS INC,14,23,0
CIB,N,10,259,259,259,259,0,0,269,10,431,175,1,2.59,2.59,2.59,2.59,2.59,2000,N/A,N/A,0,0,0.00,0,BANCOLOMBIA SA,9,48,0
CIBI,S,4,532,532,532,532,532,544,539,4,560,504,2,8.31,8.31,8.31,8.31,8.31,2100,8.31,8.50,10,5,0.60,13.85,COMMUNITY INVEST BANCORP INC,10,31,28
CIBN,Q,4,1280,1440,1280,1408,1284,1404,1376,4,1539,838,24,20.00,22.50,20.00,22.00,22.00,7500,20.06,21.94,1,1,1.40,15.71,CALIFORNIA INDEP BANCORP,15,46,44
CICI,S,4,66,68,62,66,64,68,66,4,592,59,210,1.03,1.06,0.97,1.03,1.03,374500,1.00,1.06,50,50,-0.02,0,COMMUNICATIONS INTELL CP,16,13,0
CID,A,10,2710,2755,2692,2693,0,0,2675,10,2965,1587,92,27.10,27.55,26.92,26.93,26.93,119600,N/A,N/A,0,0,1.64,16.42,CHIEFTAIN INTL INC,16,18,0
CIEN,Q,4,3504,3632,3240,3380,3368,3372,3504,4,9664,2536,61404,54.75,56.75,50.62,52.81,52.81,24490400,52.62,52.69,7,4,0.42,125.74,CIENA CP,16,16,0
CIF,N,10,520,520,513,518,0,0,524,10,593,406,8,5.20,5.20,5.13,5.18,5.18,8600,N/A,N/A,0,0,0.00,0,COLONIAL INTER HIGH INCM FD,16,21,61
CIFN,U,11,906,906,906,906,750,906,906,11,87000,625,3,0.91,0.91,0.91,0.91,0.91,3000,0.75,0.91,25,25,0.00,0,CI4NET.COM INC,15,34,0
CIK,N,10,628,628,606,614,0,0,620,10,700,537,29,6.28,6.28,6.06,6.14,6.14,46800,N/A,N/A,0,0,0.00,0,CREDIT SUISSE ASSET MGT INCM,16,15,72
CIM,A,10,501,502,493,502,0,0,500,10,581,406,4,5.01,5.02,4.93,5.02,5.02,4800,N/A,N/A,0,0,0.00,0,CIM HI YIELD SECURITIES,12,22,51
CIMA,Q,4,3472,3520,3400,3456,3444,3456,3496,4,4716,776,221,54.25,55.00,53.12,54.00,54.00,128600,53.81,54.00,3,9,0.39,138.46,CIMA LABS INC,16,12,0
CIMK,U,11,1656,1750,1562,1718,1718,1750,1625,11,4500,250,10,1.66,1.75,1.56,1.72,1.72,14100,1.72,1.75,5,5,-0.05,0,CIMNET INC,15,18,0
CIMT,Q,4,56,56,56,56,52,60,60,4,408,52,1,0.88,0.88,0.88,0.88,0.88,600,0.81,0.94,1,1,-0.46,0,CIMATRON LTD,15,55,0
CIN,N,10,3255,3300,3230,3230,0,0,3255,10,3525,2000,326,32.55,33.00,32.30,32.30,32.30,629500,N/A,N/A,0,0,2.50,12.92,CINERGY CP,16,22,180
CINF,Q,4,2280,2352,2276,2326,2188,2400,2340,4,2772,1688,575,35.62,36.75,35.56,36.34,36.34,696900,34.19,37.50,1,1,0.73,49.79,CINCINNATI FINANCIAL,16,16,84
CIO,A,10,234,234,221,230,0,0,230,10,475,112,43,2.34,2.34,2.21,2.30,2.30,70900,N/A,N/A,0,0,-0.22,0,COMPUTERIZED THERMAL IMAGING,16,19,0
CIPH,Q,4,395,396,344,346,248,396,384,4,2524,272,86,6.17,6.19,5.38,5.41,5.41,526900,3.88,6.19,5,19,-4.09,0,CIPHERGEN BIOSYSTEMS INC,16,12,0
CIR,N,10,1400,1410,1399,1410,0,0,1340,10,1525,700,88,14.00,14.10,13.99,14.10,14.10,365000,N/A,N/A,0,0,0.78,18.08,CIRCOR INTL INC,16,20,15
CIRC,Q,4,70,72,70,70,70,72,70,4,592,26,12,1.09,1.12,1.09,1.09,1.09,29000,1.09,1.12,100,1,-1.89,0,CIRCLE.COM,15,13,0
CIT,N,10,3000,3084,2960,2980,0,0,3100,10,3120,1331,1048,30.00,30.84,29.60,29.80,29.80,5514000,N/A,N/A,0,0,2.33,12.79,CIT GROUP INC,16,20,40
CITC,Q,4,1572,1576,1568,1568,0,0,1568,4,2880,512,169,24.56,24.62,24.50,24.50,24.50,464900,N/A,N/A,0,0,-1.41,0,CITADEL COMMUNICATIONS CP,16,14,0
CITI,Q,4,98,98,96,96,96,100,100,4,312,76,6,1.53,1.53,1.50,1.50,1.50,2800,1.50,1.56,14,5,0.10,15.00,CANTERBURY INFO TECH INC NEW,16,8,0
CITN,S,4,28,28,22,22,22,24,24,4,472,16,24,0.44,0.44,0.34,0.34,0.34,21100,0.34,0.38,50,5,0.00,0,CT HOLDINGS INC,15,42,0
CITZ,Q,4,716,720,716,716,716,720,716,4,732,480,15,11.19,11.25,11.19,11.19,11.19,28400,11.19,11.25,30,10,0.66,16.95,CFS BANCORP INC,15,47,32
CIV,N,10,2215,2235,2212,2215,0,0,2206,10,2250,1375,137,22.15,22.35,22.12,22.15,22.15,208600,N/A,N/A,0,0,1.97,11.24,CONECTIV,16,22,88
CIVA,N,10,2000,2005,1991,1996,0,0,2000,10,2706,862,12,20.00,20.05,19.91,19.96,19.96,4400,N/A,N/A,0,0,1.97,10.13,CONECTIV CL A,16,18,320
CIWV,U,11,27500,27500,27500,27500,25000,30750,27500,11,36500,25000,2,27.50,27.50,27.50,27.50,27.50,700,25.00,30.75,2,2,0.00,0,CITIZENS FINANCIAL CP WV,14,18,0
CIX,N,10,1075,1076,1075,1076,0,0,1075,10,2375,893,15,10.75,10.76,10.75,10.76,10.76,6700,N/A,N/A,0,0,1.37,7.85,COMPX INTL INC,16,16,50
CJR,N,10,2418,2418,2370,2370,0,0,2436,10,3218,2300,6,24.18,24.18,23.70,23.70,23.70,4500,N/A,N/A,0,0,4.62,5.13,CORUS ENTERTAINMENT INC NV,16,18,0
CJWL,U,11,110,110,80,80,72,80,100,11,14000,70,8,0.11,0.11,0.08,0.08,0.08,63800,0.07,0.08,50,50,0.00,0,CROWN JEWEL RES CP,15,40,0
CK,N,10,1092,1130,1085,1086,0,0,1082,10,1387,693,106,10.92,11.30,10.85,10.86,10.86,224400,N/A,N/A,0,0,0.78,13.92,CROMPTON CP,16,22,20
CKC,N,10,410,410,360,360,0,0,405,10,706,287,25,4.10,4.10,3.60,3.60,3.60,50900,N/A,N/A,0,0,0.08,45.00,COLLINS & AIKMAN CP,15,57,0
CKCM,Q,4,656,676,568,592,580,744,640,4,2880,616,180,10.25,10.56,8.88,9.25,9.25,211500,9.06,11.62,2,5,-0.07,0,CLICK COMMERCE INC,16,13,0
CKECQ,u,11,562,562,500,500,500,531,500,11,7500,200,11,0.56,0.56,0.50,0.50,0.50,10100,0.50,0.53,50,25,0.00,0,CARMIKE CINEMAS,15,47,0
CKEY,Q,4,60,60,60,60,60,62,60,4,920,44,4,0.94,0.94,0.94,0.94,0.94,2000,0.94,0.97,80,3,-1.89,0,CROSSKEYS SYSTEMS CP,12,25,0
CKFR,Q,4,2600,2632,2376,2404,2344,2560,2604,4,6048,1824,1857,40.62,41.12,37.12,37.56,37.56,1120000,36.62,40.00,5,4,-2.78,0,CHECKFREE CP,16,16,0
CKH,N,10,4780,4780,4570,4570,0,0,4730,10,5450,3300,80,47.80,47.80,45.70,45.70,45.70,56000,N/A,N/A,0,0,1.98,23.08,SEACOR SMIT INC,16,24,0
CKP,N,10,992,994,951,965,0,0,1002,10,1070,600,87,9.92,9.94,9.51,9.65,9.65,122600,N/A,N/A,0,0,0.07,137.86,CHECKPOINT SYSTEMS INC,16,22,0
CKR,N,10,298,300,283,289,0,0,300,10,706,193,55,2.98,3.00,2.83,2.89,2.89,75500,N/A,N/A,0,0,-2.10,0,CKE RESTAURANTS INC,16,18,8
CKSW,Q,4,91,91,72,80,72,92,92,4,624,48,8,1.42,1.42,1.12,1.25,1.25,5000,1.12,1.44,88,1,-0.58,0,CLICKSOFTWARE TECH LTD,16,5,0
CL,N,10,5350,5525,5350,5422,0,0,5490,10,6569,4050,1045,53.50,55.25,53.50,54.22,54.22,2157900,N/A,N/A,0,0,1.70,31.89,COLGATE PALMOLIVE CO,16,22,0
CLAC,Q,4,0,256,224,228,224,228,256,4,2200,224,59,N/A,4.00,3.50,3.56,3.56,48300,3.50,3.56,10,6,-0.68,0,CLICKACTION INC,16,12,0
CLAI,S,4,92,110,92,110,104,110,104,4,640,68,20,1.44,1.72,1.44,1.72,1.72,8600,1.62,1.72,15,8,-2.26,0,CLAIMSNET.COM INC,16,14,0
CLAR,S,4,118,126,114,126,110,126,112,4,382,68,9,1.84,1.97,1.78,1.97,1.97,4000,1.72,1.97,1,6,-0.64,0,CLARION TECHNOLOGIES INC,12,25,0
CLB,N,10,2198,2293,2116,2127,0,0,2180,10,3137,1568,85,21.98,22.93,21.16,21.27,21.27,73600,N/A,N/A,0,0,0.58,36.67,CORE LABS NV,16,18,0
CLBK,Q,4,1192,1192,1192,1192,0,0,1192,4,1232,1064,1,18.62,18.62,18.62,18.62,18.62,500,N/A,N/A,0,0,1.68,11.09,COMMERCIAL BANKSHARES INC,12,56,80
CLBR,Q,4,95,96,72,72,72,84,64,4,624,20,7,1.48,1.50,1.12,1.12,1.12,1700,1.12,1.31,15,4,-2.32,0,CALIBER LEARNING NETWORK,16,6,0
CLC,N,10,2480,2485,2370,2370,0,0,2460,10,2685,1687,64,24.80,24.85,23.70,23.70,23.70,39100,N/A,N/A,0,0,1.64,14.45,CLARCOR INC,16,22,47
CLCI,Q,4,634,648,624,644,640,644,648,4,700,356,74,9.91,10.12,9.75,10.06,10.06,126800,10.00,10.06,4,1,-0.64,0,CADIZ INC,16,9,0
CLCT,Q,4,96,98,96,98,96,98,98,4,544,88,10,1.50,1.53,1.50,1.53,1.53,11500,1.50,1.53,53,4,0.00,0,COLLECTORS UNIVERSE INC,15,43,0
CLDB,U,10,1725,1725,1725,1725,1725,1800,1725,10,1800,1316,0,17.25,17.25,17.25,17.25,17.25,300,17.25,18.00,2,2,0.00,0,CORTLAND BANCORP-CORTLAND OH,12,28,0
CLDN,Q,4,304,304,288,288,288,312,304,4,2112,184,7,4.75,4.75,4.50,4.50,4.50,4000,4.50,4.88,1,20,-0.51,0,CELADON GROUP INC,15,38,0
CLE,N,10,1710,1714,1696,1707,0,0,1705,10,2493,1562,183,17.10,17.14,16.96,17.07,17.07,215800,N/A,N/A,0,0,1.30,13.13,CLAIRES STORES INC,16,21,16
CLEC,Q,4,524,536,504,536,0,0,530,4,2984,208,110,8.19,8.38,7.88,8.38,8.38,88600,N/A,N/A,0,0,-4.57,0,US LEC CP CL A,16,15,0
CLF,N,10,1930,1960,1930,1960,0,0,1916,10,2725,1375,82,19.30,19.60,19.30,19.60,19.60,35100,N/A,N/A,0,0,1.73,11.33,CLEVELAND CLIFFS INC,16,22,110
CLFC,U,11,9625,9625,9625,9625,9625,10000,9625,11,11620,5862,2,9.62,9.62,9.62,9.62,9.62,1000,9.62,10.00,5,5,0.00,0,CALIF CENTER BK LOS ANGELES,9,46,0
CLGY,Q,4,368,384,328,328,322,336,352,4,608,274,32,5.75,6.00,5.12,5.12,5.12,20600,5.03,5.25,1,10,-0.91,0,CELLERGY PHARMACEUTICALS INC,15,58,0
CLHB,Q,4,141,144,140,140,140,144,140,4,248,96,9,2.20,2.25,2.19,2.19,2.19,9100,2.19,2.25,2,10,0.59,3.71,CLEAN HARBORS INC,14,31,0
CLHL,Q,4,272,276,236,260,258,264,284,4,632,236,38,4.25,4.31,3.69,4.06,4.06,50400,4.03,4.12,1,1,0.88,4.62,CARLISLE HLDGS LTD,13,32,0
CLHVF,U,11,120,120,120,120,120,160,170,11,300,80,1,0.12,0.12,0.12,0.12,0.12,100,0.12,0.16,50,50,0.00,0,CORAL GOLD CP,11,26,0
CLI,N,10,2695,2705,2640,2642,0,0,2690,10,2887,2275,102,26.95,27.05,26.40,26.42,26.42,181700,N/A,N/A,0,0,3.10,8.52,MACK-CALI REALTY CP,16,24,244
CLIC,Q,4,36,36,30,32,30,36,34,4,2848,30,133,0.56,0.56,0.47,0.50,0.50,391200,0.47,0.56,15,20,-2.11,0,CALICO COMMERCE INC,16,0,0
CLIK,S,4,40,42,36,40,42,44,42,4,532,36,18,0.62,0.66,0.56,0.62,0.62,8300,0.66,0.69,10,1,-0.63,0,CLICKNSETTLE.COM INC,13,35,0
CLJ,N,10,2725,2728,2690,2700,0,0,2715,10,2800,1587,32,27.25,27.28,26.90,27.00,27.00,25100,N/A,N/A,0,0,2.67,10.11,CRESTLINE CAPITAL CP,16,19,0
CLKB,Q,4,608,640,608,608,608,652,608,4,1144,544,10,9.50,10.00,9.50,9.50,9.50,4500,9.50,10.19,44,5,1.05,9.05,CLARK/BARDES HLDGS INC,14,1,0
CLKS,Q,4,129,131,108,108,88,224,125,4,1304,120,105,2.02,2.05,1.69,1.69,1.69,69700,1.38,3.50,10,1,-0.99,0,CLICK2LEARN.COM INC,16,14,0
CLL,N,10,0,3500,3370,3440,0,0,3440,10,5600,2437,23,N/A,35.00,33.70,34.40,34.40,11300,N/A,N/A,0,0,4.87,7.06,CELLTECH GROUP PLC ADS,16,22,0
CLM,N,10,804,804,800,800,0,0,810,10,1512,804,3,8.04,8.04,8.00,8.00,8.00,1800,N/A,N/A,0,0,0.00,0,CLEMENTE STRATEGIC VALUE FD,11,28,0
CLN,A,10,108,108,100,106,0,0,108,10,443,93,73,1.08,1.08,1.00,1.06,1.06,254000,N/A,N/A,0,0,-0.08,0,CELSION CP,16,19,0
CLNG,U,11,4687,4687,4375,4500,4125,4500,4687,11,12000,1,14,4.69,4.69,4.38,4.50,4.50,11400,4.12,4.50,5,5,0.00,0,CELEBRITY ENTERTAINMENT GROUP,16,12,0
CLOPF,U,11,80,90,70,80,75,90,110,11,812,35,14,0.08,0.09,0.07,0.08,0.08,94500,0.08,0.09,50,50,0.00,0,CLIPCLOP.COM ENTERPRISES INC,16,11,0
CLP,N,10,2750,2750,2715,2726,0,0,2740,10,2881,2350,51,27.50,27.50,27.15,27.26,27.26,32000,N/A,N/A,0,0,1.82,14.98,COLONIAL PROPERTIES TRUST,16,21,252
CLPA,Q,4,343,352,318,346,304,444,336,4,2560,208,156,5.36,5.50,4.97,5.41,5.41,109400,4.75,6.94,2,1,-0.98,0,CELL PATHWAYS INC,16,13,0
CLPT,Q,4,416,416,368,401,384,402,416,11,80000,4875,44,6.50,6.50,5.75,6.27,6.27,29000,6.00,6.28,60,1,-2.19,0,CELLPOINT TECH INC,15,53,0
CLR,N,10,780,790,780,790,0,0,780,10,794,400,7,7.80,7.90,7.80,7.90,7.90,6300,N/A,N/A,0,0,0.65,12.15,CLARION COMMERCIAL HLDGS INC,15,50,80
CLRI,S,4,84,94,80,88,88,96,88,4,1007,59,55,1.31,1.47,1.25,1.38,1.38,127800,1.38,1.50,1,1,-1.13,0,CLARITI TELECOMMUN INTL INC,16,11,0
CLRN,Q,4,490,492,432,450,418,480,480,4,11440,476,734,7.66,7.69,6.75,7.03,7.03,930100,6.53,7.50,50,3,-1.54,0,CLARENT CP,16,14,0
CLRS,Q,4,442,448,408,408,388,400,440,4,8960,304,244,6.91,7.00,6.38,6.38,6.38,113500,6.06,6.25,5,8,-4.90,0,CLARUS CP,16,14,0
CLRT,U,11,114,170,93,170,167,170,115,11,2250,31,452,0.11,0.17,0.09,0.17,0.17,5136400,0.17,0.17,50,50,-1.06,0,CELERITY SYSTEMS INC,16,14,0
CLS,N,10,3900,3997,3450,3493,0,0,3987,10,8700,3700,1756,39.00,39.97,34.50,34.93,34.93,2839800,N/A,N/A,0,0,0.99,35.28,CELESTICA INC SUB VTG,16,21,0
CLSC,Q,4,176,176,154,176,168,176,180,4,1216,76,11,2.75,2.75,2.41,2.75,2.75,326700,2.62,2.75,20,20,0.00,0,CLASSIC COMMUN INC CL A,15,56,0
CLSI,U,11,16,18,16,18,17,18,16,11,270,15,15,0.02,0.02,0.02,0.02,0.02,362000,0.02,0.02,50,50,0.00,0,CLANCY SYS INTL INC,15,59,13
CLSR,Q,4,1110,1143,1008,1028,0,0,1076,4,2356,968,64,17.34,17.86,15.75,16.06,16.06,96600,N/A,N/A,0,0,-0.07,0,CLOSURE MEDICAL CP,16,10,0
CLST,Q,4,76,78,66,68,56,72,72,4,616,68,82,1.19,1.22,1.03,1.06,1.06,136300,0.88,1.12,8,10,-0.99,0,CELLSTAR CP,16,15,0
CLSY,U,11,1031,1093,968,1000,980,1020,1000,11,1500,302,17,1.03,1.09,0.97,1.00,1.00,62600,0.98,1.02,25,5,0.00,0,COINLESS SYSTEMS INC,15,56,0
CLT,A,10,0,1549,0,1549,0,0,1541,10,1751,1125,9,N/A,15.49,N/A,15.49,15.49,8700,N/A,N/A,0,0,1.99,7.78,COMINCO LTD,16,12,30
CLTK,Q,4,824,828,792,808,780,892,824,4,5456,736,297,12.88,12.94,12.38,12.62,12.62,241700,12.19,13.94,8,6,0.55,22.95,CELERITEK INC,16,13,0
CLTL,Q,4,252,252,220,220,220,252,220,4,1768,172,8,3.94,3.94,3.44,3.44,3.44,3900,3.44,3.94,17,50,-1.34,0,COMPLETEL EUROPE NV,15,46,0
CLTX,Q,4,1200,1220,1148,1156,1152,1156,1212,4,3200,904,98,18.75,19.06,17.94,18.06,18.06,92700,18.00,18.06,7,6,-0.93,0,COLLATERAL THERAPEUTICS INC,16,12,0
CLU,N,10,2675,2693,2645,2693,0,0,2696,10,2950,2181,14,26.75,26.93,26.45,26.93,26.93,7000,N/A,N/A,0,0,2.40,11.22,CANADA LIFE FINANCIAL CP,15,36,48
CLVL,U,2,278,278,278,278,278,320,278,2,320,272,1,17.38,17.38,17.38,17.38,17.38,700,17.38,20.00,5,2,0.00,0,CENTRAL VALLEY BANCORP,16,3,0
CLWT,S,4,98,116,98,116,104,120,112,4,512,44,12,1.53,1.81,1.53,1.81,1.81,5500,1.62,1.88,3,15,0.15,12.08,EURO TECHS HLDG CO LTD,15,59,0
CLWTW,S,4,8,8,8,8,8,16,10,4,160,4,1,0.12,0.12,0.12,0.12,0.12,1000,0.12,0.25,19,10,0.00,0,EURO TECHS HLDG CO LTD WS,12,58,0
CLWY,Q,4,87,88,76,80,80,88,88,4,112,52,10,1.36,1.38,1.19,1.25,1.25,8500,1.25,1.38,40,40,0.23,5.43,CALLOWAY'S NURSERY INC,15,48,0
CLX,N,10,3200,3231,3189,3231,0,0,3244,3,1556,908,617,32.00,32.31,31.89,32.31,32.31,2021300,N/A,N/A,0,0,1.65,19.58,CLOROX CO,16,22,84
CLXX,U,11,190,220,190,200,190,210,220,11,4125,105,10,0.19,0.22,0.19,0.20,0.20,41500,0.19,0.21,50,50,0.00,0,CELEXX CP,16,9,0
CLYS,Q,4,325,334,284,312,0,0,358,4,1024,216,33,5.08,5.22,4.44,4.88,4.88,16900,N/A,N/A,0,0,0.21,23.21,CATALYST INTL INC,16,11,0
CLZR,Q,4,491,504,468,486,0,0,480,4,1136,328,31,7.67,7.88,7.31,7.59,7.59,23800,N/A,N/A,0,0,0.78,9.74,CANDELA CP,16,1,0
CM,N,10,2450,2450,2430,2430,0,0,2476,10,3437,2475,2,24.50,24.50,24.30,24.30,24.30,300,N/A,N/A,0,0,1.20,20.25,COLES MYER LTD ADR,14,6,121
CMA,N,10,6050,6141,6025,6075,0,0,6150,10,6515,3293,586,60.50,61.41,60.25,60.75,60.75,899300,N/A,N/A,0,0,4.63,13.12,COMERICA INC,16,23,176
CMAL,Q,4,392,392,376,384,376,384,388,4,480,144,50,6.12,6.12,5.88,6.00,6.00,76900,5.88,6.00,10,8,-1.18,0,CASUAL MALE CP,16,11,6
CMALG,S,4,5728,5728,5728,5728,5696,5856,5792,4,5920,4288,1,89.50,89.50,89.50,89.50,89.50,0,89.00,91.50,5,5,0.00,0,CASUAL MALE CP 7 PC CV DEBS 02,12,56,0
CMBC,Q,3,248,256,248,252,240,254,256,3,260,155,7,7.75,8.00,7.75,7.88,7.88,8600,7.50,7.94,5,5,0.39,20.19,COMMUNITY BANCORP INC,14,16,0
CMC,N,10,2610,2610,2575,2575,0,0,2602,10,3112,1975,62,26.10,26.10,25.75,25.75,25.75,63200,N/A,N/A,0,0,1.81,14.23,COMMERCIAL METALS CO,16,21,52
CMCO,Q,4,523,532,498,512,504,512,524,4,992,480,73,8.17,8.31,7.78,8.00,8.00,76300,7.88,8.00,3,1,1.30,6.15,COLUMBUS MCKINNON CP-NY,16,12,28
CMCSA,Q,4,2656,2724,2648,2692,0,0,2676,4,2932,1788,156,41.50,42.56,41.38,42.06,42.06,117500,N/A,N/A,0,0,1.13,37.22,COMCAST CP CL A,16,13,5
CMCSK,Q,4,2688,2764,2688,2740,2708,2764,2716,4,2964,1784,8130,42.00,43.19,42.00,42.81,42.81,18248200,42.31,43.19,10,24,1.13,37.89,COMCAST CP SPL CL A,16,16,5
CMDI,U,11,300,400,300,350,350,400,340,11,37500,281,34,0.30,0.40,0.30,0.35,0.35,305200,0.35,0.40,50,50,-33.23,0,COMPREHENSIVE RAMONA MNG NEW,16,13,0
CMDL,Q,4,88,88,76,80,80,96,84,4,1272,58,7,1.38,1.38,1.19,1.25,1.25,2400,1.25,1.50,10,50,-0.76,0,COMDIAL CP,12,22,0
CME,A,10,80,80,80,80,0,0,80,10,268,50,1,0.80,0.80,0.80,0.80,0.80,100,N/A,N/A,0,0,0.08,10.00,CORE MATERIALS CP,11,25,0
CMEC,U,11,125,125,125,125,125,135,125,11,1000,65,1,0.12,0.12,0.12,0.12,0.12,200,0.12,0.14,50,50,-0.05,0,COMMERCIAL CONCEPTS INC,15,14,0
CMED,Q,4,281,288,280,284,280,288,280,4,704,184,18,4.39,4.50,4.38,4.44,4.44,24100,4.38,4.50,50,10,-0.04,0,COLORADO MEDTECH INC,16,5,0
CMEE,U,11,1250,1250,1187,1250,1125,1250,1437,11,10250,1125,8,1.25,1.25,1.19,1.25,1.25,7400,1.12,1.25,5,5,-0.52,0,CYBER MERCHANTS EXCHANGE INC,15,15,0
CMEK,U,11,110,110,110,110,100,120,100,11,625,62,2,0.11,0.11,0.11,0.11,0.11,15000,0.10,0.12,50,50,0.00,0,COMET TECHNOLOGIES INC,15,9,0
CMGI,Q,4,200,200,160,168,166,168,192,4,8768,192,5719,3.12,3.12,2.50,2.62,2.62,7396400,2.59,2.62,100,2,-14.07,0,CMGI INC,16,16,0
CMH,N,10,1265,1290,1251,1257,0,0,1265,10,1450,793,298,12.65,12.90,12.51,12.57,12.57,420300,N/A,N/A,0,0,0.94,13.37,CLAYTON HOMES INC,16,21,6
CMI,N,10,160,168,160,162,0,0,168,10,493,137,6,1.60,1.68,1.60,1.62,1.62,3200,N/A,N/A,0,0,-0.66,0,CMI CP,15,45,6
CMIN,Q,4,322,322,304,316,304,312,322,4,620,228,29,5.03,5.03,4.75,4.94,4.94,32400,4.75,4.88,1,3,0.21,23.51,COMMONWEALTH IND INC,16,5,20
CMIV,Q,4,118,118,118,118,118,124,126,4,436,78,1,1.84,1.84,1.84,1.84,1.84,200,1.84,1.94,5,5,-1.15,0,IVI CHECKMATE CP,14,58,0
CMK,N,10,896,905,892,899,0,0,897,10,935,756,10,8.96,9.05,8.92,8.99,8.99,21800,N/A,N/A,0,0,0.00,0,COLONIAL INTERMRKT INCM TR I,16,1,86
CMKI,U,11,200,200,150,160,150,170,190,11,2000,100,261,0.20,0.20,0.15,0.16,0.16,2969200,0.15,0.17,50,50,0.00,0,CYBER MARK INTL CP,16,14,0
CMLH,S,2,80,80,78,78,78,80,78,2,124,64,8,5.00,5.00,4.88,4.88,4.88,5900,4.88,5.00,1,1,0.20,24.38,CHROMALINE CP,16,12,0
CMLS,Q,4,372,372,336,346,288,424,352,4,1680,196,104,5.81,5.81,5.25,5.41,5.41,131500,4.50,6.62,50,1,-0.62,0,CUMULUS MEDIA INC,16,13,0
CMM,N,10,85,88,83,84,0,0,84,10,187,56,38,0.85,0.88,0.83,0.84,0.84,528700,N/A,N/A,0,0,-3.37,0,CRIIMI MAE INC,16,7,0
CMMD,U,11,875,906,875,906,875,906,875,11,1187,500,5,0.88,0.91,0.88,0.91,0.91,6000,0.88,0.91,25,25,-0.26,0,COMMAND SECURITY CP,15,51,0
CMND,Q,4,316,316,316,316,316,320,316,4,376,96,1,4.94,4.94,4.94,4.94,4.94,300,4.94,5.00,200,50,-0.37,0,COMMAND SYS INC,9,45,0
CMNN,U,11,360,360,340,350,250,375,410,11,8750,312,3,0.36,0.36,0.34,0.35,0.35,27700,0.25,0.38,50,50,0.00,0,COMMUNICATE.COM INC,11,14,0
CMNT,Q,4,874,880,852,856,856,1088,864,4,2560,704,232,13.66,13.75,13.31,13.38,13.38,348600,13.38,17.00,8,1,0.00,0,COMPUTER NETWORK TECH CP,16,14,0
CMO,N,10,1276,1278,1267,1271,0,0,1275,10,1345,631,31,12.76,12.78,12.67,12.71,12.71,22400,N/A,N/A,0,0,-3.30,0,CAPSTEAD MTG CP,16,18,84
CMOS,Q,4,1508,1508,1344,1360,1344,1440,1516,4,5080,944,1580,23.56,23.56,21.00,21.25,21.25,1803700,21.00,22.50,3,5,2.57,8.27,CREDENCE SYSTEMS CP,16,14,0
CMOZ,U,11,37,45,37,40,37,45,45,11,1875,20,8,0.04,0.05,0.04,0.04,0.04,64900,0.04,0.05,50,50,0.00,0,COSMOZ.COM INC,13,45,0
CMP,N,10,3425,3448,3400,3420,0,0,3423,10,3700,2512,44,34.25,34.48,34.00,34.20,34.20,41500,N/A,N/A,0,0,0.00,0,CMS ENERGY CP CV TR SEC UTS,15,59,363
CMPC,Q,4,142,148,136,144,0,0,148,4,488,58,76,2.22,2.31,2.12,2.25,2.25,139400,N/A,N/A,0,0,0.09,25.00,COMPUCOM SYSTEMS INC,16,14,0
CMPD,U,11,230,312,218,240,218,250,230,11,1406,130,18,0.23,0.31,0.22,0.24,0.24,59600,0.22,0.25,50,50,-0.09,0,COMPUMED INC,15,58,0
CMPP,Q,4,524,524,508,516,512,514,526,4,600,216,46,8.19,8.19,7.94,8.06,8.06,158700,8.00,8.03,1,2,0.58,13.90,CHAMPPS ENTERTAINMENT INC,15,37,0
CMPT,U,11,781,781,781,781,720,930,812,11,7250,656,1,0.78,0.78,0.78,0.78,0.78,100,0.72,0.93,25,25,-0.37,0,COMPUTONE CP,14,54,0
CMRC,Q,10,979,1013,886,908,913,914,1016,7,68688,5068,9013,9.79,10.13,8.86,9.08,9.08,6579200,9.13,9.14,1,2,-2.05,0,COMMERCE ONE INC,16,16,0
CMRO,Q,4,940,944,936,936,936,1000,936,4,2154,816,7,14.69,14.75,14.62,14.62,14.62,2600,14.62,15.62,5,1,0.68,21.51,COMARCO,15,25,0
CMS,N,10,2950,2979,2938,2979,0,0,2972,10,3225,1706,521,29.50,29.79,29.38,29.79,29.79,735600,N/A,N/A,0,0,0.32,93.09,CMS ENERGY CP,16,21,146
CMSB,Q,4,1072,1072,1048,1048,1056,1060,1056,4,1136,720,16,16.75,16.75,16.38,16.38,16.38,8900,16.50,16.56,4,12,1.39,11.78,COMMONWEALTH BANCORP INC,16,8,56
CMSF,U,11,1750,1750,1750,1750,1750,2000,1812,11,9375,1625,1,1.75,1.75,1.75,1.75,1.75,500,1.75,2.00,5,5,-0.39,0,CAMINOSOFT CP,11,8,0
CMSS,Q,4,392,392,384,384,0,0,386,4,768,56,25,6.12,6.12,6.00,6.00,6.00,250200,N/A,N/A,0,0,-0.24,0,CREDIT MGMT SOLUTIONS INC,16,7,0
CMSV,Q,4,0,0,0,880,880,884,876,4,896,632,1,N/A,N/A,N/A,13.75,13.75,2200,13.75,13.81,10,1,0.74,18.58,COMMUNITY SAVINGS BANCSHARES,14,44,44
CMTB,U,3,1076,1088,1076,1076,1076,1112,1076,3,1076,852,4,33.62,34.00,33.62,33.62,33.62,2000,33.62,34.75,2,2,0.00,0,COMMUNITY BL BERGEN CTY,11,42,0
CMTI,U,11,187,187,187,187,187,312,187,11,4250,125,1,0.19,0.19,0.19,0.19,0.19,800,0.19,0.31,50,50,-4.34,0,COMMUNITY MED TRANSPORT,12,25,0
CMTL,Q,4,916,936,916,924,924,952,936,4,1440,552,22,14.31,14.62,14.31,14.44,14.44,18500,14.44,14.88,1,1,0.95,15.20,COMTECH TELECOMMUN CP,16,4,0
CMTN,Q,10,296,296,279,280,280,290,290,7,64368,1459,630,2.96,2.96,2.79,2.80,2.80,461900,2.80,2.90,1,50,0.03,93.33,COPPER MOUNTAIN NETWORKS INC,16,14,0
CMTO,Q,4,152,156,132,140,130,192,148,4,4760,132,181,2.38,2.44,2.06,2.19,2.19,145300,2.03,3.00,2,2,-2.41,0,COM21 INC,16,14,0
CMTV,U,11,10625,10625,10625,10625,10625,11000,11000,11,12000,8125,1,10.62,10.62,10.62,10.62,10.62,100,10.62,11.00,2,2,0.00,0,COMMUNITY BANCORP INC VT,15,40,0
CMTX,U,11,1250,1250,1250,1250,1218,1375,1375,11,7937,1218,0,1.25,1.25,1.25,1.25,1.25,200,1.22,1.38,5,5,0.00,0,COMTEX NEWS NETWORK INC,14,41,0
CMU,N,10,589,591,584,584,0,0,588,10,625,525,14,5.89,5.91,5.84,5.84,5.84,21600,N/A,N/A,0,0,0.00,0,COLONIAL MUNI INCM TR,16,19,39
CMV,N,10,2525,2530,2515,2530,0,0,2520,10,2550,2100,13,25.25,25.30,25.15,25.30,25.30,7800,N/A,N/A,0,0,0.00,0,CHASE CAP IV 7.34 SER D,14,45,183
CMVT,Q,4,3844,4016,3632,3676,3688,3704,4000,4,7984,3896,17177,60.06,62.75,56.75,57.44,57.44,8670100,57.62,57.88,3,2,1.39,41.32,COMVERSE TECHNOLOGY INC,16,15,0
CMX,N,10,0,1160,1075,1125,0,0,1170,10,1510,387,304,N/A,11.60,10.75,11.25,11.25,1664100,N/A,N/A,0,0,-0.82,0,CAREMARK RX INC,16,21,0
CMXX,U,11,1437,1468,1437,1468,1437,1468,1468,11,7000,1125,2,1.44,1.47,1.44,1.47,1.47,1300,1.44,1.47,5,5,0.03,48.93,CIMETRIX INC,15,30,0
CMYC,U,10,1050,1050,1050,1050,962,1050,1050,10,1137,962,1,10.50,10.50,10.50,10.50,10.50,100,9.62,10.50,5,2,0.00,0,COMMUNITY BK CARMICHAELS PA,12,23,0
CN,A,10,364,364,362,362,0,0,362,10,2093,312,6,3.64,3.64,3.62,3.62,3.62,14000,N/A,N/A,0,0,-0.71,0,CALTON INC,16,5,0
CNA,N,10,3665,3665,3570,3590,0,0,3621,10,4193,2512,95,36.65,36.65,35.70,35.90,35.90,118700,N/A,N/A,0,0,6.61,5.43,CNA FINAN CP,16,22,0
CNAF,Q,3,516,516,516,516,500,512,508,3,632,424,2,16.12,16.12,16.12,16.12,16.12,1200,15.62,16.00,1,4,0.77,20.94,COMMERCIAL NATL FINL CP PA,11,20,76
CNB,N,10,1231,1240,1212,1215,0,0,1225,10,1315,818,113,12.31,12.40,12.12,12.15,12.15,165800,N/A,N/A,0,0,1.01,12.03,COLONIAL BANCGROUP INC,16,22,48
CNBB,Q,4,696,712,696,712,688,728,704,4,832,456,3,10.88,11.12,10.88,11.12,11.12,700,10.75,11.38,1,2,0.41,27.13,CNB FLORIDA BANCSHARES INC,11,27,20
CNBC,Q,3,584,592,568,592,580,604,592,3,696,384,6,18.25,18.50,17.75,18.50,18.50,3100,18.12,18.88,1,1,1.32,14.02,CENTER BANCORP INC,16,6,60
CNBF,Q,4,776,784,776,780,760,780,764,4,928,464,5,12.12,12.25,12.12,12.19,12.19,4700,11.88,12.19,1,4,0.93,13.10,CNB FINAN CP PA,15,44,36
CNBI,U,11,29500,29500,29500,29500,29125,30000,29500,11,29730,25250,2,29.50,29.50,29.50,29.50,29.50,2200,29.12,30.00,2,2,0.00,0,CNB BANCORP INC,16,8,0
CNBKA,Q,4,1088,1088,1068,1080,1076,1088,1088,4,1188,760,12,17.00,17.00,16.69,16.88,16.88,7300,16.81,17.00,5,1,1.82,9.27,CENTURY BANCORP CL A NV,16,14,36
CNBKP,Q,4,632,632,620,620,616,620,640,4,656,448,4,9.88,9.88,9.69,9.69,9.69,2300,9.62,9.69,5,3,0.00,0,CENTURY BANCORP CAP TR PR,15,59,0
CNC,N,10,1400,1425,1352,1386,0,0,1354,10,1860,450,805,14.00,14.25,13.52,13.86,13.86,2093500,N/A,N/A,0,0,-3.50,0,CONSECO INC,16,20,0
CNCT,Q,4,288,300,264,280,224,496,290,4,1840,256,205,4.50,4.69,4.12,4.38,4.38,205900,3.50,7.75,5,1,1.13,3.87,CONNECTICS CP,16,14,0
CNDL,Q,4,192,192,192,192,184,192,192,4,256,104,1,3.00,3.00,3.00,3.00,3.00,400,2.88,3.00,1,31,-0.26,0,CANDLEWOOD HOTEL CO INC,16,11,0
CNDR,U,11,120,120,70,110,80,110,90,11,1687,45,16,0.12,0.12,0.07,0.11,0.11,174400,0.08,0.11,50,50,-4.95,0,CONDOR TECH SOLUTIONS INC,15,57,0
CNE,A,10,99,99,90,90,0,0,100,10,331,93,2,0.99,0.99,0.90,0.90,0.90,4000,N/A,N/A,0,0,-1.24,0,CAREERENGINE NETWORK INC,15,57,0
CNEBF,U,11,437,437,437,437,410,450,437,11,6000,435,1,0.44,0.44,0.44,0.44,0.44,5000,0.41,0.45,50,50,-4.45,0,CALL-NET ENTERPRISES INC CL B,10,49,0
CNES,U,11,250,250,220,225,210,225,260,11,2125,90,10,0.25,0.25,0.22,0.22,0.22,79300,0.21,0.22,50,50,0.00,0,CONECTISYS CP,13,47,0
CNET,Q,4,520,536,498,502,500,508,538,4,4160,520,1398,8.12,8.38,7.78,7.84,7.84,1182600,7.81,7.94,8,2,-5.18,0,CNET NETWORKS INC,16,16,0
CNF,N,10,2909,2915,2865,2876,0,0,2909,10,3987,2018,377,29.09,29.15,28.65,28.76,28.76,622100,N/A,N/A,0,0,2.41,11.93,CNF INC,16,21,40
CNGG,U,11,280,280,200,210,200,230,210,11,2062,150,4,0.28,0.28,0.20,0.21,0.21,46800,0.20,0.23,50,50,-0.03,0,CAMBRIDGE ENERGY CP,15,11,0
CNGI,U,11,312,312,312,312,312,343,375,11,3093,250,3,0.31,0.31,0.31,0.31,0.31,10100,0.31,0.34,50,50,0.00,0,CORNICHE GROUP INC,15,59,0
CNGR,Q,4,248,248,244,244,244,252,248,4,384,232,2,3.88,3.88,3.81,3.81,3.81,1700,3.81,3.94,1,1,1.01,3.77,CROWN GROUP INC,14,8,0
CNH,N,10,790,804,753,770,0,0,760,10,1493,725,188,7.90,8.04,7.53,7.70,7.70,514700,N/A,N/A,0,0,-1.79,0,CNH GLOBAL NV,16,12,55
CNI,N,10,3503,3503,3406,3460,0,0,3478,10,3870,2362,340,35.03,35.03,34.06,34.60,34.60,466400,N/A,N/A,0,0,4.67,7.41,CDN NATL RAILWAY CO,16,21,78
CNIT,Q,4,976,976,952,952,944,984,984,4,1032,608,7,15.25,15.25,14.88,14.88,14.88,1100,14.75,15.38,1,8,1.27,11.71,CENIT BANCORP INC,13,57,64
CNJ,N,10,770,770,760,760,0,0,760,10,962,556,1,7.70,7.70,7.60,7.60,7.60,1200,N/A,N/A,0,0,-0.25,0,COLE NATAL CP CL A,15,40,0
CNL,N,10,4445,4494,4402,4412,0,0,4455,10,5650,3150,159,44.45,44.94,44.02,44.12,44.12,69900,N/A,N/A,0,0,2.62,16.84,CLECO CP HOLDING CO,16,20,170
CNLG,S,4,48,56,48,52,42,86,48,4,400,28,49,0.75,0.88,0.75,0.81,0.81,62300,0.66,1.34,50,1,-0.19,0,CONOLOG CP,15,49,0
CNLGW,S,4,10,10,10,10,10,12,10,4,80,10,1,0.16,0.16,0.16,0.16,0.16,400,0.16,0.19,77,1,0.00,0,CONOLOG CP WS A,12,57,0
CNMD,Q,4,1384,1397,1328,1328,1288,1384,1380,4,1804,768,90,21.62,21.83,20.75,20.75,20.75,95200,20.12,21.62,10,10,1.24,16.73,CONMED CP,16,13,0
CNMT,U,11,240,240,187,200,130,200,240,11,5750,125,5,0.24,0.24,0.19,0.20,0.20,15500,0.13,0.20,50,50,-0.05,0,CONMAT TECH INC,14,54,0
CNN,N,10,850,850,840,849,0,0,848,10,887,675,10,8.50,8.50,8.40,8.49,8.49,15700,N/A,N/A,0,0,0.00,0,CNA INCOME SHRS,14,57,84
CNO,N,10,1500,1510,1460,1500,0,0,1500,10,1575,1100,29,15.00,15.10,14.60,15.00,15.00,24300,N/A,N/A,0,0,-0.32,0,CORNERSTONE PROPANE PRTNRS LP,16,0,216
CNOP,U,11,160,170,160,160,150,180,140,11,2250,80,5,0.16,0.17,0.16,0.16,0.16,37300,0.15,0.18,50,50,0.00,0,CONDOR CAPITAL INC,13,28,0
CNQR,Q,4,56,58,48,50,16,52,56,4,1500,50,80,0.88,0.91,0.75,0.78,0.78,102300,0.25,0.81,20,20,-2.81,0,CONCUR TECH INC,16,12,0
CNRD,Q,4,424,424,424,424,424,448,456,4,672,192,1,6.62,6.62,6.62,6.62,6.62,2000,6.62,7.00,3,1,0.38,17.43,CONRAD IND INC,11,6,0
CNS,N,10,1060,1135,1060,1107,0,0,1125,10,1587,825,280,10.60,11.35,10.60,11.07,11.07,499400,N/A,N/A,0,0,-3.39,0,CONSL STORES CP,16,21,0
CNT,N,10,4690,4700,4650,4655,0,0,4673,10,4787,3431,39,46.90,47.00,46.50,46.55,46.55,30700,N/A,N/A,0,0,2.09,22.27,CENTERPOINT PROP TR SBI,15,34,210
CNTL,Q,4,960,960,864,896,832,1088,968,4,1276,324,70,15.00,15.00,13.50,14.00,14.00,30300,13.00,17.00,1,6,0.71,19.72,CANTEL MEDICAL CP,16,8,0
CNTR,Q,4,70,74,64,64,64,68,69,4,1012,44,172,1.09,1.16,1.00,1.00,1.00,173300,1.00,1.06,4,26,-0.71,0,CENTURA SOFTWARE CP,16,14,0
CNTY,S,4,118,120,116,120,112,146,124,4,162,92,16,1.84,1.88,1.81,1.88,1.88,18000,1.75,2.28,8,10,0.17,11.03,CENTURY CASINOS INC,15,12,0
CNV,A,10,105,105,100,100,0,0,102,10,650,75,4,1.05,1.05,1.00,1.00,1.00,2100,N/A,N/A,0,0,-0.89,0,CVF TECHNOLOGIES CP,15,45,0
CNVR,Q,4,694,694,624,626,624,632,692,4,4492,596,47,10.84,10.84,9.75,9.78,9.78,20100,9.75,9.88,1,14,-1.22,0,CONVERA CP,15,59,0
CNX,N,10,2900,2900,2755,2800,0,0,2892,10,3250,993,138,29.00,29.00,27.55,28.00,28.00,176700,N/A,N/A,0,0,1.19,23.53,CONSL ENERGY CP,16,25,112
CNXS,Q,4,280,288,274,274,274,276,280,4,368,190,14,4.38,4.50,4.28,4.28,4.28,9200,4.28,4.31,1,19,-1.09,0,CNS INC,16,13,0
CNXT,Q,4,728,732,604,624,624,632,708,4,5984,700,5739,11.38,11.44,9.44,9.75,9.75,6324700,9.75,9.88,4,3,-2.02,0,CONEXANT SYS INC,16,16,0
CNXX,U,11,520,520,520,520,470,520,531,11,16500,380,1,0.52,0.52,0.52,0.52,0.52,100,0.47,0.52,50,25,-0.22,0,CENTRAXX INC,9,48,0
CNY,A,10,950,950,940,940,0,0,960,10,1093,725,2,9.50,9.50,9.40,9.40,9.40,1000,N/A,N/A,0,0,-1.30,0,CARVER BANCORP INC,11,8,5
CNYB,U,11,531,625,437,625,469,625,625,11,1562,468,3,0.53,0.62,0.44,0.62,0.62,4500,0.47,0.62,50,25,0.00,0,CENTURY BUILDERS GRP INC,11,32,0
CO,N,10,178,178,175,177,0,0,178,10,562,175,5,1.78,1.78,1.75,1.77,1.77,5500,N/A,N/A,0,0,-0.28,0,CORRPRO COMPANIES INC,14,57,0
COA,N,10,945,948,936,947,0,0,939,10,1750,750,26,9.45,9.48,9.36,9.47,9.47,13800,N/A,N/A,0,0,0.14,67.64,COACHMEN IND INC,16,23,20
COB,A,10,640,640,600,625,0,0,627,10,1775,312,36,6.40,6.40,6.00,6.25,6.25,40100,N/A,N/A,0,0,-0.19,0,COLUMBIA LABORATORIES INC,16,20,0
COBH,S,3,1000,1048,1000,1048,1028,1048,1020,3,1040,655,7,31.25,32.75,31.25,32.75,32.75,2000,32.12,32.75,1,1,1.96,16.71,PENNSYLVANIA COMMERCE BANCORP,16,1,0
COBI,U,11,15000,15000,15000,15000,14750,15500,15000,11,17250,13000,1,15.00,15.00,15.00,15.00,15.00,400,14.75,15.50,2,2,0.00,0,COMBANC INC,15,53,0
COBR,Q,4,553,568,540,564,540,556,552,4,660,288,61,8.64,8.88,8.44,8.81,8.81,46500,8.44,8.69,18,10,1.12,7.87,COBRA ELECTRONICS CP,15,52,0
COBZ,Q,4,1104,1104,1096,1104,1096,1104,1104,4,1184,780,41,17.25,17.25,17.12,17.25,17.25,27400,17.12,17.25,9,9,0.98,17.60,COBIZ INC,16,9,24
COCA,N,10,2730,2835,2730,2800,0,0,2885,10,3079,2118,355,27.30,28.35,27.30,28.00,28.00,773300,N/A,N/A,0,0,3.00,9.33,CONOCO INC CL A,16,21,76
COCB,N,10,2750,2860,2750,2815,0,0,2930,10,3110,2181,748,27.50,28.60,27.50,28.15,28.15,2247000,N/A,N/A,0,0,3.00,9.38,CONOCO INC CL B,16,22,76
COCBF,U,11,1110,1150,1050,1050,1020,1080,1150,11,2500,468,43,1.11,1.15,1.05,1.05,1.05,74400,1.02,1.08,5,5,0.00,0,COASTAL CARIBBEAN OIL & MNG,14,45,0
COCO,Q,4,2816,2820,2496,2592,2588,2592,2784,4,3095,496,647,44.00,44.06,39.00,40.50,40.50,488700,40.44,40.50,1,1,0.95,42.63,CORINTHIAN COLLEGES INC,16,14,0
COD,A,10,2050,2125,2050,2099,0,0,2068,10,2512,1518,21,20.50,21.25,20.50,20.99,20.99,8200,N/A,N/A,0,0,-1.55,0,CHILES OFFSHORE INC,14,48,0
CODX,U,11,2250,2250,2125,2156,2093,2187,2093,11,4875,1020,9,2.25,2.25,2.12,2.16,2.16,6700,2.09,2.19,5,5,0.08,26.95,MEDGRUP CP,15,24,0
COE,N,10,320,324,313,320,0,0,325,10,762,225,18,3.20,3.24,3.13,3.20,3.20,7100,N/A,N/A,0,0,-1.11,0,CONE MILLS CP,16,22,0
COES,U,11,26,26,26,26,26,28,26,11,300,26,2,0.03,0.03,0.03,0.03,0.03,5100,0.03,0.03,50,50,0.00,0,COMMODORE ENVIRONMENTAL SVCS,16,10,0
COF,N,10,5412,5503,5340,5438,0,0,5412,10,7325,3625,1177,54.12,55.03,53.40,54.38,54.38,1564700,N/A,N/A,0,0,2.24,24.28,CAPITAL ONE FINANCIAL CP,16,23,11
COG,N,10,2925,2999,2855,2861,0,0,2925,10,3260,1625,82,29.25,29.99,28.55,28.61,28.61,73600,N/A,N/A,0,0,1.07,26.74,CABOT OIL & GAS CP,16,22,16
COGI,Q,4,292,312,292,304,0,0,300,4,2776,288,4,4.56,4.88,4.56,4.75,4.75,3000,N/A,N/A,0,0,-0.61,0,COGNICASE INC,14,23,0
COGN,Q,4,1139,1164,1056,1060,992,1124,1152,4,3072,1024,323,17.80,18.19,16.50,16.56,16.56,151400,15.50,17.56,1,1,0.70,23.66,COGNOS INC,16,14,0
COGX,U,11,160,190,150,190,140,190,200,11,718,83,2,0.16,0.19,0.15,0.19,0.19,6000,0.14,0.19,50,50,0.02,9.50,CORGENIX MEDICAL CP,14,48,0
COH,N,10,2710,2738,2710,2727,0,0,2720,10,3840,1600,91,27.10,27.38,27.10,27.27,27.27,79600,N/A,N/A,0,0,0.00,0,COACH INC,16,19,0
COHB,Q,4,1236,1240,1236,1240,1236,1240,1236,4,1240,612,1,19.31,19.38,19.31,19.38,19.38,200,19.31,19.38,129,155,0.84,23.07,COHOES BANCORP INC,10,7,32
COHR,Q,4,2136,2144,1856,1900,1872,2336,2084,4,5984,1600,407,33.38,33.50,29.00,29.69,29.69,228200,29.25,36.50,1,1,2.67,11.12,COHERENT INC,16,14,0
COHT,S,4,152,152,132,142,134,160,160,4,240,140,20,2.38,2.38,2.06,2.22,2.22,18600,2.09,2.50,1,5,0.39,5.69,COHESANT TECHNOLOGIES INC,16,10,0
COHU,Q,4,1036,1080,1016,1016,0,0,1056,4,3776,808,183,16.19,16.88,15.88,15.88,15.88,121400,N/A,N/A,0,0,1.76,9.02,COHU INC,16,13,20
COKE,Q,4,2640,2664,2412,2436,2020,2752,2640,4,3392,2051,35,41.25,41.62,37.69,38.06,38.06,9500,31.56,43.00,10,1,0.71,53.61,COCA COLA BTLG CO CONSL,16,12,100
COLB,Q,4,864,864,848,848,848,864,888,4,1052,640,13,13.50,13.50,13.25,13.25,13.25,5900,13.25,13.50,1,10,1.17,11.32,COLUMBIA BANKING SYSTEMS INC,14,43,0
COLL,Q,4,208,216,201,216,200,216,206,4,404,164,4,3.25,3.38,3.14,3.38,3.38,3200,3.12,3.38,20,11,0.33,10.23,COLLINS INDUSTRIES INC,13,36,10
COLM,Q,4,3151,3172,3008,3010,3024,3040,3168,4,3964,1176,353,49.23,49.56,47.00,47.03,47.03,248200,47.25,47.50,10,1,2.22,21.19,COLUMBIA SPORTSWEAR CO,16,14,0
COLT,Q,4,3400,3428,3184,3296,0,0,3588,4,15360,3356,165,53.12,53.56,49.75,51.50,51.50,56600,N/A,N/A,0,0,-0.89,0,COLT TELECOM GRP PLC ADR,16,15,0
COLV,U,11,343,343,281,281,280,400,343,11,8000,300,6,0.34,0.34,0.28,0.28,0.28,24800,0.28,0.40,50,50,-0.18,0,COLE COMPUTER CP,15,45,0
COMM,Q,4,16,18,12,16,16,18,16,4,3264,12,346,0.25,0.28,0.19,0.25,0.25,1711800,0.25,0.28,10,206,-5.41,0,CORECOM LTD,16,14,0
COMS,Q,4,409,416,392,396,396,400,408,4,1355,380,2983,6.39,6.50,6.12,6.19,6.19,7107200,6.19,6.25,1,20,0.41,15.09,3 COM CP,16,16,0
COMX,S,4,112,112,112,112,104,112,124,4,648,44,4,1.75,1.75,1.75,1.75,1.75,4400,1.62,1.75,1,15,0.09,19.44,COMTREX SYSTEMS CP,12,51,0
CONC,U,11,1968,1968,1750,1843,1750,1812,1968,11,2750,875,24,1.97,1.97,1.75,1.84,1.84,22600,1.75,1.81,5,5,-1.47,0,CONTOUR ENERGY CO,16,2,0
CONCP,U,11,8500,8625,8500,8625,8500,9000,8125,11,10375,2875,3,8.50,8.62,8.50,8.62,8.62,4000,8.50,9.00,5,5,0.00,0,CONTOUR ENERGY CO CV PR,11,4,0
CONE,Q,4,160,160,130,144,0,0,164,4,1776,152,217,2.50,2.50,2.03,2.25,2.25,283500,N/A,N/A,0,0,-2.58,0,CARRIER 1 INTL SA,16,14,0
CONV,S,4,17,17,14,15,12,16,18,4,896,11,111,0.27,0.27,0.22,0.23,0.23,191600,0.19,0.25,21,15,-9.84,0,CONVERGENT COMMUNICATIONS INC,16,11,0
COO,N,10,4175,4270,4150,4150,0,0,4100,10,4499,2500,82,41.75,42.70,41.50,41.50,41.50,61100,N/A,N/A,0,0,2.15,19.30,COOPER COMPANIES INC,16,22,8
COOL,Q,4,49,50,46,46,44,60,52,4,756,46,68,0.77,0.78,0.72,0.72,0.72,76100,0.69,0.94,45,2,-1.10,0,CYBERIAN OUTPOST INC,15,57,0
COPY,Q,4,46,48,40,42,40,42,42,4,244,34,69,0.72,0.75,0.62,0.66,0.66,230800,0.62,0.66,100,41,-0.12,0,COPYTELE INC,16,0,0
CORE,Q,4,248,260,248,256,256,260,248,4,480,104,11,3.88,4.06,3.88,4.00,4.00,6300,4.00,4.06,10,1,-0.08,0,CORE INC,16,12,0
CORI,Q,4,428,432,402,432,0,0,428,4,2100,368,66,6.69,6.75,6.28,6.75,6.75,62200,N/A,N/A,0,0,-1.33,0,CORILLIAN CP,16,7,0
CORL,Q,4,134,138,128,134,120,136,136,4,972,80,277,2.09,2.16,2.00,2.09,2.09,215900,1.88,2.12,59,41,-0.80,0,COREL CP,16,14,0
CORR,Q,4,1832,1896,1640,1688,1620,2048,1852,4,4304,1376,1565,28.62,29.62,25.62,26.38,26.38,1220000,25.31,32.00,5,6,-0.31,0,COR THERAPEUTICS INC,16,16,0
CORS,Q,4,3200,3200,3172,3188,3184,3188,3168,4,3416,1396,34,50.00,50.00,49.56,49.81,49.81,32000,49.75,49.81,6,12,5.23,9.52,CORUS BANCSHARES INC,16,1,60
CORV,Q,4,522,544,504,538,536,544,516,4,7344,410,4128,8.16,8.50,7.88,8.41,8.41,3905900,8.38,8.50,5,29,-1.80,0,CORVIS CP,16,15,0
CORX,U,11,1930,1930,1625,1690,1687,1812,1906,11,6375,1406,40,1.93,1.93,1.62,1.69,1.69,39700,1.69,1.81,5,5,-0.06,0,CORTEX PHARMACEUTICALS INC,16,14,0
COSL,U,11,90,90,90,90,80,95,75,11,906,62,2,0.09,0.09,0.09,0.09,0.09,20000,0.08,0.09,50,50,-0.37,0,COI SOLUTIONS INC,13,48,0
COSN,Q,4,272,276,212,236,220,246,272,4,4544,252,514,4.25,4.31,3.31,3.69,3.69,734300,3.44,3.84,20,2,-2.00,0,COSINE COMMUN INC,16,12,0
COST,Q,4,2343,2408,2336,2376,2296,2408,2408,4,3872,1660,4097,36.61,37.62,36.50,37.12,37.12,5875900,35.88,37.62,10,3,1.34,27.71,COSTCO WHOLESALE CP,16,16,0
COTF,U,11,10,10,10,10,10,11,10,11,2250,10,1,0.01,0.01,0.01,0.01,0.01,5000,0.01,0.01,50,50,0.00,0,COTTAGE INVESTMENTS INC,15,17,0
COTT,Q,4,688,704,688,702,696,702,700,4,736,280,205,10.75,11.00,10.75,10.97,10.97,392600,10.88,10.97,10,1,0.40,27.42,COTT CP,16,16,0
COV,N,10,1720,1720,1664,1674,0,0,1730,10,1812,725,154,17.20,17.20,16.64,16.74,16.74,255300,N/A,N/A,0,0,-4.99,0,COVANTA ENERGY CP,16,22,188
COVD,Q,4,94,104,92,92,92,96,94,4,4064,80,1184,1.47,1.62,1.44,1.44,1.44,1629200,1.44,1.50,220,20,-3.39,0,COVAD COMMUN GRP INC,16,16,0
COX,N,10,4275,4415,4260,4375,0,0,4235,10,5150,3168,625,42.75,44.15,42.60,43.75,43.75,1199900,N/A,N/A,0,0,3.16,13.84,COX COMMUNICATIONS CL A,16,22,0
COXT,U,11,468,468,468,468,343,437,500,11,2750,312,1,0.47,0.47,0.47,0.47,0.47,5000,0.34,0.44,50,50,0.00,0,COX TECH INC,11,11,0
COY,N,10,1040,1043,1022,1028,0,0,1044,10,1106,775,10,10.40,10.43,10.22,10.28,10.28,26900,N/A,N/A,0,0,0.00,0,CORPORATE HIGH YIELD FD INC,16,23,126
CP,N,10,0,0,3460,3463,0,0,3550,10,3890,1825,309,N/A,N/A,34.60,34.63,34.63,709400,N/A,N/A,0,0,5.52,6.27,CDN PACIFIC LTD,16,23,56
CPAK,Q,4,408,408,408,408,404,408,408,4,544,344,2,6.38,6.38,6.38,6.38,6.38,2700,6.31,6.38,5,1,0.96,6.64,CPAC INC,13,22,28
CPB,N,10,2950,3075,2923,3025,0,0,3040,10,3543,2375,711,29.50,30.75,29.23,30.25,30.25,1595900,N/A,N/A,0,0,1.58,19.15,CAMPBELL SOUP CO,16,23,90
CPBI,Q,4,1792,1792,1736,1744,1736,1760,1744,4,1920,1328,19,28.00,28.00,27.12,27.25,27.25,13500,27.12,27.50,1,1,2.18,12.50,CPB INC,16,0,64
CPC,N,10,0,0,1715,1715,0,0,1757,10,2787,1487,39,N/A,N/A,17.15,17.15,17.15,22000,N/A,N/A,0,0,1.08,15.88,CENTRAL PARKING CP,16,22,6
CPCF,U,11,2750,2750,2500,2500,2500,2687,2750,11,7250,1500,6,2.75,2.75,2.50,2.50,2.50,3000,2.50,2.69,5,5,-0.46,0,CPC IF AMERICA INC,14,41,0
CPCI,Q,4,556,556,512,552,522,552,556,4,792,422,33,8.69,8.69,8.00,8.62,8.62,17200,8.16,8.62,5,1,-0.06,0,CIPRICO INC,16,4,0
CPCL,Q,4,265,271,248,264,252,264,272,4,640,196,22,4.14,4.23,3.88,4.12,4.12,10800,3.94,4.12,1,32,-1.52,0,CLARE INC,14,29,0
CPCY,U,11,437,625,437,625,380,740,437,11,1031,62,6,0.44,0.62,0.44,0.62,0.62,12600,0.38,0.74,50,25,0.00,0,CAPITOL COMMUNITIES CP,12,28,0
CPD,N,10,2555,2555,2555,2555,0,0,2550,10,2585,2350,2,25.55,25.55,25.55,25.55,25.55,200,N/A,N/A,0,0,0.00,0,CAROLINA PWR & LT 8.55 QUICS,10,38,214
CPE,N,10,0,1200,1170,1185,0,0,1195,10,1762,962,20,N/A,12.00,11.70,11.85,11.85,39600,N/A,N/A,0,0,0.59,20.08,CALLON PETROLEUM,16,25,0
CPEG,U,11,750,750,750,750,625,750,687,11,2000,437,1,0.75,0.75,0.75,0.75,0.75,1000,0.62,0.75,25,25,0.00,0,CAPCO ENERGY INC,13,4,0
CPFS,U,11,6000,6250,5968,6250,6250,8250,5781,11,5812,4460,4,6.00,6.25,5.97,6.25,6.25,3500,6.25,8.25,5,5,0.00,0,COMBINED PROFESSIONAL SVCS INC,12,9,0
CPG,N,10,4130,4160,4125,4135,0,0,4130,10,4300,2750,44,41.30,41.60,41.25,41.35,41.35,50000,N/A,N/A,0,0,2.58,16.03,CHELSEA PROPERTY GRP INC,16,23,300
CPH,A,10,310,319,310,319,0,0,325,10,368,225,2,3.10,3.19,3.10,3.19,3.19,1100,N/A,N/A,0,0,0.57,5.60,CAPITAL PACIFIC HLDGS INC,14,20,0
CPHD,Q,4,270,276,268,268,256,272,272,4,1760,260,55,4.22,4.31,4.19,4.19,4.19,84800,4.00,4.25,3,4,-2.14,0,CEPHEID INC,16,2,0
CPIM,U,11,23,23,23,23,23,27,23,11,19000,23,1,0.02,0.02,0.02,0.02,0.02,10000,0.02,0.03,50,50,0.00,0,CPRPAS INVESTMENTS INC,11,12,0
CPJ,N,10,3010,3014,3000,3000,0,0,3000,10,3162,2406,42,30.10,30.14,30.00,30.00,30.00,38000,N/A,N/A,0,0,1.32,22.73,CHATEAU COMMUNITIES INC,16,19,218
CPK,N,10,0,1840,0,1840,0,0,1840,10,1912,1625,6,N/A,18.40,N/A,18.40,18.40,3000,N/A,N/A,0,0,1.40,13.14,CHESAPEAKE UTILITIES CP,16,14,104
CPKI,Q,4,1736,1736,1700,1716,1280,1724,1732,4,2248,1216,211,27.12,27.12,26.56,26.81,26.81,230400,20.00,26.94,1,8,0.35,76.61,CALIFORNIA PIZZA KITCHEN INC,16,3,0
CPMNY,S,4,302,312,292,312,290,312,288,4,432,200,24,4.72,4.88,4.56,4.88,4.88,23800,4.53,4.88,5,5,-0.01,0,CENTRAL PACIFIC MINERALS ADR,15,57,0
CPN,N,10,4852,4900,4671,4718,0,0,4852,3,1695,580,1092,48.52,49.00,46.71,47.18,47.18,2651600,N/A,N/A,0,0,1.11,42.50,CALPINE CP,16,20,0
CPO,N,10,2620,2625,2600,2602,0,0,2615,10,2950,1900,74,26.20,26.25,26.00,26.02,26.02,61600,N/A,N/A,0,0,1.35,19.27,CORN PRODUCTS INTL INC,16,22,40
CPQ,N,10,1825,1900,1800,1800,0,0,1850,10,3481,1430,1736,18.25,19.00,18.00,18.00,18.00,18348700,N/A,N/A,0,0,0.34,52.94,COMPAQ COMPUTER CP,16,23,10
CPRT,Q,4,1264,1264,1200,1208,0,0,1252,4,1432,768,234,19.75,19.75,18.75,18.88,18.88,209400,N/A,N/A,0,0,0.62,30.44,COPART INC,16,15,0
CPS,N,10,3314,3329,3240,3264,0,0,3339,10,4465,2165,180,33.14,33.29,32.40,32.64,32.64,164000,N/A,N/A,0,0,0.69,47.30,CHOICEPOINT INC,16,21,0
CPSS,Q,4,98,98,98,98,98,102,94,4,188,44,0,1.53,1.53,1.53,1.53,1.53,500,1.53,1.59,45,1,-1.73,0,CONSUMER PORTFOLIO SERVICES,9,45,0
CPST,Q,4,1476,1712,1448,1596,1588,1656,1476,4,6304,1136,3111,23.06,26.75,22.62,24.94,24.94,2018900,24.81,25.88,1,2,-12.82,0,CAPSTONE TURBINE CP,16,16,0
CPSX,U,11,406,468,406,468,406,531,468,11,4625,375,2,0.41,0.47,0.41,0.47,0.47,13000,0.41,0.53,50,25,0.00,0,CERAMICS PROCESS SYS CP,9,55,0
CPT,N,10,3225,3236,3220,3220,0,0,3215,10,3381,2637,81,32.25,32.36,32.20,32.20,32.20,71100,N/A,N/A,0,0,1.63,19.75,CAMDEN PROPERTY TRUST,16,24,244
CPTH,Q,4,146,148,132,140,136,146,146,4,6960,132,512,2.28,2.31,2.06,2.19,2.19,950700,2.12,2.28,8,1,-8.47,0,CRITICAL PATH INC,16,14,0
CPTL,Q,4,510,512,502,502,0,0,512,4,3584,248,162,7.97,8.00,7.84,7.84,7.84,172600,N/A,N/A,0,0,-3.53,0,CTC COMMUNICATIONS GRP INC,16,13,0
CPTS,Q,4,651,656,632,644,640,652,656,4,1040,192,41,10.17,10.25,9.88,10.06,10.06,35900,10.00,10.19,1,1,-1.37,0,CONCEPTUS INC,16,14,0
CPV,N,10,1195,1200,1180,1180,0,0,1190,10,1220,900,17,11.95,12.00,11.80,11.80,11.80,11900,N/A,N/A,0,0,1.18,10.00,CORRECTIONAL PROP TR SBI,15,41,146
CPVD,U,11,21,21,21,21,21,25,21,11,140,15,2,0.02,0.02,0.02,0.02,0.02,9000,0.02,0.03,50,50,0.00,0,COMPUSONICS VIDEO CP,13,28,0
CPWM,Q,4,1392,1392,1328,1356,1340,1360,1380,4,2552,1056,147,21.75,21.75,20.75,21.19,21.19,143500,20.94,21.25,0,0,1.00,21.19,COST PLUS INC,16,14,0
CPWR,Q,4,556,600,552,576,556,596,588,4,1812,360,3014,8.69,9.38,8.62,9.00,9.00,5527600,8.69,9.31,10,5,0.32,28.12,COMPUWARE CP,16,16,0
CPY,N,10,1991,2004,1987,1990,0,0,1990,10,2593,1906,20,19.91,20.04,19.87,19.90,19.90,8600,N/A,N/A,0,0,0.51,39.02,CPI CP,16,23,56
CQB,N,10,123,123,109,114,0,0,119,10,525,87,50,1.23,1.23,1.09,1.14,1.14,130300,N/A,N/A,0,0,-1.68,0,CHIQUITA BRANDS INTL,16,19,0
CR,N,10,2662,2707,2634,2648,0,0,2686,10,2950,1925,370,26.62,27.07,26.34,26.48,26.48,363700,N/A,N/A,0,0,2.02,13.11,CRANE CO,16,22,40
CRA,N,10,3575,3585,3275,3304,0,0,3500,10,21500,2775,843,35.75,35.85,32.75,33.04,33.04,958000,N/A,N/A,0,0,-1.73,0,APPLERA CP CELERA GENOMICS GRP,16,21,0
CRAI,Q,4,604,604,592,600,594,604,604,4,1856,464,18,9.44,9.44,9.25,9.38,9.38,19800,9.28,9.44,5,1,1.01,9.28,CHARLES RIVER ASSOC INC,16,11,0
CRAY,Q,4,128,128,112,120,118,120,128,4,572,72,232,2.00,2.00,1.75,1.88,1.88,166000,1.84,1.88,1,1,-0.78,0,CRAY INC,16,14,0
CRB,A,10,840,840,840,840,0,0,840,10,845,550,1,8.40,8.40,8.40,8.40,8.40,500,N/A,N/A,0,0,0.00,0,CARBON ENERGY CP,9,51,0
CRC,N,10,1028,1028,1028,1028,0,0,1018,10,1350,681,1,10.28,10.28,10.28,10.28,10.28,1100,N/A,N/A,0,0,1.57,6.55,CHROMCRAFT REVINGTON INC,11,10,0
CRDA,N,10,965,975,965,970,0,0,965,10,1125,943,6,9.65,9.75,9.65,9.70,9.70,5200,N/A,N/A,0,0,0.52,18.65,CRAWFORD & CO CL A,16,8,55
CRDB,N,10,1180,1180,1155,1160,0,0,1178,10,1400,1100,18,11.80,11.80,11.55,11.60,11.60,23100,N/A,N/A,0,0,0.52,22.31,CRAWFORD & CO CL B,16,21,55
CRDM,S,4,26,28,24,27,8,28,26,4,256,10,44,0.41,0.44,0.38,0.42,0.42,89100,0.12,0.44,20,22,-0.38,0,CARDIMA INC,16,1,0
CRDN,Q,4,516,528,508,524,0,0,526,4,784,368,21,8.06,8.25,7.94,8.19,8.19,27300,N/A,N/A,0,0,0.61,13.42,CERADYNE INC,16,3,0
CRDS,Q,4,426,428,368,376,352,384,420,4,9600,246,286,6.66,6.69,5.75,5.88,5.88,153200,5.50,6.00,11,10,-2.27,0,CROSSROAD SYSTEMS INC,16,11,0
CRE,N,10,2912,2912,2875,2880,0,0,2910,10,3150,2006,72,29.12,29.12,28.75,28.80,28.80,199700,N/A,N/A,0,0,2.13,13.52,CARRAMERICA REALTY CP,16,21,185
CREAF,Q,4,632,640,608,624,612,624,648,4,2484,604,74,9.88,10.00,9.50,9.75,9.75,131400,9.56,9.75,3,2,0.00,0,CREATIVE TECHNOLOGY LTD ORD,15,48,25
CRED,S,4,480,480,464,464,452,480,480,4,604,216,19,7.50,7.50,7.25,7.25,7.25,16200,7.06,7.50,10,5,0.43,16.86,CREDO PETROLEUM CP,15,59,0
CREE,Q,10,1579,1580,1487,1505,1487,1503,1591,7,49472,7654,1952,15.79,15.80,14.87,15.05,15.05,1561000,14.87,15.03,5,9,0.63,23.89,CREE INC,16,15,0
CREO,Q,4,1185,1185,1124,1140,1128,1136,1180,4,3280,1000,90,18.52,18.52,17.56,17.81,17.81,118300,17.62,17.75,1,1,-0.54,0,CREO PRODUCTS INC,16,5,0
CRESY,Q,4,520,524,520,524,524,560,568,4,668,474,3,8.12,8.19,8.12,8.19,8.19,2500,8.19,8.75,40,10,1.42,5.77,CRESUD SACIP YA ADR,15,50,115
CRF,N,10,812,820,812,820,0,0,812,10,1356,812,3,8.12,8.20,8.12,8.20,8.20,700,N/A,N/A,0,0,0.00,0,CORNERSTONE STRAT RET FD,12,43,0
CRFH,Q,4,616,616,584,584,0,0,600,4,45760,352,7,9.62,9.62,9.12,9.12,9.12,3400,N/A,N/A,0,0,0.00,0,CRAYFISH CO LTD ADR,16,8,0
CRFT,Q,4,472,480,472,480,472,480,472,4,560,256,7,7.38,7.50,7.38,7.50,7.50,3900,7.38,7.50,3,1,0.65,11.54,CRAFTMADE INTL INC,11,30,28
CRG,N,10,265,265,260,260,0,0,265,10,568,243,1,2.65,2.65,2.60,2.60,2.60,300,N/A,N/A,0,0,-1.94,0,CRAIG CP,14,42,0
CRGN,Q,4,1296,1328,1200,1284,1264,1352,1333,4,5026,1176,665,20.25,20.75,18.75,20.06,20.06,646900,19.75,21.12,2,1,-0.70,0,CURAGEN CP,16,14,0
CRGR,U,11,2250,2250,2250,2250,2000,2375,2000,11,5000,1750,1,2.25,2.25,2.25,2.25,2.25,1000,2.00,2.38,5,5,0.09,25.00,CRAGAR IND INC,15,58,0
CRHCY,Q,4,944,1008,932,932,932,1004,960,4,1312,872,43,14.75,15.75,14.56,14.56,14.56,9000,14.56,15.69,1,1,1.06,13.74,CRH PLC ADR,16,12,19
CRHEQ,U,11,270,300,270,300,290,300,290,11,800,40,6,0.27,0.30,0.27,0.30,0.30,15600,0.29,0.30,50,50,-1.72,0,CORAM HEALTHCARE CP,16,12,0
CRII,U,11,450,500,450,460,460,500,500,11,7750,450,12,0.45,0.50,0.45,0.46,0.46,24200,0.46,0.50,50,50,-0.52,0,CELL ROBOTICS INTL INC,16,11,0
CRIO,Q,4,128,128,108,114,64,130,128,4,1392,90,123,2.00,2.00,1.69,1.78,1.78,1450300,1.00,2.03,4,8,-4.29,0,CORIO INC,16,14,0
CRIS,Q,4,272,272,256,260,242,272,260,4,1744,256,166,4.25,4.25,4.00,4.06,4.06,181200,3.78,4.25,10,4,-19.80,0,CURIS INC,16,4,0
CRK,N,10,1132,1140,1100,1116,0,0,1132,10,1500,406,153,11.32,11.40,11.00,11.16,11.16,79000,N/A,N/A,0,0,1.21,9.22,COMSTOCK RESOURCES INC,16,22,0
CRL,N,10,1950,2025,1940,2000,0,0,1935,10,3400,1718,423,19.50,20.25,19.40,20.00,20.00,2426200,N/A,N/A,0,0,0.56,35.71,CHARLES RIVER LABS INTL INC,16,21,0
CRLH,U,11,200,200,200,200,200,250,200,11,875,190,1,0.20,0.20,0.20,0.20,0.20,700,0.20,0.25,50,50,-0.55,0,CARLYLE IND INC,10,10,0
CRLI,U,11,3625,3625,3625,3625,3625,3687,3625,11,11000,1750,1,3.62,3.62,3.62,3.62,3.62,2000,3.62,3.69,5,5,-0.56,0,CIRCUIT RESEARCH LABS  INC,16,12,0
CRLTS,S,2,192,192,188,188,188,192,184,2,208,152,1,12.00,12.00,11.75,11.75,11.75,700,11.75,12.00,8,1,0.72,16.32,CENTURY REALTY TR SBI,10,49,84
CRM,N,10,3100,3400,3100,3245,0,0,3000,10,4800,1000,18,31.00,34.00,31.00,32.45,32.45,7500,N/A,N/A,0,0,0.62,52.34,CORIMON C A ADS,14,30,0
CRN,N,10,700,720,700,710,0,0,710,10,1118,331,11,7.00,7.20,7.00,7.10,7.10,26200,N/A,N/A,0,0,0.84,8.45,CORNELL COS INC,16,20,0
CRNT,Q,4,592,610,512,536,512,544,600,4,2108,544,155,9.25,9.53,8.00,8.38,8.38,145800,8.00,8.50,2,10,-3.06,0,CERAGON NETWORKS LTD,16,14,0
CRO,N,10,893,920,893,890,0,0,893,10,2300,655,59,8.93,9.20,8.93,8.90,8.90,93500,N/A,N/A,0,0,0.43,20.70,CROWN PACIFIC PARTNERS LP,16,19,0
CROE,U,11,50,50,50,50,50,53,54,11,718,31,0,0.05,0.05,0.05,0.05,0.05,1000,0.05,0.05,50,50,-0.48,0,CROWN ENERGY CP,13,34,0
CROS,Q,4,1720,1720,1648,1664,1660,1672,1720,4,1984,905,47,26.88,26.88,25.75,26.00,26.00,31700,25.94,26.12,1,3,3.46,7.51,CROSSMANN COMMUNITIES INC,16,10,0
CRR,N,10,3370,3390,3300,3315,0,0,3360,10,4430,2500,22,33.70,33.90,33.00,33.15,33.15,17100,N/A,N/A,0,0,1.00,33.15,CARBO CERAMICS INC,16,19,30
CRRC,Q,4,1888,1888,1888,1888,1896,1920,1904,4,2044,1472,0,29.50,29.50,29.50,29.50,29.50,500,29.62,30.00,1,1,3.36,8.78,COURIER CP,10,33,54
CRRR,Q,4,773,773,768,768,768,772,776,4,804,504,11,12.08,12.08,12.00,12.00,12.00,6000,12.00,12.06,35,5,1.53,7.84,CAPTEC NET LEASE RLTY INC,14,49,152
CRRS,U,11,380,430,360,360,360,410,380,11,1375,230,8,0.38,0.43,0.36,0.36,0.36,20500,0.36,0.41,50,50,-0.02,0,CROWN RESOURCES CP,15,57,0
CRS,N,10,2960,2990,2940,2954,0,0,2973,10,3825,1875,133,29.60,29.90,29.40,29.54,29.54,71000,N/A,N/A,0,0,2.37,12.46,CARPENTER TECHNOLOGY,16,22,132
CRSB,Q,4,572,572,560,568,560,572,568,4,596,384,8,8.94,8.94,8.75,8.88,8.88,7000,8.75,8.94,10,10,2.28,3.89,CRUSADER HOLDING CP,16,5,0
CRSC,Q,4,38,46,38,46,36,46,38,4,384,24,4,0.59,0.72,0.59,0.72,0.72,4500,0.56,0.72,49,47,-1.45,0,CELERIS CP,15,54,0
CRT,N,10,1765,1779,1765,1775,0,0,1752,10,1850,987,18,17.65,17.79,17.65,17.75,17.75,9500,N/A,N/A,0,0,1.73,10.26,CROSS TIMBERS ROYALTY TR,14,8,205
CRTCF,U,11,50,50,50,50,50,67,50,11,170,15,1,0.05,0.05,0.05,0.05,0.05,5000,0.05,0.07,50,50,-0.01,0,CURRENT TECHNOLOGY CP,15,38,0
CRTK,Q,4,1736,1776,1612,1664,1660,1668,1749,4,3200,1465,93,27.12,27.75,25.19,26.00,26.00,29900,25.94,26.06,6,3,3.08,8.44,COORSTEK INC,15,51,0
CRTQ,Q,3,244,244,240,241,241,244,240,3,408,200,3,7.62,7.62,7.50,7.53,7.53,3000,7.53,7.62,1,5,0.37,20.35,CORTECH INC,15,28,0
CRUS,Q,4,1332,1356,1192,1204,1224,1248,1344,4,3051,784,1668,20.81,21.19,18.62,18.81,18.81,1363400,19.12,19.50,40,1,2.82,6.67,CIRRUS LOGIC INC,16,14,0
CRV,A,10,74,74,74,74,0,0,79,10,237,56,1,0.74,0.74,0.74,0.74,0.74,700,N/A,N/A,0,0,-0.33,0,COAST DISTRIB SYSTEM,12,51,0
CRVL,Q,4,2312,2336,2292,2292,2304,2324,2328,4,2424,1456,15,36.12,36.50,35.81,35.81,35.81,7600,36.00,36.31,1,1,1.65,21.70,CORVEL CP,15,26,0
CRVU,U,11,290,290,290,290,250,300,250,11,10062,125,2,0.29,0.29,0.29,0.29,0.29,10500,0.25,0.30,50,50,0.00,0,CORVU CP,10,43,0
CRW,N,10,49,50,49,50,0,0,47,10,231,25,1,0.49,0.50,0.49,0.50,0.50,10500,N/A,N/A,0,0,-5.80,0,CROWN CRAFTS INC,12,42,0
CRWN,Q,4,1112,1112,960,960,952,980,1092,4,1396,640,56,17.38,17.38,15.00,15.00,15.00,21600,14.88,15.31,1,1,-2.21,0,CROWN MEDIA HLDGS CL A,16,14,0
CRWTF,U,11,7937,7937,7937,7937,7812,7937,7812,11,16500,2000,1,7.94,7.94,7.94,7.94,7.94,400,7.81,7.94,5,5,0.00,0,CROW TECHNOLOGIES 1977 LTD,13,4,0
CRXA,Q,4,816,820,708,708,640,728,816,4,3712,760,692,12.75,12.81,11.06,11.06,11.06,771100,10.00,11.38,4,2,-32.30,0,CORIXA CP,16,13,0
CRXL,Q,3,224,224,224,224,224,240,229,3,435,171,1,7.00,7.00,7.00,7.00,7.00,300,7.00,7.50,11,1,-5.08,0,CRUCELL NV ADS,15,33,0
CRY,N,10,2130,2137,2030,2035,0,0,2095,10,3681,1025,94,21.30,21.37,20.30,20.35,20.35,58800,N/A,N/A,0,0,0.41,49.63,CRYOLIFE INC,16,21,0
CRYM,U,11,390,390,390,390,410,500,400,11,4750,375,1,0.39,0.39,0.39,0.39,0.39,200,0.41,0.50,50,50,-0.28,0,CRYOMEDICAL SCIENCES INC NEW,10,22,0
CRYP,Q,4,724,742,716,716,716,736,732,4,2688,448,16,11.31,11.59,11.19,11.19,11.19,4400,11.19,11.50,15,5,0.00,0,CRYPTOLOGIC INC,15,25,0
CRYQ,U,11,2875,2875,2437,2437,2375,2562,2875,11,8624,2124,15,2.88,2.88,2.44,2.44,2.44,9200,2.38,2.56,5,5,0.00,0,CRYOCON INC,16,12,0
CRYS,Q,4,384,400,364,372,368,384,384,4,1120,348,25,6.00,6.25,5.69,5.81,5.81,11600,5.75,6.00,1,6,0.30,19.38,CRYSTAL SYS SOLUTIONS LTD,16,6,0
CRZN,U,11,11,11,8,11,10,13,11,11,210,8,32,0.01,0.01,0.01,0.01,0.01,726300,0.01,0.01,50,50,-0.98,0,CORZON INC,15,13,0
CRZO,Q,4,432,432,368,392,394,400,432,4,896,168,93,6.75,6.75,5.75,6.12,6.12,36400,6.16,6.25,1,1,0.85,7.21,CARRIZO OIL & GAS INC,16,9,0
CRZY,S,4,836,836,836,836,824,856,832,4,1088,592,1,13.06,13.06,13.06,13.06,13.06,100,12.88,13.38,1,3,0.63,20.73,CRAZY WOMAN CREEK BANCORP INC,11,2,48
CS,N,10,1130,1160,1065,1079,0,0,1140,10,5275,1119,959,11.30,11.60,10.65,10.79,10.79,1990600,N/A,N/A,0,0,1.19,9.07,CABLETRON SYSTEMS INC,16,22,0
CSA,A,10,201,210,201,205,0,0,215,10,1275,156,4,2.01,2.10,2.01,2.05,2.05,4000,N/A,N/A,0,0,-1.92,0,CARESIDE INC,15,49,0
CSAR,Q,4,544,560,492,508,508,510,532,4,1240,488,135,8.50,8.75,7.69,7.94,7.94,79400,7.94,7.97,4,7,0.31,25.60,CARAUSTER INDUSTRIES INC,16,14,36
CSAV,Q,4,51,52,51,52,0,0,54,4,456,30,15,0.80,0.81,0.80,0.81,0.81,11300,N/A,N/A,0,0,0.00,0,COOLSAVINGS.COM INC,16,13,0
CSB,N,10,3205,3205,3195,3195,0,0,3210,10,3543,2687,2,32.05,32.05,31.95,31.95,31.95,700,N/A,N/A,0,0,3.07,10.41,CIBA SPECIALTY CHEM HLDG ORD,13,2,51
CSBI,Q,4,2064,2064,2024,2036,2032,2044,2064,4,2222,1056,47,32.25,32.25,31.62,31.81,31.81,23700,31.75,31.94,1,20,1.29,24.66,CENTURY SOUTH BANKS INC,16,11,56
CSC,N,10,4050,4050,3200,3270,0,0,5410,3,3196,1650,2577,40.50,40.50,32.00,32.70,32.70,11768300,N/A,N/A,0,0,2.41,13.57,COMPUTER SCIENCES CP,16,21,0
CSCC,Q,4,872,896,824,832,820,828,880,4,2008,256,41,13.62,14.00,12.88,13.00,13.00,17100,12.81,12.94,10,2,-1.52,0,CENTERSPAN COMMUN CP,16,9,0
CSCO,Q,4,1256,1312,1216,1276,1284,1288,1300,4,5248,1176,56845,19.62,20.50,19.00,19.94,19.94,114941300,20.06,20.12,23,63,0.41,48.63,CISCO SYSTEMS INC,16,16,0
CSCQ,Q,4,172,172,170,170,170,172,170,4,376,104,3,2.69,2.69,2.66,2.66,2.66,2300,2.66,2.69,1,18,0.51,5.21,CORRECTIONAL SERVICES CP,12,32,0
CSDS,Q,4,560,562,558,560,0,0,560,4,576,216,37,8.75,8.78,8.72,8.75,8.75,90800,N/A,N/A,0,0,0.53,16.51,CASINO DATA SYSTEMS,16,9,0
CSFL,Q,9,125,127,125,127,125,131,130,9,138,112,2,12.50,12.70,12.50,12.70,12.70,4600,12.50,13.10,4,2,0.00,0,CENTERSTATE BANKS OF FLORIDA,11,51,0
CSG,N,10,2621,2655,2525,2620,0,0,2622,10,3000,2200,125,26.21,26.55,25.25,26.20,26.20,85200,N/A,N/A,0,0,1.46,17.95,CADBURY SCHWEPPS PLC ADS,16,11,59
CSGI,U,11,190,195,180,180,170,190,190,11,2781,91,26,0.19,0.19,0.18,0.18,0.18,208100,0.17,0.19,50,50,-0.34,0,CONSYGEN INC,16,7,0
CSGP,Q,4,1092,1092,984,1020,1020,1028,1076,4,3436,1008,126,17.06,17.06,15.38,15.94,15.94,92500,15.94,16.06,25,2,-3.28,0,COSTAR GROUP INC,16,13,0
CSGS,Q,4,2636,2636,2504,2580,0,0,2656,4,4768,1588,817,41.19,41.19,39.12,40.31,40.31,781800,N/A,N/A,0,0,1.60,25.20,CSG SYSTEMS INTL INC,16,16,0
CSI,N,10,1030,1030,1011,1015,0,0,1030,10,1081,637,7,10.30,10.30,10.11,10.15,10.15,8400,N/A,N/A,0,0,1.24,8.19,CHASE IND INC,16,11,0
CSII,Q,4,544,604,544,576,570,576,544,4,1440,464,47,8.50,9.44,8.50,9.00,9.00,25300,8.91,9.00,2,11,0.75,12.00,COMMUNICATIONS SYSTEMS,16,5,40
CSJ,N,10,2525,2530,2510,2530,0,0,2500,10,2560,2175,4,25.25,25.30,25.10,25.30,25.30,1400,N/A,N/A,0,0,0.00,0,COLUMBUS STHN PWR 8 3/8 A 25,13,59,209
CSK,N,10,2440,2505,2440,2462,0,0,2415,10,3575,1675,70,24.40,25.05,24.40,24.62,24.62,39700,N/A,N/A,0,0,-1.41,0,CHESAPEAKE CP,16,22,88
CSL,N,10,3411,3430,3355,3355,0,0,3410,10,5100,3187,192,34.11,34.30,33.55,33.55,33.55,181900,N/A,N/A,0,0,3.14,10.68,CARLISLE COS INC,16,23,80
CSM,A,10,881,881,881,881,0,0,883,10,968,712,1,8.81,8.81,8.81,8.81,8.81,300,N/A,N/A,0,0,0.00,0,NO NAME,13,16,0
CSOL,U,11,110,110,95,95,90,110,90,11,3700,64,3,0.11,0.11,0.09,0.09,0.09,3500,0.09,0.11,50,50,0.00,0,CALL-SOLUTIONS INC,14,42,0
CSON,Q,4,352,384,332,336,328,332,368,4,1008,272,32,5.50,6.00,5.19,5.25,5.25,14300,5.12,5.19,1,22,-0.67,0,COHESION TECH INC,16,3,0
CSP,N,10,1175,1182,1175,1182,0,0,1177,10,1199,1006,9,11.75,11.82,11.75,11.82,11.82,12900,N/A,N/A,0,0,0.00,0,AMER STRATEGIC INCM PTFL III,15,43,102
CSPI,Q,4,264,264,242,260,244,260,264,4,964,168,10,4.12,4.12,3.78,4.06,4.06,3700,3.81,4.06,1,32,0.21,19.35,C S P INC,15,51,0
CSPLF,S,4,300,308,296,302,0,0,312,4,536,196,7,4.69,4.81,4.62,4.72,4.72,4000,N/A,N/A,0,0,-0.22,0,CANADA SOUTHERN PETROLEUM LTD,12,28,0
CSRE,Q,4,192,192,176,176,176,188,190,4,402,154,27,3.00,3.00,2.75,2.75,2.75,25800,2.75,2.94,2,10,0.07,39.29,COMSHARE INC,16,4,0
CSS,N,10,2190,2210,2190,2200,0,0,2170,10,2443,1850,9,21.90,22.10,21.90,22.00,22.00,7400,N/A,N/A,0,0,2.02,10.89,CSS INDUSTRIES,12,12,0
CSTL,S,4,76,76,76,76,66,84,76,4,192,40,1,1.19,1.19,1.19,1.19,1.19,600,1.03,1.31,2,38,0.14,8.48,CASTELLE,10,40,0
CSTR,Q,4,1008,1060,972,1040,1040,1048,1024,4,1296,428,162,15.75,16.56,15.19,16.25,16.25,84200,16.25,16.38,5,5,-1.12,0,COINSTAR INC,16,12,0
CSU,N,10,232,232,230,230,0,0,235,10,406,212,4,2.32,2.32,2.30,2.30,2.30,3500,N/A,N/A,0,0,0.06,38.33,CAPITAL SENIOR LIVING CP,14,52,0
CSV,N,10,303,325,297,324,0,0,303,10,512,106,13,3.03,3.25,2.97,3.24,3.24,12000,N/A,N/A,0,0,-5.80,0,CARRIAGE SERVICES INC,16,18,0
CSWC,Q,4,4256,4256,4224,4256,4192,4232,4256,4,4360,2816,20,66.50,66.50,66.00,66.50,66.50,11200,65.50,66.12,1,5,0.00,0,CAPITAL SOUTHWEST CP,13,25,60
CSX,N,10,2977,2995,2770,2799,0,0,3002,10,3399,1950,817,29.77,29.95,27.70,27.99,27.99,1610600,N/A,N/A,0,0,2.67,10.48,CSX CP,16,25,120
CTA,N,10,550,550,538,538,0,0,547,10,787,456,20,5.50,5.50,5.38,5.38,5.38,23000,N/A,N/A,0,0,0.88,6.11,CENTER TRUST INC,16,18,84
CTAC,Q,4,1419,1420,1376,1408,960,1450,1400,4,4080,780,44,22.17,22.19,21.50,22.00,22.00,22200,15.00,22.66,20,7,0.86,25.58,1-800 CONTACTS INC,16,14,0
CTAS,Q,4,2260,2380,2252,2308,2320,2444,2280,4,3456,1640,2670,35.31,37.19,35.19,36.06,36.06,2881100,36.25,38.19,8,5,1.26,28.62,CINTAS CP,16,16,22
CTB,N,10,1330,1354,1285,1354,0,0,1349,10,1468,918,249,13.30,13.54,12.85,13.54,13.54,339300,N/A,N/A,0,0,1.31,10.34,COOPER TIRE & RIBBER CO,16,21,42
CTBI,Q,4,1032,1052,1032,1052,1020,1052,1000,4,1184,840,3,16.12,16.44,16.12,16.44,16.44,800,15.94,16.44,10,5,1.87,8.79,COMMUNITY TRUST BANCORP INC,12,6,80
CTBIP,Q,4,1600,1600,1576,1576,1576,1616,1616,4,1664,1376,3,25.00,25.00,24.62,24.62,24.62,500,24.62,25.25,50,5,0.00,0,CTBI PREFERRED CAP TR,14,53,225
CTBK,S,4,1308,1332,1292,1296,1296,1304,1305,4,2227,1088,21,20.44,20.81,20.19,20.25,20.25,25900,20.25,20.38,37,1,1.87,10.83,CITY BANK WA,16,6,28
CTC,N,10,1345,1350,1313,1339,0,0,1350,10,2400,1268,35,13.45,13.50,13.13,13.39,13.39,127000,N/A,N/A,0,0,-0.65,0,COMPANIA DE TELECOMUN CHILE SA,16,23,0
CTCB,U,10,400,425,400,425,415,450,425,10,475,200,4,4.00,4.25,4.00,4.25,4.25,5100,4.15,4.50,5,5,0.00,0,CONNECTICUT BANK OF COMMERCE,10,17,0
CTCH,Q,4,66,66,56,60,56,60,64,4,4384,52,38,1.03,1.03,0.88,0.94,0.94,40700,0.88,0.94,20,6,-2.10,0,COMMTOUCH SOFTWARE LTD,16,0,0
CTCI,Q,4,928,928,848,848,848,892,896,4,2064,736,29,14.50,14.50,13.25,13.25,13.25,25300,13.25,13.94,1,1,2.15,6.16,CT COMMUN INC,16,13,26
CTCK,U,11,13,15,13,13,13,15,13,11,3875,12,3,0.01,0.01,0.01,0.01,0.01,31500,0.01,0.01,50,50,0.00,0,CRAFTLINK.COM INC,14,58,0
CTCO,Q,4,2160,2160,2076,2128,0,0,2124,4,3504,2032,48,33.75,33.75,32.44,33.25,33.25,23800,N/A,N/A,0,0,0.58,57.33,COMMONWEALTH TELEPHONE ENT,16,12,0
CTCOB,S,4,2112,2112,2112,2112,2080,2240,2112,4,3328,1984,1,33.00,33.00,33.00,33.00,33.00,600,32.50,35.00,5,5,0.58,56.90,COMMONWEALTH TELEPHONE ENT CLB,10,47,0
CTCQ,Q,4,232,238,232,238,232,240,236,4,536,172,10,3.62,3.72,3.62,3.72,3.72,6900,3.62,3.75,1,1,0.05,74.38,CHECK TECHNOLOGIES CP,16,11,0
CTDH,U,11,135,135,135,135,135,150,140,11,2343,140,1,0.14,0.14,0.14,0.14,0.14,800,0.14,0.15,50,50,-0.06,0,CTD HOLDINGS INC,10,55,0
CTE,A,10,117,117,105,110,0,0,109,10,500,62,13,1.17,1.17,1.05,1.10,1.10,13500,N/A,N/A,0,0,0.39,2.82,CARDIOTECH INTL INC,15,47,0
CTEC,Q,4,320,320,256,312,288,310,318,4,640,258,72,5.00,5.00,4.00,4.88,4.88,34100,4.50,4.84,1,3,0.15,32.50,CHOLESTECH CP,16,11,0
CTEK,U,11,62,66,62,66,62,67,62,11,2125,31,4,0.06,0.07,0.06,0.07,0.07,30900,0.06,0.07,50,50,-0.76,0,COMPOSITECH LTD,16,10,0
CTEL,Q,4,94,94,94,94,94,104,94,4,768,72,9,1.47,1.47,1.47,1.47,1.47,6700,1.47,1.62,1,2,0.38,3.87,CITY TELEKOM (HK) LTD,15,40,0
CTF,N,10,9525,9525,9175,9180,0,0,9550,3,3344,1904,4,95.25,95.25,91.75,91.80,91.80,6800,N/A,N/A,0,0,0.00,0,CVS ACES 4.23 TRACES,13,56,423
CTG,N,10,545,545,500,510,0,0,555,10,1325,268,52,5.45,5.45,5.00,5.10,5.10,36100,N/A,N/A,0,0,-0.35,0,COMPUTER TASK GRP INC,16,20,5
CTGI,S,4,90,92,84,92,88,92,90,4,115,32,9,1.41,1.44,1.31,1.44,1.44,9500,1.38,1.44,10,10,-0.21,0,CAPITAL TITLE GRP INC,15,3,0
CTHR,Q,4,58,60,56,60,58,60,56,4,520,52,12,0.91,0.94,0.88,0.94,0.94,22100,0.91,0.94,20,5,-0.99,0,CHARLES & COLVARD LTD,14,48,0
CTI,N,10,470,470,460,460,0,0,480,10,637,262,3,4.70,4.70,4.60,4.60,4.60,2500,N/A,N/A,0,0,0.09,51.11,CHART INDUSTRIES INC,11,40,0
CTIB,S,4,128,128,128,128,124,128,128,4,240,48,1,2.00,2.00,2.00,2.00,2.00,1000,1.94,2.00,1,1,-0.76,0,CTI IND CP,12,44,0
CTIC,Q,4,1036,1036,936,948,896,1024,1032,4,4944,672,502,16.19,16.19,14.62,14.81,14.81,312400,14.00,16.00,5,5,-2.07,0,CELL THERAPEUTICS INC,16,14,0
CTIG,U,11,1000,1000,1000,1000,968,1062,1000,11,3437,656,3,1.00,1.00,1.00,1.00,1.00,15000,0.97,1.06,25,5,0.00,0,CTI GR HLDGS INC,11,16,0
CTIX,Q,4,576,580,556,572,544,640,576,4,1032,440,83,9.00,9.06,8.69,8.94,8.94,49600,8.50,10.00,1,25,0.51,17.52,CHEAP TICKETS INC,16,1,0
CTL,N,10,2700,2745,2675,2694,0,0,2750,10,4037,2443,435,27.00,27.45,26.75,26.94,26.94,508400,N/A,N/A,0,0,1.63,16.53,CENTURYTEL INC,16,20,19
CTLE,U,11,5500,5500,4937,5000,4875,5125,5000,11,9750,1000,9,5.50,5.50,4.94,5.00,5.00,12000,4.88,5.12,5,5,0.00,0,CIRUS TELECOM INC,16,11,0
CTLM,Q,4,1286,1376,1240,1244,0,0,1280,4,7200,864,272,20.09,21.50,19.38,19.44,19.44,314000,N/A,N/A,0,0,-2.00,0,CENTILLIUM COMMUN INC,16,14,0
CTO,A,10,1425,1440,1425,1440,0,0,1430,10,1525,1100,5,14.25,14.40,14.25,14.40,14.40,2400,N/A,N/A,0,0,1.51,9.54,CONSL TOMOKA LAND CO,14,30,20
CTORF,U,11,40,40,40,40,40,50,40,11,906,29,1,0.04,0.04,0.04,0.04,0.04,1000,0.04,0.05,50,50,0.00,0,CREATOR CAPITAL LTD,10,7,0
CTPI,U,11,531,812,531,812,531,813,630,11,5250,375,1,0.53,0.81,0.53,0.81,0.81,3000,0.53,0.81,25,25,0.00,0,CHANGE TECH PARTNERS INC,16,5,0
CTR,N,10,1915,1935,1910,1921,0,0,1895,10,2075,1700,55,19.15,19.35,19.10,19.21,19.21,47900,N/A,N/A,0,0,1.36,14.12,CABOT INDUSTRIAL TR SBI,16,22,148
CTRA,Q,4,368,368,344,344,336,348,360,4,2184,176,64,5.75,5.75,5.38,5.38,5.38,48600,5.25,5.44,10,42,-0.57,0,CENTRA SOFTWARE INC,16,13,0
CTRY,S,4,436,440,436,440,422,432,444,4,560,355,1,6.81,6.88,6.81,6.88,6.88,1400,6.59,6.75,1,13,0.51,13.48,CENTURY BANCSHARES INC,11,21,0
CTS,N,10,2337,2340,2201,2225,0,0,2336,10,6800,2170,251,23.37,23.40,22.01,22.25,22.25,276600,N/A,N/A,0,0,2.92,7.62,CTS CP,16,23,12
CTSC,Q,4,192,192,168,188,176,188,192,4,1048,142,28,3.00,3.00,2.62,2.94,2.94,20500,2.75,2.94,1,1,1.36,2.16,CELLULAR TECH SVCS INC,16,12,0
CTSH,Q,4,2232,2280,2056,2064,2072,2132,2240,4,4616,1552,222,34.88,35.62,32.12,32.25,32.25,134400,32.38,33.31,1,1,0.87,37.07,COGNIZANT TECH SOLUT CL A,16,14,0
CTT,A,10,735,735,700,715,0,0,745,10,2037,537,7,7.35,7.35,7.00,7.15,7.15,2100,N/A,N/A,0,0,0.20,35.75,COMPETITIVE TECHNOLOGIES INC,16,19,0
CTV,N,10,1700,1701,1650,1700,0,0,1700,10,5012,1481,214,17.00,17.01,16.50,17.00,17.00,301400,N/A,N/A,0,0,1.66,10.24,COMMSCOPE INC,16,23,0
CTVB,U,4,896,896,896,896,896,1088,896,4,988,520,0,14.00,14.00,14.00,14.00,14.00,200,14.00,17.00,2,2,0.00,0,CATAWBA VALLEY BANCSHARES (NC),13,57,0
CTVWF,u,11,210,220,200,203,200,220,190,11,2500,100,11,0.21,0.22,0.20,0.20,0.20,74900,0.20,0.22,50,50,-0.03,0,CITYVIEW CP LTD,15,38,0
CTWS,Q,4,2080,2096,2016,2096,2020,2088,2080,4,2256,1632,12,32.50,32.75,31.50,32.75,32.75,3700,31.56,32.62,1,3,1.63,20.09,CONN WATER SERV,15,19,120
CTX,N,10,4000,4034,3780,3815,0,0,4059,10,4620,1781,439,40.00,40.34,37.80,38.15,38.15,651900,N/A,N/A,0,0,4.07,9.37,CENTEX CP,16,22,16
CTXS,Q,4,1092,1240,1088,1156,1148,1160,1152,4,6944,912,7153,17.06,19.38,17.00,18.06,18.06,5047800,17.94,18.12,12,25,0.47,38.43,CITRIX SYSTEMS INC,16,16,0
CTY,A,10,2120,2125,2115,2125,0,0,2130,10,2325,1581,3,21.20,21.25,21.15,21.25,21.25,1200,N/A,N/A,0,0,1.79,11.87,COMMUNITY BANKS INC,12,46,68
CTZN,Q,4,856,864,856,860,856,860,860,4,888,844,61,13.38,13.50,13.38,13.44,13.44,148100,13.38,13.44,15,18,0.00,0,CITIZENS FIRST BANCORP INC,16,13,0
CU,N,10,2510,2510,2500,2500,0,0,2510,10,2925,1843,6,25.10,25.10,25.00,25.00,25.00,14500,N/A,N/A,0,0,1.22,20.49,COMPANIA CERVECERIAS UNIDAS SA,11,35,43
CUB,A,10,2950,2950,2850,2850,0,0,2950,10,3862,1731,14,29.50,29.50,28.50,28.50,28.50,10300,N/A,N/A,0,0,0.14,203.57,CUBIC CP,16,20,38
CUBA,S,4,268,268,264,264,264,278,264,4,408,224,5,4.19,4.19,4.12,4.12,4.12,2100,4.12,4.34,60,20,0.00,0,HERZFELD CARIBBEAN BASIN FD,14,48,5
CUBE,Q,4,491,520,452,456,456,488,480,4,2136,464,430,7.67,8.12,7.06,7.12,7.12,365200,7.12,7.62,2,1,-0.15,0,C-CUBE MICROSYSTEMS INC,16,15,0
CUIS,U,11,1156,1250,1156,1156,1156,1250,1125,11,2625,1000,6,1.16,1.25,1.16,1.16,1.16,17800,1.16,1.25,5,5,0.00,0,CUISINE SOLUTIONS INC,15,28,0
CULS,S,4,97,110,97,104,104,110,100,4,192,60,17,1.52,1.72,1.52,1.62,1.62,18300,1.62,1.72,3,10,-1.35,0,COST-U-LESS INC,15,31,0
CUM,N,10,3970,3980,3860,3876,0,0,4007,10,4327,2706,321,39.70,39.80,38.60,38.76,38.76,309600,N/A,N/A,0,0,0.20,193.80,CUMMINS ENGINE CO,16,21,120
CUMB,S,2,32,32,32,32,27,32,32,2,46,18,1,2.00,2.00,2.00,2.00,2.00,100,1.69,2.00,1,2,0.27,7.41,CUMBERLAND TECH INC,11,2,0
CUNO,Q,4,1732,1732,1632,1696,1688,1704,1728,4,1984,1340,95,27.06,27.06,25.50,26.50,26.50,46800,26.38,26.62,1,1,1.08,24.54,CUNO CP,16,14,0
CUR,N,10,1155,1155,1150,1150,0,0,1155,10,1187,968,6,11.55,11.55,11.50,11.50,11.50,10300,N/A,N/A,0,0,0.00,0,CURRENT INCOME SHRS,15,52,80
CURA,S,4,160,168,116,164,0,0,160,4,520,96,22,2.50,2.62,1.81,2.56,2.56,17000,N/A,N/A,0,0,-8.34,0,CARECENTRIC INC,16,14,0
CURE,Q,4,384,416,372,416,408,420,372,4,512,288,50,6.00,6.50,5.81,6.50,6.50,44800,6.38,6.56,1,1,0.47,13.83,CURATIVE HEALTH SVCS INC,16,7,0
CURN,Q,4,236,236,228,232,228,232,248,4,944,208,10,3.69,3.69,3.56,3.62,3.62,4600,3.56,3.62,1,1,-2.50,0,CURON MEDICAL INC,14,57,0
CURT,S,4,38,38,36,36,34,36,38,4,152,32,6,0.59,0.59,0.56,0.56,0.56,1000,0.53,0.56,5,1,0.03,18.75,CURTIS INTL LTD,11,55,0
CUSIF,U,11,0,0,0,85,85,100,85,11,210,62,1,N/A,N/A,N/A,0.09,0.09,5500,0.09,0.10,50,50,-0.06,0,CUSAC GOLD MINES LTD,12,48,0
CUSM,Q,4,83,84,72,80,78,80,80,4,3176,44,41,1.30,1.31,1.12,1.25,1.25,25700,1.22,1.25,1,14,-0.84,0,CUSEEME NETWORKS INC,16,5,0
CUZ,N,10,2515,2520,2495,2496,0,0,2500,10,3040,2400,72,25.15,25.20,24.95,24.96,24.96,68600,N/A,N/A,0,0,1.25,19.97,COUSINS PROPERTIES INC,16,23,136
CV,N,10,1555,1555,1475,1480,0,0,1555,10,1700,975,31,15.55,15.55,14.75,14.80,14.80,16900,N/A,N/A,0,0,1.42,10.42,CENTRAL VT PUB SVC,16,22,88
CVAL,Q,4,1096,1120,1096,1112,1096,1136,1096,4,1808,800,6,17.12,17.50,17.12,17.38,17.38,3400,17.12,17.75,5,5,0.94,18.48,CHESTER VALLEY BANCORP,16,5,36
CVANQ,U,11,75,90,75,90,75,90,90,11,937,10,3,0.08,0.09,0.08,0.09,0.09,30000,0.08,0.09,50,50,-9.85,0,CROWN VANTAGE INC,14,17,0
CVAS,Q,4,512,540,468,468,468,472,520,4,1784,344,209,8.00,8.44,7.31,7.31,7.31,171000,7.31,7.38,1,1,-0.49,0,CORVAS INTL INC,16,14,0
CVB,A,10,1527,1527,1500,1520,0,0,1515,10,1750,1237,17,15.27,15.27,15.00,15.20,15.20,16400,N/A,N/A,0,0,1.23,12.36,CVB FINANCIAL CP,15,42,48
CVBK,Q,4,656,656,656,656,640,688,648,4,720,520,1,10.25,10.25,10.25,10.25,10.25,1300,10.00,10.75,10,1,1.07,9.58,CENTRAL BANKSHARES INC,11,24,44
CVC,N,10,8590,8706,8589,8681,0,0,8590,10,9150,5500,424,85.90,87.06,85.89,86.81,86.81,1066200,N/A,N/A,0,0,1.29,67.29,CABLEVISION SYS CP CL A,16,22,0
CVCY,U,10,1650,1650,1650,1650,1625,1750,1625,10,1687,1250,1,16.50,16.50,16.50,16.50,16.50,100,16.25,17.50,2,2,0.00,0,CENTRAL VALLEY CMTY BANCORP,14,48,0
CVD,N,10,1150,1225,1130,1225,0,0,1240,10,1550,650,149,11.50,12.25,11.30,12.25,12.25,258300,N/A,N/A,0,0,0.26,47.12,COVANCE INC,16,22,0
CVDE,U,11,3937,3937,3562,3562,3625,3875,3750,11,5375,1500,4,3.94,3.94,3.56,3.56,3.56,1500,3.62,3.88,5,5,0.26,13.70,CVD EQUIPMENT CP,15,52,0
CVEO,U,11,249,250,220,220,220,250,250,11,1250,130,9,0.25,0.25,0.22,0.22,0.22,14700,0.22,0.25,50,50,-2.55,0,CONVERSE INC DEL,15,33,0
CVF,A,10,2400,2400,2390,2390,0,0,2400,10,2750,2012,3,24.00,24.00,23.90,23.90,23.90,500,N/A,N/A,0,0,0.00,0,CASTLE CONVERTIBLE FUND INC,14,41,132
CVG,N,10,3650,3670,3485,3496,0,0,3719,10,5543,3062,589,36.50,36.70,34.85,34.96,34.96,873000,N/A,N/A,0,0,1.23,28.42,CONVERGYS CP,16,23,0
CVGR,S,4,116,118,90,96,90,128,116,4,528,76,41,1.81,1.84,1.41,1.50,1.50,57500,1.41,2.00,10,6,0.15,10.00,COVALENT GROUP INC,15,45,0
CVIA,U,11,109,115,96,96,96,110,96,11,2250,60,5,0.11,0.12,0.10,0.10,0.10,30900,0.10,0.11,50,50,0.00,0,CORPORATE VISION INC,13,57,0
CVM,A,10,141,143,131,138,0,0,144,10,781,100,11,1.41,1.43,1.31,1.38,1.38,15800,N/A,N/A,0,0,-0.46,0,CEL-SCI CP,16,17,0
CVNG,Q,4,24,30,22,30,0,0,24,4,976,24,31,0.38,0.47,0.34,0.47,0.47,49400,N/A,N/A,0,0,-14.47,0,CHINA CONVERGENT CP LTD ADR,16,14,0
CVNR,U,11,4750,4750,4750,4750,4125,4937,4750,11,4750,4625,0,4.75,4.75,4.75,4.75,4.75,500,4.12,4.94,5,5,0.00,0,CELESTIAL VENTURES CP,10,22,0
CVNS,Q,4,636,640,616,618,618,620,640,4,1792,400,72,9.94,10.00,9.62,9.66,9.66,275200,9.66,9.69,1,4,-1.77,0,COMPLETE BUSINESS SOLUTIONS,16,13,0
CVR,A,10,2075,2150,2000,2000,0,0,2050,10,2325,1612,13,20.75,21.50,20.00,20.00,20.00,6800,N/A,N/A,0,0,2.60,7.69,CHICAGO RIVET & MACH CO,15,32,72
CVS,N,10,5790,5840,5535,5558,0,0,5811,10,6375,2993,953,57.90,58.40,55.35,55.58,55.58,1775800,N/A,N/A,0,0,1.83,30.37,CVS CP,16,22,23
CVSN,Q,4,303,308,296,308,306,308,300,4,1224,100,87,4.73,4.81,4.62,4.81,4.81,307600,4.78,4.81,4,1,-0.75,0,CHROMAVISION MED SYS,16,12,0
CVT,N,10,1002,1020,1002,1011,0,0,1005,10,1206,968,29,10.02,10.20,10.02,10.11,10.11,39700,N/A,N/A,0,0,0.00,0,TCW CONV SECUR FUND INC,16,6,84
CVTI,Q,4,820,840,808,808,808,812,840,4,1044,484,97,12.81,13.12,12.62,12.62,12.62,32200,12.62,12.69,1,1,0.82,15.40,COVENANT TRANSPORT INC CL A,16,6,0
CVTX,Q,4,1664,1664,1496,1512,0,0,1660,4,5960,1604,327,26.00,26.00,23.38,23.62,23.62,299000,N/A,N/A,0,0,-2.06,0,CV THERAPEUTICS INC,16,14,0
CVTY,Q,4,1124,1128,1052,1052,0,0,1100,4,1916,456,185,17.56,17.62,16.44,16.44,16.44,174100,N/A,N/A,0,0,0.93,17.67,COVENTRY HEALTH CARE INC,16,15,0
CVU,A,10,214,214,213,213,0,0,224,10,437,180,3,2.14,2.14,2.13,2.13,2.13,1700,N/A,N/A,0,0,0.70,3.04,CPI AEROSTRUCTURES INC,15,38,0
CVVLF,U,11,240,265,240,240,220,320,240,11,1250,31,3,0.24,0.26,0.24,0.24,0.24,12500,0.22,0.32,50,50,0.00,0,CANALASKA VENTURES LTD,11,48,0
CW,N,10,4639,4639,4570,4575,0,0,4639,10,5162,3343,14,46.39,46.39,45.70,45.75,45.75,9700,N/A,N/A,0,0,4.03,11.35,CURTISS WRIGHT CP,15,31,52
CWBS,Q,1,56,57,56,57,54,60,56,1,59,44,4,7.00,7.12,7.00,7.12,7.12,2800,6.75,7.50,10,3,0.16,44.53,COMMONWEALTH BANKSHARES INC,12,19,0
CWCI,Q,4,260,260,208,208,0,0,264,4,960,256,179,4.06,4.06,3.25,3.25,3.25,42400,N/A,N/A,0,0,-1.90,0,CROSSWAVE COMMUN INC ADS,16,13,0
CWCO,Q,4,508,508,500,500,492,508,512,4,584,384,4,7.94,7.94,7.81,7.81,7.81,1400,7.69,7.94,1,8,0.71,11.00,CONSL WATER CO INC,13,29,40
CWEI,Q,4,1080,1184,1080,1088,1080,1088,1120,4,2952,880,32,16.88,18.50,16.88,17.00,17.00,19200,16.88,17.00,1,71,2.91,5.84,CWE INC,16,5,0
CWF,N,10,1188,1192,1159,1170,0,0,1178,10,1250,925,18,11.88,11.92,11.59,11.70,11.70,17200,N/A,N/A,0,0,0.00,0,CHARTWELL DIV & INCM FD,15,1,124
CWG,N,10,855,855,828,828,0,0,861,10,1456,781,5,8.55,8.55,8.28,8.28,8.28,3300,N/A,N/A,0,0,1.02,8.12,CANWEST GLOBAL COMMUN CP,13,6,30
CWLD,Q,4,182,184,128,152,0,0,164,4,1784,148,285,2.84,2.88,2.00,2.38,2.38,432100,N/A,N/A,0,0,-1.56,0,CROSSWORLDS SOFTWARE INC,16,14,0
CWLZ,Q,4,317,317,312,312,312,328,320,4,388,264,8,4.95,4.95,4.88,4.88,4.88,7700,4.88,5.12,2,10,0.22,22.16,COWLITZ BANCORP,15,9,7
CWN,N,10,670,670,665,670,0,0,673,10,695,481,34,6.70,6.70,6.65,6.70,6.70,40200,N/A,N/A,0,0,-0.28,0,CROWN AMERICAN RLTY TR,16,18,83
CWON,Q,4,431,438,376,388,386,388,432,4,3344,252,140,6.73,6.84,5.88,6.06,6.06,107300,6.03,6.06,9,10,-7.11,0,CHOICE ONE COMMUN INC,16,14,0
CWP,N,10,2004,2020,1920,1941,0,0,2068,10,7137,2000,328,20.04,20.20,19.20,19.41,19.41,387000,N/A,N/A,0,0,7.20,2.70,CABLE & WIRELESS PLC,16,20,69
CWST,U,4,566,568,541,556,552,558,576,4,876,208,102,8.84,8.88,8.45,8.69,8.69,170000,8.62,8.72,5,5,-0.36,0,CASELLA WASTE SYS INC CL A,16,8,0
CWT,N,10,2470,2470,2425,2440,0,0,2470,10,2800,2150,27,24.70,24.70,24.25,24.40,24.40,15000,N/A,N/A,0,0,1.31,18.63,CALIF WATER SVC GRP HLDG CO,16,23,111
CWTR,Q,4,1254,1348,1252,1316,1312,1316,1254,4,2584,1004,92,19.59,21.06,19.56,20.56,20.56,30300,20.50,20.56,4,5,1.55,13.27,COLDWATER CREEK INC,16,10,0
CX,N,10,2185,2265,2180,2256,0,0,2186,10,2637,1718,108,21.85,22.65,21.80,22.56,22.56,275800,N/A,N/A,0,0,3.65,6.18,CEMEX SA DE CV SER A ADS,16,19,73
CXE,N,10,646,650,645,647,0,0,646,10,700,575,20,6.46,6.50,6.45,6.47,6.47,46200,N/A,N/A,0,0,0.00,0,COLONIAL HIGH INCM MUNI TR,16,19,43
CXH,N,10,958,968,958,968,0,0,962,10,998,856,9,9.58,9.68,9.58,9.68,9.68,11500,N/A,N/A,0,0,0.00,0,COLONIAL INVEST GRADE MUNI TR,16,18,56
CXI,A,10,22,22,20,21,0,0,20,10,225,18,14,0.22,0.22,0.20,0.21,0.21,70400,N/A,N/A,0,0,-0.17,0,COMMODORE APPLIED TECH INC,16,19,0
CXIM,Q,4,178,178,160,160,164,172,176,4,260,100,18,2.78,2.78,2.50,2.50,2.50,22200,2.56,2.69,20,1,-0.29,0,CRITICARE SYSTEMS INC,16,4,0
CXIPY,Q,4,4352,4480,4272,4448,4384,4448,4720,4,5120,2792,154,68.00,70.00,66.75,69.50,69.50,393600,68.50,69.50,10,1,5.57,12.48,COFLEXIP ADR,16,13,47
CXP,N,10,3065,3065,3000,3028,0,0,3065,10,3350,2175,31,30.65,30.65,30.00,30.28,30.28,12800,N/A,N/A,0,0,4.26,7.11,CENTEX CONSTRUCTION PROD INC,16,11,20
CXR,N,10,2170,2179,2131,2131,0,0,2150,10,3200,1512,92,21.70,21.79,21.31,21.31,21.31,142900,N/A,N/A,0,0,3.26,6.54,COX RADIO INC CL A,16,21,0
CXSN,Q,4,120,120,108,108,108,120,122,4,464,94,13,1.88,1.88,1.69,1.69,1.69,15000,1.69,1.88,100,70,-7.68,0,COUNSEL CP,16,0,0
CXTE,U,11,230,235,230,230,230,300,220,11,10930,130,5,0.23,0.23,0.23,0.23,0.23,9100,0.23,0.30,50,50,0.00,0,COLORMAX TECH INC NEW,15,31,0
CXW,N,10,100,100,93,98,0,0,100,10,425,21,43,1.00,1.00,0.93,0.98,0.98,200400,N/A,N/A,0,0,-4.25,0,CORRECTIONS CP AMER,16,18,0
CXY,A,11,0,2800,2500,2750,0,0,2700,11,3300,2700,7,N/A,2.80,2.50,2.75,2.75,7600,N/A,N/A,0,0,-0.11,0,CHENIERE ENERGY INC,15,17,0
CY,N,10,1728,1745,1651,1673,0,0,1707,10,5800,1660,816,17.28,17.45,16.51,16.73,16.73,1499800,N/A,N/A,0,0,2.03,8.24,CYPRESS SEMICONDUCTOR CP,16,22,0
CYA,N,10,2450,2475,2450,2470,0,0,2465,10,2490,2465,6,24.50,24.75,24.50,24.70,24.70,8400,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTS 01-6 DELTA,14,11,225
CYAN,Q,4,64,68,56,64,56,64,68,4,256,40,53,1.00,1.06,0.88,1.00,1.00,84600,0.88,1.00,30,10,-0.03,0,CYANOTECH CP,16,14,0
CYB,A,10,185,185,185,185,0,0,175,10,450,175,1,1.85,1.85,1.85,1.85,1.85,100,N/A,N/A,0,0,0.17,10.88,CYBEX INTL INC,14,39,0
CYBA,Q,4,26,26,20,24,24,30,26,4,612,12,24,0.41,0.41,0.31,0.38,0.38,57400,0.38,0.47,40,7,0.00,0,CYBEAR GROUP,15,58,0
CYBD,U,11,531,531,500,500,500,531,500,11,4875,500,5,0.53,0.53,0.50,0.50,0.50,9400,0.50,0.53,50,25,0.00,0,CYBER DIGITAL INC,15,3,0
CYBE,Q,4,941,952,888,895,888,896,960,4,3224,784,45,14.70,14.88,13.88,13.98,13.98,19700,13.88,14.00,1,1,0.86,16.26,CYBEROPTICS CP,16,5,0
CYBR,Q,4,212,232,198,224,224,228,190,4,1632,124,503,3.31,3.62,3.09,3.50,3.50,569400,3.50,3.56,1,4,-0.61,0,CYBER-CARE INC,16,14,0
CYBS,Q,4,154,168,146,148,0,0,153,4,2932,96,63,2.41,2.62,2.28,2.31,2.31,57500,N/A,N/A,0,0,-2.63,0,CYBERSOURCE CP,16,14,0
CYBX,Q,4,1056,1056,1016,1032,0,0,1044,4,1900,759,223,16.50,16.50,15.88,16.12,16.12,213700,N/A,N/A,0,0,-0.83,0,CYBERONICS INC,16,14,0
CYCL,Q,4,1137,1137,1076,1076,0,0,1096,4,1624,836,53,17.77,17.77,16.81,16.81,16.81,39200,N/A,N/A,0,0,2.17,7.75,CENTENNIAL COMMUN CP,16,11,0
CYCO,Q,4,54,60,50,60,22,60,54,4,1856,26,58,0.84,0.94,0.78,0.94,0.94,103100,0.34,0.94,10,21,-3.66,0,CYPRESS COMMUN INC,16,14,0
CYD,N,10,112,112,112,112,0,0,113,10,206,75,1,1.12,1.12,1.12,1.12,1.12,100,N/A,N/A,0,0,0.02,56.00,CHINA YUCHAI INTL LTD,15,46,0
CYDX,U,11,3062,3125,3031,3062,3031,3093,3093,11,22000,1312,24,3.06,3.12,3.03,3.06,3.06,33600,3.03,3.09,5,5,-1.94,0,CYTOMEDIX INC,16,12,0
CYE,N,10,1022,1024,1010,1016,0,0,1020,10,1087,775,39,10.22,10.24,10.10,10.16,10.16,89800,N/A,N/A,0,0,0.00,0,CORPORATE HIGH YIELD FD III,16,21,138
CYF,N,10,2500,2520,2500,2500,0,0,2500,10,2520,2465,6,25.00,25.20,25.00,25.00,25.00,8700,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTS 01-4,13,34,219
CYG,N,10,2475,2475,2475,2475,0,0,2475,10,2525,2450,6,24.75,24.75,24.75,24.75,24.75,5600,N/A,N/A,0,0,0.00,0,LEHMAN ABS 8.8 CORTS 01-5 MBNA,16,8,220
CYGN,Q,4,329,336,316,318,288,328,330,4,1112,204,170,5.14,5.25,4.94,4.97,4.97,197800,4.50,5.12,10,42,-1.22,0,CYGNUS INC,16,13,0
CYH,N,10,2510,2735,2510,2711,0,0,2495,10,3720,1306,142,25.10,27.35,25.10,27.11,27.11,157500,N/A,N/A,0,0,0.14,193.64,COMMUNITY HEALTH SYS INC,16,19,0
CYI,N,10,2475,2480,2475,2480,0,0,2485,10,2485,2470,2,24.75,24.80,24.75,24.80,24.80,4400,N/A,N/A,0,0,0.00,0,LEHMAN ABS CORTS 01-7 KEY III,10,29,194
CYII,U,11,265,265,245,265,250,260,260,11,4000,250,19,0.26,0.26,0.25,0.26,0.26,241300,0.25,0.26,50,50,-0.23,0,CYCOMM INTL INC,16,12,0
CYL,A,10,850,850,850,850,0,0,850,10,875,475,2,8.50,8.50,8.50,8.50,8.50,700,N/A,N/A,0,0,0.51,16.67,COMMUNITY CAPITAL CP,11,34,0
CYLK,Q,4,146,148,120,124,0,0,140,4,1376,100,103,2.28,2.31,1.88,1.94,1.94,125000,N/A,N/A,0,0,-0.98,0,CYLINK CP,16,12,0
CYMI,Q,4,1360,1376,1264,1265,1296,1344,1380,4,3800,1032,744,21.25,21.50,19.75,19.77,19.77,482000,20.25,21.00,2,5,2.07,9.55,CYMER INC,16,15,0
CYN,N,10,3735,3735,3640,3647,0,0,3735,10,4081,2637,280,37.35,37.35,36.40,36.47,36.47,187800,N/A,N/A,0,0,2.72,13.41,CITY NATL CP,16,23,74
CYNE,U,11,160,160,156,160,160,160,170,11,4000,90,8,0.16,0.16,0.16,0.16,0.16,32800,0.16,0.16,50,50,0.00,0,CYNET INC CL A,15,34,0
CYPBD,S,4,108,108,96,98,98,104,112,4,3648,88,37,1.69,1.69,1.50,1.53,1.53,26200,1.53,1.62,20,5,0.00,0,CYPRESS BIOSCIENCE INC NEW,15,3,0
CYPH,Q,4,213,220,200,200,200,204,220,4,880,170,53,3.33,3.44,3.12,3.12,3.12,43900,3.12,3.19,13,20,-0.51,0,CYTOCONAL PHARMA INC,16,14,0
CYPKF,U,11,490,490,450,450,450,470,450,11,770,125,5,0.49,0.49,0.45,0.45,0.45,15300,0.45,0.47,50,50,-0.08,0,CRYOPAK IND INC,16,13,0
CYRD,U,11,1250,1281,1031,1062,1031,1125,1250,11,14000,468,32,1.25,1.28,1.03,1.06,1.06,79200,1.03,1.12,5,5,0.00,0,CYBERCORD INC,13,23,0
CYRK,Q,4,192,192,184,184,182,190,184,4,632,116,6,3.00,3.00,2.88,2.88,2.88,6000,2.84,2.97,1,5,0.32,8.98,CYRK INC,16,14,0
CYSV,Q,4,222,228,208,208,208,216,220,4,3552,200,179,3.47,3.56,3.25,3.25,3.25,325500,3.25,3.38,93,3,-0.53,0,CYSIVE INC,16,10,0
CYT,N,10,3405,3468,3405,3450,0,0,3430,10,4131,2368,211,34.05,34.68,34.05,34.50,34.50,309900,N/A,N/A,0,0,4.15,8.31,CYTEC IND INC,16,20,0
CYTC,Q,4,1144,1148,1088,1104,1056,1248,1124,4,1502,629,822,17.88,17.94,17.00,17.25,17.25,954700,16.50,19.50,1,1,0.32,53.91,CYTYC CP,16,14,0
CYTO,Q,4,211,232,190,196,194,196,196,4,928,128,434,3.30,3.62,2.97,3.06,3.06,422600,3.03,3.06,1,1,-0.31,0,CYTOGEN CP,16,14,0
CYTP,U,11,656,656,656,656,656,687,656,11,14000,562,1,0.66,0.66,0.66,0.66,0.66,200,0.66,0.69,25,25,-0.97,0,CYBERTEL COMMUN CP,9,45,0
CYTR,Q,4,55,56,48,48,48,56,50,4,388,30,10,0.86,0.88,0.75,0.75,0.75,18000,0.75,0.88,86,81,-0.04,0,CYTRX CP,15,58,0
CYXP,U,11,76,76,76,76,76,80,76,11,1062,55,1,0.08,0.08,0.08,0.08,0.08,3000,0.08,0.08,50,50,0.00,0,CITYXPRES.COM CP,14,49,0
CZ,N,10,0,1775,1760,1761,0,0,1775,10,2175,1487,44,N/A,17.75,17.60,17.61,17.61,18300,N/A,N/A,0,0,2.20,8.00,CELANESE AG,16,18,0
CZBS,U,3,210,210,210,210,210,244,232,3,320,116,1,6.56,6.56,6.56,6.56,6.56,100,6.56,7.62,5,5,0.00,0,CITIZENS BANCSHARES CP,14,55,0
CZN,N,10,1440,1449,1376,1399,0,0,1440,3,608,400,339,14.40,14.49,13.76,13.99,13.99,1189100,N/A,N/A,0,0,-0.11,0,CITIZENS COMMUN CO,16,20,0
CZPY,U,10,2900,2900,2900,2900,2850,2925,2850,10,3065,2800,1,29.00,29.00,29.00,29.00,29.00,1000,28.50,29.25,2,2,0.00,0,CITIZENS BANCORP INC PA,14,12,0
D,N,10,6426,6515,6335,6410,0,0,6426,10,6800,3493,1063,64.26,65.15,63.35,64.10,64.10,1324000,N/A,N/A,0,0,1.85,34.65,DOMINION RESOURCES INC NEW,16,21,258
DA,N,10,2462,2475,2415,2425,0,0,2462,10,3100,1778,65,24.62,24.75,24.15,24.25,24.25,31100,N/A,N/A,0,0,0.99,24.49,GROUPE DANONE ADS,16,18,55
DAAT,U,11,700,1010,700,1010,690,1010,1010,11,6000,687,2,0.70,1.01,0.70,1.01,1.01,700,0.69,1.01,25,5,0.03,33.67,DAC TECH GRP INTL INC,15,50,0
DAB,N,10,906,912,902,912,0,0,911,10,1225,600,18,9.06,9.12,9.02,9.12,9.12,10000,N/A,N/A,0,0,0.80,11.40,DAVE & BUSTERS INC,16,18,0
DACG,Q,4,76,80,76,80,64,80,74,4,224,22,9,1.19,1.25,1.19,1.25,1.25,8200,1.00,1.25,10,3,-1.93,0,DA CONSULTING GRP INC,11,33,0
DAGM,S,4,112,112,112,112,112,116,112,4,328,100,1,1.75,1.75,1.75,1.75,1.75,100,1.75,1.81,5,10,0.05,35.00,DAG MEDIA INC,9,44,0
DAIEY,S,4,144,144,144,144,144,164,160,4,512,160,1,2.25,2.25,2.25,2.25,2.25,100,2.25,2.56,10,1,-0.49,0,DAI EI INC ADR,9,54,6
DAIO,Q,4,136,136,136,136,136,158,138,4,456,96,1,2.12,2.12,2.12,2.12,2.12,300,2.12,2.47,20,2,0.27,7.87,DATA I/0,12,42,0
DAJ,N,10,4700,4700,4700,4700,0,0,5000,10,6625,4200,1,47.00,47.00,47.00,47.00,47.00,2000,N/A,N/A,0,0,0.00,0,DAIMLER BENZ AG 5 3/4 CV 02,10,38,245
DAKT,Q,4,1108,1144,1032,1072,960,1344,1108,4,1344,448,93,17.31,17.88,16.12,16.75,16.75,46100,15.00,21.00,1,1,0.87,19.25,DAKTRONICS INC,16,0,0
DAL,N,10,4004,4055,3931,3939,0,0,4079,10,5831,3859,619,40.04,40.55,39.31,39.39,39.39,808900,N/A,N/A,0,0,7.05,5.59,DELTA AIR LINES INC,16,20,10
DALN,Q,4,82,82,68,68,68,126,82,4,1872,72,70,1.28,1.28,1.06,1.06,1.06,76400,1.06,1.97,7,12,-2.02,0,DALEEN TECHNOLOGIES INC,16,14,0
DANKY,S,4,48,50,46,46,46,48,46,4,432,18,106,0.75,0.78,0.72,0.72,0.72,177200,0.72,0.75,90,73,-1.10,0,DANKA BUSINESS SYS PLC ADR,16,13,22
DAOU,Q,4,20,22,19,20,20,22,20,4,340,16,8,0.31,0.34,0.30,0.31,0.31,14400,0.31,0.34,72,1,-1.07,0,DAOU SYSTEMS INC,16,3,0
DAP,N,10,753,765,753,760,0,0,752,10,1237,487,22,7.53,7.65,7.53,7.60,7.60,16000,N/A,N/A,0,0,1.12,6.79,DISCOUNT AUTO PARTS INC,16,21,0
DASTY,Q,4,3008,3048,2948,2999,2964,2992,3052,4,6760,2976,18,47.00,47.62,46.06,46.86,46.86,6300,46.31,46.75,3,10,0.77,60.86,DASSAULT SYS SA ADR,16,1,19
DATA,Q,4,224,224,220,220,216,224,216,4,728,136,5,3.50,3.50,3.44,3.44,3.44,3400,3.38,3.50,1,8,-1.61,0,DATATRAK INTL INC,16,4,0
DATC,Q,4,66,90,64,80,68,96,62,4,876,52,212,1.03,1.41,1.00,1.25,1.25,358100,1.06,1.50,2,4,-0.38,0,DATATEC SYSTEMS INC,16,13,0
DATM,Q,4,992,992,968,988,984,988,1000,4,2620,784,40,15.50,15.50,15.12,15.44,15.44,22900,15.38,15.44,10,7,0.85,18.16,DATUM INC,16,14,0
DATX,S,4,152,152,136,136,144,160,152,4,591,80,5,2.38,2.38,2.12,2.12,2.12,500,2.25,2.50,10,1,-0.78,0,DATA TRANSLATION INC,12,42,0
DAVE,Q,4,293,296,284,292,280,368,292,4,332,128,39,4.58,4.62,4.44,4.56,4.56,22600,4.38,5.75,5,13,0.23,19.84,FAMOUS DAVE'S OF AMER INC,15,50,0
DAVL,U,11,34,34,34,34,30,34,34,11,4750,21,2,0.03,0.03,0.03,0.03,0.03,25700,0.03,0.03,50,50,-7.78,0,DAVEL COMMUNICATIONS INC,12,22,0
DAVX,Q,4,686,686,612,620,64,960,684,4,2100,392,149,10.72,10.72,9.56,9.69,9.69,125800,1.00,15.00,4,3,0.33,29.36,DAVOX CP,16,7,0
DAWK,Q,4,48,57,42,48,44,64,36,4,220,26,224,0.75,0.89,0.66,0.75,0.75,317800,0.69,1.00,20,20,-0.32,0,DAW TECHNOLOGIES INC,16,14,0
DAY,A,10,35,39,35,39,0,0,35,10,218,12,3,0.35,0.39,0.35,0.39,0.39,1400,N/A,N/A,0,0,0.00,0,DAYTON MINING CP,12,38,0
DBCC,Q,4,350,350,326,328,128,376,344,4,596,132,200,5.47,5.47,5.09,5.12,5.12,214600,2.00,5.88,1,1,-1.68,0,DATA BROADCASTING CP,16,14,0
DBD,N,10,2750,2787,2713,2713,0,0,2775,10,3637,2293,205,27.50,27.87,27.13,27.13,27.13,353400,N/A,N/A,0,0,1.92,14.13,DIEBOLD INC,16,21,60
DBGC,U,11,16,16,15,15,12,17,16,11,1500,6,5,0.02,0.02,0.01,0.01,0.01,23000,0.01,0.02,50,50,-1.51,0,DYERSBURG CP,10,51,0
DBLE,S,4,290,302,290,302,288,302,300,4,452,154,2,4.53,4.72,4.53,4.72,4.72,200,4.50,4.72,10,1,0.05,94.38,DOUBLE EAGLE PET CO,16,9,0
DBOT,U,11,660,700,630,630,630,650,700,11,1500,420,23,0.66,0.70,0.63,0.63,0.63,71700,0.63,0.65,25,25,-0.08,0,DEMEGEN INC,15,56,0
DBRN,Q,4,1444,1448,1376,1380,0,0,1404,4,1984,920,112,22.56,22.62,21.50,21.56,21.56,117700,N/A,N/A,0,0,2.23,9.67,DRESS BARN THE,16,13,0
DBRSY,S,4,2552,2552,2528,2532,2536,2540,2596,4,2808,1164,176,39.88,39.88,39.50,39.56,39.56,268100,39.62,39.69,5,5,1.36,29.09,DE BEERS CONSL MNS ADR,16,14,127
DBSS,U,11,437,437,370,370,370,440,370,11,4625,312,4,0.44,0.44,0.37,0.37,0.37,20500,0.37,0.44,50,50,-0.56,0,DBS INDUSTRIES INC,15,59,0
DCA,N,10,2610,2610,2595,2595,0,0,2585,10,2670,2206,4,26.10,26.10,25.95,25.95,25.95,3400,N/A,N/A,0,0,0.00,0,DQE CAP CP 8 3/8 PINES 2039,15,19,209
DCBK,Q,4,1728,1728,1700,1700,1672,1856,1840,4,2080,1024,3,27.00,27.00,26.56,26.56,26.56,800,26.12,29.00,5,5,2.26,11.75,DESERT COMMUNITY BANK,12,57,20
DCCA,Q,4,136,144,128,128,128,132,138,4,2888,80,24,2.12,2.25,2.00,2.00,2.00,32800,2.00,2.06,2,2,-1.20,0,DATA CRITICAL CP,15,12,0
DCEG,U,11,1000,1125,1000,1031,1030,1120,1105,11,2370,343,5,1.00,1.12,1.00,1.03,1.03,10000,1.03,1.12,5,5,0.00,0,DOT COM ENTERTAIN GRP INC,15,54,0
DCEL,Q,4,1130,1132,1084,1084,1104,1124,1144,4,1924,624,70,17.66,17.69,16.94,16.94,16.94,33200,17.25,17.56,10,13,-3.15,0,DOBSON COMMUN CP CL A,16,5,0
DCGN,Q,4,578,596,554,568,512,640,592,4,2016,428,101,9.03,9.31,8.66,8.88,8.88,115300,8.00,10.00,23,1,-0.91,0,DECODE GENETICS INC,16,14,0
DCH,A,10,209,209,170,190,0,0,200,10,812,125,35,2.09,2.09,1.70,1.90,1.90,57800,N/A,N/A,0,0,-0.32,0,DCH TECHNOLOGY INC,16,11,0
DCI,N,10,2652,2652,2555,2578,0,0,2629,10,2962,1881,82,26.52,26.52,25.55,25.78,25.78,82200,N/A,N/A,0,0,1.55,16.63,DONALDSON CO INC,16,23,30
DCIM,U,11,240,240,190,190,190,240,210,11,11000,190,6,0.24,0.24,0.19,0.19,0.19,44900,0.19,0.24,50,50,-0.14,0,DICOM IMAGING SYTEMS INC,16,15,0
DCLK,Q,4,680,692,656,664,680,696,696,4,7344,512,1432,10.62,10.81,10.25,10.38,10.38,3565600,10.62,10.88,8,1,-1.29,0,DOUBLECLICK INC,16,16,0
DCM,A,10,831,832,831,832,0,0,842,10,900,731,2,8.31,8.32,8.31,8.32,8.32,5800,N/A,N/A,0,0,0.00,0,DREYFUS CAL MUNI INCM,15,11,46
DCN,N,10,0,1880,1827,1831,0,0,1873,10,3181,1281,359,N/A,18.80,18.27,18.31,18.31,555900,N/A,N/A,0,0,2.18,8.40,DANA CP,16,21,124
DCNT,Q,4,256,292,252,256,160,272,288,4,1736,280,102,4.00,4.56,3.94,4.00,4.00,77400,2.50,4.25,2,7,-6.35,0,DOCENT INC,16,12,0
DCO,N,10,1360,1361,1326,1350,0,0,1375,10,1562,875,18,13.60,13.61,13.26,13.50,13.50,13400,N/A,N/A,0,0,1.30,10.38,DUCOMMUN INC,15,54,0
DCOM,Q,4,1726,1726,1712,1712,1712,1716,1724,4,1812,848,39,26.97,26.97,26.75,26.75,26.75,38300,26.75,26.81,1,1,2.04,13.11,DIME COMMUNITY BANCSHARES,14,26,76
DCP,N,10,6170,6188,6097,6109,0,0,6131,10,6500,5300,17,61.70,61.88,60.97,61.09,61.09,150600,N/A,N/A,0,0,0.00,0,DOMINION RES INC PIES,16,3,475
DCPT,U,11,1062,1187,750,875,750,937,1000,11,13375,875,23,1.06,1.19,0.75,0.88,0.88,43200,0.75,0.94,25,25,-0.52,0,DOCUPORT INC,16,8,0
DCRN,Q,4,284,284,162,184,162,200,300,4,1084,236,211,4.44,4.44,2.53,2.88,2.88,160800,2.53,3.12,19,14,-0.21,0,DIACRIN INC,16,11,0
DCS,N,10,1925,1925,1843,1843,0,0,1950,10,2300,706,15,19.25,19.25,18.43,18.43,18.43,10900,N/A,N/A,0,0,2.00,9.22,DONCASTERS PLC ADS,16,19,0
DCSR,S,4,163,172,163,172,162,180,172,4,592,96,2,2.55,2.69,2.55,2.69,2.69,500,2.53,2.81,1,1,-1.04,0,DISC INC,14,46,0
DCTG,U,11,0,0,50,50,41,55,45,11,2000,17,46,N/A,N/A,0.05,0.05,0.05,1072700,0.04,0.05,50,50,0.00,0,DELTA CAPITAL TECH INC,15,59,0
DCTHU,S,4,192,240,192,224,192,224,176,4,420,132,8,3.00,3.75,3.00,3.50,3.50,3300,3.00,3.50,1,10,0.00,0,DELCATH SYSTEMS INC UTS,10,47,0
DCTM,Q,4,968,984,832,860,896,928,900,4,4088,764,619,15.12,15.38,13.00,13.44,13.44,599000,14.00,14.50,6,2,0.22,61.08,DOCUMENTUM INC,16,15,0
DCU,A,10,90,90,80,80,0,0,80,10,587,80,2,0.90,0.90,0.80,0.80,0.80,1100,N/A,N/A,0,0,0.13,6.15,DRYCLEAN USA INC,10,19,0
DCX,N,10,4680,4692,4542,4552,0,0,4686,10,6875,3790,280,46.80,46.92,45.42,45.52,45.52,394900,N/A,N/A,0,0,6.48,7.02,DAIMLERCHRYSLER AG ORD,16,20,164
DD,N,10,4276,4383,4234,4234,0,0,4300,10,6356,3818,1847,42.76,43.83,42.34,42.34,42.34,3987600,N/A,N/A,0,0,2.19,19.33,DU PONT E I DE NEM,16,20,140
DDD,A,10,18,21,15,21,0,0,18,10,1443,18,10,0.18,0.21,0.15,0.21,0.21,13600,N/A,N/A,0,0,-2.69,0,CHEQUEMATE INTL INC,16,13,0
DDDC,Q,4,84,84,66,72,16,132,84,4,2752,72,108,1.31,1.31,1.03,1.12,1.12,75300,0.25,2.06,32,2,-1.67,0,DELTATHREE INC,16,14,0
DDDP,Q,4,580,582,580,582,580,584,580,4,2556,544,8,9.06,9.09,9.06,9.09,9.09,4300,9.06,9.12,4,1,-0.52,0,3-DIMENSIONAL PHARMA INC,15,7,0
DDEQ,U,11,65,65,65,65,65,70,65,11,1625,1,1,0.06,0.06,0.06,0.06,0.06,1000,0.06,0.07,50,50,0.00,0,DIAMOND EQUITIES INC,9,46,0
DDEV,U,11,250,250,230,230,230,250,250,11,9000,218,3,0.25,0.25,0.23,0.23,0.23,8300,0.23,0.25,50,50,0.00,0,DISTINCTIVE DEVICES INC,13,56,0
DDF,N,10,1335,1365,1310,1330,0,0,1325,10,1420,968,24,13.35,13.65,13.10,13.30,13.30,31800,N/A,N/A,0,0,0.00,0,DELAWARE GRP DIV & INCM FD,15,20,150
DDIC,Q,4,1276,1276,1096,1116,0,0,1276,4,2940,608,883,19.94,19.94,17.12,17.44,17.44,1731600,N/A,N/A,0,0,0.70,24.91,DDI CP,16,16,0
DDIM,Q,4,36,36,34,36,36,54,36,4,432,14,36,0.56,0.56,0.53,0.56,0.56,61500,0.56,0.84,50,50,-0.70,0,DATA DIMENSIONS INC,16,14,0
DDN,A,10,200,230,200,205,0,0,235,10,295,93,14,2.00,2.30,2.00,2.05,2.05,37000,N/A,N/A,0,0,-0.29,0,DYNAMEX INC,16,3,0
DDR,N,10,1465,1485,1452,1471,0,0,1455,10,1618,1162,95,14.65,14.85,14.52,14.71,14.71,103100,N/A,N/A,0,0,1.31,11.23,DEVELOPERS DIVERS,16,21,148
DDRX,Q,4,42,44,36,38,38,40,42,4,248,16,18,0.66,0.69,0.56,0.59,0.59,44800,0.59,0.62,1,10,0.00,0,DIEDRICH COFFEE,15,54,0
DDS,N,10,1805,1820,1705,1720,0,0,1805,10,1956,943,561,18.05,18.20,17.05,17.20,17.20,940000,N/A,N/A,0,0,0.76,22.63,DILLARD'S INC,16,21,16
DDSI,U,11,210,230,200,230,187,250,200,11,500,62,7,0.21,0.23,0.20,0.23,0.23,41800,0.19,0.25,50,50,0.00,0,DIGITAL DESCRIPTOR SYSTEMS INC,15,40,0
DDT,N,10,1910,1948,1900,1900,0,0,1915,10,2039,1150,17,19.10,19.48,19.00,19.00,19.00,7700,N/A,N/A,0,0,0.00,0,DILLARDS CAP TR I 7.50 CAP SEC,16,6,187
DE,N,10,4115,4170,4090,4128,0,0,4206,10,4962,3068,675,41.15,41.70,40.90,41.28,41.28,1298400,N/A,N/A,0,0,2.14,19.29,DEERE & CO,16,28,88
DEBS,Q,4,1068,1072,1060,1068,1064,1072,1068,4,1184,544,13,16.69,16.75,16.56,16.69,16.69,11700,16.62,16.75,10,10,1.83,9.12,DEB SHOPS INC,15,42,20
DECC,Q,4,1184,1184,1184,1184,1120,1184,1120,4,1792,896,3,18.50,18.50,18.50,18.50,18.50,400,17.50,18.50,1,1,-0.13,0,D & E COMMUNICATIONS INC,13,15,50
DECK,Q,4,256,256,256,256,248,256,256,4,416,188,8,4.00,4.00,4.00,4.00,4.00,6200,3.88,4.00,85,5,0.74,5.41,DECKERS OUTDOOR CP,15,50,0
DECT,S,4,208,208,208,208,208,248,216,4,376,128,1,3.25,3.25,3.25,3.25,3.25,3000,3.25,3.88,19,8,0.29,11.21,DECTRON INTL LTD,10,20,0
DECTW,S,4,16,16,16,16,14,24,18,4,56,8,1,0.25,0.25,0.25,0.25,0.25,1000,0.22,0.38,5,1,0.00,0,DECTRON INTL LTD WS,11,23,0
DEL,N,10,2045,2045,2000,2002,0,0,2025,10,2525,1656,29,20.45,20.45,20.00,20.02,20.02,45100,N/A,N/A,0,0,0.93,21.53,DELTIC TIMBER CP,16,21,25
DELI,S,4,238,238,238,238,238,248,240,4,312,74,1,3.72,3.72,3.72,3.72,3.72,600,3.72,3.88,5,5,0.31,12.00,JERRY'S FAMOUS DELI INC,16,9,0
DELL,Q,4,1476,1576,1464,1516,1536,1548,1548,4,3820,1040,22263,23.06,24.62,22.88,23.69,23.69,42842200,24.00,24.19,7,2,0.81,29.24,DELL COMPUTER CP,16,16,0
DEMP,U,11,140,187,140,140,140,190,140,11,6375,119,19,0.14,0.19,0.14,0.14,0.14,49500,0.14,0.19,50,50,-4.97,0,DRUG EMPORIUM INC,15,51,0
DENT,Q,4,38,38,28,28,28,34,36,4,447,24,28,0.59,0.59,0.44,0.44,0.44,58300,0.44,0.53,20,80,0.21,2.08,INTERDENT INC,16,13,0
DEO,N,10,4005,4018,3955,3996,0,0,4030,10,4493,2437,237,40.05,40.18,39.55,39.96,39.96,399500,N/A,N/A,0,0,1.76,22.70,DIAGEO PLC ADS,16,19,123
DER,N,10,810,810,790,790,0,0,820,10,910,500,4,8.10,8.10,7.90,7.90,7.90,4500,N/A,N/A,0,0,0.03,263.33,DE RIGO SPA,16,16,0
DES,N,10,820,820,820,820,0,0,830,10,1681,618,2,8.20,8.20,8.20,8.20,8.20,5000,N/A,N/A,0,0,2.40,3.42,DESC SA DE CV SER C ADS,14,6,57
DESI,Q,4,126,132,126,132,124,132,130,4,172,66,8,1.97,2.06,1.97,2.06,2.06,4700,1.94,2.06,5,13,-0.65,0,DESIGNS INC,16,12,0
DEVC,Q,4,412,412,400,400,392,400,416,4,480,340,5,6.44,6.44,6.25,6.25,6.25,3500,6.12,6.25,23,8,3.39,1.84,DEVCON INTL CP,14,11,0
DEWY,U,11,3750,3750,3750,3750,3375,3750,3250,11,3875,1312,1,3.75,3.75,3.75,3.75,3.75,300,3.38,3.75,5,5,0.00,0,DEWEY ELECTRONICS CP,10,49,0
DEXT,U,11,125,125,125,125,130,150,125,11,2937,100,1,0.12,0.12,0.12,0.12,0.12,2000,0.13,0.15,50,50,-0.46,0,DEXTERITY SURGICAL INC,15,46,0
DF,N,10,3500,3500,3380,3399,0,0,3495,10,3850,2250,199,35.00,35.00,33.80,33.99,33.99,218200,N/A,N/A,0,0,2.97,11.44,DEAN FOODS CO,16,20,88
DFC,N,10,40,41,40,41,0,0,38,10,312,21,2,0.40,0.41,0.40,0.41,0.41,5100,N/A,N/A,0,0,-0.63,0,DELTA FINANCIAL CP,15,33,0
DFCT,S,4,44,48,38,40,40,44,44,4,352,22,55,0.69,0.75,0.59,0.62,0.62,60000,0.62,0.69,5,5,0.00,0,DF CHINA TECHNOLOGY INC,15,28,0
DFG,N,10,2886,2930,2846,2865,0,0,2886,10,4225,2293,130,28.86,29.30,28.46,28.65,28.65,107100,N/A,N/A,0,0,-0.16,0,DELPHI FINAN GROUP INC CL A,16,21,28
DFIB,Q,4,240,240,224,228,218,238,240,4,640,228,33,3.75,3.75,3.50,3.56,3.56,16400,3.41,3.72,1,1,-1.80,0,CARDIAC SCIENCE INC,16,14,0
DFS,N,10,900,905,894,896,0,0,905,10,1587,743,41,9.00,9.05,8.94,8.96,8.96,32200,N/A,N/A,0,0,1.47,6.10,DEPARTMENT 56 INC,16,21,0
DFT,N,10,2574,2574,2565,2565,0,0,2570,10,2675,2200,6,25.74,25.74,25.65,25.65,25.65,2400,N/A,N/A,0,0,0.00,0,DOWNEY FINAN CAP TR I 10% PR,15,4,250
DFXI,Q,4,1604,1632,1536,1556,0,0,1604,4,2132,678,261,25.06,25.50,24.00,24.31,24.31,158300,N/A,N/A,0,0,2.60,9.35,DIRECT FOCUS INC,16,13,0
DG,N,10,1700,1751,1700,1732,0,0,1773,10,2318,1343,577,17.00,17.51,17.00,17.32,17.32,1069600,N/A,N/A,0,0,0.62,27.94,DOLLAR GENERAL CP,16,20,13
DGAS,Q,4,1224,1240,1224,1228,1228,1240,1228,4,1300,872,8,19.12,19.38,19.12,19.19,19.19,1900,19.19,19.38,1,6,1.37,14.01,DELTA NATURAL GAS CO INC,15,13,114
DGBI,U,11,90,90,90,90,85,100,90,11,9750,62,1,0.09,0.09,0.09,0.09,0.09,10000,0.09,0.10,50,50,0.00,0,DIGITAL BRIDGE INC,11,7,0
DGEN,Q,4,384,386,360,376,368,374,392,4,2048,336,22,6.00,6.03,5.62,5.88,5.88,84900,5.75,5.84,1,4,-4.32,0,DELTAGEN INC,16,10,0
DGF,N,10,1315,1315,1305,1310,0,0,1315,10,1350,1006,11,13.15,13.15,13.05,13.10,13.10,9100,N/A,N/A,0,0,0.00,0,DELAWARE GRP GLB DIV & INCM FD,16,15,150
DGIC,Q,4,688,688,688,688,644,672,636,4,892,368,1,10.75,10.75,10.75,10.75,10.75,100,10.06,10.50,1,1,1.02,10.54,DONEGAL GROUP INC,14,11,36
DGII,Q,4,364,364,346,356,352,356,356,4,680,296,59,5.69,5.69,5.41,5.56,5.56,98400,5.50,5.56,1,1,-1.10,0,DIGI INTL INC,16,12,0
DGIN,Q,4,892,896,840,844,0,0,880,4,4792,672,160,13.94,14.00,13.12,13.19,13.19,92900,N/A,N/A,0,0,-2.25,0,DIGITAL INSIGHT CP,16,8,0
DGIT,Q,4,128,128,124,124,124,126,128,4,576,106,56,2.00,2.00,1.94,1.94,1.94,28100,1.94,1.97,1,13,0.04,48.44,DIGITAL GENERATION SYS INC,15,42,0
DGLH,Q,4,56,56,54,54,54,60,54,4,864,34,5,0.88,0.88,0.84,0.84,0.84,3600,0.84,0.94,30,8,-5.71,0,DIGITAL LIGHTHOUSE CP,14,30,0
DGLT,U,11,300,300,300,300,280,310,300,11,3000,70,2,0.30,0.30,0.30,0.30,0.30,11000,0.28,0.31,50,50,0.00,0,DIGI LINK TECH INC,16,2,0
DGMF,U,11,215,230,180,200,190,210,215,11,6375,40,46,0.22,0.23,0.18,0.20,0.20,180500,0.19,0.21,50,50,0.00,0,DME INTERACTIVE HLDGS,15,58,0
DGS,N,10,3365,3365,3275,3300,0,0,3385,10,3931,2687,32,33.65,33.65,32.75,33.00,33.00,86600,N/A,N/A,0,0,0.00,0,DOLLAR GENERAL STRYPES TR,16,8,0
DGSE,S,3,256,272,256,268,268,272,256,3,324,160,15,8.00,8.50,8.00,8.38,8.38,15600,8.38,8.50,10,15,0.21,39.88,DALLAS GOLD & SILVER EXCH INC,16,5,0
DGT,A,10,6820,6850,6780,6780,0,0,6913,10,8548,6822,4,68.20,68.50,67.80,67.80,67.80,800,N/A,N/A,0,0,0.00,0,STREETTRACKS DJ GLB TITAN IDX,16,13,0
DGX,N,10,8470,8675,8175,8375,0,0,8458,10,14625,3456,654,84.70,86.75,81.75,83.75,83.75,424500,N/A,N/A,0,0,2.22,37.73,QUEST DIAGNOSTICS INC,16,23,0
DHA,A,10,205,205,205,205,0,0,220,10,362,93,1,2.05,2.05,2.05,2.05,2.05,600,N/A,N/A,0,0,-1.56,0,DUCK HEAD APPAREL CO INC,11,7,0
DHBT,U,11,3000,3000,2937,2937,2906,2937,3000,11,3500,875,7,3.00,3.00,2.94,2.94,2.94,11000,2.91,2.94,5,5,-1.14,0,D H B CAPITAL GROUP,16,13,0
DHC,A,10,410,417,407,417,0,0,419,10,643,356,6,4.10,4.17,4.07,4.17,4.17,3900,N/A,N/A,0,0,0.34,12.26,DANIELSON HOLDING CP,15,57,0
DHF,N,10,748,754,745,747,0,0,745,10,968,562,47,7.48,7.54,7.45,7.47,7.47,75300,N/A,N/A,0,0,0.00,0,DREYFUS HIGH YLD STRAT FD,16,23,115
DHI,N,10,1890,1890,1790,1817,0,0,1890,10,2425,928,343,18.90,18.90,17.90,18.17,18.17,384400,N/A,N/A,0,0,2.61,6.96,D R HORTON INC,16,24,18
DHOM,Q,4,544,544,544,544,520,528,542,4,672,336,1,8.50,8.50,8.50,8.50,8.50,300,8.12,8.25,1,8,1.39,6.12,DOMINION HOMES INC,13,18,0
DHPI,U,11,600,600,510,530,375,531,750,11,1870,375,7,0.60,0.60,0.51,0.53,0.53,21000,0.38,0.53,50,25,0.00,0,DESERT HEALTH PRODS INC,15,21,0
DHR,N,10,5785,5785,5650,5705,0,0,5785,10,6975,3675,550,57.85,57.85,56.50,57.05,57.05,898000,N/A,N/A,0,0,2.23,25.58,DANAHER CP,16,21,8
DHTI,Q,4,44,46,42,46,42,46,42,4,184,22,21,0.69,0.72,0.66,0.72,0.72,35200,0.66,0.72,1,5,-0.38,0,DYNAMIC HEALTHCARE TECH INC,16,8,0
DHULZ,Q,4,896,904,896,904,900,904,896,4,1040,596,6,14.00,14.12,14.00,14.12,14.12,4400,14.06,14.12,10,16,1.66,8.51,DORCHESTER HUGOTON LTD ADR,15,36,108
DHY,N,10,655,655,620,630,0,0,653,10,843,475,31,6.55,6.55,6.20,6.30,6.30,76600,N/A,N/A,0,0,0.00,0,DLJ HIGH YIELD BD FD,16,19,90
DIA,A,10,9965,10061,9815,9838,0,0,10025,3,3665,3096,907,99.65,100.61,98.15,98.38,98.38,2653500,N/A,N/A,0,0,0.00,0,DIAMONDS TRUST SER 1,16,35,143
DIAN,Q,4,1856,1864,1312,1332,1296,1400,1855,4,3040,848,591,29.00,29.12,20.50,20.81,20.81,398100,20.25,21.88,3,2,0.84,24.78,DIANON SYSTEMS INC,16,14,0
DIET,U,11,26,28,26,28,27,34,26,11,450,14,4,0.03,0.03,0.03,0.03,0.03,70000,0.03,0.03,50,50,0.00,0,SUREQUEST SYSTEMS INC,15,45,0
DIG,N,10,530,538,522,535,0,0,548,10,2375,325,128,5.30,5.38,5.22,5.35,5.35,243900,N/A,N/A,0,0,-7.66,0,WALT DISNEY CO INTERNET GROUP,16,21,0
DIGE,Q,4,1200,1200,1008,1008,0,0,1164,4,3578,1104,181,18.75,18.75,15.75,15.75,15.75,148400,N/A,N/A,0,0,-0.47,0,DIGENE CP,16,14,0
DIGI,Q,4,104,104,98,104,0,0,100,4,2640,96,22,1.62,1.62,1.53,1.62,1.62,18000,N/A,N/A,0,0,-0.63,0,DIGITAL IMPACT INC,16,14,0
DIGL,Q,4,1192,1200,1072,1100,1104,1116,1172,4,8576,1096,1772,18.62,18.75,16.75,17.19,17.19,694200,17.25,17.44,5,2,0.98,17.54,DIGITAL LIGHTWAVE INC,16,14,0
DIGS,S,3,32,32,28,32,28,32,34,3,768,28,8,1.00,1.00,0.88,1.00,1.00,3600,0.88,1.00,1,23,-2.03,0,SOFTLOCK.COM INC,16,12,0
DIGX,Q,4,842,848,788,812,0,0,844,4,11736,820,336,13.16,13.25,12.31,12.69,12.69,208500,N/A,N/A,0,0,-2.26,0,DIGEX INC,16,16,0
DII,A,10,280,280,280,280,0,0,290,10,512,250,1,2.80,2.80,2.80,2.80,2.80,200,N/A,N/A,0,0,0.41,6.83,DECORATOR INDUS INC,15,47,12
DIIBF,Q,4,1128,1144,1128,1144,1096,1124,1104,4,1440,756,3,17.62,17.88,17.62,17.88,17.88,300,17.12,17.56,5,5,0.60,29.79,DOREL IND INC CL B,9,45,0
DIMEZ,Q,4,14,14,12,12,12,14,12,4,80,10,25,0.22,0.22,0.19,0.19,0.19,301300,0.19,0.22,750,636,0.00,0,DIME BANCORP INC LITG TRACK WS,16,14,0
DINE,U,11,906,906,781,875,781,875,843,11,1562,234,17,0.91,0.91,0.78,0.88,0.88,50400,0.78,0.88,25,25,-2.45,0,ADVANTICA REST GRP INC,16,13,0
DIOD,Q,4,586,590,528,576,564,576,554,4,2194,504,92,9.16,9.22,8.25,9.00,9.00,25000,8.81,9.00,1,11,1.62,5.56,DIODES INC,16,9,0
DIR,N,10,300,300,280,283,0,0,298,10,1600,268,65,3.00,3.00,2.80,2.83,2.83,63900,N/A,N/A,0,0,-0.08,0,CREDIT SUISSE FIRST BOSTON USA,16,17,0
DIRI,S,4,14,16,14,14,14,16,14,4,168,12,23,0.22,0.25,0.22,0.22,0.22,52900,0.22,0.25,5,100,-0.94,0,DIRECT INSITE CP,16,5,38
DIRX,U,11,656,750,656,750,687,875,656,11,3000,590,2,0.66,0.75,0.66,0.75,0.75,3500,0.69,0.88,25,25,0.00,0,DUPONT DIRECT FINCL HLDGS INC,14,9,0
DIS,N,10,2720,2798,2708,2752,0,0,2800,10,4387,2600,1562,27.20,27.98,27.08,27.52,27.52,650200,N/A,N/A,0,0,0.56,49.14,WALT DISNEY CO (THE),16,20,21
DISH,Q,4,1688,1788,1656,1696,1696,1728,1704,4,5200,1312,3547,26.38,27.94,25.88,26.50,26.50,2504500,26.50,27.00,19,2,-1.32,0,ECHOSTAR COMMUN CP CL A,16,16,0
DISK,Q,4,180,180,172,178,176,178,180,4,348,172,20,2.81,2.81,2.69,2.78,2.78,14300,2.75,2.78,15,16,0.33,8.43,IMAGE ENTERTAINMENT INC,16,14,0
DISS,S,4,14,14,10,12,10,12,12,4,212,8,11,0.22,0.22,0.16,0.19,0.19,11900,0.16,0.19,49,23,-0.09,0,DIVERSIFIED SENIOR SVCS INC,15,55,0
DIT,A,10,500,500,500,500,0,0,508,10,925,368,3,5.00,5.00,5.00,5.00,5.00,5600,N/A,N/A,0,0,1.08,4.63,AMCON DISTRIBUTING CO,15,56,12
DITC,Q,4,566,574,536,538,544,560,560,4,7952,424,391,8.84,8.97,8.38,8.41,8.41,339600,8.50,8.75,1,1,0.61,13.78,DITECH COMMUN CP,16,14,0
DIV,N,10,1440,1465,1440,1460,0,0,1446,10,1480,1168,6,14.40,14.65,14.40,14.60,14.60,5300,N/A,N/A,0,0,0.00,0,JOHN HANCOCK PATRIOT SEL DIV,16,6,108
DJ,N,10,5345,5355,5245,5303,0,0,5393,10,7731,5137,415,53.45,53.55,52.45,53.03,53.03,519800,N/A,N/A,0,0,-1.35,0,DOW JONES & CO INC,16,22,100
DJM,N,10,1165,1172,1144,1172,0,0,1157,10,1293,1143,13,11.65,11.72,11.44,11.72,11.72,21900,N/A,N/A,0,0,0.00,0,MERRILL LYNCH DJII MITTS 03,12,50,0
DJT,N,10,205,209,202,203,0,0,206,10,350,175,18,2.05,2.09,2.02,2.03,2.03,25200,N/A,N/A,0,0,-1.69,0,TRUMP HOTELS & CASINO RESORTS,16,18,0
DK,N,10,865,870,865,870,0,0,865,10,925,425,2,8.65,8.70,8.65,8.70,8.70,1400,N/A,N/A,0,0,0.87,10.00,DONNA KARAN INTL INC,15,3,0
DKE,N,10,2500,2520,2490,2505,0,0,2500,10,2505,2445,297,25.00,25.20,24.90,25.05,25.05,1293200,N/A,N/A,0,0,0.00,0,DUKE EMERGY CP UTS,16,24,206
DKEY,S,4,208,208,192,192,192,208,204,4,1152,128,13,3.25,3.25,3.00,3.00,3.00,5900,3.00,3.25,15,13,-0.60,0,DATAKEY INC,15,34,0
DKIN,U,11,140,140,140,140,125,145,142,11,510,140,1,0.14,0.14,0.14,0.14,0.14,14900,0.12,0.14,50,50,0.00,0,DRUCKER INC,14,56,0
DKWD,Q,4,1216,1240,1196,1232,1196,1232,1240,4,1420,480,7,19.00,19.38,18.69,19.25,19.25,1500,18.69,19.25,1,1,1.86,10.35,D & K HEALTHCARE RES INC,16,10,10
DL,N,10,1291,1325,1277,1325,0,0,1290,10,1575,987,185,12.91,13.25,12.77,13.25,13.25,466100,N/A,N/A,0,0,-0.12,0,DIAL CP,16,21,16
DLA,A,10,1775,1775,1775,1775,0,0,1800,10,2025,875,1,17.75,17.75,17.75,17.75,17.75,600,N/A,N/A,0,0,4.51,3.94,DELTA APPAREL INC,11,4,0
DLEX,Q,4,448,448,418,418,416,448,456,4,800,456,8,7.00,7.00,6.53,6.53,6.53,1400,6.50,7.00,1,7,-1.40,0,DATALEX PLC ADS,16,5,0
DLGS,Q,4,268,288,256,256,248,256,264,4,3640,264,7,4.19,4.50,4.00,4.00,4.00,1900,3.88,4.00,45,1,0.58,6.90,DIALOG SEMICONDUCTOR PLC ADS,12,56,0
DLI,A,10,980,980,970,970,0,0,990,10,1231,700,2,9.80,9.80,9.70,9.70,9.70,1200,N/A,N/A,0,0,0.59,16.44,DEL LABORATORIES INC,11,45,0
DLIA,Q,4,235,252,224,232,230,232,234,4,752,32,137,3.67,3.94,3.50,3.62,3.62,204800,3.59,3.62,10,1,-5.92,0,DELIAS INC,16,12,0
DLK,A,10,260,260,238,245,0,0,260,10,4462,175,24,2.60,2.60,2.38,2.45,2.45,26000,N/A,N/A,0,0,-0.65,0,SEMOTUS SOLUTIONS INC,16,17,0
DLM,N,10,935,935,891,891,0,0,925,10,1150,562,56,9.35,9.35,8.91,8.91,8.91,75600,N/A,N/A,0,0,2.22,4.01,DEL MONTE FOODS CO,16,24,0
DLNK,U,11,170,170,160,180,160,190,180,11,1740,85,9,0.17,0.17,0.16,0.18,0.18,50600,0.16,0.19,50,50,-0.36,0,DECISIONLINK INC,16,3,0
DLP,N,10,2360,2360,2260,2269,0,0,2335,10,2900,1837,132,23.60,23.60,22.60,22.69,22.69,123400,N/A,N/A,0,0,2.09,10.86,DELTA & PINE LAND CO,16,21,16
DLSC,U,11,1437,1850,1375,1750,1562,1875,1437,11,18250,1375,17,1.44,1.85,1.38,1.75,1.75,15300,1.56,1.88,5,5,0.00,0,DELSECUR CP,14,19,0
DLTK,Q,4,255,271,244,256,250,256,248,4,1312,232,26,3.98,4.23,3.81,4.00,4.00,18700,3.91,4.00,1,3,0.47,8.51,DELTEK SYSTEMS INC,14,58,0
DLTR,Q,4,1172,1224,1164,1168,1184,1276,1164,4,3088,1144,2491,18.31,19.12,18.19,18.25,18.25,6379100,18.50,19.94,1,1,1.16,15.73,DOLLAR TREE STORES INC,16,15,0
DLW,N,10,110,110,102,103,0,0,110,10,343,100,4,1.10,1.10,1.02,1.03,1.03,18600,N/A,N/A,0,0,0.75,1.37,DELTA WOODSIDE INDUS INC,15,25,0
DLX,N,10,2300,2323,2299,2310,0,0,2315,10,2762,1885,262,23.00,23.23,22.99,23.10,23.10,296900,N/A,N/A,0,0,2.24,10.31,DELUXE CP,16,22,148
DMAR,U,11,1000,1000,1000,1000,750,1000,875,11,3125,437,1,1.00,1.00,1.00,1.00,1.00,200,0.75,1.00,25,25,-2.39,0,DATAMARINE INTL INC,16,11,0
DMAX,S,3,96,116,96,116,102,116,120,3,571,83,4,3.00,3.62,3.00,3.62,3.62,2600,3.19,3.62,10,5,-1.17,0,DRUGMAX.COM INC,14,2,0
DMC,A,10,400,435,400,410,0,0,410,10,593,162,30,4.00,4.35,4.00,4.10,4.10,131100,N/A,N/A,0,0,-2.28,0,DAIRY MART CONVENIENCE STRS,16,16,0
DMCX,Q,4,272,272,272,272,248,292,276,4,1216,276,1,4.25,4.25,4.25,4.25,4.25,100,3.88,4.56,1,1,0.41,10.37,DATAMIRROR CP,10,14,0
DMDI,U,11,840,860,770,781,760,810,820,11,2000,312,57,0.84,0.86,0.77,0.78,0.78,100200,0.76,0.81,25,25,0.00,0,DIAMOND INTL GRP INC,15,58,0
DMDS,S,4,22,22,18,20,18,22,22,4,192,18,9,0.34,0.34,0.28,0.31,0.31,9200,0.28,0.34,10,20,-2.90,0,DENTAL MED DIAGNOSTIC SYS INC,13,16,0
DMDSW,S,4,6,6,6,6,4,6,6,4,64,1,2,0.09,0.09,0.09,0.09,0.09,1000,0.06,0.09,5,120,0.00,0,DENTAL MED DIAGNOSTIC SYS WS,15,25,0
DME,N,10,3105,3169,3092,3141,0,0,3055,10,3300,1468,400,31.05,31.69,30.92,31.41,31.41,629200,N/A,N/A,0,0,1.35,23.27,DIME BANCORP INC,16,21,40
DMEC,U,11,12,12,10,10,9,11,10,11,230,5,5,0.01,0.01,0.01,0.01,0.01,28500,0.01,0.01,50,50,-0.05,0,DIAMOND ENTERTAINMENT CP,11,22,0
DMED,Q,4,304,312,260,260,192,438,300,4,772,260,87,4.75,4.88,4.06,4.06,4.06,92100,3.00,6.84,1,10,-0.10,0,DIAMETRICS MEDICAL INC,16,9,0
DMES,U,11,110,110,110,110,100,110,110,11,870,95,1,0.11,0.11,0.11,0.11,0.11,6000,0.10,0.11,50,50,-0.01,0,DEMARCO ENERGY SYS OF AMER,13,27,0
DMF,A,10,886,891,886,887,0,0,886,10,907,693,4,8.86,8.91,8.86,8.87,8.87,3200,N/A,N/A,0,0,0.00,0,DREYFUS MUNI INCM,15,54,53
DMI,A,10,425,425,420,420,0,0,447,10,793,225,2,4.25,4.25,4.20,4.20,4.20,1000,N/A,N/A,0,0,-3.05,0,DEPOMED INC,11,25,0
DMIF,S,4,128,128,128,128,128,136,128,4,188,104,4,2.00,2.00,2.00,2.00,2.00,3100,2.00,2.12,20,5,0.65,3.08,DMI FURNITURE,16,8,0
DMMB,A,10,1430,1463,1430,1463,0,0,1417,10,1575,1100,0,14.30,14.63,14.30,14.63,14.63,700,N/A,N/A,0,0,1.81,8.08,DIA MET MINERALS LTD CL B,13,22,0
DMN,N,10,740,742,709,714,0,0,745,10,920,193,35,7.40,7.42,7.09,7.14,7.14,40800,N/A,N/A,0,0,0.60,11.90,DIMON INC,16,21,20
DMNX,U,11,2000,2250,1375,2000,2000,2500,1500,11,11250,1310,29,2.00,2.25,1.38,2.00,2.00,17500,2.00,2.50,5,5,0.00,0,DOMINIX INC,16,14,0
DMRC,Q,4,769,769,744,768,712,1456,768,4,4704,576,121,12.02,12.02,11.62,12.00,12.00,116600,11.12,22.75,3,1,-1.17,0,DIGIMARC CP,16,6,0
DMRK,Q,4,239,248,184,186,186,216,228,4,2848,228,30,3.73,3.88,2.88,2.91,2.91,11500,2.91,3.38,22,2,-3.55,0,DAMARK INTL INC CL A,16,14,0
DMSC,u,11,25,25,20,25,20,29,20,11,90,20,6,0.03,0.03,0.02,0.03,0.03,122100,0.02,0.03,50,50,0.00,0,DISPATCH MANAGEMENT SVCS CP,15,37,0
DMTR,U,11,145,145,135,135,135,145,145,11,1125,55,4,0.14,0.14,0.14,0.14,0.14,11900,0.14,0.14,50,50,-0.57,0,DATAMETRICS CP,15,55,0
DNA,N,10,4725,4775,4425,4477,0,0,4725,3,3200,1352,793,47.25,47.75,44.25,44.77,44.77,3541700,N/A,N/A,0,0,-0.03,0,GENENTECH INC,16,20,0
DNAP,U,11,115,115,102,105,102,110,110,11,470,15,73,0.12,0.12,0.10,0.10,0.10,746700,0.10,0.11,50,50,0.00,0,DNAPRINT GENOMICS INC,16,9,0
DNB,N,10,2570,2610,2552,2599,0,0,2560,10,2725,1300,144,25.70,26.10,25.52,25.99,25.99,221800,N/A,N/A,0,0,2.52,10.31,DUN & BRADSTREET CP,16,21,0
DNCR,Q,4,376,384,368,376,368,376,384,4,704,320,30,5.88,6.00,5.75,5.88,5.88,49100,5.75,5.88,1,1,0.46,12.77,DYNACARE INC,16,1,0
DNDN,S,4,636,640,568,568,568,600,636,4,1704,560,65,9.94,10.00,8.88,8.88,8.88,76900,8.88,9.38,2,8,-1.04,0,DENDREON CO,16,14,0
DNEX,Q,4,2121,2144,1892,1920,1916,1920,2056,4,2540,1370,128,33.14,33.50,29.56,30.00,30.00,52700,29.94,30.00,5,1,1.41,21.28,DIONEX CP,16,14,0
DNKY,U,11,440,440,440,440,440,470,437,11,4250,180,1,0.44,0.44,0.44,0.44,0.44,1500,0.44,0.47,50,50,-2.19,0,DONNKENNY INC,11,49,0
DNM,A,10,844,856,841,856,0,0,845,10,880,750,7,8.44,8.56,8.41,8.56,8.56,5200,N/A,N/A,0,0,0.00,0,DREYFUS NY MUNI INCM,16,19,48
DNMN,U,11,65,75,60,75,75,90,70,11,1930,50,9,0.06,0.08,0.06,0.08,0.08,132500,0.08,0.09,50,50,-0.26,0,DENMANS.COM INC,14,6,0
DNP,N,10,1073,1073,1063,1068,0,0,1066,10,1097,856,67,10.73,10.73,10.63,10.68,10.68,75000,N/A,N/A,0,0,0.00,0,DUFF & PHELPS UTIL INCM INC,16,15,78
DNR,N,10,957,990,930,940,0,0,947,10,1200,362,77,9.57,9.90,9.30,9.40,9.40,138900,N/A,N/A,0,0,3.07,3.06,DENBURY RESOURCES INC,16,21,0
DNT,N,10,2440,2463,2437,2446,0,0,2440,10,2512,2075,41,24.40,24.63,24.37,24.46,24.46,28600,N/A,N/A,0,0,0.00,0,DELTA AIR LINES INC 8 1/8 S 39,16,16,203
DNTK,U,11,1210,1500,1210,1490,1460,1500,1195,11,12562,720,161,1.21,1.50,1.21,1.49,1.49,282900,1.46,1.50,5,5,0.00,0,DAUPHIN TECH INC,16,13,0
DNY,N,10,2650,2727,2650,2717,0,0,2732,10,3060,1912,338,26.50,27.27,26.50,27.17,27.17,449300,N/A,N/A,0,0,2.17,12.52,DONNELLEY R R & SONS,16,23,88
DO,N,10,4030,4185,4030,4032,0,0,4072,10,4793,2956,596,40.30,41.85,40.30,40.32,40.32,901000,N/A,N/A,0,0,0.53,76.08,DIAMOND OFFSHORE DRILLING INC,16,21,50
DOBZ,U,11,740,740,625,687,656,687,687,11,13500,125,11,0.74,0.74,0.62,0.69,0.69,12400,0.66,0.69,25,25,0.00,0,2DOBIZ.COM INC,16,6,0
DOC,A,10,360,361,360,361,0,0,350,10,1612,293,2,3.60,3.61,3.60,3.61,3.61,200,N/A,N/A,0,0,-0.26,0,MEDICAL ADVISORY SYS INC,16,17,0
DOCC,Q,4,192,192,160,166,168,180,184,4,504,110,20,3.00,3.00,2.50,2.59,2.59,12100,2.62,2.81,1,1,0.20,12.97,DOCUCORP INTL INC,16,1,0
DOCU,U,11,80,80,80,80,80,85,80,11,500,80,1,0.08,0.08,0.08,0.08,0.08,500,0.08,0.09,50,50,-0.14,0,DOCUCON INC,11,51,0
DOCX,Q,4,112,112,112,112,112,118,118,4,336,38,1,1.75,1.75,1.75,1.75,1.75,500,1.75,1.84,50,1,0.56,3.12,DOCUMENT SCIENCES CP,13,27,0
DOL,N,10,1627,1627,1555,1625,0,0,1617,10,2150,1175,199,16.27,16.27,15.55,16.25,16.25,319900,N/A,N/A,0,0,1.21,13.43,DOLE FOOD CO INC,16,20,40
DOM,N,10,1730,1730,1709,1714,0,0,1715,10,2005,1162,18,17.30,17.30,17.09,17.14,17.14,9300,N/A,N/A,0,0,2.63,6.52,DOMINION RES BLACK WARRIOR TR,15,40,250
DON,N,10,1420,1420,1420,1420,0,0,1420,10,1590,1155,1,14.20,14.20,14.20,14.20,14.20,500,N/A,N/A,0,0,1.81,7.85,DONNELLY CP CL A,14,13,40
DOR,A,10,111,115,111,115,0,0,115,10,793,81,4,1.11,1.15,1.11,1.15,1.15,9000,N/A,N/A,0,0,-0.62,0,ENDOREX CP,10,44,0
DORL,Q,4,1728,1728,1636,1644,1604,1692,1712,4,1920,552,363,27.00,27.00,25.56,25.69,25.69,214900,25.06,26.44,11,12,1.85,13.89,DORAL FINANCIAL CP,16,14,40
DORLO,Q,4,1600,1648,1600,1648,1600,1648,1600,4,1856,1432,4,25.00,25.75,25.00,25.75,25.75,3100,25.00,25.75,42,1,0.00,0,DORAL FINANCIAL CP PR B,12,20,208
DORLP,Q,3,1448,1448,1448,1448,0,0,1488,3,1600,1212,0,45.25,45.25,45.25,45.25,45.25,400,N/A,N/A,0,0,0.00,0,DORAL FINANCIAL CP NC PR A,12,14,350
DOTK,U,11,85,85,80,85,80,90,85,11,590,20,2,0.09,0.09,0.08,0.09,0.09,22600,0.08,0.09,50,50,0.00,0,DELTA OMEGA TECHNOLOGIES,10,50,0
DOTX,U,11,312,312,281,281,281,437,312,11,700,125,2,0.31,0.31,0.28,0.28,0.28,13200,0.28,0.44,50,50,-0.16,0,DOTRONIX INC,13,28,0
DOV,N,10,3685,3750,3645,3654,0,0,3744,10,5437,3412,677,36.85,37.50,36.45,36.54,36.54,905700,N/A,N/A,0,0,2.54,14.39,DOVER CP,16,20,50
DOW,N,10,3050,3225,3050,3174,0,0,3130,10,4181,2300,1100,30.50,32.25,30.50,31.74,31.74,3176300,N/A,N/A,0,0,2.22,14.30,DOW CHEMICAL,16,23,116
DOX,N,10,5690,5690,5200,5310,0,0,5526,10,9450,4900,953,56.90,56.90,52.00,53.10,53.10,2395100,N/A,N/A,0,0,0.01,5310.00,AMDOCS LTD ORD,16,20,0
DP,N,10,5540,5540,5350,5350,0,0,5530,10,6075,2168,61,55.40,55.40,53.50,53.50,53.50,19700,N/A,N/A,0,0,2.01,26.62,DIAGNOSTIC PRODUCTS CP,16,23,48
DPAC,Q,4,122,124,120,120,120,124,120,4,1132,120,42,1.91,1.94,1.88,1.88,1.88,42200,1.88,1.94,16,10,0.16,11.72,DENSE PAC MICROSYSTEMS,15,54,0
DPCH,U,11,210,250,190,190,190,230,180,11,775,87,17,0.21,0.25,0.19,0.19,0.19,945900,0.19,0.23,50,50,0.00,0,DP CHARTERS INC,15,59,0
DPH,N,10,1482,1500,1405,1405,0,0,1484,10,2093,1050,702,14.82,15.00,14.05,14.05,14.05,2699400,N/A,N/A,0,0,1.94,7.24,DELPHI AUTOMOTIVE SYS CP,16,24,28
DPII,Q,4,416,416,408,408,408,416,404,4,1664,360,54,6.50,6.50,6.38,6.38,6.38,127900,6.38,6.50,5,109,-0.67,0,DISCOVERY PARTNERS INTL INC,15,54,0
DPL,N,10,2765,2798,2750,2750,0,0,2790,10,3375,1856,189,27.65,27.98,27.50,27.50,27.50,276700,N/A,N/A,0,0,2.23,12.33,DPL INC,16,21,94
DPMI,Q,4,3827,3827,3232,3328,3328,3424,3784,4,5684,2496,2135,59.80,59.80,50.50,52.00,52.00,1017100,52.00,53.50,1,1,2.15,24.19,DUPONT PHOTOMASKS INC,16,15,0
DPPI,U,11,200,220,170,200,185,200,200,11,1070,55,27,0.20,0.22,0.17,0.20,0.20,138200,0.19,0.20,50,50,0.00,0,DIPPY FOODS INC,16,7,0
DPRS,U,11,8562,9000,8500,8562,8500,9000,8500,11,31000,1500,7,8.56,9.00,8.50,8.56,8.56,2700,8.50,9.00,5,5,0.00,0,DEFAULT PROOF CREDIT CARD SYS,14,11,0
DPTR,S,4,306,306,300,304,302,304,300,4,444,176,6,4.78,4.78,4.69,4.75,4.75,6200,4.72,4.75,2,15,-0.19,0,DELTA PETE CP NEW,11,12,0
DPW,A,10,148,148,143,143,0,0,150,10,1493,150,4,1.48,1.48,1.43,1.43,1.43,1500,N/A,N/A,0,0,0.07,20.43,DIGITAL POWER CP,15,40,0
DQE,N,10,3090,3090,3063,3069,0,0,3080,10,4900,2912,121,30.90,30.90,30.63,30.69,30.69,81200,N/A,N/A,0,0,2.20,13.95,DQE,16,21,168
DQZ,N,10,2500,2500,2450,2470,0,0,2500,10,2500,2018,9,25.00,25.00,24.50,24.70,24.70,5700,N/A,N/A,0,0,0.00,0,DUQUESNE LT CO 7 3/8 QUIBS 38,15,42,184
DRAI,Q,4,384,400,384,384,384,396,384,4,528,296,6,6.00,6.25,6.00,6.00,6.00,4000,6.00,6.19,23,1,0.32,18.75,DATA RESEARCH ASSO INC,16,2,12
DRAM,Q,4,640,664,616,640,8,1160,688,4,3040,616,92,10.00,10.38,9.62,10.00,10.00,36900,0.12,18.12,10,2,1.06,9.43,DATARAM CP,16,11,0
DRAX,Q,4,125,126,112,114,96,140,124,4,256,96,45,1.95,1.97,1.75,1.78,1.78,21200,1.50,2.19,50,20,-0.12,0,DRAXIS HEALTH INC,16,14,0
DRCO,Q,4,528,540,528,536,536,540,536,4,614,424,18,8.25,8.44,8.25,8.38,8.38,12800,8.38,8.44,1,1,0.60,13.96,DYNAMICS RESEARCH CP,15,33,0
DRCT,U,11,3750,3750,3750,3750,3625,3875,3687,11,16000,3500,1,3.75,3.75,3.75,3.75,3.75,10000,3.62,3.88,5,5,0.00,0,DIRECT III MKTG INC,13,57,0
DRD,N,10,3520,3520,3500,3501,0,0,3525,10,4000,2062,65,35.20,35.20,35.00,35.01,35.01,59400,N/A,N/A,0,0,1.23,28.46,DUANE READE INC,16,22,0
DRE,N,10,2303,2303,2290,2295,0,0,2303,10,2575,1775,151,23.03,23.03,22.90,22.95,22.95,158200,N/A,N/A,0,0,1.66,13.83,DUKE-WEEKS RLTY CP,16,20,172
DRF,N,10,240,240,240,240,0,0,237,10,650,193,3,2.40,2.40,2.40,2.40,2.40,900,N/A,N/A,0,0,0.49,4.90,DAN RIVER INC,13,44,0
DRH,A,10,107,107,107,107,0,0,107,10,312,68,1,1.07,1.07,1.07,1.07,1.07,500,N/A,N/A,0,0,-0.41,0,DRIVER HARRIS CO,15,44,0
DRI,N,10,2325,2344,2313,2330,0,0,2315,10,2700,1268,342,23.25,23.44,23.13,23.30,23.30,802500,N/A,N/A,0,0,1.51,15.43,DARDEN RESTAURANTS INC,16,21,8
DRIV,Q,4,360,362,324,336,324,360,360,4,2080,140,263,5.62,5.66,5.06,5.25,5.25,153900,5.06,5.62,5,15,-1.78,0,DIGITAL RIVER INC,16,14,0
DRKRF,U,11,300,310,281,281,280,310,300,11,437,280,6,0.30,0.31,0.28,0.28,0.28,72500,0.28,0.31,50,50,0.00,0,DEREK RESOURCES CP,14,41,0
DRMD,Q,4,368,376,364,368,336,384,372,4,728,184,95,5.75,5.88,5.69,5.75,5.75,64000,5.25,6.00,5,2,0.01,575.00,DURAMED PHARMACEUTICALS INC,16,12,0
DROOY,S,4,60,62,56,60,56,100,60,4,104,36,133,0.94,0.97,0.88,0.94,0.94,526200,0.88,1.56,22,10,-0.67,0,DURBAN ROODEPORT DEEP ADR,16,14,0
DROV,Q,4,1670,1670,1640,1640,1640,1668,1670,4,1767,799,5,26.09,26.09,25.62,25.62,25.62,3900,25.62,26.06,1,1,0.61,42.01,DROVERS BANCSHARES CP PA,16,5,52
DRPDF,U,11,215,215,210,210,210,220,210,11,280,80,7,0.22,0.22,0.21,0.21,0.21,119300,0.21,0.22,50,50,-0.44,0,DURA PRODUCTS INTL INC,16,2,0
DRQ,N,10,2950,2953,2905,2910,0,0,2920,10,4925,1900,65,29.50,29.53,29.05,29.10,29.10,46800,N/A,N/A,0,0,0.63,46.19,DRIL QUIP INC,16,24,0
DRRA,Q,4,558,558,528,532,528,532,544,4,1120,280,32,8.72,8.72,8.25,8.31,8.31,22700,8.25,8.31,10,9,2.35,3.54,DURA AUTOMOTIVE SYS INC,16,2,0
DRRAP,Q,4,1004,1004,992,996,960,1000,1008,4,1176,704,6,15.69,15.69,15.50,15.56,15.56,3600,15.00,15.62,5,1,0.00,0,DURA AUTOMOTIVE SYS CAP TR SBI,15,45,187
DRRX,Q,4,328,348,328,336,336,348,336,4,1184,336,17,5.12,5.44,5.12,5.25,5.25,8000,5.25,5.44,1,1,-1.22,0,DURECT CP,16,14,0
DRS,A,10,1795,1796,1720,1745,0,0,1800,10,1864,900,54,17.95,17.96,17.20,17.45,17.45,48700,N/A,N/A,0,0,0.70,24.93,DRS TECHNOLOGIES INC,16,21,0
DRSTW,U,11,8125,8125,8125,8125,7875,8531,8450,11,9125,1120,2,8.12,8.12,8.12,8.12,8.12,1000,7.88,8.53,5,5,0.00,0,DRS TECH INC WS,15,33,0
DRTE,Q,4,854,864,744,768,764,1104,844,4,2148,680,320,13.34,13.50,11.62,12.00,12.00,480600,11.94,17.25,5,1,0.74,16.22,DENDRITE INTL INC,16,15,0
DRTK,Q,4,200,204,178,198,192,198,196,4,712,184,94,3.12,3.19,2.78,3.09,3.09,96200,3.00,3.09,21,5,0.66,4.69,DURATEK INC,16,8,0
DRTN,Q,4,211,212,196,204,196,272,208,4,5456,164,123,3.30,3.31,3.06,3.19,3.19,99400,3.06,4.25,1,3,-1.12,0,DATA RETURN CP,16,14,0
DRUG,U,11,1718,1718,1562,1625,1562,1687,1625,11,8062,1562,27,1.72,1.72,1.56,1.62,1.62,43500,1.56,1.69,5,5,0.00,0,DRAGON PHARMA INC,16,7,0
DRVR,S,4,65,65,60,64,64,66,64,11,4812,125,59,1.02,1.02,0.94,1.00,1.00,105900,1.00,1.03,70,5,-0.03,0,DRIVERSSHIELD.COM CP,16,12,0
DRXR,Q,4,788,788,720,764,760,776,756,4,1600,616,36,12.31,12.31,11.25,11.94,11.94,20300,11.88,12.12,5,1,0.44,27.13,DREXLER TECHNOLOGY CP,16,11,0
DRYR,Q,4,1920,1920,1856,1872,0,0,1932,4,2400,1192,121,30.00,30.00,29.00,29.25,29.25,102000,N/A,N/A,0,0,0.69,42.39,DREYERS GRAND ICE CREAM,16,16,24
DS,N,10,2900,2920,2776,2790,0,0,2930,10,4900,2175,801,29.00,29.20,27.76,27.90,27.90,1031600,N/A,N/A,0,0,1.49,18.72,DALLAS SEMICONDUCTOR CP,16,22,13
DSCM,Q,4,68,72,64,66,64,72,66,4,1432,46,208,1.06,1.12,1.00,1.03,1.03,164400,1.00,1.12,32,14,-3.56,0,DRUGSTORE.COM INC,16,13,0
DSCO,S,4,194,208,188,200,192,320,204,4,768,176,68,3.03,3.25,2.94,3.12,3.12,71200,3.00,5.00,10,20,-0.54,0,DISCOVERY LABS INC,16,11,0
DSCP,Q,4,2240,2272,2208,2272,2220,2272,2240,4,2576,1924,56,35.00,35.50,34.50,35.50,35.50,47900,34.69,35.50,3,3,2.22,15.99,DATASCOPE CP,16,14,20
DSET,Q,4,115,115,98,98,0,0,112,4,2120,100,50,1.80,1.80,1.53,1.53,1.53,56200,N/A,N/A,0,0,-1.65,0,DSET CP,16,8,0
DSF,N,10,716,747,716,735,0,0,718,10,720,556,68,7.16,7.47,7.16,7.35,7.35,304600,N/A,N/A,0,0,0.00,0,DRESDNER RCN GLOBAL STRAT INCM,16,18,72
DSFT,U,11,45,45,40,40,40,50,50,11,2500,5,5,0.05,0.05,0.04,0.04,0.04,22600,0.04,0.05,50,50,-0.17,0,DELSOFT CONSULTING INC,16,13,0
DSG,A,10,6665,6665,6665,6665,0,0,6815,10,92,6787,0,66.65,66.65,66.65,66.65,66.65,100,N/A,N/A,0,0,0.00,0,STREETTRACKS DJ US SC GRW IDX,12,44,0
DSGIF,Q,4,368,416,360,414,392,412,352,4,440,256,14,5.75,6.50,5.62,6.47,6.47,7500,6.12,6.44,39,10,0.66,9.80,DSG INTL LTD,15,44,0
DSGR,S,4,80,80,80,80,72,84,80,4,288,50,2,1.25,1.25,1.25,1.25,1.25,400,1.12,1.31,1,8,-0.27,0,DISC GRAPHICS INC,13,43,0
DSGX,Q,4,960,976,948,948,0,0,968,4,5696,744,112,15.00,15.25,14.81,14.81,14.81,77200,N/A,N/A,0,0,-0.72,0,DECARTES SYS GRP INC,16,11,0
DSL,N,10,4210,4320,4201,4267,0,0,4197,10,6193,1850,214,42.10,43.20,42.01,42.67,42.67,122800,N/A,N/A,0,0,3.51,12.16,DOWNEY FINANCIAL CP,16,25,36
DSLN,U,4,68,70,64,66,64,68,70,4,1984,30,237,1.06,1.09,1.00,1.03,1.03,334300,1.00,1.06,40,7,-1.75,0,DSL.NET INC,16,12,0
DSM,N,10,920,924,914,917,0,0,920,10,940,725,16,9.20,9.24,9.14,9.17,9.17,16600,N/A,N/A,0,0,-0.01,0,DREYFUS STRATEGIC MUNI BD FD,15,30,56
DSNY,U,11,220,230,210,210,210,230,230,11,3500,140,4,0.22,0.23,0.21,0.21,0.21,30000,0.21,0.23,50,50,0.00,0,DESTINY MEDIA TECHNOLOGIES,16,9,0
DSPG,Q,4,1052,1068,956,984,960,1056,1044,4,4768,1032,667,16.44,16.69,14.94,15.38,15.38,437800,15.00,16.50,4,5,1.74,8.84,DSP GROUP INC,16,16,0
DSS,N,10,1280,1315,1270,1280,0,0,1313,10,1637,925,284,12.80,13.15,12.70,12.80,12.80,627600,N/A,N/A,0,0,1.01,12.67,QUANTUM CP DSSG,16,21,0
DSSI,Q,4,281,296,280,288,280,288,286,4,416,192,38,4.39,4.62,4.38,4.50,4.50,33500,4.38,4.50,10,5,-1.05,0,DATA SYSTEMS & SOFTWARE INC,16,9,0
DST,N,10,5480,5480,4945,4969,0,0,5366,10,7493,2596,643,54.80,54.80,49.45,49.69,49.69,650300,N/A,N/A,0,0,1.67,29.75,DST SYSTEMS INC,16,22,0
DSTM,Q,4,559,560,528,528,528,532,562,4,2696,352,48,8.73,8.75,8.25,8.25,8.25,38400,8.25,8.31,10,1,-0.84,0,DATASTREAM SYS INC,16,13,0
DSTR,Q,4,32,32,28,28,28,30,30,4,732,4,22,0.50,0.50,0.44,0.44,0.44,8000,0.44,0.47,1,1,-0.87,0,DUALSTAR TECH CP,15,46,0
DSU,N,10,743,747,737,742,0,0,740,10,775,581,76,7.43,7.47,7.37,7.42,7.42,193600,N/A,N/A,0,0,0.00,0,DEBT STRATEGY FD INC,16,21,103
DSW,N,10,2480,2500,2480,2490,0,0,2477,10,2495,1975,10,24.80,25.00,24.80,24.90,24.90,5100,N/A,N/A,0,0,0.00,0,SOUTHWESTERN BELL 6 7/8 S 48,15,5,171
DSWL,Q,4,1000,1008,784,864,832,896,1000,4,1152,784,60,15.62,15.75,12.25,13.50,13.50,24500,13.00,14.00,50,1,2.27,5.95,DESWELL IND INC,16,14,88
DSWT,Q,4,705,736,668,668,0,0,704,4,860,320,33,11.02,11.50,10.44,10.44,10.44,18000,N/A,N/A,0,0,-0.49,0,DURASWITCH IND INC,16,11,0
DT,N,10,2345,2359,2299,2302,0,0,2338,10,9125,2180,553,23.45,23.59,22.99,23.02,23.02,2661800,N/A,N/A,0,0,0.43,53.53,DEUTSCHE TELEKOM AG ADS ORD,16,20,41
DTA,N,10,2475,2490,2475,2485,0,0,2455,10,2485,2018,6,24.75,24.90,24.75,24.85,24.85,2200,N/A,N/A,0,0,0.00,0,DETROIT ED CO  7 5/8 QUIDS,15,48,191
DTAS,Q,4,292,292,256,264,256,264,284,4,2560,276,95,4.56,4.56,4.00,4.12,4.12,67500,4.00,4.12,30,10,-0.38,0,DIGITAS INC,16,10,0
DTB,N,10,2425,2460,2425,2450,0,0,2450,10,2474,2000,5,24.25,24.60,24.25,24.50,24.50,3500,N/A,N/A,0,0,0.00,0,DETROIT ED CO  7.54 QUIDS 28,15,43,188
DTC,N,10,885,885,872,874,0,0,880,10,1168,662,13,8.85,8.85,8.72,8.74,8.74,3600,N/A,N/A,0,0,1.47,5.95,DOMTAR INC,16,16,14
DTCT,U,11,100,100,93,93,90,110,109,11,500,20,4,0.10,0.10,0.09,0.09,0.09,23900,0.09,0.11,50,50,0.00,0,DIATECT INTL CP,12,0,0
DTE,N,10,3850,3950,3850,3877,0,0,3904,10,4025,2843,608,38.50,39.50,38.50,38.77,38.77,773500,N/A,N/A,0,0,3.27,11.86,DTE ENERGY CO HLDG CO,16,23,206
DTEC,Q,4,128,128,124,126,124,126,128,4,3056,112,18,2.00,2.00,1.94,1.97,1.97,25500,1.94,1.97,4,15,-0.51,0,DELANO TECHNOLOGY CP,15,6,0
DTF,N,10,1415,1415,1413,1413,0,0,1413,10,1434,1193,1,14.15,14.15,14.13,14.13,14.13,1100,N/A,N/A,0,0,0.00,0,DUFF & PHELPS UTIL TX FR INCM,14,11,75
DTG,N,10,2131,2140,2125,2125,0,0,2130,10,2312,1150,63,21.31,21.40,21.25,21.25,21.25,80400,N/A,N/A,0,0,3.18,6.68,DOLLAR THRIFTY AUTO GRP INC,16,22,0
DTGI,U,11,375,375,375,375,312,375,468,11,5462,125,2,0.38,0.38,0.38,0.38,0.38,3700,0.31,0.38,50,50,0.00,0,DIVERSIFIED TECH GRP INC,11,19,0
DTH,N,10,2390,2408,2380,2405,0,0,2407,10,2408,1931,10,23.90,24.08,23.80,24.05,24.05,6400,N/A,N/A,0,0,0.00,0,DETROIT ED CO 7.375 QUIDS,15,37,184
DTHK,Q,4,493,496,464,476,386,580,496,4,3968,440,105,7.70,7.75,7.25,7.44,7.44,265900,6.03,9.06,1,1,-1.78,0,DIGITALTHINK INC,16,14,0
DTII,Q,4,200,240,200,240,232,236,212,4,896,152,26,3.12,3.75,3.12,3.75,3.75,22900,3.62,3.69,1,2,-0.55,0,DT INDUSTRIES INC,14,44,0
DTIX,U,11,1187,1187,968,1062,968,1062,1093,11,11250,500,23,1.19,1.19,0.97,1.06,1.06,20700,0.97,1.06,25,5,-1.02,0,DIAL-THRU INTL INC,16,11,0
DTL,N,10,1445,1445,1330,1330,0,0,1435,10,1725,687,58,14.45,14.45,13.30,13.30,13.30,77200,N/A,N/A,0,0,1.82,7.31,DAL TITLE INTL INC,16,25,0
DTLK,Q,4,552,560,536,542,528,540,568,4,2336,424,43,8.62,8.75,8.38,8.47,8.47,129700,8.25,8.44,5,1,0.48,17.64,DATALINK CP,16,0,0
DTMC,S,4,210,216,200,202,202,208,216,4,400,128,15,3.28,3.38,3.12,3.16,3.16,40200,3.16,3.25,10,5,0.45,7.01,DTM CP,16,3,0
DTMG,U,11,2500,2687,2500,2687,2500,2687,2500,11,5437,437,11,2.50,2.69,2.50,2.69,2.69,12800,2.50,2.69,5,5,0.00,0,DATAMEG CP,16,7,0
DTOX,U,11,500,500,450,450,450,520,500,11,1750,200,4,0.50,0.50,0.45,0.45,0.45,24000,0.45,0.52,50,25,-0.10,0,CITA BIOMEDICAL INC,16,2,0
DTPI,Q,4,746,748,696,712,384,1192,740,4,6528,736,444,11.66,11.69,10.88,11.12,11.12,367800,6.00,18.62,9,1,0.66,16.86,DIAMONDCLUSTER INTL INC CL A,16,15,0
DTSI,Q,4,0,0,720,724,716,736,748,4,1048,440,16,N/A,N/A,11.25,11.31,11.31,9100,11.19,11.50,5,1,1.30,8.70,DATRON SYSTEMS INC,16,11,0
DTSX,U,11,625,650,625,625,625,812,625,11,11750,343,4,0.62,0.65,0.62,0.62,0.62,4800,0.62,0.81,25,25,-0.80,0,DIGITAL TRANSMISSION SYS,15,33,0
DUC,N,10,1306,1309,1300,1309,0,0,1314,10,1345,1056,18,13.06,13.09,13.00,13.09,13.09,14800,N/A,N/A,0,0,0.00,0,DUFF & PHELPS UTIL & CP BND TR,16,14,102
DUCK,Q,4,384,384,384,384,388,400,424,4,648,296,1,6.00,6.00,6.00,6.00,6.00,500,6.06,6.25,5,2,1.22,4.92,DUCKWALL-ALCO STORES INC,9,45,0
DUK,N,10,3875,3919,3825,3900,0,0,3875,3,1447,734,1405,38.75,39.19,38.25,39.00,39.00,6206400,N/A,N/A,0,0,2.38,16.39,DUKE ENERGY CP,16,23,110
DUSA,Q,4,826,848,768,768,156,764,828,4,2096,728,195,12.91,13.25,12.00,12.00,12.00,2422700,2.44,11.94,10,10,-0.44,0,DUSA PHARMACEUTICALS INC,16,12,0
DUT,N,10,2465,2487,2460,2487,0,0,2450,10,2500,2012,11,24.65,24.87,24.60,24.87,24.87,7200,N/A,N/A,0,0,0.00,0,DUKE ENERGY CP 6.60 S 38 SER C,16,13,165
DV,N,10,3250,3250,3185,3218,0,0,3212,10,4150,1893,129,32.50,32.50,31.85,32.18,32.18,141600,N/A,N/A,0,0,0.75,42.91,DEVRY INC,16,23,0
DVA,N,10,1680,1680,1590,1599,0,0,1679,10,1962,225,173,16.80,16.80,15.90,15.99,15.99,267100,N/A,N/A,0,0,-1.83,0,DAVITA INC,16,23,0
DVD,N,10,1213,1228,1200,1219,0,0,1203,10,1400,987,29,12.13,12.28,12.00,12.19,12.19,24000,N/A,N/A,0,0,0.90,13.54,DOVER DOWNS ENTERTAINMENT INC,16,18,18
DVDT,U,11,16,19,16,16,16,19,19,11,1950,16,4,0.02,0.02,0.02,0.02,0.02,38700,0.02,0.02,50,50,0.00,0,DIGITAL VIDEO DISPLAY TECH CP,10,29,0
DVI,N,10,0,1430,1418,1424,0,0,1415,10,2043,1256,34,N/A,14.30,14.18,14.24,14.24,50800,N/A,N/A,0,0,1.30,10.95,DVI INC,16,19,0
DVID,S,4,144,144,108,144,136,144,152,4,1248,136,47,2.25,2.25,1.69,2.25,2.25,34400,2.12,2.25,1,1,0.12,18.75,DIGITAL VIDEO SYS INC,15,54,0
DVIN,Q,4,90,90,72,76,66,80,90,4,796,64,136,1.41,1.41,1.12,1.19,1.19,158700,1.03,1.25,19,12,-4.68,0,DIVINE INC CL A,16,13,0
DVLN,U,11,50,50,50,50,50,60,50,11,230,50,1,0.05,0.05,0.05,0.05,0.05,6500,0.05,0.06,50,50,0.00,0,DVL INC-DELAWARE,14,50,0
DVN,A,10,6169,6229,6150,6168,0,0,6169,10,6675,4150,530,61.69,62.29,61.50,61.68,61.68,784800,N/A,N/A,0,0,5.50,11.21,DEVON ENERGY CP,16,20,20
DVNT,S,4,90,96,80,92,48,134,90,4,3192,76,92,1.41,1.50,1.25,1.44,1.44,74700,0.75,2.09,32,4,-0.71,0,DIVERSNET CP,16,14,0
DVSA,Q,4,776,776,680,680,656,732,744,4,6368,632,129,12.12,12.12,10.62,10.62,10.62,85100,10.25,11.44,1,2,-0.27,0,DIVERSA CP,16,14,0
DVXE,Q,4,536,536,536,536,536,540,536,11,102960,6240,11,8.38,8.38,8.38,8.38,8.38,28500,8.38,8.44,18,20,0.00,0,DEVX ENERGY INC,15,12,0
DWCH,Q,4,44,45,36,44,40,44,48,4,400,18,20,0.69,0.70,0.56,0.69,0.69,6400,0.62,0.69,5,1,-0.11,0,DATAWATCH CP,16,3,0
DWLD,U,11,156,200,156,200,160,200,180,11,3250,150,2,0.16,0.20,0.16,0.20,0.20,3400,0.16,0.20,50,50,0.00,0,DATAWORLD SOLUTIONS INC,12,2,0
DWSN,Q,4,584,608,584,584,584,608,592,4,752,480,11,9.12,9.50,9.12,9.12,9.12,10500,9.12,9.50,49,1,-2.22,0,DAWSON GEOPHYSICAL,15,45,0
DWVSF,U,11,150,180,150,150,150,190,187,11,1290,150,8,0.15,0.18,0.15,0.15,0.15,85000,0.15,0.19,50,50,0.02,7.50,DATAWAVE SYSTEMS INC,15,55,0
DWYR,Q,4,144,144,144,144,140,144,144,4,210,92,3,2.25,2.25,2.25,2.25,2.25,1600,2.19,2.25,1,39,0.23,9.78,DWYER GROUP INC,11,51,0
DX,N,10,131,131,125,125,0,0,130,10,600,36,9,1.31,1.31,1.25,1.25,1.25,13600,N/A,N/A,0,0,-15.13,0,DYNEX CAPITAL INC,16,18,0
DXCPN,Q,4,800,844,800,844,844,864,832,4,840,224,13,12.50,13.19,12.50,13.19,13.19,9600,13.19,13.50,5,2,0.00,0,DYNEX CAP INC CV PR C,13,23,0
DXCPO,Q,4,720,788,720,788,760,792,776,4,776,156,10,11.25,12.31,11.25,12.31,12.31,17200,11.88,12.38,6,5,0.00,0,DYNEX CAP INC CV PR B,16,10,248
DXCPP,Q,4,736,784,736,768,768,784,721,4,721,192,11,11.50,12.25,11.50,12.00,12.00,14600,12.00,12.25,30,7,0.00,0,DYNEX CAP INC CV PR A,13,23,248
DXR,A,10,1330,1330,1305,1325,0,0,1321,10,3062,1000,4,13.30,13.30,13.05,13.25,13.25,1000,N/A,N/A,0,0,-0.03,0,DAXOR CP,15,4,50
DXT,A,10,390,390,390,390,0,0,380,10,543,212,1,3.90,3.90,3.90,3.90,3.90,200,N/A,N/A,0,0,-0.21,0,DIXON TICONDEROGA CO,10,0,0
DXYN,Q,4,182,182,178,178,178,182,190,4,424,120,8,2.84,2.84,2.78,2.78,2.78,7700,2.78,2.84,1,6,-0.81,0,DIXIE GROUP INC,16,11,0
DY,N,10,1475,1483,1385,1399,0,0,1485,10,5925,1389,211,14.75,14.83,13.85,13.99,13.99,353100,N/A,N/A,0,0,1.66,8.43,DYCOM INDUSTRIES INC,16,20,0
DYAX,Q,4,728,728,708,708,708,736,736,4,3464,712,7,11.38,11.38,11.06,11.06,11.06,2600,11.06,11.50,1,10,0.00,0,DYAX CP,16,3,0
DYGN,U,11,200,210,185,193,190,197,205,11,1312,160,143,0.20,0.21,0.19,0.19,0.19,1431200,0.19,0.20,50,50,-0.13,0,DYNAGEN INC,16,14,0
DYIG,U,11,130,130,130,130,130,170,156,11,3500,110,1,0.13,0.13,0.13,0.13,0.13,15000,0.13,0.17,50,50,0.00,0,DYNAMIC IMAGING GRP INC,15,43,0
DYII,Q,4,1696,1916,1696,1916,1844,1916,1784,4,2044,400,109,26.50,29.94,26.50,29.94,29.94,21700,28.81,29.94,1,2,1.02,29.35,DYNACQ INTL INC,16,14,0
DYMTF,U,11,980,1010,950,950,950,1000,980,11,2625,625,10,0.98,1.01,0.95,0.95,0.95,22500,0.95,1.00,25,25,-0.10,0,DYNAMOTIVE TECHNOLOGIES CP,15,51,0
DYN,N,10,4832,4910,4642,4668,0,0,4832,10,5987,2600,790,48.32,49.10,46.42,46.68,46.68,2322100,N/A,N/A,0,0,1.48,31.54,DYNERGY INC HOLDING CO,16,20,30
DYNS,U,11,36,36,36,36,30,45,40,11,150,10,1,0.04,0.04,0.04,0.04,0.04,20000,0.03,0.05,50,50,0.00,0,DYNAMIC SCIENCES INTL INC,10,49,0
DYNT,S,4,174,174,164,168,164,172,164,4,192,46,13,2.72,2.72,2.56,2.62,2.62,13100,2.56,2.69,10,5,0.02,131.25,DYNATRONICS CP,16,11,0
DYOLF,S,4,80,88,80,84,84,88,80,4,132,64,17,1.25,1.38,1.25,1.31,1.31,30000,1.31,1.38,5,32,0.36,3.65,DYNAMIC OIL & GAS INC,16,10,0
DYPR,U,11,13,13,12,15,12,15,15,11,2375,10,3,0.01,0.01,0.01,0.01,0.01,59000,0.01,0.01,50,50,-2.43,0,DRYPERS CP,15,59,0
DYS,N,10,1460,1460,1440,1460,0,0,1460,10,2100,1459,8,14.60,14.60,14.40,14.60,14.60,12500,N/A,N/A,0,0,0.69,21.16,DISTRIBUCION Y SERVICIO D&S SA,16,19,24
DYSL,U,11,1750,1750,1562,1625,1500,1750,1625,11,4062,625,4,1.75,1.75,1.56,1.62,1.62,3900,1.50,1.75,5,5,0.00,0,DYNASIL CP OF AMERICA,15,34,0
DYX,A,10,135,136,125,129,0,0,135,10,981,131,8,1.35,1.36,1.25,1.29,1.29,6800,N/A,N/A,0,0,-0.19,0,DIASYS CP,15,20,0
DZA,N,10,2020,2040,2005,2016,0,0,2005,10,2198,1450,108,20.20,20.40,20.05,20.16,20.16,266500,N/A,N/A,0,0,0.92,21.91,DELHAIZE AMER INC CL A,16,21,63
DZB,N,10,2045,2045,2010,2040,0,0,2041,10,2190,1475,60,20.45,20.45,20.10,20.40,20.40,106300,N/A,N/A,0,0,0.92,22.17,DELHAIZE AMER INC CL B,16,21,62
DZTK,Q,4,564,580,562,568,564,568,584,4,941,284,123,8.81,9.06,8.78,8.88,8.88,131500,8.81,8.88,1,10,0.62,14.31,DAISYTEK INTL CP,16,11,0
E,N,10,6370,6370,6309,6355,0,0,6345,10,6820,4656,81,63.70,63.70,63.09,63.55,63.55,25700,N/A,N/A,0,0,5.17,12.29,ENI S P A ADS ORD,16,25,123
EAC,N,10,1330,1335,1320,1335,0,0,1340,10,1510,1340,38,13.30,13.35,13.20,13.35,13.35,184700,N/A,N/A,0,0,0.10,133.50,ENCORE ACQUISITION CP,16,4,0
EACC,U,11,1437,1437,1437,1437,1406,1500,1437,11,7906,750,5,1.44,1.44,1.44,1.44,1.44,7500,1.41,1.50,5,5,0.00,0,EAUTOCLAIMS.COM INC,16,14,0
EACO,S,4,96,96,94,94,94,100,96,4,132,34,4,1.50,1.50,1.47,1.47,1.47,3100,1.47,1.56,55,10,0.02,73.44,EA ENGINEERING SCIENCE & TECH,12,36,0
EAG,A,10,135,138,119,130,0,0,135,10,1725,112,30,1.35,1.38,1.19,1.30,1.30,79900,N/A,N/A,0,0,-0.65,0,EAGLE WIRELESS INTL INC,16,20,0
EAGL,Q,4,1532,1616,1492,1512,64,6400,1492,4,2408,1248,439,23.94,25.25,23.31,23.62,23.62,290400,1.00,100.00,1,1,-0.02,0,EGL INC,16,15,0
EAR,A,10,160,170,160,170,0,0,161,10,500,100,6,1.60,1.70,1.60,1.70,1.70,22900,N/A,N/A,0,0,0.00,0,HEARX LTD,14,22,0
EAS,N,10,1820,1830,1813,1814,0,0,1824,10,2350,1740,168,18.20,18.30,18.13,18.14,18.14,251300,N/A,N/A,0,0,2.07,8.76,ENERGY EAST CP,16,22,92
EASI,Q,4,2128,2176,1856,1920,1856,2140,2132,4,2536,680,709,33.25,34.00,29.00,30.00,30.00,244600,29.00,33.44,10,2,1.93,15.54,ENGINEERED SUPPORT SYS INC,16,14,4
EAT,N,10,2905,2926,2857,2916,0,0,2914,10,3130,1515,377,29.05,29.26,28.57,29.16,29.16,509000,N/A,N/A,0,0,1.31,22.26,BRINKER INTL INC,16,22,0
EATC,U,11,1000,1000,906,906,906,937,1000,11,14250,500,7,1.00,1.00,0.91,0.91,0.91,10900,0.91,0.94,25,25,0.00,0,EAGLE TECH COMMUNICATIONS,14,2,0
EATS,Q,4,172,192,170,188,168,188,192,4,286,124,14,2.69,3.00,2.66,2.94,2.94,11100,2.62,2.94,1,1,0.29,10.13,EATERIES INC,16,12,0
EAUC,U,11,490,490,440,440,440,500,460,11,6500,296,5,0.49,0.49,0.44,0.44,0.44,7300,0.44,0.50,50,50,0.00,0,E-AUCTION GLOBAL TRADING INC,15,42,0
EBAY,Q,4,2172,2260,2024,2080,2080,2104,2216,4,8160,1712,10453,33.94,35.31,31.62,32.50,32.50,4725400,32.50,32.88,10,9,0.17,191.18,EBAY INC,16,15,0
EBF,N,10,800,800,797,800,0,0,803,10,850,656,20,8.00,8.00,7.97,8.00,8.00,21100,N/A,N/A,0,0,0.97,8.25,ENNIS BUSINESS FORMS,16,9,62
EBIO,Q,4,236,248,224,236,0,0,244,4,1280,208,30,3.69,3.88,3.50,3.69,3.69,18900,N/A,N/A,0,0,-0.20,0,EPOCH BIOSCIENCES INC,16,8,0
EBIX,S,4,48,48,48,48,50,54,74,4,872,24,9,0.75,0.75,0.75,0.75,0.75,6500,0.78,0.84,1,1,-1.53,0,EBIX.COM INC,10,51,0
EBIZ,U,11,937,937,750,875,812,875,937,11,4500,310,6,0.94,0.94,0.75,0.88,0.88,5200,0.81,0.88,25,25,-1.02,0,EBIZ ENTERPRISES INC,15,51,0
EBLD,U,11,23,23,23,23,23,25,23,11,6781,23,1,0.02,0.02,0.02,0.02,0.02,900,0.02,0.03,50,50,-3.67,0,ENTERTAINMENT BLVD INC,9,55,0
EBNK,U,11,125,164,111,160,165,170,125,11,7250,17,63,0.12,0.16,0.11,0.16,0.16,661000,0.17,0.17,50,50,-0.24,0,ALPHA TRADE.COM,16,13,0
EBNX,Q,4,302,320,280,320,310,320,298,4,3872,284,60,4.72,5.00,4.38,5.00,5.00,1896500,4.84,5.00,2,61,-0.90,0,EBENX INC,16,12,0
EBOT,U,11,95,100,95,100,90,110,85,11,1437,55,3,0.09,0.10,0.09,0.10,0.10,22500,0.09,0.11,50,50,0.00,0,WEB4BOATS.COM INC,13,46,0
EBSC,Q,4,193,200,192,200,200,220,200,4,416,158,3,3.02,3.12,3.00,3.12,3.12,2100,3.12,3.44,2,1,0.08,39.06,ELDER-BEERMAN STORES CP,15,45,0
EBSI,Q,4,868,868,832,832,832,840,844,4,1312,588,12,13.56,13.56,13.00,13.00,13.00,4800,13.00,13.12,1,1,0.78,16.67,EAGLE BANCSHARES INC,15,58,64
EBTB,S,4,98,98,84,96,84,96,96,4,1179,32,65,1.53,1.53,1.31,1.50,1.50,85700,1.31,1.50,7,5,-4.26,0,EB2B COMMERCE INC,16,7,0
EBTI,Q,4,168,168,156,162,128,196,168,4,1120,100,49,2.62,2.62,2.44,2.53,2.53,39700,2.00,3.06,10,10,0.98,2.58,EBT INTL INC,16,14,0
EBXX,U,11,1000,1000,1000,1000,875,1000,875,11,2750,562,3,1.00,1.00,1.00,1.00,1.00,2000,0.88,1.00,25,25,0.00,0,EBUX INC,13,42,0
EC,N,10,2330,2440,2330,2416,0,0,2434,10,2735,1275,540,23.30,24.40,23.30,24.16,24.16,932500,N/A,N/A,0,0,1.31,18.44,ENGELHARD CP,16,23,40
ECA,N,10,761,765,751,755,0,0,756,10,900,443,10,7.61,7.65,7.51,7.55,7.55,21900,N/A,N/A,0,0,0.88,8.58,ENCAL ENERGY LTD,15,41,0
ECBE,S,4,816,816,816,816,640,768,816,4,864,624,0,12.75,12.75,12.75,12.75,12.75,100,10.00,12.00,1,10,1.13,11.28,ECB BANCORP INC,14,10,33
ECBV,U,11,530,530,450,500,460,500,500,11,11000,380,7,0.53,0.53,0.45,0.50,0.50,53600,0.46,0.50,50,50,0.00,0,EAST COAST BEVERAGE CP,16,9,0
ECC,A,10,360,360,350,350,0,0,357,10,412,250,3,3.60,3.60,3.50,3.50,3.50,2900,N/A,N/A,0,0,-0.03,0,ECC INTL CP,15,7,0
ECCM,U,11,1187,1187,1062,1062,1062,1437,1437,11,8250,781,4,1.19,1.19,1.06,1.06,1.06,1500,1.06,1.44,5,5,0.00,0,ECOM CP,13,59,0
ECCO,Q,4,144,144,144,144,124,136,124,4,520,108,1,2.25,2.25,2.25,2.25,2.25,200,1.94,2.12,2,12,-2.31,0,EARTHCARE CO,13,8,0
ECCS,Q,4,0,0,24,26,26,28,26,4,1504,16,46,N/A,N/A,0.38,0.41,0.41,45800,0.41,0.44,1,45,-0.37,0,ECCS INC,16,12,0
ECEC,U,11,350,370,350,360,350,370,350,11,4062,60,10,0.35,0.37,0.35,0.36,0.36,17500,0.35,0.37,50,50,0.00,0,ECOM ECOM.COM INC,16,1,0
ECEE,U,11,31,31,31,31,30,30,31,11,2000,25,1,0.03,0.03,0.03,0.03,0.03,1600,0.03,0.03,50,50,-0.05,0,E-COMMERCE WEST CP,11,35,0
ECF,A,10,855,865,835,855,0,0,850,10,1037,750,14,8.55,8.65,8.35,8.55,8.55,19000,N/A,N/A,0,0,0.00,0,ELLSWORTH CV GRWTH & INCM FD,16,7,52
ECGI,S,4,145,146,126,126,120,160,146,4,672,120,73,2.27,2.28,1.97,1.97,1.97,71400,1.88,2.50,4,4,0.15,13.12,ENVOY COMMUN GRP INC,16,14,0
ECHL,U,11,312,312,312,312,300,440,437,11,2250,156,1,0.31,0.31,0.31,0.31,0.31,5000,0.30,0.44,50,50,0.00,0,E-CHANNELS CP,9,56,0
ECHO,S,4,59,62,54,54,52,58,60,4,352,32,22,0.92,0.97,0.84,0.84,0.84,25100,0.81,0.91,5,15,0.01,84.38,ELECTRONIC CLEARING HOUSE,16,10,0
ECIL,Q,4,572,576,536,548,528,576,572,4,2552,540,176,8.94,9.00,8.38,8.56,8.56,857600,8.25,9.00,5,10,-1.00,0,ECI TELECOM LTD ORD,16,15,0
ECIN,Q,4,80,80,64,72,72,76,84,4,636,52,29,1.25,1.25,1.00,1.12,1.12,16500,1.12,1.19,1,1,-0.22,0,EMCEE BROADCAST PRODUCTS INC,15,6,0
ECJ,N,10,7362,7400,7362,7400,0,0,7361,10,9800,6700,2,73.62,74.00,73.62,74.00,74.00,3900,N/A,N/A,0,0,0.00,0,ESTEE LAUDER ACES TR II TRACES,13,58,540
ECL,N,10,4250,4285,4165,4193,0,0,4180,10,4568,2956,435,42.50,42.85,41.65,41.93,41.93,635600,N/A,N/A,0,0,1.58,26.54,ECOLAB INC,16,20,52
ECLG,Q,4,243,243,184,184,184,186,220,4,584,168,46,3.80,3.80,2.88,2.88,2.88,13300,2.88,2.91,1,2,-1.75,0,ECOLLEGE.COM,15,49,0
ECLP,Q,4,1192,1256,1160,1184,0,0,1160,4,1984,412,590,18.62,19.62,18.12,18.50,18.50,893900,N/A,N/A,0,0,-0.92,0,ECLIPSYS CP,16,14,0
ECMN,Q,4,190,190,190,190,190,192,192,4,595,190,3,2.97,2.97,2.97,2.97,2.97,5300,2.97,3.00,1,1,-0.29,0,ECHAPMAN.COM INC,14,17,0
ECMV,Q,4,58,62,56,56,50,56,60,4,492,30,9,0.91,0.97,0.88,0.88,0.88,17400,0.78,0.88,1,9,-0.60,0,E COM VENTURES INC,16,13,0
ECNC,U,11,115,115,100,105,100,105,115,11,10250,100,93,0.12,0.12,0.10,0.10,0.10,882300,0.10,0.10,50,50,-0.24,0,ECONNECT,16,14,0
ECNXF,U,11,500,500,500,500,406,562,500,11,6875,218,1,0.50,0.50,0.50,0.50,0.50,5000,0.41,0.56,50,25,-0.02,0,E*COMNETRIX INC,16,2,0
ECO,A,10,85,88,85,87,0,0,86,10,143,31,36,0.85,0.88,0.85,0.87,0.87,100000,N/A,N/A,0,0,0.02,43.50,ECHO BAY MINES LTD,16,5,0
ECOL,Q,4,152,184,148,168,166,176,162,4,272,112,35,2.38,2.88,2.31,2.62,2.62,31100,2.59,2.75,1,10,0.26,10.10,AMER ECOLOGY CP,15,45,0
ECOM,Q,4,120,124,112,112,112,124,120,4,1484,88,32,1.88,1.94,1.75,1.75,1.75,32500,1.75,1.94,92,1,-0.13,0,ECOMETRY CP,16,4,0
ECOS,U,11,50,50,50,50,47,60,55,11,400,30,2,0.05,0.05,0.05,0.05,0.05,109000,0.05,0.06,50,50,0.00,0,ECOS GROUP INC,11,35,0
ECRU,S,4,70,72,64,72,64,68,68,4,560,52,26,1.09,1.12,1.00,1.12,1.12,34900,1.00,1.06,5,1,-0.88,0,E-CRUITER.COM INC,16,11,0
ECSC,U,11,170,170,170,170,170,200,170,11,1750,130,1,0.17,0.17,0.17,0.17,0.17,2000,0.17,0.20,50,50,-1.69,0,ECOSCIENCE CP,13,10,0
ECSI,Q,4,256,256,232,240,234,240,256,4,672,84,33,4.00,4.00,3.62,3.75,3.75,18400,3.66,3.75,1,6,-1.03,0,ENDOCARDIAL SOLUTIONS INC,16,12,0
ECSN,U,11,1125,1250,1100,1240,1030,1240,1125,11,1625,350,8,1.12,1.25,1.10,1.24,1.24,13400,1.03,1.24,5,5,-0.29,0,ENCISION INC,16,2,0
ECT,N,10,6504,6504,6350,6466,0,0,6531,3,2944,1956,10,65.04,65.04,63.50,64.66,64.66,131300,N/A,N/A,0,0,0.00,0,ESTEE LAUDER ACES 3.80 TRACES,14,37,380
ECTC,U,11,130,130,130,130,120,140,125,11,812,75,6,0.13,0.13,0.13,0.13,0.13,25600,0.12,0.14,50,50,0.00,0,E-COM TECHNOLOGIES CP,14,10,0
ECTX,Q,4,728,728,640,664,656,664,728,4,2496,540,87,11.38,11.38,10.00,10.38,10.38,30800,10.25,10.38,5,1,0.49,21.17,ECTEL LTD,16,7,0
ED,N,10,3563,3625,3540,3563,0,0,3583,10,3950,2725,524,35.63,36.25,35.40,35.63,35.63,683700,N/A,N/A,0,0,3.23,11.03,CONSL EDISON INC HLDG CO,16,21,220
EDAC,U,11,1687,1750,1687,1750,1625,1750,1687,11,3000,625,4,1.69,1.75,1.69,1.75,1.75,5500,1.62,1.75,5,5,-0.62,0,EDAC TECH CP,11,38,0
EDAPY,Q,4,107,110,104,108,108,110,108,4,192,32,27,1.67,1.72,1.62,1.69,1.69,52600,1.69,1.72,1,1,1.38,1.22,EDAP TMS SA SP ADR,16,9,0
EDE,N,10,1920,1920,1890,1891,0,0,1920,10,3075,1839,55,19.20,19.20,18.90,18.91,18.91,42900,N/A,N/A,0,0,1.35,14.01,EMPIRE DIST EL,16,21,128
EDEN,Q,4,1092,1092,1044,1072,1064,1076,1072,4,2768,960,145,17.06,17.06,16.31,16.75,16.75,99900,16.62,16.81,5,2,-0.85,0,EDEN BIOSCIENCE CP,16,14,0
EDET,U,11,1375,1500,1343,1500,1375,1500,1375,11,4000,687,14,1.38,1.50,1.34,1.50,1.50,13300,1.38,1.50,5,5,-0.41,0,EDIETS.COM INC,16,8,0
EDF,N,10,1205,1214,1204,1205,0,0,1210,10,1313,1025,10,12.05,12.14,12.04,12.05,12.05,24300,N/A,N/A,0,0,0.00,0,EMERGING MRKTS INCM FD II,15,33,165
EDG,A,10,60,60,43,43,0,0,50,10,2525,25,10,0.60,0.60,0.43,0.43,0.43,13100,N/A,N/A,0,0,-1.07,0,EPICEDGE INC,16,21,0
EDGE,U,11,1312,1437,1250,1437,1250,1437,1156,11,4500,250,5,1.31,1.44,1.25,1.44,1.44,1400,1.25,1.44,5,5,-2.07,0,EDGE TECHNOLOGY GRP INC,16,6,0
EDGR,Q,4,112,112,96,96,96,108,124,4,992,88,15,1.75,1.75,1.50,1.50,1.50,9100,1.50,1.69,20,18,-1.18,0,EDGAR ONLINE INC,15,48,0
EDGW,Q,4,262,276,256,268,0,0,270,4,670,236,101,4.09,4.31,4.00,4.19,4.19,53000,N/A,N/A,0,0,-1.75,0,EDGEWATER TECHNOLOGY INC,16,13,0
EDIG,U,11,1531,1593,1500,1531,1530,1560,1540,11,13187,1343,215,1.53,1.59,1.50,1.53,1.53,343100,1.53,1.56,5,5,-0.05,0,E DIGITAL CP,16,13,0
EDIS,U,11,320,330,310,310,310,330,320,11,2000,270,15,0.32,0.33,0.31,0.31,0.31,68500,0.31,0.33,50,50,0.00,0,EARTH SEARCH SCIENCES INC,16,8,0
EDL,N,10,2473,2473,2450,2450,0,0,2455,10,2500,2162,12,24.73,24.73,24.50,24.50,24.50,6600,N/A,N/A,0,0,0.00,0,CONSL ED CO NY  7 3/4 QUICS A,16,19,193
EDMC,Q,4,1964,2008,1928,1976,1976,1996,1984,4,2480,852,226,30.69,31.38,30.12,30.88,30.88,128000,30.88,31.19,1,1,0.84,36.76,EDUCATION MANAGEMENT CP,16,12,0
EDMD,U,11,160,160,160,160,160,200,150,11,2500,100,2,0.16,0.16,0.16,0.16,0.16,3900,0.16,0.20,50,50,-0.26,0,E-DOCS.MD INC,15,10,0
EDNT,U,11,120,120,120,120,120,140,130,11,1062,100,3,0.12,0.12,0.12,0.12,0.12,5500,0.12,0.14,50,50,-0.07,0,ENTERTAINMENT DIGITAL NETWORK,13,28,0
EDO,N,10,1101,1104,1088,1100,0,0,1100,10,1199,562,25,11.01,11.04,10.88,11.00,11.00,40100,N/A,N/A,0,0,0.05,220.00,EDO CP,16,11,12
EDP,N,10,2880,2880,2840,2840,0,0,2870,10,3937,2581,3,28.80,28.80,28.40,28.40,28.40,400,N/A,N/A,0,0,1.68,16.90,EDP ELEC DE PORTUGAL SA,15,59,114
EDS,N,10,5705,5765,5402,5525,0,0,5850,3,2400,1228,1260,57.05,57.65,54.02,55.25,55.25,6139200,N/A,N/A,0,0,2.40,23.02,ELECTRONIC DATA SYS CP,16,22,60
EDSN,Q,4,1536,1651,1528,1600,0,0,1536,4,2480,1168,622,24.00,25.80,23.88,25.00,25.00,875400,N/A,N/A,0,0,-0.82,0,EDISON SCHOOLS INC CL A,16,14,0
EDT,A,10,47,50,47,50,0,0,47,10,193,18,3,0.47,0.50,0.47,0.50,0.50,3500,N/A,N/A,0,0,-3.08,0,E-DENTIST.COM INC,14,37,0
EDUV,U,11,25,25,25,25,25,35,25,11,2781,25,1,0.03,0.03,0.03,0.03,0.03,10000,0.03,0.04,50,50,0.00,0,EDUVERSE ACCELERATED LEARN SYS,11,9,0
EDWL,U,11,522,525,510,510,510,600,545,11,687,275,5,0.52,0.52,0.51,0.51,0.51,861500,0.51,0.60,25,25,0.00,0,EDITWORKS LTD NEW,14,2,0
EE,A,10,1250,1250,1222,1225,0,0,1249,10,1550,925,82,12.50,12.50,12.22,12.25,12.25,136100,N/A,N/A,0,0,1.09,11.24,EL PASO ELEC CO,16,20,0
EEC,A,10,230,230,202,219,0,0,230,10,250,112,18,2.30,2.30,2.02,2.19,2.19,5800,N/A,N/A,0,0,-1.39,0,ENVIRONMENTAL ELEMENTS CP,16,13,0
EECI,U,11,1350,1350,1080,1080,1062,1187,1093,11,6120,812,2,1.35,1.35,1.08,1.08,1.08,3500,1.06,1.19,5,5,0.00,0,EMPIRE ENERGY CP,15,36,0
EECNE,U,11,147,147,145,145,130,145,135,11,5875,120,2,0.15,0.15,0.14,0.14,0.14,1500,0.13,0.14,50,50,-0.90,0,ECOGEN INC,13,31,0
EEE,A,10,194,204,194,200,0,0,196,10,299,106,21,1.94,2.04,1.94,2.00,2.00,73900,N/A,N/A,0,0,-0.18,0,CANADIAN 88 ENERGY CP,16,15,0
EEEE,Q,4,20,20,18,18,18,20,18,4,640,13,80,0.31,0.31,0.28,0.28,0.28,99500,0.28,0.31,92,94,-1.69,0,EMACHINES INC,16,11,0
EEFT,S,4,434,436,428,432,426,440,434,4,690,248,10,6.78,6.81,6.69,6.75,6.75,4600,6.66,6.88,1,10,-3.00,0,EURONET SERVICES INC,16,14,0
EEGL,S,4,92,104,84,96,88,96,84,4,298,80,29,1.44,1.62,1.31,1.50,1.50,416000,1.38,1.50,10,50,0.16,9.38,EAGLE SUPPLY GRP INC,14,17,0
EEI,A,10,724,724,715,715,0,0,725,10,737,537,1,7.24,7.24,7.15,7.15,7.15,400,N/A,N/A,0,0,0.35,20.43,ECOLOGY & ENVIRONMENT INC CL A,14,49,32
EELN,Q,4,54,63,48,56,48,56,52,4,744,24,134,0.84,0.98,0.75,0.88,0.88,329600,0.75,0.88,38,10,-1.91,0,E-LOAN INC,16,9,0
EEX,N,10,424,424,398,399,0,0,418,10,681,225,48,4.24,4.24,3.98,3.99,3.99,157300,N/A,N/A,0,0,-0.25,0,EEX CP,16,20,0
EF,N,10,1290,1292,1260,1277,0,0,1301,10,1893,1275,20,12.90,12.92,12.60,12.77,12.77,15700,N/A,N/A,0,0,0.00,0,EUROPE FUND INC,16,19,28
EFBC,Q,4,864,864,864,864,864,872,868,4,908,664,1,13.50,13.50,13.50,13.50,13.50,400,13.50,13.62,1,6,0.75,18.00,EMPIRE FEDERAL BANCORP INC,9,45,46
EFC,A,10,1070,1070,1070,1070,0,0,1060,10,1125,850,2,10.70,10.70,10.70,10.70,10.70,6600,N/A,N/A,0,0,0.87,12.30,EFC BANCORP INC,15,50,49
EFCX,Q,4,288,288,248,248,244,480,272,4,1344,240,239,4.50,4.50,3.88,3.88,3.88,161200,3.81,7.50,3,2,-0.62,0,ELECTRIC FUEL CP,16,13,0
EFDS,Q,4,1184,1192,1084,1108,1044,1280,1192,4,1216,384,497,18.50,18.62,16.94,17.31,17.31,1009000,16.31,20.00,3,1,0.11,157.39,EFUNDS CP,16,14,0
EFII,Q,4,1504,1504,1393,1404,1376,1472,1504,4,4436,704,1074,23.50,23.50,21.77,21.94,21.94,791800,21.50,23.00,2,34,0.97,22.62,ELECTRONIC FOR IMAGING INC,16,14,0
EFL,N,10,1275,1275,1240,1250,0,0,1280,10,1350,1068,5,12.75,12.75,12.40,12.50,12.50,3000,N/A,N/A,0,0,0.00,0,EMERGING MRKTS FLOAT RATE FD,15,50,159
EFM,A,10,980,980,980,980,0,0,995,10,1094,931,1,9.80,9.80,9.80,9.80,9.80,200,N/A,N/A,0,0,0.00,0,MERRILL LYNCH & CO EUR MITTS06,11,45,0
EFNT,Q,4,1484,1524,1484,1484,1484,1488,1484,4,11956,496,186,23.19,23.81,23.19,23.19,23.19,843100,23.19,23.25,60,3,0.00,0,EFFICIENT NETWORKS INC,16,14,0
EFTC,Q,4,137,144,132,138,134,144,136,4,280,54,29,2.14,2.25,2.06,2.16,2.16,61800,2.09,2.25,1,10,-1.72,0,EFTC CP,16,13,0
EFTD,Q,4,168,176,168,172,162,192,180,4,272,68,31,2.62,2.75,2.62,2.69,2.69,31500,2.53,3.00,5,3,-0.36,0,FTD.COM INC,15,48,0
EFTI,U,11,185,205,180,205,185,205,195,11,1531,95,25,0.19,0.20,0.18,0.20,0.20,174200,0.19,0.20,50,50,-0.33,0,EARTHFIRST TECHNOLOGIES INC,15,38,0
EFX,N,10,3000,3040,2999,3013,0,0,3024,10,3650,2112,345,30.00,30.40,29.99,30.13,30.13,528900,N/A,N/A,0,0,1.68,17.93,EQUIFAX INC,16,22,37
EGAM,S,4,10,12,10,10,8,12,12,4,184,10,18,0.16,0.19,0.16,0.16,0.16,14700,0.12,0.19,40,53,-0.12,0,EGAMES INC,15,55,0
EGAN,Q,4,194,196,180,182,64,196,187,4,3688,127,107,3.03,3.06,2.81,2.84,2.84,87000,1.00,3.06,2,19,-2.81,0,EGAIN COMMUNICATIONS CP,16,11,0
EGAS,S,4,384,386,372,384,0,0,388,4,580,296,34,6.00,6.03,5.81,6.00,6.00,31400,N/A,N/A,0,0,-0.99,0,ENERGY SEARCH INC,16,9,0
EGASW,S,4,72,76,72,76,68,76,72,4,168,16,4,1.12,1.19,1.12,1.19,1.19,2600,1.06,1.19,1,5,0.00,0,ENERGY SEARCH INC WS,14,50,0
EGCP,U,11,3812,3812,3500,3625,3500,3625,3812,11,10500,1500,8,3.81,3.81,3.50,3.62,3.62,11900,3.50,3.62,5,5,0.00,0,EAGLE CAPITAL INTL LTD,12,37,0
EGGS,Q,4,42,45,38,44,38,58,44,4,672,32,152,0.66,0.70,0.59,0.69,0.69,360900,0.59,0.91,28,7,-3.85,0,EGGHEAD.COM INC,16,12,0
EGLE,Q,4,28,32,28,28,26,28,28,4,184,16,4,0.44,0.50,0.44,0.44,0.44,3900,0.41,0.44,1,1,-1.96,0,EAGLE FOOD CENTERS INC,12,40,0
EGLO,U,11,65,68,55,55,55,63,65,11,64625,15,15,0.06,0.07,0.05,0.05,0.05,91600,0.05,0.06,50,50,-14.98,0,EGLOBE INC,16,11,0
EGLS,Q,4,1113,1115,1024,1027,0,0,1096,4,2660,800,190,17.39,17.42,16.00,16.05,16.05,93000,N/A,N/A,0,0,2.01,7.98,ELECTROGLAS INC,16,14,0
EGN,N,10,3100,3115,3035,3035,0,0,3100,10,3356,1468,153,31.00,31.15,30.35,30.35,30.35,79000,N/A,N/A,0,0,1.89,16.06,ENERGEN CP,16,22,68
EGND,U,11,125,139,110,110,110,130,130,11,3250,80,13,0.12,0.14,0.11,0.11,0.11,112000,0.11,0.13,50,50,-0.17,0,ELGRANDE.COM INC,13,25,0
EGNI,Q,2,152,152,148,148,144,156,164,2,192,128,8,9.50,9.50,9.25,9.25,9.25,2400,9.00,9.75,2,3,4.68,1.98,EGANAGOLDPFEIL HLDGS LTD ADS,12,17,0
EGNS,U,11,28,28,27,27,27,28,29,11,562,3,9,0.03,0.03,0.03,0.03,0.03,123000,0.03,0.03,50,50,-0.06,0,EGAN SYSTEMS INC,15,3,0
EGOV,Q,4,222,224,198,216,208,210,222,4,4992,64,141,3.47,3.50,3.09,3.38,3.38,109500,3.25,3.28,1,11,-0.68,0,NATL INFORMATION CONSORTUIM,16,12,0
EGP,N,10,2316,2316,2282,2290,0,0,2300,10,2400,1893,59,23.16,23.16,22.82,22.90,22.90,92300,N/A,N/A,0,0,1.69,13.55,EASTGROUP PROPERTIES SBI,16,24,180
EGPT,Q,4,328,328,323,323,328,336,336,4,456,168,3,5.12,5.12,5.05,5.05,5.05,1000,5.12,5.25,8,1,-0.19,0,EAGLE POINT SOFTWARE CP,16,2,0
EGR,N,10,2100,2120,2100,2100,0,0,2080,10,2400,1331,103,21.00,21.20,21.00,21.00,21.00,108400,N/A,N/A,0,0,0.34,61.76,EARTHGRAINS CO,16,20,24
EGRO,U,11,80,80,80,80,70,80,80,11,11860,72,1,0.08,0.08,0.08,0.08,0.08,2500,0.07,0.08,50,50,0.00,0,E RESOURCES INC,15,54,0
EGRT,Q,4,54,56,52,53,52,56,52,4,584,12,18,0.84,0.88,0.81,0.83,0.83,21500,0.81,0.88,999,112,-2.02,0,EGREETINGS NETWORK INC,15,28,0
EGXP,U,11,250,250,250,250,250,375,375,11,875,250,1,0.25,0.25,0.25,0.25,0.25,200,0.25,0.38,50,50,0.00,0,EAGLE EXPLORATION INC (COLO),10,34,0
EGYV,U,11,656,656,656,656,656,906,656,11,3562,510,1,0.66,0.66,0.66,0.66,0.66,1500,0.66,0.91,25,25,0.00,0,EMERGY VENTURES INC DE,14,14,0
EHSV,U,11,510,510,510,510,406,500,406,11,2062,125,0,0.51,0.51,0.51,0.51,0.51,400,0.41,0.50,50,50,0.00,0,EXECUTIVE HELP SVCS INC,13,21,0
EIDSY,Q,4,192,192,176,184,184,192,194,4,736,160,6,3.00,3.00,2.75,2.88,2.88,3800,2.88,3.00,40,3,-0.40,0,EIDOS PLC ADR,16,10,0
EIL,A,10,25,25,25,25,0,0,25,10,168,25,1,0.25,0.25,0.25,0.25,0.25,200,N/A,N/A,0,0,-0.01,0,ELECTROCHEMICAL IND (1952) LTD,9,54,0
EINC,U,11,35,35,35,35,35,45,40,11,4375,37,1,0.04,0.04,0.04,0.04,0.04,200,0.04,0.05,50,50,0.00,0,EQUITYALERT.COM INC,9,51,0
EIR,N,10,868,870,860,860,0,0,870,10,1862,839,7,8.68,8.70,8.60,8.60,8.60,3200,N/A,N/A,0,0,0.00,0,EIRCOM PLC ADS,16,14,16
EIS,N,10,1700,1710,1698,1710,0,0,1700,10,1718,1412,3,17.00,17.10,16.98,17.10,17.10,5700,N/A,N/A,0,0,0.00,0,EXCELSIOR INCOME SHRS,15,47,120
EISQ,U,11,270,270,240,240,240,250,260,11,4625,150,12,0.27,0.27,0.24,0.24,0.24,82200,0.24,0.25,50,50,0.00,0,ELECTRONIC IDENTIFICATION INC,15,49,0
EITI,S,4,0,0,72,74,76,84,80,4,392,40,11,N/A,N/A,1.12,1.16,1.16,8500,1.19,1.31,1,15,-1.74,0,EMERGENT INFO TECH INC,11,8,0
EIX,N,10,1283,1295,1114,1224,0,0,1359,3,850,202,972,12.83,12.95,11.14,12.24,12.24,2894100,N/A,N/A,0,0,2.09,5.86,EDISON INTL,16,25,112
EK,N,10,4360,4395,4205,4216,0,0,4321,10,6568,3531,1074,43.60,43.95,42.05,42.16,42.16,2030900,N/A,N/A,0,0,4.59,9.19,EASTMAN KODAK CO,16,21,176
EKC,N,10,235,244,235,244,0,0,235,10,337,200,3,2.35,2.44,2.35,2.44,2.44,2000,N/A,N/A,0,0,0.44,5.55,EK CHOR CHINA MOTORCYCLE CO,16,18,13
EKH,A,10,7400,7400,7305,7340,0,0,7600,10,9825,7500,15,74.00,74.00,73.05,73.40,73.40,3600,N/A,N/A,0,0,0.00,0,HOLDERS TR EURO 2001 12/31/41,16,19,0
EKNO,U,11,1531,1531,1530,1530,1440,1550,1531,11,3625,1031,2,1.53,1.53,1.53,1.53,1.53,1000,1.44,1.55,5,5,0.00,0,EKNOWLEDGE GRP INC,11,1,0
EKT,N,10,880,920,880,910,0,0,878,10,1356,681,23,8.80,9.20,8.80,9.10,9.10,56400,N/A,N/A,0,0,0.51,17.84,GRUPO ELEKTRA SA DE CV,16,17,11
EL,N,10,3768,3768,3675,3675,0,0,3767,10,5431,3381,374,37.68,37.68,36.75,36.75,36.75,521900,N/A,N/A,0,0,1.30,28.27,ESTEE LAUDER COS INC,16,23,20
ELAM,Q,4,148,148,148,148,144,148,148,4,568,64,4,2.31,2.31,2.31,2.31,2.31,3700,2.25,2.31,30,3,-2.53,0,ELAMEX SA DE CV,16,8,0
ELANW,Q,4,48,48,48,48,36,48,48,4,256,16,2,0.75,0.75,0.75,0.75,0.75,500,0.56,0.75,1,1,0.00,0,ELAN CP PLC WS 02,15,45,0
ELANZ,Q,4,268,280,264,280,264,268,272,4,1152,176,5,4.19,4.38,4.12,4.38,4.38,59300,4.12,4.19,2,1,0.00,0,ELAN CP PLC WS 05,11,59,0
ELAS,Q,4,208,208,184,190,190,192,212,4,1016,124,43,3.25,3.25,2.88,2.97,2.97,38200,2.97,3.00,64,50,-1.94,0,ELASTIC NETWORKS INC,15,52,0
ELAW,U,11,400,420,390,400,390,400,420,11,7937,120,20,0.40,0.42,0.39,0.40,0.40,108700,0.39,0.40,50,50,0.00,0,INTERNET LAW LIBRARY INC,16,8,0
ELB,N,10,2375,2375,2375,2375,0,0,2362,10,2395,2000,1,23.75,23.75,23.75,23.75,23.75,500,N/A,N/A,0,0,0.00,0,CABCO TR FPL 7.05 S 2026,11,13,176
ELBI,Q,4,780,780,756,756,752,760,780,4,904,432,9,12.19,12.19,11.81,11.81,11.81,2200,11.75,11.88,1,10,0.62,19.05,ELDORADO BANCSHARES INC,14,15,20
ELBO,Q,4,1096,1256,1096,1168,0,0,1144,4,1592,816,223,17.12,19.62,17.12,18.25,18.25,261800,N/A,N/A,0,0,0.82,22.26,ELECTRONICS BOUTIQUE HLDGS,16,14,0
ELBTF,Q,4,352,352,350,352,350,352,348,4,1000,308,8,5.50,5.50,5.47,5.50,5.50,13200,5.47,5.50,1,1,1.82,3.02,ELBIT LTD,15,47,0
ELC,A,10,210,215,206,206,0,0,211,10,387,200,4,2.10,2.15,2.06,2.06,2.06,8600,N/A,N/A,0,0,0.00,0,ELECTRONIC COMMUN CP,16,15,0
ELCO,Q,4,127,128,114,116,96,108,116,4,1408,64,64,1.98,2.00,1.78,1.81,1.81,64800,1.50,1.69,10,70,-0.65,0,ELCOM INTL INC,16,12,0
ELE,N,10,1732,1740,1702,1710,0,0,1710,10,2375,1525,67,17.32,17.40,17.02,17.10,17.10,33900,N/A,N/A,0,0,1.25,13.68,ENDESA SA ADS,16,13,49
ELEC,S,4,37,44,37,42,32,48,38,4,452,28,36,0.58,0.69,0.58,0.66,0.66,62300,0.50,0.75,5,16,-0.41,0,ELEC COMMUNICATIONS CP,16,11,0
ELET,S,4,196,196,196,196,192,198,198,4,388,96,2,3.06,3.06,3.06,3.06,3.06,4500,3.00,3.09,5,10,0.17,18.01,ELLETT BROS INC,15,37,16
ELG,A,10,5657,5657,5657,5657,0,0,5883,10,9731,5701,1,56.57,56.57,56.57,56.57,56.57,100,N/A,N/A,0,0,0.00,0,STREETTRACKS DJ LG CAP GRW IDX,15,27,0
ELGT,Q,4,52,56,48,56,48,56,48,4,138,38,7,0.81,0.88,0.75,0.88,0.88,5500,0.75,0.88,10,11,0.00,0,ELECTRIC & GAS TECH,15,19,0
ELIX,Q,4,208,222,194,216,0,0,200,4,1728,144,36,3.25,3.47,3.03,3.38,3.38,33300,N/A,N/A,0,0,-2.70,0,ELECTRIC LIGHTWAVE INC CL A,16,13,0
ELK,N,10,1670,1670,1500,1550,0,0,1689,10,3787,1125,245,16.70,16.70,15.00,15.50,15.50,465700,N/A,N/A,0,0,0.91,17.03,ELCOR CP,16,23,20
ELLG,U,11,2250,2250,2250,2250,2250,2500,2375,11,26250,400,1,2.25,2.25,2.25,2.25,2.25,1400,2.25,2.50,5,5,0.00,0,ENGLISH LANGUAGE LEARN & INSTR,14,58,0
ELMG,Q,4,975,1024,960,1000,988,1016,944,4,1920,620,55,15.23,16.00,15.00,15.62,15.62,28200,15.44,15.88,1,5,0.71,22.01,EMS TECHNOLOGIES INC,16,14,0
ELN,N,10,4950,4992,4852,4951,0,0,4926,10,6012,3650,809,49.50,49.92,48.52,49.51,49.51,1210300,N/A,N/A,0,0,0.85,58.25,ELAN CP PLC,16,21,0
ELNK,Q,4,664,684,644,664,660,676,668,4,1536,304,1523,10.38,10.69,10.06,10.38,10.38,3628700,10.31,10.56,1,3,-2.99,0,EARTHLINK INC,16,15,0
ELNM,U,11,2125,2125,1800,2000,1800,2000,2125,11,4000,1500,9,2.12,2.12,1.80,2.00,2.00,10900,1.80,2.00,5,5,0.00,0,ELINE MUSIC.COM INC,16,4,0
ELNR,U,11,72,72,72,72,72,90,72,11,4750,71,1,0.07,0.07,0.07,0.07,0.07,1000,0.07,0.09,50,50,0.00,0,ELINEAR INC,12,16,0
ELNT,Q,4,1600,1608,1504,1528,1536,1560,1616,4,7872,1120,1079,25.00,25.12,23.50,23.88,23.88,452100,24.00,24.38,2,3,1.09,21.90,ELANTEC SEMICONDUCTOR INC,16,14,0
ELOG,U,11,687,750,531,531,531,687,875,11,9370,687,13,0.69,0.75,0.53,0.53,0.53,28200,0.53,0.69,25,25,-0.18,0,ELITE LOGISTICS INC,15,38,0
ELON,Q,4,1092,1096,1000,1012,992,1056,1092,4,7232,832,724,17.06,17.12,15.62,15.81,15.81,421500,15.50,16.50,4,3,0.00,0,ECHELON CP,16,14,0
ELOQ,Q,4,56,64,56,56,0,0,58,4,2528,42,15,0.88,1.00,0.88,0.88,0.88,25400,N/A,N/A,0,0,-2.84,0,ELOQUENT INC,15,28,0
ELOT,Q,4,14,16,10,14,10,14,18,4,526,10,136,0.22,0.25,0.16,0.22,0.22,649600,0.16,0.22,198,64,-0.32,0,ELOT INC,16,11,0
ELOY,Q,4,302,304,256,274,280,304,280,4,2040,176,134,4.72,4.75,4.00,4.28,4.28,150600,4.38,4.75,1,14,-0.01,0,ELOYALTY CP,16,14,0
ELP,N,10,895,895,863,870,0,0,890,10,1065,681,33,8.95,8.95,8.63,8.70,8.70,162500,N/A,N/A,0,0,0.94,9.26,PARANAENSE DE ENERGIA COPEL,14,56,9
ELRC,Q,4,864,864,840,840,0,0,852,4,1176,596,25,13.50,13.50,13.12,13.12,13.12,18000,N/A,N/A,0,0,1.21,10.85,ELECTRO RENT CP,15,47,0
ELRNF,Q,4,976,976,908,908,908,936,952,4,2976,952,25,15.25,15.25,14.19,14.19,14.19,10100,14.19,14.62,7,5,1.43,9.92,ELRON ELECT IND LTD,16,6,262
ELSI,S,4,72,72,68,68,68,72,72,4,1136,48,3,1.12,1.12,1.06,1.06,1.06,1600,1.06,1.12,1,1,-0.22,0,ELECTROSOURCE INC,15,26,0
ELST,U,11,406,406,406,406,410,490,406,11,3781,375,1,0.41,0.41,0.41,0.41,0.41,3000,0.41,0.49,50,50,0.01,40.60,ELECTRONIC SYS TECH INC,10,33,0
ELT,N,10,420,420,420,420,0,0,420,10,812,381,1,4.20,4.20,4.20,4.20,4.20,500,N/A,N/A,0,0,-0.76,0,ELSCINT LTD,16,20,0
ELTE,Q,4,336,336,336,336,336,352,336,4,624,232,5,5.25,5.25,5.25,5.25,5.25,2800,5.25,5.50,12,2,-0.02,0,ELITE INFORMATION GRP INC,15,56,0
ELTI,U,11,200,220,187,205,170,220,187,11,30000,125,17,0.20,0.22,0.19,0.20,0.20,97900,0.17,0.22,50,50,-2.70,0,ELAST TECHNOLOGIES INC NEW,16,15,0
ELTK,S,4,224,248,216,216,216,236,240,4,432,160,7,3.50,3.88,3.38,3.38,3.38,7300,3.38,3.69,10,22,0.82,4.12,ELTEK LTD,14,31,0
ELUX,Q,4,1864,1880,1828,1832,1824,1844,1920,4,2696,1404,47,29.12,29.38,28.56,28.62,28.62,14600,28.50,28.81,5,2,2.64,10.84,ELECTROLUX AB CL B ADR,16,11,65
ELY,N,10,2390,2391,2263,2276,0,0,2418,10,2718,1187,340,23.90,23.91,22.63,22.76,22.76,794700,N/A,N/A,0,0,1.16,19.62,CALLAWAY GOLF CO,16,22,28
EMA,A,10,342,342,310,340,0,0,332,10,2387,196,55,3.42,3.42,3.10,3.40,3.40,106900,N/A,N/A,0,0,-2.78,0,EMAGIN CP,16,22,0
EMAC,U,11,2031,2100,1500,1687,1687,1750,2062,11,4250,625,14,2.03,2.10,1.50,1.69,1.69,17500,1.69,1.75,5,5,0.00,0,E*MACHINERY.NET INC,11,52,0
EMAK,Q,4,640,640,608,608,608,640,604,4,920,568,16,10.00,10.00,9.50,9.50,9.50,11300,9.50,10.00,1,10,0.68,13.97,EQUITY MARKETING INC,15,22,0
EMBR,U,11,25,40,25,40,25,40,20,11,500,20,2,0.03,0.04,0.03,0.04,0.04,7400,0.03,0.04,50,50,-0.13,0,EMBRYO DEVELOPMENT CP,14,47,0
EMBT,Q,4,1024,1028,888,956,640,1024,1004,4,4256,664,230,16.00,16.06,13.88,14.94,14.94,82800,10.00,16.00,1,4,-0.36,0,EMBARCADERO TECH INC,16,12,0
EMBX,Q,4,942,976,936,960,952,960,932,4,1272,696,41,14.72,15.25,14.62,15.00,15.00,34800,14.88,15.00,1,1,0.87,17.24,EMBREX INC,16,2,0
EMC,N,10,3425,3560,3230,3293,0,0,3495,10,10493,3000,3166,34.25,35.60,32.30,32.93,32.93,17601400,N/A,N/A,0,0,0.79,41.68,EMC CP,16,21,0
EMCC,Q,4,70,72,64,66,64,104,70,4,1056,68,20,1.09,1.12,1.00,1.03,1.03,17700,1.00,1.62,2,12,-0.72,0,EUROPEAN MICRO HLDGS INC,14,27,0
EMCI,Q,4,736,736,704,720,704,736,708,4,840,436,3,11.50,11.50,11.00,11.25,11.25,2200,11.00,11.50,1,6,0.21,53.57,EMC INSURANCE GROUP INC,13,37,60
EMD,N,10,1313,1320,1313,1320,0,0,1314,10,1493,1100,3,13.13,13.20,13.13,13.20,13.20,1100,N/A,N/A,0,0,0.00,0,EMERGING MRKTS INCM FD,13,12,165
EMDG,U,11,450,450,400,400,400,450,450,11,3875,240,22,0.45,0.45,0.40,0.40,0.40,141200,0.40,0.45,50,50,-0.27,0,EMPYREAN BIOSCIENCE INC,16,6,0
EME,N,10,2980,3020,2963,2985,0,0,2970,10,3097,2293,46,29.80,30.20,29.63,29.85,29.85,53600,N/A,N/A,0,0,2.95,10.12,EMCOR GROUP INC,16,23,0
EMED,S,4,20,24,20,22,0,0,20,4,504,16,72,0.31,0.38,0.31,0.34,0.34,90700,N/A,N/A,0,0,-0.33,0,MEDCOM USA INC,15,25,0
EMF,N,10,815,820,801,801,0,0,811,10,1150,725,18,8.15,8.20,8.01,8.01,8.01,24500,N/A,N/A,0,0,0.00,0,TEMPLETON EMERGING MKT FD INC,16,9,11
EMFP,U,11,687,750,687,687,687,750,687,11,1812,312,11,0.69,0.75,0.69,0.69,0.69,33100,0.69,0.75,25,25,-0.14,0,EMERGENCY FILTRATION PRODUCTS,15,56,0
EMI,A,10,1186,1187,1184,1184,0,0,1186,10,1212,1000,4,11.86,11.87,11.84,11.84,11.84,7600,N/A,N/A,0,0,0.00,0,EATON VANCE MI MUNI INC TR SBI,15,11,66
EMIS,Q,4,1180,1184,984,1016,0,0,1192,4,4928,1168,385,18.44,18.50,15.38,15.88,15.88,157400,N/A,N/A,0,0,-0.43,0,EMISPHERE TECHNOLOGIES INC,16,15,0
EMKR,Q,4,1564,1568,1440,1488,1480,1552,1516,4,5200,1280,536,24.44,24.50,22.50,23.25,23.25,345500,23.12,24.25,1,10,-0.78,0,EMCORE CP,16,13,0
EMLX,Q,4,1488,1600,1480,1560,1568,1576,1456,4,7216,1136,9086,23.25,25.00,23.12,24.38,24.38,4316000,24.50,24.62,25,2,0.64,38.09,EMULEX CP,16,15,0
EMMS,Q,4,1700,1720,1600,1608,904,2320,1712,4,3144,1112,515,26.56,26.88,25.00,25.12,25.12,403600,14.12,36.25,1,1,0.45,55.83,EMMIS COMMUN CP CL A,16,15,0
EMMSP,Q,4,2728,2728,2592,2592,2560,2880,2784,4,4404,2112,1,42.62,42.62,40.50,40.50,40.50,53000,40.00,45.00,5,2,0.00,0,EMMIS COMMUN CP CV PR A,10,24,0
EMN,N,10,4820,4908,4820,4848,0,0,4879,10,5475,3443,422,48.20,49.08,48.20,48.48,48.48,325500,N/A,N/A,0,0,3.94,12.30,EASTMAN CHEMICAL CO,16,22,176
EMON,S,4,112,120,104,104,104,118,104,4,144,80,13,1.75,1.88,1.62,1.62,1.62,9500,1.62,1.84,6,1,0.26,6.25,EMONS TRANSPORTATION GRP INC,11,4,0
EMPE,U,11,750,875,687,781,750,906,700,11,1312,280,11,0.75,0.88,0.69,0.78,0.78,36000,0.75,0.91,25,25,0.00,0,EMPIRIC ENERGY INC,16,13,0
EMR,N,10,6635,6635,6103,6178,0,0,6697,10,7975,4050,1835,66.35,66.35,61.03,61.78,61.78,4500300,N/A,N/A,0,0,3.38,18.28,EMERSON EL CO,16,21,153
EMRG,Q,4,282,288,268,274,274,276,280,4,4232,184,63,4.41,4.50,4.19,4.28,4.28,27400,4.28,4.31,5,5,-0.59,0,EMERGE INTERACTIVE INC CL A,16,12,0
EMRT,S,4,121,128,108,108,108,120,128,4,320,60,13,1.89,2.00,1.69,1.69,1.69,6800,1.69,1.88,3,2,0.17,9.93,E.MERGENT INC,14,53,0
EMS,N,10,1980,1980,1895,1906,0,0,1925,10,7650,1769,133,19.80,19.80,18.95,19.06,19.06,108000,N/A,N/A,0,0,1.74,10.95,C MAC INDUSTRIES INC,16,19,0
EMT,N,10,1210,1225,1200,1200,0,0,1210,10,2993,1166,191,12.10,12.25,12.00,12.00,12.00,1247700,N/A,N/A,0,0,1.35,8.89,EMBRATEL PARTICIP SA,16,19,21
EMTP,U,11,220,220,220,220,230,380,210,11,10062,200,2,0.22,0.22,0.22,0.22,0.22,15000,0.23,0.38,50,50,0.00,0,EMAILTHATPAYS.COM INC,16,6,0
EMUS,Q,4,18,18,14,14,14,16,16,4,488,14,96,0.28,0.28,0.22,0.22,0.22,268500,0.22,0.25,36,50,-6.35,0,EMUSIC.COM INC,16,14,0
EN,N,10,3077,3077,3005,3040,0,0,3125,10,4618,3115,11,30.77,30.77,30.05,30.40,30.40,5200,N/A,N/A,0,0,0.00,0,ENEL SOCIETA PER AZIONI,15,58,0
ENBC,Q,4,106,108,96,96,8,158,112,4,1312,112,16,1.66,1.69,1.50,1.50,1.50,23100,0.12,2.47,10,1,-1.12,0,ENCHIRA BIOTECHNOLOGY CP,16,14,0
ENBR,Q,4,1708,1708,1708,1708,1600,1712,1608,4,1848,1148,1,26.69,26.69,26.69,26.69,26.69,100,25.00,26.75,2,1,2.54,10.51,ENBRIDGE INC,15,26,140
ENBXQ,U,11,70,75,70,70,70,75,80,11,406,12,6,0.07,0.08,0.07,0.07,0.07,19100,0.07,0.08,50,50,-5.71,0,EINSTEIN/NOAH BAGEL CP,15,35,0
ENC,N,10,585,590,550,560,0,0,590,10,1343,381,30,5.85,5.90,5.50,5.60,5.60,62000,N/A,N/A,0,0,0.11,50.91,ENESCO GROUP INC,16,21,112
ENCB,U,11,187,187,187,187,187,2000,125,11,125,10,1,0.19,0.19,0.19,0.19,0.19,100,0.19,2.00,50,0,0.00,0,ENCIBAT INC,15,59,0
ENCD,Q,4,124,124,124,124,124,128,122,4,416,64,8,1.94,1.94,1.94,1.94,1.94,18900,1.94,2.00,1,5,-1.17,0,ENCAD INC,14,38,0
ENDO,S,4,708,708,596,612,0,0,708,4,1472,664,109,11.06,11.06,9.31,9.56,9.56,90500,N/A,N/A,0,0,-0.97,0,ENDOCARE INC,16,8,0
ENDP,Q,4,410,410,400,400,396,410,372,4,928,320,4,6.41,6.41,6.25,6.25,6.25,1500,6.19,6.41,2,1,-1.97,0,ENDO PHARMACEUTICAL HLDGS,14,52,0
ENDV,U,11,190,190,175,185,170,180,180,11,7250,160,23,0.19,0.19,0.17,0.19,0.19,230300,0.17,0.18,50,50,-0.14,0,ENDOVASC LTD INC,15,6,0
ENE,N,10,6654,6654,6200,6224,0,0,6653,7,46368,30714,1262,66.54,66.54,62.00,62.24,62.24,3793000,N/A,N/A,0,0,1.12,55.57,ENRON CP,16,20,50
ENER,Q,4,1536,1538,1416,1424,1428,1448,1548,4,2736,736,259,24.00,24.03,22.12,22.25,22.25,90800,22.31,22.62,1,40,-0.69,0,ENERGY CONVERSION DEVICES,16,15,0
ENERW,Q,4,376,384,352,364,348,364,408,4,1504,152,35,5.88,6.00,5.50,5.69,5.69,12800,5.44,5.69,1,1,0.00,0,ENERGY CONVERSION DEVICES WS,16,5,0
ENGA,Q,4,54,62,48,56,52,62,50,4,4620,40,187,0.84,0.97,0.75,0.88,0.88,244000,0.81,0.97,1,34,-3.36,0,ENGAGE INC,16,14,0
ENGSY,Q,4,1564,1612,1560,1568,1544,1572,1632,4,3712,1472,5,24.44,25.19,24.38,24.50,24.50,800,24.12,24.56,1,1,-0.22,0,ENERGIS PLC ADS,16,1,0
ENHT,Q,4,12,16,12,16,8,18,12,4,184,10,12,0.19,0.25,0.19,0.25,0.25,14400,0.12,0.28,10,20,-0.74,0,ENHERENT CP,12,49,0
ENI,N,10,1700,1720,1665,1687,0,0,1691,10,2256,1450,32,17.00,17.20,16.65,16.87,16.87,41400,N/A,N/A,0,0,-1.08,0,ENERSIS S A,16,22,45
ENL,N,10,2654,2654,2520,2590,0,0,2655,10,2962,1812,16,26.54,26.54,25.20,25.90,25.90,11400,N/A,N/A,0,0,-0.14,0,ELSEVIER NV ADR,16,14,38
ENMC,Q,4,88,88,88,88,88,92,88,4,264,72,2,1.38,1.38,1.38,1.38,1.38,2000,1.38,1.44,10,1,0.73,1.88,ENCORE MEDICAL CP,12,37,0
ENMD,Q,4,1166,1200,1126,1148,1092,1536,1132,4,4736,948,245,18.22,18.75,17.59,17.94,17.94,147500,17.06,24.00,5,4,-3.26,0,ENTREMED INC,16,14,0
ENN,N,10,800,801,783,793,0,0,788,10,825,550,34,8.00,8.01,7.83,7.93,7.93,38000,N/A,N/A,0,0,0.27,29.37,EQUITY INNS INC,16,21,100
ENNT,U,11,240,250,240,240,210,230,240,11,9250,93,7,0.24,0.25,0.24,0.24,0.24,56000,0.21,0.23,50,50,0.00,0,E-NET FINANCIAL.COM CP,13,1,0
ENON,Q,4,104,108,98,98,98,100,102,4,1384,88,68,1.62,1.69,1.53,1.53,1.53,78100,1.53,1.56,55,5,-0.65,0,EURO909.COM A/S ADS,16,7,0
ENOT,U,11,156,156,156,156,160,220,156,11,7375,156,1,0.16,0.16,0.16,0.16,0.16,200,0.16,0.22,50,50,0.00,0,ENOTES.COM INC,12,29,0
ENP,A,10,30,45,26,45,0,0,30,10,493,29,5,0.30,0.45,0.26,0.45,0.45,9500,N/A,N/A,0,0,-0.41,0,ENTREPORT CP,16,10,0
ENPT,Q,4,127,127,100,100,0,0,108,4,3264,104,9,1.98,1.98,1.56,1.56,1.56,4300,N/A,N/A,0,0,-1.89,0,EN POINTE TECH INC,15,8,0
ENR,N,10,2495,2520,2475,2520,0,0,2523,10,2755,1481,107,24.95,25.20,24.75,25.20,25.20,318700,N/A,N/A,0,0,1.43,17.62,ENERGIZER HOLDINGS INC,16,24,0
ENSG,U,11,80,80,60,65,65,70,80,11,2375,70,17,0.08,0.08,0.06,0.06,0.06,124500,0.06,0.07,50,50,0.00,0,ENSURGE INC NEW,15,49,0
ENT,N,10,2435,2475,2435,2455,0,0,2539,10,12000,2375,55,24.35,24.75,24.35,24.55,24.55,27600,N/A,N/A,0,0,-0.33,0,EQUANT NV,16,12,0
ENTG,U,4,448,472,440,456,448,456,456,4,976,416,110,7.00,7.38,6.88,7.12,7.12,178700,7.00,7.12,10,1,0.87,8.19,ENTEGRIS INC,16,14,0
ENTI,U,11,122,122,122,122,122,130,122,11,656,90,4,0.12,0.12,0.12,0.12,0.12,28500,0.12,0.13,50,50,0.00,0,ENTERTAINMENT INTL LTD,15,15,0
ENTU,Q,4,524,536,496,512,472,584,544,4,8888,488,473,8.19,8.38,7.75,8.00,8.00,455300,7.38,9.12,10,1,-1.38,0,ENTRUST TECH INC,16,13,0
ENVA,U,11,200,200,185,190,185,200,200,11,600,100,17,0.20,0.20,0.19,0.19,0.19,60800,0.19,0.20,50,50,0.00,0,ENOVA SYSTEMS INC,16,8,0
ENVG,S,4,74,78,74,78,76,78,66,4,328,40,3,1.16,1.22,1.16,1.22,1.22,2600,1.19,1.22,1,1,-0.52,0,ENVIROGEN INC,14,50,0
ENVK,U,11,310,310,300,310,290,310,280,11,2093,280,6,0.31,0.31,0.30,0.31,0.31,13100,0.29,0.31,50,50,-0.19,0,ENVIROKARE TECH INC,15,58,0
ENWV,Q,4,184,184,164,176,172,176,180,4,1320,160,25,2.88,2.88,2.56,2.75,2.75,21400,2.69,2.75,8,6,-1.24,0,ENDWAVE CP,16,7,0
ENXT,U,11,3000,3500,2125,2625,2625,2937,3300,11,42750,2375,28,3.00,3.50,2.12,2.62,2.62,72300,2.62,2.94,5,5,-0.18,0,ENERGY EXPLORATION TECH,16,7,0
ENZ,N,10,1600,1605,1525,1525,0,0,1597,10,8562,1493,225,16.00,16.05,15.25,15.25,15.25,152000,N/A,N/A,0,0,0.24,63.54,ENZO BIOCHEM INC,16,21,0
ENZN,Q,4,2840,2848,2696,2712,2576,2720,2836,4,5384,1456,1307,44.38,44.50,42.12,42.38,42.38,895000,40.25,42.50,5,5,-0.02,0,ENZON INC,16,14,0
EOC,N,10,1075,1076,1050,1068,0,0,1078,10,1318,975,37,10.75,10.76,10.50,10.68,10.68,472700,N/A,N/A,0,0,-1.22,0,EMPRESA NATL DE ELECTRICIDAD,16,18,9
EOG,N,10,4450,4530,4426,4480,0,0,4479,3,1814,568,403,44.50,45.30,44.26,44.80,44.80,822200,N/A,N/A,0,0,2.24,20.00,EOG RESOURCES INC,16,21,16
EON,N,10,4800,4818,4710,4790,0,0,4825,10,6156,4212,49,48.00,48.18,47.10,47.90,47.90,20100,N/A,N/A,0,0,0.00,0,EON AG ADS,16,19,84
EONC,Q,4,80,96,80,88,80,88,88,4,1480,58,13,1.25,1.50,1.25,1.38,1.38,3300,1.25,1.38,47,3,-0.90,0,EON COMMUNICATIONS CP,16,5,0
EONE,U,11,30,32,28,28,28,30,31,11,650,25,47,0.03,0.03,0.03,0.03,0.03,454800,0.03,0.03,50,50,0.00,0,EVOLVE ONE INC,16,10,0
EOP,N,10,2948,2948,2900,2902,0,0,2923,10,3350,2425,243,29.48,29.48,29.00,29.02,29.02,787000,N/A,N/A,0,0,1.53,18.97,EQUITY OFFICE PROPERTIES TR,16,20,174
EOT,N,10,1578,1579,1555,1569,0,0,1560,10,1724,1225,43,15.78,15.79,15.55,15.69,15.69,52200,N/A,N/A,0,0,0.49,32.02,EOTT ENERGY PART LP,16,11,190
EPAY,Q,4,438,440,364,368,364,368,392,4,3512,392,169,6.84,6.88,5.69,5.75,5.75,82300,5.69,5.75,50,5,-2.32,0,BOTTOMLINE TECH (DE) INC,16,13,0
EPC,N,10,5825,5825,5640,5650,0,0,5875,10,15425,5650,32,58.25,58.25,56.40,56.50,56.50,7900,N/A,N/A,0,0,0.00,0,EPCOS AG ADS,16,21,68
EPD,N,10,3475,3490,3405,3445,0,0,3475,10,3660,1950,34,34.75,34.90,34.05,34.45,34.45,25700,N/A,N/A,0,0,2.64,13.05,ENTERPRISE PTNRS LTD LP UTS,16,19,220
EPEA,U,11,54,54,50,50,50,53,50,11,410,10,15,0.05,0.05,0.05,0.05,0.05,199900,0.05,0.05,50,50,0.00,0,E-PRIME AEROSPACE CP,16,0,0
EPEN,S,3,232,232,232,232,216,232,216,3,312,160,1,7.25,7.25,7.25,7.25,7.25,200,6.75,7.25,2,1,0.00,0,EAST PENN BANK PA,11,23,0
EPEX,Q,4,512,512,448,456,464,476,500,4,640,96,99,8.00,8.00,7.00,7.12,7.12,88000,7.25,7.44,5,13,0.74,9.63,EDGE PETROLEUM CP,15,57,0
EPG,N,10,6835,6975,6820,6899,0,0,6892,10,7530,3631,933,68.35,69.75,68.20,68.99,68.99,2170100,N/A,N/A,0,0,2.44,28.27,EL PASO CP,16,21,82
EPHO,U,11,160,185,130,185,140,200,160,11,4500,130,9,0.16,0.19,0.13,0.19,0.19,40000,0.14,0.20,50,50,0.00,0,EPHONE TELECOM INC,15,54,0
EPI,N,10,2480,2500,2480,2485,0,0,2489,10,2502,2037,16,24.80,25.00,24.80,24.85,24.85,12600,N/A,N/A,0,0,0.00,0,CONSL ED CO NY 7.35 PINES 39,16,4,183
EPIC,Q,4,110,115,98,98,2,128,106,4,624,42,106,1.72,1.80,1.53,1.53,1.53,119300,0.03,2.00,10,40,-0.98,0,EPICOR SOFTWARE CP,16,9,0
EPIQ,Q,4,1120,1152,1108,1144,1120,1144,1140,4,1180,384,21,17.50,18.00,17.31,17.88,17.88,5900,17.50,17.88,1,6,0.30,59.58,EPIQ SYSTEMS INC,16,5,0
EPIX,Q,4,562,572,562,572,564,588,560,4,1504,312,8,8.78,8.94,8.78,8.94,8.94,9100,8.81,9.19,2,1,-1.85,0,EPIX MEDICAL INC,16,11,0
EPL,N,10,1080,1095,1055,1095,0,0,1099,10,1537,1000,12,10.80,10.95,10.55,10.95,10.95,13200,N/A,N/A,0,0,-2.27,0,ENERGY PARTNERS LTD,15,54,0
EPMN,Q,4,182,192,180,180,180,188,192,4,1160,102,16,2.84,3.00,2.81,2.81,2.81,7900,2.81,2.94,27,10,-0.68,0,EPIMMUNE INC,16,5,0
EPMO,U,11,220,240,160,180,150,180,190,11,3910,10,16,0.22,0.24,0.16,0.18,0.18,111200,0.15,0.18,50,50,0.00,0,EPROMO.COM,16,14,0
EPN,N,10,3276,3276,3130,3152,0,0,3275,10,3398,1825,137,32.76,32.76,31.30,31.52,31.52,133100,N/A,N/A,0,0,-0.03,0,EL PASO ENERGY PART LP COM UTS,16,19,220
EPNB,U,10,2206,2206,2175,2175,2175,2206,2175,10,2500,1987,2,22.06,22.06,21.75,21.75,21.75,500,21.75,22.06,10,2,0.00,0,EPHRATA NATL BK PA,12,25,0
EPNY,Q,4,884,884,824,864,848,852,864,4,12928,652,991,13.81,13.81,12.88,13.50,13.50,1139400,13.25,13.31,6,19,-13.71,0,E.PHIPHANY INC,16,14,0
EPOS,U,11,562,562,562,562,210,560,500,11,7062,125,1,0.56,0.56,0.56,0.56,0.56,300,0.21,0.56,50,25,0.00,0,ATPOS.COM INC,14,47,0
EPR,N,10,1462,1467,1455,1461,0,0,1460,10,1500,1000,38,14.62,14.67,14.55,14.61,14.61,56400,N/A,N/A,0,0,1.63,8.96,ENTERTAINMENT PROP TR SBI,16,23,176
EPRE,Q,4,408,408,344,344,0,0,404,4,1488,208,149,6.38,6.38,5.38,5.38,5.38,141000,N/A,N/A,0,0,0.56,9.60,EPRESENCE INC,16,14,0
EPRS,Q,4,60,64,56,62,40,96,58,4,1756,52,177,0.94,1.00,0.88,0.97,0.97,412100,0.62,1.50,500,20,-0.70,0,EPRISE CP,16,9,0
EPTG,S,4,30,32,30,30,30,34,34,4,208,24,7,0.47,0.50,0.47,0.47,0.47,11500,0.47,0.53,42,5,-0.86,0,EPL TECHNOLOGIES INC,16,6,0
EQIX,Q,4,128,132,100,112,96,120,124,4,1056,124,207,2.00,2.06,1.56,1.75,1.75,353100,1.50,1.88,8,10,-2.11,0,EQUINIX INC,16,14,0
EQJ,A,10,940,959,925,925,0,0,970,10,1010,936,6,9.40,9.59,9.25,9.25,9.25,14500,N/A,N/A,0,0,0.00,0,,15,57,150
EQLC,U,11,343,343,302,312,281,343,312,11,3250,275,19,0.34,0.34,0.30,0.31,0.31,481500,0.28,0.34,50,50,0.00,0,EASYQUAL.COM INC,15,29,0
EQR,N,10,5280,5291,5212,5274,0,0,5227,10,5725,3868,234,52.80,52.91,52.12,52.74,52.74,173000,N/A,N/A,0,0,3.34,15.79,EQUITY RESIDENTIAL PROP TR,16,21,315
EQS,N,10,893,896,891,895,0,0,892,10,1075,843,7,8.93,8.96,8.91,8.95,8.95,5200,N/A,N/A,0,0,0.00,0,EQUUS II INC,15,56,4
EQT,N,10,6385,6415,6330,6348,0,0,6385,3,2136,1232,171,63.85,64.15,63.30,63.48,63.48,94700,N/A,N/A,0,0,3.20,19.84,EQUITABLE RESOURCES INC,16,20,118
EQTX,S,4,336,336,320,328,324,336,340,4,728,248,21,5.25,5.25,5.00,5.12,5.12,23700,5.06,5.25,25,11,-2.37,0,EQUITEX INC,16,12,0
EQTY,Q,4,0,0,220,230,220,230,232,4,276,88,25,N/A,N/A,3.44,3.59,3.59,18500,3.44,3.59,10,9,0.40,8.98,EQUITY OIL CO,16,9,0
EQUI,S,1,12,12,8,11,8,15,12,1,36,8,6,1.50,1.50,1.00,1.38,1.38,4300,1.00,1.88,1,1,0.34,4.04,EQUIVEST FINANCE INC,16,1,0
EQY,N,10,1025,1025,970,1002,0,0,1030,10,1100,900,12,10.25,10.25,9.70,10.02,10.02,8400,N/A,N/A,0,0,0.95,10.55,EQUITY ONE INC,16,24,104
ERDR,U,11,90,90,90,90,90,100,90,11,468,80,2,0.09,0.09,0.09,0.09,0.09,10000,0.09,0.10,50,50,-1.12,0,PHYAMERICA PHYSICIAN GRP INC,13,20,0
ERE,N,10,2470,2475,2470,2475,0,0,2468,10,2490,1931,8,24.70,24.75,24.70,24.75,24.75,4600,N/A,N/A,0,0,0.00,0,EQUITABLE RES CAP TR I,15,22,183
EREX,U,11,195,195,195,195,180,250,195,11,2437,187,1,0.19,0.19,0.19,0.19,0.19,6300,0.18,0.25,50,50,0.00,0,E-REX INC,11,46,0
ERF,N,10,1470,1470,1460,1468,0,0,1470,10,1595,1465,5,14.70,14.70,14.60,14.68,14.68,4000,N/A,N/A,0,0,0.00,0,ENERPLUS RES FD TR UTS SER G,14,50,0
ERGO,Q,4,50,50,50,50,0,0,50,4,264,32,1,0.78,0.78,0.78,0.78,0.78,400,N/A,N/A,0,0,-0.01,0,ERGO SCIENCE CP,10,39,0
ERICY,Q,4,361,384,320,372,376,380,374,4,1654,336,9329,5.64,6.00,5.00,5.81,5.81,25084000,5.88,5.94,11,25,0.29,20.04,ERICSSON L M TELE CO ADR,16,15,4
ERIE,Q,4,1808,1824,1784,1796,1792,1796,1792,4,2104,1528,40,28.25,28.50,27.88,28.06,28.06,34400,28.00,28.06,1,10,2.12,13.24,ERIE INDEMNITY CO CL A,16,12,61
ERJ,N,10,3920,3920,3830,3860,0,0,3910,10,4325,1906,57,39.20,39.20,38.30,38.60,38.60,126600,N/A,N/A,0,0,3.28,11.77,EMBRAER EMPRESA BRASIL AERO SA,16,16,0
ERMS,S,4,66,66,64,64,64,68,64,4,416,60,5,1.03,1.03,1.00,1.00,1.00,3400,1.00,1.06,3,4,-1.07,0,EROOM SYSTEM TECH INC,15,42,0
EROX,S,4,22,24,16,18,22,24,20,4,194,10,8,0.34,0.38,0.25,0.28,0.28,13500,0.34,0.38,50,50,-0.15,0,HUMAN PHEROMONE SCIENCES,12,31,0
ERTH,Q,4,100,100,88,92,90,108,96,4,376,48,234,1.56,1.56,1.38,1.44,1.44,281500,1.41,1.69,17,30,-0.41,0,EARTHSHELL CONTAINER CP,16,12,0
ERTS,Q,4,3311,3312,2916,3032,3024,3036,3308,4,3708,1568,9311,51.73,51.75,45.56,47.38,47.38,6067100,47.25,47.44,2,4,0.07,676.79,ELECTRONIC ARTS INC,16,15,0
ESA,N,10,1415,1425,1400,1400,0,0,1412,10,1935,700,138,14.15,14.25,14.00,14.00,14.00,200800,N/A,N/A,0,0,0.72,19.44,EXTENDED STAY AMER INC,16,24,0
ESAF,S,4,43,58,40,54,32,64,46,4,472,18,39,0.67,0.91,0.62,0.84,0.84,67400,0.50,1.00,14,89,-0.38,0,SAFLINK CP,16,10,0
ESAN,Q,4,94,96,90,94,64,108,98,4,584,78,36,1.47,1.50,1.41,1.47,1.47,38100,1.00,1.69,5,5,0.00,0,ENTRADA NETWORKS INC,16,12,0
ESC,A,10,125,125,125,125,0,0,126,10,475,106,1,1.25,1.25,1.25,1.25,1.25,800,N/A,N/A,0,0,-3.17,0,EMERITUS CP,13,43,0
ESCC,Q,4,508,508,496,504,496,504,508,4,824,320,7,7.94,7.94,7.75,7.88,7.88,14800,7.75,7.88,1,17,-7.45,0,EVANS & SOUTHERLAND COMP,16,2,0
ESCI,U,11,310,320,270,320,280,320,305,11,440,110,10,0.31,0.32,0.27,0.32,0.32,31100,0.28,0.32,50,50,-0.14,0,EARTH SCIENCES INC,14,8,0
ESCM,Q,4,1272,1404,1272,1392,1376,1400,1280,4,1432,500,341,19.88,21.94,19.88,21.75,21.75,737000,21.50,21.88,13,25,0.60,36.25,ESC MEDICAL SYSTEMS LTD,16,12,0
ESE,N,10,2512,2520,2443,2443,0,0,2482,10,2529,1400,68,25.12,25.20,24.43,24.43,24.43,49400,N/A,N/A,0,0,1.24,19.70,ESCO TECHNOLOGIES INC,16,7,0
ESEX,U,11,3062,3062,3062,3312,3062,3312,3062,11,5250,625,4,3.06,3.06,3.06,3.31,3.31,1200,3.06,3.31,5,5,0.00,0,ESSEX CP,16,11,0
ESF,N,10,1705,1715,1705,1712,0,0,1705,10,1981,1550,21,17.05,17.15,17.05,17.12,17.12,12400,N/A,N/A,0,0,1.84,9.30,ESPIRITO SANTO FINCL GROUP SA,16,19,67
ESFB,U,11,500,500,437,437,437,562,625,11,20000,437,11,0.50,0.50,0.44,0.44,0.44,20000,0.44,0.56,50,25,0.00,0,ESOFTBANK.COM INC,16,2,0
ESFT,Q,4,104,110,98,100,88,112,96,4,1471,50,38,1.62,1.72,1.53,1.56,1.56,26300,1.38,1.75,50,5,-0.90,0,ESOFT INC,15,58,0
ESGR,U,11,15937,15937,15937,15937,15750,16125,16000,11,16437,13500,1,15.94,15.94,15.94,15.94,15.94,100,15.75,16.12,2,2,0.00,0,ENSTAR GROUP INC NEW,15,53,0
ESH,A,10,225,225,200,210,0,0,250,10,425,200,6,2.25,2.25,2.00,2.10,2.10,1900,N/A,N/A,0,0,-0.69,0,EARL SCHEIB INC,12,28,0
ESHR,Q,4,60,60,50,53,54,56,60,4,1184,48,37,0.94,0.94,0.78,0.83,0.83,54300,0.84,0.88,50,1,-0.51,0,ESHARE COMMUN INC,15,52,0
ESI,N,10,3040,3110,3000,3050,0,0,3040,10,3350,1337,160,30.40,31.10,30.00,30.50,30.50,87300,N/A,N/A,0,0,1.14,26.75,ITT EDUCATIONAL SVCS,16,20,0
ESIM,Q,4,64,68,64,68,66,68,66,4,2496,52,19,1.00,1.06,1.00,1.06,1.06,30500,1.03,1.06,5,1,-0.65,0,E-SIM LTD,15,45,0
ESIO,Q,4,1960,1964,1836,1852,1848,1852,1936,4,4424,1362,557,30.62,30.69,28.69,28.94,28.94,290600,28.88,28.94,1,1,2.89,10.01,ELECTRO SCIENTIFIC IND INC,16,15,0
ESL,N,10,2040,2057,1962,2025,0,0,2015,10,2837,950,125,20.40,20.57,19.62,20.25,20.25,59300,N/A,N/A,0,0,1.90,10.66,ESTERLINE TECH CP,16,22,0
ESLR,Q,4,552,552,552,560,554,568,560,4,1328,384,13,8.62,8.62,8.62,8.75,8.75,4400,8.66,8.88,1,1,-2.96,0,EVERGREEN SOLAR INC,15,53,0
ESLT,Q,4,896,896,896,896,872,896,880,4,1152,704,2,14.00,14.00,14.00,14.00,14.00,400,13.62,14.00,1,2,-0.65,0,ELBIT SYSTEMS INC,9,46,33
ESM,A,10,1290,1290,1290,1290,0,0,1300,10,1355,1075,1,12.90,12.90,12.90,12.90,12.90,400,N/A,N/A,0,0,0.00,0,MERRILL LYNCH EN SPDR MITTS06,9,55,0
ESMC,S,4,160,160,160,160,152,160,164,4,384,90,2,2.50,2.50,2.50,2.50,2.50,400,2.38,2.50,1,7,-0.23,0,ESCALON MEDICAL CP NEW,16,4,0
ESNI,S,4,50,60,48,56,56,60,52,4,1024,40,14,0.78,0.94,0.75,0.88,0.88,6000,0.88,0.94,1,1,-1.50,0,E-SYNC NETWORKS INC,15,31,0
ESNJ,S,4,315,316,296,296,292,300,312,4,332,104,45,4.92,4.94,4.62,4.62,4.62,37100,4.56,4.69,5,1,-0.32,0,ESENJAY EXPLOR INC,16,10,0
ESOL,U,11,5,5,5,5,5,7,5,11,1062,2,5,0.00,0.00,0.00,0.00,0.00,14900,0.00,0.01,50,50,-1.80,0,EMPLOYEE SOLUTIONS INC,15,27,0
ESP,A,10,1740,1740,1730,1730,0,0,1750,10,1960,1325,2,17.40,17.40,17.30,17.30,17.30,1000,N/A,N/A,0,0,1.13,15.31,ESPEY MFG & ELECTRONICS,12,4,20
ESPB,U,11,115,115,115,115,115,125,125,11,6000,65,2,0.12,0.12,0.12,0.12,0.12,1700,0.12,0.12,50,50,0.00,0,ESPORTBIKE.COM INC,15,52,0
ESPD,Q,4,1301,1460,1301,1452,1408,1472,1296,4,5752,848,596,20.33,22.81,20.33,22.69,22.69,530400,22.00,23.00,4,4,-1.17,0,ESPEED INC CL A,16,14,0
ESPI,Q,4,34,36,26,26,26,28,35,4,896,30,263,0.53,0.56,0.41,0.41,0.41,869000,0.41,0.44,42,33,-7.05,0,E.SPIRE COMMUN INC,16,13,0
ESPR,Q,4,314,316,304,308,304,308,304,4,1352,256,110,4.91,4.94,4.75,4.81,4.81,232700,4.75,4.81,5,10,-4.50,0,ESPERION THERAPEUTICS INC,16,8,0
ESPS,Q,4,164,164,156,160,164,168,164,4,592,72,13,2.56,2.56,2.44,2.50,2.50,11300,2.56,2.62,1,20,-0.01,0,ESPS INC,15,55,0
ESQS,U,11,41,41,41,41,41,44,41,11,656,20,1,0.04,0.04,0.04,0.04,0.04,1300,0.04,0.04,50,50,-13.70,0,ESQUIRE COMMUN LTD,10,22,0
ESR,N,10,572,572,538,540,0,0,559,10,825,325,56,5.72,5.72,5.38,5.40,5.40,178900,N/A,N/A,0,0,0.76,7.11,ENCOMPASS SVCS CP,16,20,0
ESRX,Q,4,5016,5056,4796,4852,0,0,5004,4,6848,2044,784,78.38,79.00,74.94,75.81,75.81,457600,N/A,N/A,0,0,-0.21,0,EXPRESS SCRIPTS INC CL A,16,15,0
ESS,N,10,5120,5135,5065,5065,0,0,5100,10,5775,3493,61,51.20,51.35,50.65,50.65,50.65,31100,N/A,N/A,0,0,2.38,21.28,ESSEX PROPERTY TR INC,16,20,253
ESSI,Q,4,44,44,38,38,38,42,44,4,256,34,15,0.69,0.69,0.59,0.59,0.59,17600,0.59,0.66,2,5,-0.46,0,ECO SOIL SYSTEMS INC,15,50,0
ESST,Q,4,434,444,388,400,392,412,432,4,1312,288,222,6.78,6.94,6.06,6.25,6.25,258900,6.12,6.44,30,4,1.05,5.95,ESS TECHNOLOGY INC,16,14,0
ESTI,Q,4,94,96,80,84,0,0,92,4,648,32,83,1.47,1.50,1.25,1.31,1.31,152300,N/A,N/A,0,0,-0.48,0,ECLIPSE SURGICAL TECH INC,16,14,0
ESTM,Q,4,8,10,7,8,6,10,8,4,812,6,51,0.12,0.16,0.11,0.12,0.12,469900,0.09,0.16,50,331,-3.04,0,E-STAMP CP,16,14,0
ESV,N,10,3660,3743,3550,3665,0,0,3575,10,4449,2200,867,36.60,37.43,35.50,36.65,36.65,1283900,N/A,N/A,0,0,0.61,60.08,ENSCO INTL INC,16,20,10
ESWW,U,11,875,890,875,880,875,906,880,11,7000,625,13,0.88,0.89,0.88,0.88,0.88,19700,0.88,0.91,25,25,-0.07,0,ENVIRONMENTAL SOLUT WORLDWIDE,15,38,0
ESX,A,10,132,132,130,130,0,0,126,10,231,87,2,1.32,1.32,1.30,1.30,1.30,500,N/A,N/A,0,0,1.08,1.20,ESSEX BANCORP INC,14,48,0
ESY,A,10,1027,1027,1027,1027,0,0,1027,10,1069,856,1,10.27,10.27,10.27,10.27,10.27,1000,N/A,N/A,0,0,0.00,0,MERRILL LYNCH EN SPDR MITTS 06,13,31,0
ESYG,U,11,875,875,730,730,531,812,437,11,3375,25,5,0.88,0.88,0.73,0.73,0.73,12300,0.53,0.81,25,25,0.00,0,E-SYNERGIES INC,14,23,0
ESYN,U,11,380,400,320,320,320,350,390,11,15625,370,57,0.38,0.40,0.32,0.32,0.32,398000,0.32,0.35,50,50,-3.50,0,ESYNCH CP,16,11,0
ET,N,10,761,762,717,725,0,0,765,10,1320,726,618,7.61,7.62,7.17,7.25,7.25,1522500,N/A,N/A,0,0,0.08,90.62,E TRADE GROUP INC,16,23,0
ETA,N,10,101,105,91,105,0,0,104,10,5193,50,14,1.01,1.05,0.91,1.05,1.05,18200,N/A,N/A,0,0,-5.38,0,ENTRADE INC,15,15,0
ETC,A,10,860,900,860,880,0,0,850,10,1381,637,15,8.60,9.00,8.60,8.80,8.80,19100,N/A,N/A,0,0,0.28,31.43,ENVIRONMENTAL TECTONICS CP,14,29,0
ETCR,U,11,100,100,95,95,90,100,100,11,18000,70,2,0.10,0.10,0.09,0.09,0.09,20000,0.09,0.10,50,50,0.00,0,EQUITY TECH & RES INC CL A NEW,10,54,0
ETF,N,10,815,815,810,810,0,0,815,10,1900,750,19,8.15,8.15,8.10,8.10,8.10,20200,N/A,N/A,0,0,0.00,0,EMERGING MRKTS TELECOMMUN FD,16,18,25
ETH,N,10,3356,3365,3270,3280,0,0,3355,10,3952,2243,194,33.56,33.65,32.70,32.80,32.80,254200,N/A,N/A,0,0,2.25,14.58,ETHAN ALLEN INTERIORS INC,16,22,16
ETM,N,10,3975,4145,3915,4091,0,0,3969,10,5175,2531,342,39.75,41.45,39.15,40.91,40.91,310500,N/A,N/A,0,0,1.04,39.34,ENTERCOM COMMUN CP,16,22,0
ETN,N,10,7000,7035,6755,6787,0,0,7074,10,8656,5750,462,70.00,70.35,67.55,67.87,67.87,585300,N/A,N/A,0,0,6.24,10.88,EATON CP,16,22,176
ETOP,S,4,191,191,172,172,172,188,192,4,659,107,21,2.98,2.98,2.69,2.69,2.69,5500,2.69,2.94,2,2,-0.73,0,ENTROPIN INC,15,2,0
ETOPW,S,4,48,48,48,48,46,48,48,4,254,26,4,0.75,0.75,0.75,0.75,0.75,1400,0.72,0.75,5,1,0.00,0,ENTROPIN INC WS,15,51,0
ETP,N,10,2535,2535,2520,2520,0,0,2545,10,2886,1825,4,25.35,25.35,25.20,25.20,25.20,5800,N/A,N/A,0,0,3.15,8.00,ENTERPRISE OIL PLC ADS,15,18,35
ETPI,U,11,120,145,120,145,130,145,125,11,330,60,27,0.12,0.14,0.12,0.14,0.14,278000,0.13,0.14,50,50,-0.06,0,ENTERTAINMENT TECH & PROGRAMS,12,51,0
ETR,N,10,3710,3805,3690,3750,0,0,3805,10,4387,1712,406,37.10,38.05,36.90,37.50,37.50,1405500,N/A,N/A,0,0,2.97,12.63,ENTERGY CP,16,23,126
ETSW,U,11,1250,1250,1125,1125,1125,1312,1312,11,8250,1312,3,1.25,1.25,1.12,1.12,1.12,48600,1.12,1.31,5,5,0.00,0,ENTRADA SOFTWARE INC,15,52,0
ETT,N,10,365,374,365,374,0,0,365,10,437,56,12,3.65,3.74,3.65,3.74,3.74,18000,N/A,N/A,0,0,-3.69,0,ELDERTRUST SBI,15,47,0
ETVLE,U,11,3,4,3,4,3,5,3,11,2812,3,2,0.00,0.00,0.00,0.00,0.00,700,0.00,0.00,50,50,-1.90,0,E-4L INC,14,22,0
ETVT,U,11,400,400,400,400,312,406,312,11,10750,250,1,0.40,0.40,0.40,0.40,0.40,5000,0.31,0.41,50,50,0.00,0,ETRAVNET.COM INC,15,56,0
ETZ,A,10,410,410,410,410,0,0,410,10,762,409,1,4.10,4.10,4.10,4.10,4.10,800,N/A,N/A,0,0,1.45,2.83,ETZ LAVUD LTD ORD,14,16,50
EUGS,U,11,300,350,290,350,335,370,300,11,1218,200,33,0.30,0.35,0.29,0.35,0.35,421300,0.34,0.37,50,50,0.00,0,EUROGAS INC,16,9,0
EUM,A,10,870,870,870,870,0,0,885,10,1168,837,1,8.70,8.70,8.70,8.70,8.70,100,N/A,N/A,0,0,0.00,0,MERRILL LYNCH & CO M11 MITTS06,14,31,0
EUNI,S,4,144,180,144,148,146,160,144,4,640,80,62,2.25,2.81,2.25,2.31,2.31,130500,2.28,2.50,1,14,0.00,0,EUNIVERSE INC,16,13,0
EUO,A,10,189,189,146,150,0,0,182,10,612,112,39,1.89,1.89,1.46,1.50,1.50,86800,N/A,N/A,0,0,0.00,0,EUROTECH LTD,16,19,0
EUPH,S,4,66,90,64,64,64,90,66,4,304,64,8,1.03,1.41,1.00,1.00,1.00,4600,1.00,1.41,5,6,-0.68,0,EUPHONIX INC,12,17,0
EV,N,10,3040,3050,2920,2945,0,0,3040,10,3293,1959,162,30.40,30.50,29.20,29.45,29.45,186300,N/A,N/A,0,0,1.64,17.96,EATON VANCE CP,16,23,24
EVBS,S,4,960,960,960,960,944,960,948,4,1168,600,0,15.00,15.00,15.00,15.00,15.00,300,14.75,15.00,10,5,1.12,13.39,EASTERN VIRGINIA BANKSHARES,16,5,52
EVC,N,10,800,830,788,820,0,0,805,10,2056,700,53,8.00,8.30,7.88,8.20,8.20,61100,N/A,N/A,0,0,-1.34,0,ENTRAVISION COMMUN CP,16,16,0
EVCI,S,4,124,148,122,136,124,160,120,4,2620,44,37,1.94,2.31,1.91,2.12,2.12,12500,1.94,2.50,10,5,-2.40,0,ECUCATIONAL VIDEO CONFERENCING,15,59,0
EVCL,U,11,1125,1125,1010,1062,1031,1250,1031,11,8000,812,10,1.12,1.12,1.01,1.06,1.06,20300,1.03,1.25,5,5,0.00,0,ENVIRO-CLEAN OF AMER INC,16,5,0
EVF,N,10,915,945,915,945,0,0,941,10,981,818,25,9.15,9.45,9.15,9.45,9.45,56100,N/A,N/A,0,0,0.00,0,EATON VANCE INCM TR SBI,15,57,80
EVG,N,10,3915,3945,3880,3904,0,0,3910,10,4350,2675,122,39.15,39.45,38.80,39.04,39.04,88800,N/A,N/A,0,0,0.87,44.87,EVERGREEN RESOURCES INC,16,22,0
EVII,U,11,3250,3250,2187,2250,2250,2750,3375,11,11000,625,14,3.25,3.25,2.19,2.25,2.25,10800,2.25,2.75,5,5,-0.04,0,ELVA INTL INC,15,2,0
EVISE,U,11,220,220,220,220,190,260,240,11,3000,160,2,0.22,0.22,0.22,0.22,0.22,9700,0.19,0.26,50,50,-0.26,0,EVISION USA.COM INC,11,33,0
EVJ,A,10,1201,1201,1194,1195,0,0,1195,10,1256,1037,4,12.01,12.01,11.94,11.95,11.95,5000,N/A,N/A,0,0,0.00,0,EATON VANCE NJ MUNI INC TR SBI,16,9,66
EVLV,Q,4,209,264,184,208,184,1152,208,4,1840,192,70,3.27,4.12,2.88,3.25,3.25,29400,2.88,18.00,19,1,0.00,0,EVOLVE SOFTWARE INC,16,10,0
EVN,N,10,1280,1292,1280,1292,0,0,1279,10,1318,1012,9,12.80,12.92,12.80,12.92,12.92,12700,N/A,N/A,0,0,0.00,0,EATON VANCE MUNI INCM TR SBI,14,45,75
EVO,A,10,1255,1262,1255,1261,0,0,1247,10,1400,1037,5,12.55,12.62,12.55,12.61,12.61,7900,N/A,N/A,0,0,0.00,0,EATON VANCE OH MUNI INC TR SBI,14,4,67
EVOK,Q,4,154,168,150,168,160,176,156,4,816,64,139,2.41,2.62,2.34,2.62,2.62,120700,2.50,2.75,2,22,-4.69,0,EVOKE COMMUN INC,16,14,0
EVOL,Q,4,168,178,168,178,172,178,176,4,768,120,8,2.62,2.78,2.62,2.78,2.78,8800,2.69,2.78,1,1,-0.08,0,EVOLVING SYSTEMS INC,14,24,0
EVOP,U,11,406,406,350,350,350,410,375,11,9250,300,7,0.41,0.41,0.35,0.35,0.35,16100,0.35,0.41,50,50,0.00,0,ENVIRONMENTAL OIL PROCESS TECH,14,56,0
EVP,A,10,1210,1210,1200,1200,0,0,1200,10,1244,1025,3,12.10,12.10,12.00,12.00,12.00,1600,N/A,N/A,0,0,0.00,0,EATON VANCE PA MUNI INC TR SBI,14,27,66
EVRC,Q,4,384,408,312,384,376,384,380,4,1696,370,77,6.00,6.38,4.88,6.00,6.00,47800,5.88,6.00,1,10,-1.80,0,EVERCEL INC,16,13,0
EVRT,Q,4,856,860,844,848,0,0,856,4,896,568,31,13.38,13.44,13.19,13.25,13.25,99500,N/A,N/A,0,0,0.00,0,EVERTRUST FINANCIAL GRP INC,15,55,30
EVSI,U,11,156,156,156,156,160,200,156,11,3093,40,1,0.16,0.16,0.16,0.16,0.16,300,0.16,0.20,50,50,-0.56,0,EVANS SYSTEMS INC,14,50,0
EVSN,U,11,450,520,450,500,450,520,510,11,3218,62,4,0.45,0.52,0.45,0.50,0.50,15900,0.45,0.52,50,25,-0.87,0,ELBIT VISION SYSTEMS LTD,13,17,0
EVST,S,4,176,176,169,169,172,184,180,4,348,100,10,2.75,2.75,2.64,2.64,2.64,9500,2.69,2.88,5,1,0.52,5.08,EVERLAST WORLDWIDE INC,15,55,0
EVTC,S,4,86,88,76,76,76,80,86,4,976,28,16,1.34,1.38,1.19,1.19,1.19,6100,1.19,1.25,1,1,-0.35,0,ENVIRONMENTAL TECH CP,16,3,0
EVTN,U,11,1125,1125,812,812,812,1000,937,11,4250,750,2,1.12,1.12,0.81,0.81,0.81,1300,0.81,1.00,25,25,-0.10,0,ENVIRO VORAXIAL TECH INC,16,8,0
EVTV,U,11,812,850,781,781,781,812,812,11,8000,187,10,0.81,0.85,0.78,0.78,0.78,35000,0.78,0.81,25,25,0.00,0,E-VIDEO TV INC,16,8,0
EVV,A,10,25,25,25,25,0,0,25,10,143,12,0,0.25,0.25,0.25,0.25,0.25,500,N/A,N/A,0,0,-0.14,0,ENVIRONMENTAL SAFEGUARDS,16,20,0
EVY,A,10,1250,1256,1248,1250,0,0,1247,10,1274,1006,11,12.50,12.56,12.48,12.50,12.50,6700,N/A,N/A,0,0,0.00,0,EATON VANCE NY MUNI INC TR SBI,16,6,68
EW,N,10,1950,1951,1935,1940,0,0,1952,10,2637,1200,79,19.50,19.51,19.35,19.40,19.40,211500,N/A,N/A,0,0,-4.81,0,EDWARDS LIFESCIENCES CP,16,24,0
EWA,A,10,872,873,865,865,0,0,860,10,1081,850,7,8.72,8.73,8.65,8.65,8.65,2900,N/A,N/A,0,0,0.00,0,ISHARES MSCI AUSTRALIA IDX FD,15,31,26
EWB,N,10,935,948,925,925,0,0,940,10,5693,780,50,9.35,9.48,9.25,9.25,9.25,44500,N/A,N/A,0,0,-0.74,0,EW BLANCH HLDGS INC,16,24,56
EWBC,Q,4,1276,1284,1184,1208,1212,1216,1272,4,1708,648,289,19.94,20.06,18.50,18.88,18.88,641200,18.94,19.00,1,5,1.53,12.34,EAST WEST BANCORP,16,13,12
EWBX,Q,4,232,232,200,218,202,318,232,4,1984,218,78,3.62,3.62,3.12,3.41,3.41,33000,3.16,4.97,1,1,-7.86,0,EARTHWEB INC,16,12,0
EWC,A,10,1120,1120,1120,1120,0,0,1135,10,2181,1120,1,11.20,11.20,11.20,11.20,11.20,200,N/A,N/A,0,0,0.00,0,ISHARES MSCI CANADA IDX FD,14,46,57
EWD,A,10,1430,1435,1405,1435,0,0,1490,10,3606,1435,6,14.30,14.35,14.05,14.35,14.35,5600,N/A,N/A,0,0,0.00,0,ISHARES MSCI SWEDEN IDX FD,16,9,80
EWEB,S,4,72,76,68,76,72,76,74,4,612,44,25,1.12,1.19,1.06,1.19,1.19,17000,1.12,1.19,1,10,-0.15,0,EUROWEB INTL CP,16,12,0
EWF,N,10,725,736,720,725,0,0,725,10,1875,710,18,7.25,7.36,7.20,7.25,7.25,12100,N/A,N/A,0,0,0.00,0,EUROPEAN WARRANT FUND INC,16,14,0
EWG,A,10,1685,1685,1655,1665,0,0,1705,10,2875,1675,21,16.85,16.85,16.55,16.65,16.65,19300,N/A,N/A,0,0,0.00,0,ISHARES MSCI GERMANY IDX FD,16,15,253
EWH,A,10,1121,1121,1080,1088,0,0,1113,10,1412,1000,22,11.21,11.21,10.80,10.88,10.88,26400,N/A,N/A,0,0,0.00,0,ISHARES MSCI HONG KONG IDX FD,16,16,27
EWI,A,10,1905,1905,1880,1880,0,0,1920,10,2700,1909,4,19.05,19.05,18.80,18.80,18.80,13600,N/A,N/A,0,0,0.00,0,ISHARES MSCI ITALY IDX FD,16,10,223
EWJ,A,10,968,970,950,960,0,0,964,10,1643,905,80,9.68,9.70,9.50,9.60,9.60,293800,N/A,N/A,0,0,0.00,0,ISHARES MSCI JAPAN IDX FD,16,13,56
EWK,A,10,1125,1125,1125,1125,0,0,1150,10,1431,1137,2,11.25,11.25,11.25,11.25,11.25,900,N/A,N/A,0,0,0.00,0,ISHARES MSCI BELGUIM IDX FD,9,58,40
EWL,A,10,1425,1425,1385,1385,0,0,1430,10,1775,1387,6,14.25,14.25,13.85,13.85,13.85,4300,N/A,N/A,0,0,0.00,0,ISHARES MSCI SWITZERLND IDX FD,15,55,16
EWM,A,10,485,490,485,490,0,0,492,10,725,481,10,4.85,4.90,4.85,4.90,4.90,15500,N/A,N/A,0,0,0.00,0,ISHARES MSCI MALASIA IDX FD,16,5,7
EWN,A,10,1980,1980,1955,1955,0,0,2015,10,2550,2009,4,19.80,19.80,19.55,19.55,19.55,6100,N/A,N/A,0,0,0.00,0,ISHARES MSCI NETHERLNDS IDX,15,30,23
EWO,A,10,805,805,790,795,0,0,815,10,870,675,8,8.05,8.05,7.90,7.95,7.95,22200,N/A,N/A,0,0,0.00,0,ISHARES MSCI AUSTRIA IDX FD,16,9,4
EWP,A,10,2310,2312,2310,2312,0,0,2375,10,2975,2075,6,23.10,23.12,23.10,23.12,23.12,7300,N/A,N/A,0,0,0.00,0,ISHARES MSCI SPAIN IDX FD,16,13,95
EWQ,A,10,2025,2039,2020,2020,0,0,2070,10,2993,2035,9,20.25,20.39,20.20,20.20,20.20,11800,N/A,N/A,0,0,0.00,0,ISHARES MSCI FRANCE IDX FD,15,32,180
EWRX,U,11,90,93,85,90,90,100,110,11,3875,40,21,0.09,0.09,0.09,0.09,0.09,134500,0.09,0.10,50,50,-0.18,0,EWRX INTERNET SYS INC,14,25,0
EWS,A,10,581,581,570,570,0,0,588,10,831,569,11,5.81,5.81,5.70,5.70,5.70,17400,N/A,N/A,0,0,0.00,0,ISHARES MSCI SINGAPORE IDX FD,16,9,29
EWT,A,10,1225,1225,1187,1195,0,0,1186,10,1943,975,5,12.25,12.25,11.87,11.95,11.95,2100,N/A,N/A,0,0,0.00,0,ISHARES MSCI TAIWAN INDEX FD,14,27,0
EWTO,U,11,2750,2875,2750,2875,2875,3750,3875,11,30125,1187,3,2.75,2.88,2.75,2.88,2.88,1500,2.88,3.75,5,5,0.00,0,EWEB21 CP,14,38,0
EWU,A,10,1560,1569,1537,1554,0,0,1601,10,2112,1550,33,15.60,15.69,15.37,15.54,15.54,26600,N/A,N/A,0,0,0.00,0,ISHARES MSCI UK IDX FD,16,14,132
EWW,A,10,1400,1415,1380,1395,0,0,1400,10,2025,1237,5,14.00,14.15,13.80,13.95,13.95,5600,N/A,N/A,0,0,0.00,0,ISHARES MSCI MEXICO IDX FD,14,26,50
EWZ,A,10,1555,1570,1521,1570,0,0,1555,10,2037,1437,5,15.55,15.70,15.21,15.70,15.70,1700,N/A,N/A,0,0,0.00,0,ISHARES MSCI BRAZIL IDX FD,14,45,37
EX,N,10,875,875,810,810,0,0,870,10,1312,687,26,8.75,8.75,8.10,8.10,8.10,32000,N/A,N/A,0,0,-6.87,0,EXIDE CP,16,21,8
EXAC,Q,4,1016,1024,1008,1016,1016,1032,1016,4,1408,768,9,15.88,16.00,15.75,15.88,15.88,5100,15.88,16.12,10,1,0.78,20.35,EXACTECH INC,13,45,0
EXAP,Q,4,115,116,104,115,112,116,116,4,4784,66,146,1.80,1.81,1.62,1.80,1.80,156300,1.75,1.81,1,17,-0.39,0,EXCHANGE APPLICATIONS INC,16,12,0
EXAR,Q,4,1276,1304,1192,1248,1224,1504,1232,4,4108,1076,848,19.94,20.38,18.62,19.50,19.50,759200,19.12,23.50,2,10,0.74,26.35,EXAR CP,16,14,0
EXAS,Q,4,568,576,568,576,572,576,568,4,1088,560,5,8.88,9.00,8.88,9.00,9.00,4200,8.94,9.00,2,1,-8.13,0,EXACT SCIENCES CP,16,13,0
EXBD,Q,4,1892,1900,1760,1796,1284,1952,1888,4,3024,1408,273,29.56,29.69,27.50,28.06,28.06,239800,20.06,30.50,10,1,0.43,65.26,CORPORATE EXECUTIVE BOARD CO,16,14,0
EXBT,Q,4,176,180,166,168,16,168,166,4,808,112,74,2.75,2.81,2.59,2.62,2.62,80500,0.25,2.62,10,10,-3.54,0,EXABYTE CP,16,14,0
EXC,N,10,6303,6425,6303,6395,0,0,6350,10,7100,5360,1050,63.03,64.25,63.03,63.95,63.95,1470800,N/A,N/A,0,0,2.87,22.28,EXELON CP,16,22,221
EXCO,Q,4,1096,1140,1096,1108,1112,1120,1100,4,1296,407,32,17.12,17.81,17.12,17.31,17.31,8500,17.38,17.50,1,20,1.18,14.67,EXCO RESOURCES INC,15,58,0
EXDS,Q,4,664,712,648,660,656,672,688,4,5748,688,7525,10.38,11.12,10.12,10.31,10.31,10981100,10.25,10.50,10,5,-0.61,0,EXODUS COMMUN INC,16,16,0
EXEA,N,10,250,260,250,260,0,0,250,10,295,118,7,2.50,2.60,2.50,2.60,2.60,14900,N/A,N/A,0,0,-0.81,0,EXTENDICARE INC CL A,16,13,0
EXEE,Q,4,476,476,432,432,436,446,468,4,1344,436,180,7.44,7.44,6.75,6.75,6.75,92700,6.81,6.97,2,2,-0.12,0,EXE TECHNOLOGIES INC,15,53,0
EXEL,Q,4,608,608,568,574,512,976,580,4,3232,524,90,9.50,9.50,8.88,8.97,8.97,100500,8.00,15.25,2,5,0.00,0,EXELIXIS INC,15,58,0
EXFO,Q,4,1448,1492,1412,1472,1408,1612,1452,4,5920,1072,422,22.62,23.31,22.06,23.00,23.00,229000,22.00,25.19,5,30,0.38,60.53,EXFO ELECTRO-OPTICAL ENG SVTG,16,15,0
EXG,N,10,4000,4000,3985,3985,0,0,4055,10,4937,1862,3,40.00,40.00,39.85,39.85,39.85,2000,N/A,N/A,0,0,0.00,0,ENRON CP EXCH EOG NTS 02,13,35,155
EXGP,S,4,184,184,176,176,176,184,176,4,1088,136,2,2.88,2.88,2.75,2.75,2.75,1200,2.75,2.88,3,1,-1.34,0,EXPERTELLIGENCE INC,9,45,0
EXLN,Q,4,149,150,132,132,132,140,146,4,1688,66,152,2.33,2.34,2.06,2.06,2.06,168600,2.06,2.19,5,4,-0.38,0,EXCELON CP,16,9,0
EXLT,Q,4,640,656,632,644,640,648,640,4,1216,448,32,10.00,10.25,9.88,10.06,10.06,104100,10.00,10.12,3,2,-1.74,0,EXULT INC,16,7,0
EXPD,Q,4,2976,2984,2784,2832,0,0,2992,4,3888,2168,664,46.50,46.62,43.50,44.25,44.25,727300,N/A,N/A,0,0,1.52,29.11,EXPEDITORS INTL WASH,16,15,14
EXPE,Q,4,784,808,776,800,736,832,784,4,2096,496,107,12.25,12.62,12.12,12.50,12.50,111000,11.50,13.00,10,40,0.00,0,EXPEDIA INC,16,15,0
EXPO,Q,4,751,776,740,752,736,752,752,4,864,336,43,11.73,12.12,11.56,11.75,11.75,37800,11.50,11.75,1,75,1.10,10.68,EXPONENT INC,16,13,0
EXSR,U,11,68500,69500,68500,69000,0,0,74000,11,74000,61000,3,68.50,69.50,68.50,69.00,69.00,600,N/A,N/A,0,0,0.00,0,EXCHANGE BK SANTA ROSA,16,7,0
EXTI,U,11,145,145,125,125,125,135,140,11,940,95,17,0.14,0.14,0.12,0.12,0.12,181400,0.12,0.14,50,50,-0.01,0,EXTEN INDUSTRIES,15,11,0
EXTN,Q,4,436,436,360,392,392,408,448,4,4496,242,130,6.81,6.81,5.62,6.12,6.12,85900,6.12,6.38,1,1,-1.55,0,EXTENSITY INC,16,14,0
EXTR,Q,10,1997,2040,1805,1891,1860,1905,1997,7,65984,8017,3694,19.97,20.40,18.05,18.91,18.91,2802400,18.60,19.05,6,4,0.19,99.53,EXTREME NETWORKS INC,16,15,0
EY,N,10,160,160,150,152,0,0,156,10,362,131,42,1.60,1.60,1.50,1.52,1.52,90800,N/A,N/A,0,0,0.73,2.08,ETHYL CP,15,54,0
EYDY,U,11,420,420,420,420,380,420,400,11,1000,100,1,0.42,0.42,0.42,0.42,0.42,3000,0.38,0.42,50,50,0.00,0,EYE DYNAMICS INC,9,48,0
EYE,N,10,1710,1710,1662,1666,0,0,1704,10,3037,875,168,17.10,17.10,16.62,16.66,16.66,296300,N/A,N/A,0,0,0.55,30.29,VISX INC,16,23,0
EYES,U,11,45,45,35,45,35,45,40,11,2062,6,5,0.05,0.05,0.04,0.05,0.05,16500,0.04,0.05,50,50,-0.88,0,VISION TWENTY ONE INC,15,57,0
EYPSF,U,11,2250,2343,2031,2062,2031,2062,2000,11,5000,200,45,2.25,2.34,2.03,2.06,2.06,34800,2.03,2.06,5,5,0.00,0,ENERGY POWER SYSTEMS LTD,16,3,0
EZEN,Q,4,76,82,74,82,74,82,72,4,912,72,7,1.19,1.28,1.16,1.28,1.28,14200,1.16,1.28,10,20,-1.32,0,EZENIAL INC,16,7,0
EZMB,A,10,445,445,445,445,0,0,440,10,925,400,2,4.45,4.45,4.45,4.45,4.45,1400,N/A,N/A,0,0,0.58,7.67,EZ-E-EM INC CL B,10,49,0
EZPW,Q,4,128,140,128,140,128,144,128,4,288,42,1,2.00,2.19,2.00,2.19,2.19,1100,2.00,2.25,20,10,-1.47,0,EZCORP INC CL A,15,30,0
EZU,A,10,6180,6180,6080,6080,0,0,6230,10,7918,6100,11,61.80,61.80,60.80,60.80,60.80,5900,N/A,N/A,0,0,0.00,0,ISHARES MSCI EMU IDX FD,15,48,0
F,N,10,2795,2900,2795,2843,0,0,2860,3,1043,694,1126,27.95,29.00,27.95,28.43,28.43,7007200,N/A,N/A,0,0,2.30,12.36,FORD MOTOR CO,16,21,120
FA,N,10,600,600,588,590,0,0,596,10,843,412,17,6.00,6.00,5.88,5.90,5.90,13900,N/A,N/A,0,0,-0.53,0,FAIRCHILD CP CL A,16,8,0
FAB,A,10,1500,1500,1495,1495,0,0,1510,10,1687,993,4,15.00,15.00,14.95,14.95,14.95,11200,N/A,N/A,0,0,1.53,9.77,FIRSTFED AMER BANCORP INC,15,4,40
FACT,Q,4,576,576,576,576,564,580,576,4,2901,424,1,9.00,9.00,9.00,9.00,9.00,200,8.81,9.06,5,1,2.49,3.61,FIRST ALBANY COS INC,16,14,20
FADI,U,11,1968,2000,1812,2000,1937,2000,1875,11,2505,150,7,1.97,2.00,1.81,2.00,2.00,6600,1.94,2.00,5,5,0.00,0,FIRST AID DIRECT INC,13,21,0
FAF,N,10,2850,2875,2826,2840,0,0,2860,10,3549,1025,162,28.50,28.75,28.26,28.40,28.40,214300,N/A,N/A,0,0,1.24,22.90,FIRST AMER CP,16,20,24
FAIM,Q,4,138,144,138,138,138,144,144,4,3424,72,26,2.16,2.25,2.16,2.16,2.16,113000,2.16,2.25,50,5,-2.15,0,FAIRMARKET INC,16,2,0
FAIRC,U,11,187,187,187,187,188,265,187,11,1000,120,0,0.19,0.19,0.19,0.19,0.19,100,0.19,0.26,50,50,-1.07,0,RENAISSANCE ENTERTAIN,14,16,0
FAJ,A,10,140,140,140,140,0,0,145,10,450,100,1,1.40,1.40,1.40,1.40,1.40,500,N/A,N/A,0,0,0.18,7.78,FRONTIER ADJUSTORS OF AMER INC,9,52,0
FANT,S,4,32,32,30,32,30,36,32,4,320,9,10,0.50,0.50,0.47,0.50,0.50,15900,0.47,0.56,1,50,-1.03,0,FINANTRA CAPITAL INC,16,12,0
FARM,Q,4,15232,15232,14968,14968,14656,15168,15232,4,16417,9664,1,238.00,238.00,233.88,233.88,233.88,800,229.00,237.00,1,1,22.15,10.56,FARMER BROS CO,11,38,320
FARO,Q,4,184,185,184,184,184,188,186,4,352,152,3,2.88,2.89,2.88,2.88,2.88,1500,2.88,2.94,5,5,0.00,0,FARO TECHNOLOGIES INC,11,13,0
FASC,U,11,120,145,120,135,130,140,120,11,750,31,75,0.12,0.14,0.12,0.14,0.14,940500,0.13,0.14,50,50,0.00,0,FIRST AMER SCIENTIFIC CP,16,11,0
FASH,Q,4,104,104,100,104,100,128,104,4,320,80,7,1.62,1.62,1.56,1.62,1.62,2300,1.56,2.00,100,40,0.00,0,FASHIONMALL.COM INC,15,56,0
FAST,Q,4,3968,4100,3924,3944,3920,3968,3996,4,4692,2284,867,62.00,64.06,61.31,61.62,61.62,899600,61.25,62.00,4,2,2.13,28.93,FASTENAL CO,16,15,8
FATS,U,11,240,250,220,220,220,250,240,11,875,31,10,0.24,0.25,0.22,0.22,0.22,24000,0.22,0.25,50,50,-0.99,0,FIREARMS TRAINING SYSTEMS INC,15,53,0
FAUX,S,4,52,52,52,52,52,62,52,4,912,24,2,0.81,0.81,0.81,0.81,0.81,900,0.81,0.97,19,1,-0.72,0,PREMIER CONCEPTS INC,14,18,0
FAVE,U,11,625,650,625,650,625,656,625,11,7062,125,10,0.62,0.65,0.62,0.65,0.65,31700,0.62,0.66,25,25,-0.67,0,5TH AVENUE CHANNEL CP,16,5,0
FAVS,Q,4,280,280,276,276,276,280,284,4,476,232,2,4.38,4.38,4.31,4.31,4.31,2000,4.31,4.38,2,20,1.26,3.42,FIRST AVIATION SVCS INC,13,42,0
FAX,A,10,385,395,382,383,0,0,388,10,493,375,71,3.85,3.95,3.82,3.83,3.83,221400,N/A,N/A,0,0,0.00,0,FIRST AUSTRALIA PRIME INC FD,16,20,54
FB,A,10,2171,2210,2155,2206,0,0,2171,10,2185,1025,3,21.71,22.10,21.55,22.06,22.06,3700,N/A,N/A,0,0,1.84,11.99,FBR ASSET INV CP,13,17,240
FBA,N,10,2160,2160,2150,2150,0,0,2160,10,2280,1400,4,21.60,21.60,21.50,21.50,21.50,1000,N/A,N/A,0,0,2.29,9.39,FIRST BANKS AMERICA INC,14,46,0
FBAN,Q,4,1496,1504,1440,1448,1448,1456,1480,4,1528,1104,69,23.38,23.50,22.50,22.62,22.62,45200,22.62,22.75,2,1,1.88,12.03,FNB CP PA,16,13,72
FBBC,Q,4,944,944,944,944,928,948,928,4,1072,764,1,14.75,14.75,14.75,14.75,14.75,1000,14.50,14.81,5,7,1.57,9.39,FIRST BELL BANCORP INC,10,37,48
FBCE,S,4,257,262,252,254,248,352,258,4,595,139,132,4.02,4.09,3.94,3.97,3.97,132500,3.88,5.50,11,9,-0.11,0,FIBERCORE INC,16,13,0
FBCI,Q,4,1324,1324,1324,1324,1324,1344,1336,4,1344,1088,1,20.69,20.69,20.69,20.69,20.69,200,20.69,21.00,5,1,1.86,11.12,FIDELITY BANCORP INC-ILL,14,26,48
FBEI,Q,4,868,868,868,868,868,892,868,4,960,536,1,13.56,13.56,13.56,13.56,13.56,400,13.56,13.94,2,9,0.00,0,FIRST BANCORP OF INDIANA INC,10,24,20
FBF,N,10,3692,3779,3590,3646,0,0,3772,10,4399,2512,1241,36.92,37.79,35.90,36.46,36.46,5244900,N/A,N/A,0,0,3.68,9.91,FLEETBOSTON FIN,16,23,132
FBIG,U,11,380,385,320,320,310,440,380,11,5370,90,6,0.38,0.38,0.32,0.32,0.32,22400,0.31,0.44,50,50,0.00,0,FIRSTBINGO.COM,15,24,0
FBMI,U,11,17000,17000,17000,17000,16375,17000,16250,11,21000,14500,1,17.00,17.00,17.00,17.00,17.00,200,16.38,17.00,2,2,0.00,0,FIRSTBANK CP ALMA MI,9,48,0
FBN,N,10,2365,2368,2215,2258,0,0,2362,10,2676,1393,330,23.65,23.68,22.15,22.58,22.58,487000,N/A,N/A,0,0,2.15,10.50,FURNITURE BRANDS INTL INC,16,21,0
FBNC,Q,4,1184,1200,1184,1192,1192,1208,1184,4,1272,656,7,18.50,18.75,18.50,18.62,18.62,5000,18.62,18.88,1,1,1.03,18.08,FIRST BANCORP N CAROLINA,16,9,88
FBNI,U,11,0,0,6,7,6,7,6,11,1687,5,42,N/A,N/A,0.01,0.01,0.01,3658700,0.01,0.01,50,50,-0.35,0,F2 BROADCAST NETWORK INC,16,14,0
FBNKN,Q,4,1736,1736,1712,1712,1712,1736,1736,4,1816,1584,3,27.12,27.12,26.75,26.75,26.75,900,26.75,27.12,10,10,0.00,0,FIRST PREFERRED CAP TR II,12,14,258
FBNKO,Q,4,1632,1664,1616,1664,1616,1696,1656,4,1688,1496,7,25.50,26.00,25.25,26.00,26.00,3300,25.25,26.50,5,1,0.00,0,FIRST PREFERRED CAP TR CUM PR,15,50,231
FBP,N,10,2249,2249,2165,2190,0,0,2224,10,2612,1625,24,22.49,22.49,21.65,21.90,21.90,20900,N/A,N/A,0,0,2.21,9.91,FIRST BANCORP HLDG CO,16,21,52
FBR,N,10,640,640,625,630,0,0,635,10,1650,550,26,6.40,6.40,6.25,6.30,6.30,26000,N/A,N/A,0,0,0.36,17.50,FRIEDMAN BILLINGS RAMSEY GRP,16,22,0
FBSI,Q,4,640,640,640,640,640,656,648,4,704,576,2,10.00,10.00,10.00,10.00,10.00,3200,10.00,10.25,5,11,1.01,9.90,FIRST BANKSHARES INC,16,0,12
FBST,Q,4,320,320,296,304,296,320,320,4,844,296,14,5.00,5.00,4.62,4.75,4.75,13500,4.62,5.00,37,11,-0.10,0,FIBERSTARS INC,16,8,0
FBTT,U,10,1905,2000,1905,2000,1900,2500,2000,10,2400,1362,2,19.05,20.00,19.05,20.00,20.00,6400,19.00,25.00,2,2,0.00,0,FIRST BANKERS TRUSTSHARES INC,15,2,0
FC,N,10,845,848,825,830,0,0,850,10,1118,637,14,8.45,8.48,8.25,8.30,8.30,8200,N/A,N/A,0,0,-0.90,0,FRANKLIN COVEY CO,16,21,0
FCAI,U,11,210,270,210,270,230,270,250,11,1000,110,1,0.21,0.27,0.21,0.27,0.27,700,0.23,0.27,50,50,-0.02,0,FIRST CAPITAL INTL INC,16,8,0
FCBC,S,2,290,294,290,290,290,295,294,2,310,224,10,18.12,18.38,18.12,18.12,18.12,4300,18.12,18.44,1,1,0.00,0,FIRST COMMUNITY BANCSHARES NV,14,57,96
FCBN,U,10,27000,27000,27000,27000,26000,27200,27000,10,30500,20000,7,270.00,270.00,270.00,270.00,270.00,100,260.00,272.00,25,25,0.00,0,FIRST CITIZENS BANCP SC,15,21,0
FCBP,Q,3,548,550,548,548,548,550,548,3,600,412,5,17.12,17.19,17.12,17.12,17.12,6700,17.12,17.19,5,10,0.47,36.44,FIRST COMMUNITY BANCORP,14,23,36
FCCG,Q,4,158,158,158,158,152,158,160,4,190,118,1,2.47,2.47,2.47,2.47,2.47,200,2.38,2.47,1,1,0.00,0,FOG CUTTER CAP GRP INC,9,45,0
FCCNW,S,4,4,4,4,4,4,6,6,4,164,2,1,0.06,0.06,0.06,0.06,0.06,500,0.06,0.09,20,4,0.00,0,FRONTLINE COMMUN CP WS,11,16,0
FCCY,U,11,14500,14625,14375,14375,14125,14500,14750,11,16375,9520,7,14.50,14.62,14.38,14.38,14.38,10500,14.12,14.50,2,2,0.00,0,1ST CONSTITUTION BANCORP,16,11,0
FCEA,N,10,4289,4356,4270,4350,0,0,4290,10,4416,2468,29,42.89,43.56,42.70,43.50,43.50,14100,N/A,N/A,0,0,3.02,14.40,FOREST CITY ENTER CL A,16,21,0
FCEB,N,10,4305,4350,4305,4340,0,0,4320,10,4398,2975,7,43.05,43.50,43.05,43.40,43.40,1500,N/A,N/A,0,0,3.02,14.37,FOREST CITY ENTER CL B,14,52,0
FCEC,U,11,16125,16125,16125,16125,15875,16125,15875,11,18750,13125,1,16.12,16.12,16.12,16.12,16.12,100,15.88,16.12,2,2,0.00,0,FIRST CHESTER COUNTY CP,10,57,0
FCEL,Q,4,2624,2808,2505,2568,2560,2880,2628,4,6960,1008,1957,41.00,43.88,39.14,40.12,40.12,534400,40.00,45.00,2,5,-0.50,0,FUELCELL ENERGY INC,16,14,0
FCF,N,10,1050,1050,1004,1015,0,0,1025,10,1162,862,25,10.50,10.50,10.04,10.15,10.15,47200,N/A,N/A,0,0,0.82,12.38,FIRST COMMONWEALTH FINAN CP,16,24,58
FCFC,Q,4,80,80,64,76,64,76,70,4,216,64,5,1.25,1.25,1.00,1.19,1.19,4100,1.00,1.19,10,1,-2.31,0,FIRSTCITY FINAN CP,16,14,0
FCFCL,U,11,14000,14000,14000,14000,12000,14000,12000,11,18500,10750,1,14.00,14.00,14.00,14.00,14.00,100,12.00,14.00,2,2,0.00,0,FIRSTCITY FINAN CP LG TR CBI B,15,42,0
FCFCO,Q,4,512,512,512,512,512,612,512,4,760,232,1,8.00,8.00,8.00,8.00,8.00,500,8.00,9.56,2,1,0.00,0,FIRSTCITY FINAN CP SPEC PR,15,15,0
FCFN,Q,4,1212,1212,1212,1212,1212,1216,1200,4,1232,964,4,18.94,18.94,18.94,18.94,18.94,1200,18.94,19.00,1,5,0.78,24.28,FIRST COMMUNITY FINCL CP,14,39,44
FCFS,Q,4,317,318,300,308,306,308,318,4,512,106,30,4.95,4.97,4.69,4.81,4.81,45800,4.78,4.81,2,1,0.55,8.75,FIRST CASH FINCL SVCS INC,16,10,0
FCGI,Q,4,576,580,524,578,572,584,544,4,1156,232,251,9.00,9.06,8.19,9.03,9.03,156400,8.94,9.12,1,10,-0.59,0,FIRST CONSULTING GRP INC,16,14,0
FCH,N,10,2335,2350,2275,2333,0,0,2335,10,2494,1668,140,23.35,23.50,22.75,23.33,23.33,136700,N/A,N/A,0,0,0.74,31.53,FELCOR LODGING TR INC,16,23,220
FCIN,Q,4,184,188,176,184,180,184,188,4,384,74,15,2.88,2.94,2.75,2.88,2.88,8700,2.81,2.88,5,6,0.47,6.12,FLOUR CITY INTL INC,16,7,2
FCM,A,10,14,15,12,13,0,0,12,10,300,10,6,0.14,0.15,0.12,0.13,0.13,30300,N/A,N/A,0,0,-0.29,0,FRANKLIN TELECOMMUN CP,16,9,0
FCN,A,10,1110,1110,1100,1100,0,0,1115,10,1315,562,7,11.10,11.10,11.00,11.00,11.00,12100,N/A,N/A,0,0,1.00,11.00,FTI CONSULTING INC,16,18,0
FCNCA,Q,4,5816,5856,5808,5808,5808,5828,5880,4,6296,3576,40,90.88,91.50,90.75,90.75,90.75,21700,90.75,91.06,1,1,9.32,9.74,FIRST CITIZENS BANCSHRS CL A,15,56,100
FCNI,U,11,65,65,50,50,50,65,65,11,1500,21,6,0.06,0.06,0.05,0.05,0.05,48000,0.05,0.06,50,50,0.00,0,FINANCIAL COMMERCE NETWORK INC,16,0,0
FCNY,U,11,108000,108000,106500,106750,106500,107250,108375,11,127250,30000,49,108.00,108.00,106.50,106.75,106.75,16300,106.50,107.25,1,1,0.00,0,FIDUCIARY TRUST CO INTL NY,16,11,0
FCO,N,10,938,938,938,938,0,0,941,10,956,818,3,9.38,9.38,9.38,9.38,9.38,1800,N/A,N/A,0,0,0.00,0,FIRST COMMONWEALTH FD INC,14,55,84
FCOM,Q,4,632,644,532,576,544,632,644,4,5440,388,440,9.88,10.06,8.31,9.00,9.00,288900,8.50,9.88,1,2,-1.75,0,FOCAL COMMUNICATIONS CP,16,12,0
FCP,N,10,957,1005,957,1000,0,0,957,10,1212,675,22,9.57,10.05,9.57,10.00,10.00,8300,N/A,N/A,0,0,0.95,10.53,FALCON PRODUCTS INC,14,49,16
FCRV,U,11,8250,8250,7500,8000,0,0,7500,11,8250,4250,3,8.25,8.25,7.50,8.00,8.00,6000,N/A,N/A,0,0,0.00,0,FIRST CAPITAL BANK,11,2,0
FCS,N,10,1454,1454,1395,1400,0,0,1454,10,4950,1118,313,14.54,14.54,13.95,14.00,14.00,408500,N/A,N/A,0,0,2.69,5.20,FAIRCHILD SEMICONDUCTOR INTL,16,21,0
FCSE,S,4,70,72,62,66,62,94,70,4,248,24,90,1.09,1.12,0.97,1.03,1.03,118500,0.97,1.47,4,5,-0.31,0,FOCUS ENHANCEMENTS INC,16,0,0
FCSH,U,11,250,250,250,250,250,350,250,11,3000,218,2,0.25,0.25,0.25,0.25,0.25,5000,0.25,0.35,50,50,0.00,0,FONECASH INC,10,44,0
FCTR,Q,4,930,930,900,920,908,920,928,4,1120,768,47,14.53,14.53,14.06,14.38,14.38,44600,14.19,14.38,1,10,0.79,18.20,FIRST CHARTER CP,16,14,72
FCX,N,10,1272,1272,1213,1245,0,0,1275,10,1468,675,450,12.72,12.72,12.13,12.45,12.45,1152800,N/A,N/A,0,0,0.26,47.88,FREEPORT MCMORAN C & G CL B,16,22,0
FCXA,N,10,1155,1155,1117,1125,0,0,1155,10,1320,675,78,11.55,11.55,11.17,11.25,11.25,145500,N/A,N/A,0,0,0.26,43.27,FREEPORT MCMORAN C & G CL A,16,24,0
FD,N,10,4572,4640,4440,4440,0,0,4572,10,4990,2100,1095,45.72,46.40,44.40,44.40,44.40,1391600,N/A,N/A,0,0,-0.46,0,FEDERATED DEPT STRS INC,16,22,0
FDBI,U,11,20000,20125,20000,20062,0,0,20125,11,20125,10875,16,20.00,20.12,20.00,20.06,20.06,18800,N/A,N/A,0,0,0.00,0,FIRST DEPOSIT BANCSHARES INC,16,1,0
FDC,N,10,5600,5780,5600,5632,0,0,5722,10,6410,3700,979,56.00,57.80,56.00,56.32,56.32,2361100,N/A,N/A,0,0,2.25,25.03,FIRST DATA CP,16,22,8
FDCC,Q,4,424,424,424,424,420,428,428,4,600,320,1,6.62,6.62,6.62,6.62,6.62,100,6.56,6.69,1,1,-1.89,0,FACTUAL DATA CP,13,3,0
FDCCW,Q,4,16,20,16,20,16,24,20,4,160,16,2,0.25,0.31,0.25,0.31,0.31,1500,0.25,0.38,1,1,0.00,0,FACTUAL DATA CP WS,14,50,0
FDEF,Q,4,852,864,844,848,848,860,852,4,1000,488,7,13.31,13.50,13.19,13.25,13.25,2600,13.25,13.44,1,6,1.71,7.75,FIRST DEFIANCE FIN CP,13,35,48
FDHG,Q,4,28,28,22,28,22,28,28,4,1492,16,32,0.44,0.44,0.34,0.44,0.44,39100,0.34,0.44,60,41,-0.57,0,FIDELITY HOLDINGS INC,16,14,0
FDNI,U,11,19,25,19,24,20,24,25,11,2500,20,12,0.02,0.03,0.02,0.02,0.02,374700,0.02,0.02,50,50,0.00,0,FDN INC,16,10,0
FDNO,U,11,1062,1062,1020,1020,1020,1060,1062,11,9250,1020,3,1.06,1.06,1.02,1.02,1.02,2600,1.02,1.06,5,5,-0.26,0,FLORIDINO'S INTL HOTELS,15,34,0
FDNX,U,11,150,160,150,160,140,160,140,11,1250,32,5,0.15,0.16,0.15,0.16,0.16,31800,0.14,0.16,50,50,-0.34,0,4-D NEUROIMAGING,15,11,0
FDO,N,10,2537,2543,2455,2508,0,0,2549,10,2784,1425,369,25.37,25.43,24.55,25.08,25.08,629500,N/A,N/A,0,0,1.03,24.35,FAMILY DOLLAR STRS INC,16,22,24
FDP,N,10,685,686,677,677,0,0,681,10,993,337,13,6.85,6.86,6.77,6.77,6.77,20600,N/A,N/A,0,0,0.62,10.92,FRESH DEL MONTE PRODUCE INC,16,18,0
FDPO,U,11,500,500,406,406,406,500,410,11,7000,281,2,0.50,0.50,0.41,0.41,0.41,3000,0.41,0.50,50,50,0.00,0,EFINANCIAL DEPOT.COM INC,16,10,0
FDRY,Q,4,606,612,562,572,576,584,594,4,13352,584,3309,9.47,9.56,8.78,8.94,8.94,2507800,9.00,9.12,11,9,0.69,12.95,FOUNDRY NETWORKS INC,16,15,0
FDS,N,10,3065,3090,2976,2980,0,0,3040,10,4435,1800,140,30.65,30.90,29.76,29.80,29.80,78300,N/A,N/A,0,0,0.83,35.90,FACTSET RESEARCH SYS INC,16,21,12
FDX,N,10,4140,4184,4055,4080,0,0,4132,10,4985,3200,893,41.40,41.84,40.55,40.80,40.80,2390400,N/A,N/A,0,0,2.47,16.52,FEDEX CP,16,22,0
FDY,N,10,325,325,315,315,0,0,330,10,831,243,2,3.25,3.25,3.15,3.15,3.15,1700,N/A,N/A,0,0,0.32,9.84,ATCHISON CASTING CP,10,32,0
FE,N,10,2650,2741,2650,2712,0,0,2741,10,3212,1806,470,26.50,27.41,26.50,27.12,27.12,593100,N/A,N/A,0,0,2.69,10.08,FIRSTENERGY CP,16,22,150
FECC,Q,4,66,70,64,68,64,512,66,4,1691,37,30,1.03,1.09,1.00,1.06,1.06,17400,1.00,8.00,1,30,-0.81,0,FIRST ECOM.COM INC,15,21,0
FED,N,10,2700,2760,2700,2725,0,0,2695,10,3337,1156,107,27.00,27.60,27.00,27.25,27.25,76600,N/A,N/A,0,0,2.20,12.39,FIRSTFED FINAN CP,16,22,0
FEDM,S,4,44,44,40,40,40,44,46,4,110,32,8,0.69,0.69,0.62,0.62,0.62,3100,0.62,0.69,6,1,0.05,12.50,FECHTOR DETWILER MITCHELL & CO,12,56,0
FEF,A,10,3715,3715,3575,3615,0,0,3736,10,8392,3615,5,37.15,37.15,35.75,36.15,36.15,1000,N/A,N/A,0,0,0.00,0,FORTUNE E-50 INDEX FD,12,6,0
FEG,N,10,3940,3975,3930,3960,0,0,3940,10,4125,2062,32,39.40,39.75,39.30,39.60,39.60,96600,N/A,N/A,0,0,2.95,13.42,FLETCHER CHALLENGE ENERGY ADS,16,20,104
FEI,A,10,0,0,1359,1370,0,0,1400,10,3825,1151,10,N/A,N/A,13.59,13.70,13.70,9500,N/A,N/A,0,0,0.54,25.37,FREQUENCY ELECTRONICS INC,15,57,20
FEIC,Q,4,1364,1366,1204,1208,0,0,1332,4,2208,960,132,21.31,21.34,18.81,18.88,18.88,141900,N/A,N/A,0,0,0.74,25.51,FEI CO,16,14,0
FELE,Q,4,4512,4512,4416,4416,4416,4476,4441,4,4688,3344,6,70.50,70.50,69.00,69.00,69.00,6900,69.00,69.94,1,1,3.91,17.65,FRANKLIN ELECTRIC,15,43,88
FEP,N,10,435,435,420,425,0,0,425,10,1237,425,3,4.35,4.35,4.20,4.25,4.25,6500,N/A,N/A,0,0,0.07,60.71,FRANKLIN ELECTRONIC PUB INC,16,3,0
FESX,Q,4,1296,1296,1276,1292,1276,1304,1308,4,1424,816,13,20.25,20.25,19.94,20.19,20.19,3400,19.94,20.38,2,10,1.90,10.62,FIRST ESSEX BANCORP,15,24,80
FETG,U,11,125,125,125,125,110,130,125,11,1010,70,2,0.12,0.12,0.12,0.12,0.12,6000,0.11,0.13,50,50,-0.07,0,FORTUNE ENTERTAINMENT CP,16,11,0
FEV,A,10,1199,1203,1195,1203,0,0,1199,10,1250,1000,5,11.99,12.03,11.95,12.03,12.03,5700,N/A,N/A,0,0,0.00,0,EATON VANCE FL MUNI INC TR SBI,14,31,66
FF,N,10,1107,1109,1100,1106,0,0,1105,10,1144,700,17,11.07,11.09,11.00,11.06,11.06,20300,N/A,N/A,0,0,0.00,0,FIRST FINANCIAL FUND,16,14,10
FFA,N,10,2260,2260,2215,2252,0,0,2215,10,2525,2006,110,22.60,22.60,22.15,22.52,22.52,334000,N/A,N/A,0,0,2.48,9.08,FRANCHISE FINANCE CP OF AMER,16,23,224
FFAX,U,11,230,240,140,140,140,150,220,11,2620,180,22,0.23,0.24,0.14,0.14,0.14,140500,0.14,0.15,50,50,0.00,0,FREFAX INC,16,12,0
FFBC,Q,4,1014,1024,1012,1016,1016,1020,1020,4,1203,853,57,15.84,16.00,15.81,15.88,15.88,75900,15.88,15.94,10,10,1.19,13.34,FIRST FINAN BANCORP-OH,16,14,60
FFBH,Q,4,1232,1232,1232,1232,1240,1272,1232,4,1320,832,0,19.25,19.25,19.25,19.25,19.25,100,19.38,19.88,10,1,1.63,11.81,FIRST FED BANCSHARES OF ARK,14,10,40
FFBI,Q,4,952,952,952,952,944,952,952,4,992,800,2,14.88,14.88,14.88,14.88,14.88,200,14.75,14.88,1,4,0.88,16.90,FIRST FEDERAL BANCSHARES INC,10,23,0
FFBK,Q,4,920,928,912,928,924,928,920,4,948,464,13,14.38,14.50,14.25,14.50,14.50,18700,14.44,14.50,1,1,0.74,19.59,FLORIDAFIRST BANCORP INC,13,59,16
FFCH,Q,4,1264,1264,1188,1188,1188,1232,1264,4,1392,816,46,19.75,19.75,18.56,18.56,18.56,22000,18.56,19.25,1,1,1.48,12.54,FIRST FINANCIAL HLDGS,16,12,62
FFD,N,10,1550,1550,1520,1540,0,0,1550,10,1557,687,89,15.50,15.50,15.20,15.40,15.40,255900,N/A,N/A,0,0,1.43,10.77,FAIRFIELD COMMUNITIES INC,16,22,0
FFDF,S,3,280,284,280,284,280,284,286,3,344,224,5,8.75,8.88,8.75,8.88,8.88,10000,8.75,8.88,1,13,0.77,11.53,FFD FINANCIAL CP,15,34,36
FFED,S,4,108,108,108,108,108,116,108,4,208,66,2,1.69,1.69,1.69,1.69,1.69,1000,1.69,1.81,1,1,-0.21,0,FIDELITY FED BANCORP,11,20,0
FFES,Q,4,2344,2344,2336,2344,2344,2348,2344,4,2348,1744,4,36.62,36.62,36.50,36.62,36.62,8500,36.62,36.69,48,5,2.61,14.03,FIRST FED S & L ASSO E HARTFRD,15,26,88
FFEX,Q,4,128,128,120,128,112,126,124,4,248,79,9,2.00,2.00,1.88,2.00,2.00,8900,1.75,1.97,45,1,-0.07,0,FROZEN FOOD EXPRESS IND,14,58,0
FFF,A,10,8300,8300,8182,8195,0,0,8323,10,9889,8242,5,83.00,83.00,81.82,81.95,81.95,1900,N/A,N/A,0,0,0.00,0,FORTUNE 500 INDEX FD,15,59,0
FFFB,U,10,1125,1175,1125,1175,1125,1200,1175,10,1187,675,4,11.25,11.75,11.25,11.75,11.75,6000,11.25,12.00,2,2,0.00,0,FIRST FED FINAN BANCORP INC,12,20,0
FFFD,Q,4,1280,1280,1280,1280,1280,1288,1280,4,1312,816,3,20.00,20.00,20.00,20.00,20.00,400,20.00,20.12,25,1,2.00,10.00,NORTH CENTRAL BANCSHARES INC,15,25,60
FFFL,Q,4,1768,1792,1768,1784,0,0,1760,4,1784,856,40,27.62,28.00,27.62,27.88,27.88,62800,N/A,N/A,0,0,1.31,21.28,FIDELITY BANCSHARES INC,16,10,100
FFG,N,10,1565,1600,1551,1590,0,0,1549,10,1787,1225,27,15.65,16.00,15.51,15.90,15.90,17100,N/A,N/A,0,0,1.27,12.52,FBL FINANCIAL GROUP INC,16,7,40
FFGI,Q,4,22,22,22,22,20,22,20,4,448,2,1,0.34,0.34,0.34,0.34,0.34,100,0.31,0.34,5,9,0.02,17.19,FIREBRAND FINANCIAL GRP INC,9,45,0
FFH,N,10,4379,4379,4379,4379,0,0,4384,10,4390,2600,1,43.79,43.79,43.79,43.79,43.79,400,N/A,N/A,0,0,5.12,8.55,FARM FAMILY HOLDINGS INC,15,13,0
FFHH,Q,4,952,992,952,960,960,984,952,4,1000,651,10,14.88,15.50,14.88,15.00,15.00,19400,15.00,15.38,3,10,1.49,10.07,FSF FINANCIAL CP,15,48,60
FFHS,Q,4,576,576,576,576,576,592,576,4,704,460,1,9.00,9.00,9.00,9.00,9.00,500,9.00,9.25,10,2,0.90,10.00,FIRST FRANKLIN CP,12,7,30
FFIC,Q,4,1140,1148,1140,1140,1140,1148,1144,4,1204,800,5,17.81,17.94,17.81,17.81,17.81,2100,17.81,17.94,1,3,1.46,12.20,FLUSHING FINANCIAL CP,15,23,44
FFIN,Q,4,2064,2064,1984,2034,2004,2032,2040,4,2172,1532,34,32.25,32.25,31.00,31.78,31.78,16100,31.31,31.75,5,1,2.84,11.19,FIRST FINAN BANKSHARES,15,41,132
FFIV,Q,4,361,362,320,322,324,328,356,4,7488,352,609,5.64,5.66,5.00,5.03,5.03,296400,5.06,5.12,10,15,0.00,0,F5 NETWORKS INC,16,14,0
FFKT,S,4,2116,2176,2112,2112,2144,2240,2177,4,2400,1728,14,33.06,34.00,33.00,33.00,33.00,7600,33.50,35.00,8,3,1.97,16.75,FARMERS CAPITAL BANK CP,11,1,120
FFLC,Q,4,1076,1083,1076,1083,1076,1096,1076,4,1108,720,6,16.81,16.92,16.81,16.92,16.92,3200,16.81,17.12,1,1,1.46,11.59,FFLC BANCORP INC,14,36,52
FFS,N,10,130,140,130,134,0,0,130,3,138,28,4,1.30,1.40,1.30,1.34,1.34,720000,N/A,N/A,0,0,0.42,3.19,FLETCHER CHALLENGE LTD ADS FOR,16,10,31
FFSX,Q,4,660,668,620,640,640,668,668,4,720,464,8,10.31,10.44,9.69,10.00,10.00,21100,10.00,10.44,1,1,1.05,9.52,FIRST FED BANKSHARES INC,16,9,32
FFWC,S,4,784,784,784,784,784,800,792,4,824,668,2,12.25,12.25,12.25,12.25,12.25,1400,12.25,12.50,10,15,1.15,10.65,FFW CP,14,22,52
FGCIQ,U,11,42,42,42,42,35,42,35,11,1250,15,1,0.04,0.04,0.04,0.04,0.04,2300,0.04,0.04,50,50,-4.60,0,FAMILY GOLD CENTERS INC,9,52,0
FGH,N,10,266,325,235,274,0,0,291,10,956,124,245,2.66,3.25,2.35,2.74,2.74,758300,N/A,N/A,0,0,-2.29,0,FRIEDE GOLDMAN HALTER INC,16,22,0
FGHC,Q,4,248,252,240,248,244,248,256,4,340,232,9,3.88,3.94,3.75,3.88,3.88,23000,3.81,3.88,1,68,0.19,20.39,FIRST GEORGIA HOLDING INC,13,28,4
FGLF,U,11,20,20,20,20,20,25,20,11,593,20,1,0.02,0.02,0.02,0.02,0.02,1400,0.02,0.03,50,50,-0.37,0,RENAISSANCE GOLF PROD INC,11,25,0
FGNX,U,11,50,60,45,45,45,55,75,11,950,21,10,0.05,0.06,0.05,0.05,0.05,147600,0.05,0.05,50,50,-0.10,0,1ST GENX.COM INC,13,48,0
FGP,N,10,1690,1690,1650,1670,0,0,1689,10,1725,1237,16,16.90,16.90,16.50,16.70,16.70,18300,N/A,N/A,0,0,0.70,23.86,FERRELLGAS PARTNERS LP,15,28,200
FGWC,U,11,520,530,520,530,315,531,520,11,1000,270,4,0.52,0.53,0.52,0.53,0.53,28000,0.31,0.53,50,25,0.00,0,5G WIRELESS COMMUN INC,16,2,0
FHCC,Q,4,2528,2600,2524,2556,2556,2576,2556,4,3176,1384,294,39.50,40.62,39.44,39.94,39.94,230000,39.94,40.25,10,5,1.66,24.06,FIRST HEALTH GRP CP,16,15,0
FHRX,Q,4,0,1304,1272,1272,1272,1280,1284,4,2144,504,16,N/A,20.38,19.88,19.88,19.88,3000,19.88,20.00,1,1,0.20,99.38,FIRST HORIZON PHARMA CP,16,14,0
FIA,N,10,2210,2224,2180,2216,0,0,2293,10,3737,2118,20,22.10,22.24,21.80,22.16,22.16,7200,N/A,N/A,0,0,1.26,17.59,FIAT S P A ADS,16,12,42
FIBR,Q,4,523,528,456,484,464,488,512,4,9296,466,581,8.17,8.25,7.12,7.56,7.56,253500,7.25,7.62,10,4,-4.77,0,SORRENTO NETWORKS CP,16,14,0
FIC,N,10,5861,5871,5760,5760,0,0,5860,10,6550,3656,103,58.61,58.71,57.60,57.60,57.60,48600,N/A,N/A,0,0,2.15,26.79,FAIR ISAAC & CO INC,16,20,8
FIF,N,10,2450,2450,2400,2440,0,0,2475,10,2975,1725,35,24.50,24.50,24.00,24.40,24.40,75500,N/A,N/A,0,0,1.62,15.06,FINANCIAL FEDERAL CP,16,22,0
FII,N,10,2645,2650,2595,2601,0,0,2635,10,3156,1528,107,26.45,26.50,25.95,26.01,26.01,202700,N/A,N/A,0,0,1.27,20.48,FEDERATED INVESTORS INC,16,22,15
FILE,Q,4,1024,1032,912,920,916,1056,1020,4,2688,960,692,16.00,16.12,14.25,14.38,14.38,785900,14.31,16.50,1,5,1.05,13.69,FILENET CP,16,14,0
FILM,Q,4,60,60,60,60,56,60,56,4,304,30,2,0.94,0.94,0.94,0.94,0.94,600,0.88,0.94,1,1,-0.98,0,INTELEFILM CP,14,58,0
FIMG,Q,4,224,228,224,224,222,228,226,4,360,128,11,3.50,3.56,3.50,3.50,3.50,26100,3.47,3.56,1,1,0.28,12.50,FISCHER IMAGING CP,15,50,0
FIND,U,11,0,625,0,500,437,500,680,11,9375,156,7,N/A,0.62,N/A,0.50,0.50,13800,0.44,0.50,50,50,0.00,0,FINDEX.COM INC,16,14,0
FINL,Q,4,0,428,400,400,400,424,428,4,744,304,50,N/A,6.69,6.25,6.25,6.25,47800,6.25,6.62,10,1,0.60,10.42,FINISH LINE INC CL A,16,15,0
FIRE,Q,4,151,156,144,144,144,148,144,4,5144,136,76,2.36,2.44,2.25,2.25,2.25,84100,2.25,2.31,2,1,-0.52,0,FIREPOND INC,16,11,0
FISB,Q,4,1648,1664,1592,1596,1600,1616,1600,4,1728,1064,41,25.75,26.00,24.88,24.94,24.94,37100,25.00,25.25,2,2,1.94,12.85,FIRST INDIANA CP,15,50,52
FISI,Q,4,968,972,960,972,960,972,952,4,988,688,5,15.12,15.19,15.00,15.19,15.19,2100,15.00,15.19,1,1,1.51,10.06,FINANCIAL INSTITUTIONS INC,12,36,44
FISV,Q,4,3008,3020,2804,2896,2840,2944,3040,4,4104,2024,1973,47.00,47.19,43.81,45.25,45.25,1427500,44.38,46.00,1,1,1.40,32.32,FISERV INC,16,15,0
FIT,A,10,1260,1280,1260,1275,0,0,1250,10,1487,987,10,12.60,12.80,12.60,12.75,12.75,11000,N/A,N/A,0,0,0.57,22.37,FAB IND INC,15,22,40
FITB,Q,4,3256,3408,3248,3388,3356,3388,3396,4,3924,1917,2770,50.88,53.25,50.75,52.94,52.94,2916800,52.44,52.94,10,10,1.83,28.93,FIFTH THIRD BANCORP,16,15,72
FIVE,S,4,80,80,80,80,80,96,80,4,1264,32,1,1.25,1.25,1.25,1.25,1.25,500,1.25,1.50,10,6,-0.65,0,5B TECHNOLOGIES CP,15,22,0
FIX,N,10,248,248,245,245,0,0,246,10,818,200,49,2.48,2.48,2.45,2.45,2.45,43700,N/A,N/A,0,0,0.22,11.14,COMFORT SYSTEMS USA INC,16,15,0
FIXN,U,11,27,27,27,27,27,30,30,11,750,11,1,0.03,0.03,0.03,0.03,0.03,1000,0.03,0.03,50,50,0.00,0,FAMOUS FIXINS INC,9,45,0
FIZ,A,10,855,855,855,855,0,0,861,10,1025,662,1,8.55,8.55,8.55,8.55,8.55,1000,N/A,N/A,0,0,0.79,10.82,NATL BEVERAGE CP,13,21,0
FJA,N,10,430,430,428,428,0,0,430,10,587,325,4,4.30,4.30,4.28,4.28,4.28,4300,N/A,N/A,0,0,0.57,7.51,FEDDERS CP CL A,13,48,12
FJC,N,10,495,500,450,450,0,0,482,10,618,337,29,4.95,5.00,4.50,4.50,4.50,52400,N/A,N/A,0,0,0.40,11.25,FEDDERS CP,16,25,12
FKFS,Q,4,740,740,740,740,740,768,744,4,768,572,1,11.56,11.56,11.56,11.56,11.56,400,11.56,12.00,1,1,1.06,10.91,FIRST KEYSTONE FINAN INC,16,4,32
FKKY,Q,4,864,864,864,864,864,896,864,4,960,704,2,13.50,13.50,13.50,13.50,13.50,2200,13.50,14.00,1,10,1.21,11.16,FRANKFORT FIRST BANCORP INC,15,48,104
FKYS,U,10,1525,1525,1525,1525,1500,1575,1500,10,2075,1500,1,15.25,15.25,15.25,15.25,15.25,1100,15.00,15.75,2,2,0.00,0,FIRST KEYSTONE CP,14,5,0
FLA,N,10,3525,3525,3470,3470,0,0,3507,10,4993,3375,6,35.25,35.25,34.70,34.70,34.70,3100,N/A,N/A,0,0,0.70,49.57,FLORIDA EAST COAST IND,15,14,10
FLAB,N,10,3415,3415,3280,3280,0,0,3415,10,4062,3275,20,34.15,34.15,32.80,32.80,32.80,19500,N/A,N/A,0,0,0.70,46.86,FLORIDA EAST COAST IND CL B,16,21,105
FLAG,Q,4,416,416,416,416,416,444,412,4,480,264,1,6.50,6.50,6.50,6.50,6.50,1100,6.50,6.94,11,1,0.52,12.50,FLAG FINANCIAL CP,11,43,24
FLB,N,10,851,851,851,851,0,0,850,10,1175,687,1,8.51,8.51,8.51,8.51,8.51,500,N/A,N/A,0,0,0.66,12.89,FLETCHER CHALLENGE BLDG ADS,11,53,71
FLBC,Q,4,508,508,508,508,496,508,496,4,512,428,3,7.94,7.94,7.94,7.94,7.94,1500,7.75,7.94,2,3,0.00,0,FINGER LAKES BANCORP INC,15,21,24
FLBK,Q,4,0,0,374,374,384,398,390,4,460,312,7,N/A,N/A,5.84,5.84,5.84,3300,6.00,6.22,10,12,-0.19,0,FLORIDA BANKS INC,10,23,0
FLCG,Q,4,888,888,824,832,0,0,880,4,3392,584,118,13.88,13.88,12.88,13.00,13.00,75200,N/A,N/A,0,0,-6.65,0,FRONTLINE CAPITAL GROUP,16,13,0
FLD,A,10,100,100,100,100,0,0,103,10,175,68,0,1.00,1.00,1.00,1.00,1.00,400,N/A,N/A,0,0,0.48,2.08,FULL LINE DISTRIBUTORS INC,9,50,0
FLDR,Q,4,134,134,100,104,104,112,128,4,264,84,51,2.09,2.09,1.56,1.62,1.62,44700,1.62,1.75,9,8,-0.10,0,FLANDERS CP,16,11,0
FLE,N,10,1015,1015,901,901,0,0,935,10,1650,860,125,10.15,10.15,9.01,9.01,9.01,107600,N/A,N/A,0,0,-6.60,0,FLEETWOOD ENTERPRISES,16,21,16
FLEX,Q,4,1432,1504,1288,1332,1344,1352,1468,4,2874,1368,16936,22.38,23.50,20.12,20.81,20.81,14217700,21.00,21.12,2,3,-0.31,0,FLEXTRONICS INTL LTD,16,15,0
FLGS,Q,4,1360,1416,1344,1400,1388,1392,1352,4,1640,472,43,21.25,22.12,21.00,21.88,21.88,29900,21.69,21.75,245,1,2.35,9.31,FLAGSTAR BANCORP INC,16,14,40
FLGSO,Q,4,1640,1648,1632,1640,1632,1640,1640,4,1648,1280,18,25.62,25.75,25.50,25.62,25.62,17700,25.50,25.62,60,39,0.00,0,FLAGSTAR TRUST PR,16,10,237
FLGSP,Q,4,1565,1576,1560,1568,1560,1568,1584,4,1600,1129,5,24.45,24.62,24.38,24.50,24.50,3500,24.38,24.50,5,1,0.00,0,FLAGSTAR CAP CP EX PR A,16,9,212
FLH,N,10,535,535,519,520,0,0,537,10,1175,520,9,5.35,5.35,5.19,5.20,5.20,18200,N/A,N/A,0,0,-2.38,0,FILA HOLDING S P A,16,4,19
FLIB,U,11,14000,14000,14000,14000,14000,14687,14000,11,15800,10000,2,14.00,14.00,14.00,14.00,14.00,700,14.00,14.69,2,2,0.00,0,FIRST LIBERTY BANK CP,11,12,0
FLIR,Q,4,496,512,496,512,508,520,488,4,696,192,28,7.75,8.00,7.75,8.00,8.00,19900,7.94,8.12,20,1,-4.17,0,FLIR SYSTEMS INC,16,4,0
FLM,N,10,0,0,2300,2304,0,0,2268,10,2680,1031,221,N/A,N/A,23.00,23.04,23.04,395600,N/A,N/A,0,0,-3.15,0,FLEMING COS,16,22,8
FLMK,Q,4,315,316,284,292,292,300,300,4,380,184,23,4.92,4.94,4.44,4.56,4.56,14200,4.56,4.69,25,1,0.38,12.01,FOILMARK INC,14,55,0
FLML,Q,4,304,308,284,284,284,288,308,4,572,180,49,4.75,4.81,4.44,4.44,4.44,39400,4.44,4.50,1,27,-0.05,0,FLAMEL TECH SA ADS,16,7,0
FLNT,U,11,1500,1718,1500,1687,1500,1687,1562,11,3000,62,12,1.50,1.72,1.50,1.69,1.69,11000,1.50,1.69,5,5,-27.87,0,FUELNATION INC,14,6,0
FLO,N,10,1676,1698,1670,1683,0,0,1700,10,2325,1175,153,16.76,16.98,16.70,16.83,16.83,374800,N/A,N/A,0,0,0.45,37.40,FLOWERS IND INC,16,22,53
FLON,U,11,437,562,437,562,406,562,380,11,5000,375,4,0.44,0.56,0.44,0.56,0.56,7800,0.41,0.56,50,25,0.00,0,FLORAN INTL INC,13,13,0
FLOW,Q,4,748,752,744,748,748,752,744,4,840,592,50,11.69,11.75,11.62,11.69,11.69,26300,11.69,11.75,7,12,0.45,25.97,FLOW INTL CP,16,13,0
FLR,N,10,0,4435,4358,4410,0,0,4496,10,4750,2600,358,N/A,44.35,43.58,44.10,44.10,954200,N/A,N/A,0,0,0.00,0,FLUOR CP,16,24,64
FLRE,Q,4,368,368,312,328,328,336,368,4,1984,312,33,5.75,5.75,4.88,5.12,5.12,23100,5.12,5.25,19,2,-0.36,0,FLOWARE WIRELESS SYS INC,16,14,0
FLS,N,10,2230,2230,2075,2077,0,0,2205,10,2435,1137,109,22.30,22.30,20.75,20.77,20.77,121600,N/A,N/A,0,0,0.41,50.66,FLOWSERVE CP,16,22,0
FLSC,S,4,60,72,60,66,66,68,60,4,260,32,11,0.94,1.12,0.94,1.03,1.03,5200,1.03,1.06,1,24,-2.48,0,FLORSHEIM GROUP INC,15,29,0
FLSH,Q,4,380,392,352,370,356,630,372,4,2999,352,360,5.94,6.12,5.50,5.78,5.78,234900,5.56,9.84,5,10,-0.01,0,M SYSTEMS FLASH DISK PIONEER,16,14,0
FLWS,Q,4,384,388,380,384,384,388,386,4,520,163,82,6.00,6.06,5.94,6.00,6.00,53700,6.00,6.06,4,2,-1.01,0,1 800 FLOWERS.COM INC CL A,16,6,0
FLXI,U,11,130,130,129,129,126,129,129,11,1500,82,3,0.13,0.13,0.13,0.13,0.13,40000,0.13,0.13,50,50,0.00,0,FLEXIINTERNATIONAL SOFTWARE,11,13,0
FLXP,U,11,70,100,70,100,90,100,70,11,3031,31,69,0.07,0.10,0.07,0.10,0.10,728800,0.09,0.10,50,50,0.00,0,FLEXPOINT SENSOR SYSTEMS INC,16,11,0
FLXS,Q,4,800,800,736,736,736,740,816,4,904,672,25,12.50,12.50,11.50,11.50,11.50,15800,11.50,11.56,1,10,1.87,6.15,FLEXSTEEL IND INC,16,14,52
FLY,N,10,1230,1230,1204,1204,0,0,1226,10,1312,1056,15,12.30,12.30,12.04,12.04,12.04,8900,N/A,N/A,0,0,0.90,13.38,AIRLEASE LTD,16,21,152
FLYA,Q,4,576,584,560,568,560,572,560,4,648,144,22,9.00,9.12,8.75,8.88,8.88,9600,8.75,8.94,1,1,1.68,5.28,CHC HELICOPTER CP,16,9,0
FLYR,Q,4,672,680,668,668,664,672,672,4,808,480,33,10.50,10.62,10.44,10.44,10.44,45000,10.38,10.50,1,1,1.15,9.08,NAVIGANT INTL INC,15,27,0
FMAR,Q,4,342,342,342,342,344,368,368,4,472,232,1,5.34,5.34,5.34,5.34,5.34,700,5.38,5.75,1,5,0.20,26.72,FIRST MARINER BANCORP,11,7,0
FMBI,Q,4,1728,1744,1712,1716,1716,1720,1728,4,1872,1344,195,27.00,27.25,26.75,26.81,26.81,136600,26.81,26.88,1,6,1.83,14.65,FIRST MIDWEST BANCORP INC,16,15,80
FMBL,U,10,233000,237500,233000,234000,224500,239000,226000,10,229500,180000,3,2330.00,2375.00,2330.00,2340.00,2340.00,0,2245.00,2390.00,5,5,0.00,0,FARMERS & MERCH BK LONG BEACH,15,47,0
FMBM,U,10,2300,2425,2300,2425,2150,2500,2400,10,3300,1800,2,23.00,24.25,23.00,24.25,24.25,2000,21.50,25.00,2,2,0.00,0,F&M BANK CP,15,9,0
FMBN,Q,4,1480,1480,1376,1388,1376,1420,1424,4,1680,1024,24,23.12,23.12,21.50,21.69,21.69,16400,21.50,22.19,10,5,1.75,12.39,F & M BANCORP FREDERICK MD,15,32,108
FMBR,U,10,800,800,800,800,800,837,812,10,1125,775,1,8.00,8.00,8.00,8.00,8.00,500,8.00,8.37,5,5,0.00,0,FIRST MOUNTAIN BK BIG BEAR LK,13,11,0
FMC,N,10,7500,7643,7436,7487,0,0,7600,10,8400,4750,427,75.00,76.43,74.36,74.87,74.87,413700,N/A,N/A,0,0,3.50,21.39,FMC CP,16,24,0
FMCO,Q,3,249,260,249,251,250,256,249,3,320,192,13,7.78,8.12,7.78,7.84,7.84,11900,7.81,8.00,1,5,0.75,10.46,FMS FINANCIAL CP,15,16,12
FMDAY,S,4,14,16,12,14,12,16,14,4,224,10,11,0.22,0.25,0.19,0.22,0.22,25200,0.19,0.25,235,88,-0.20,0,FUTUREMEDIA PLC ADR,15,44,0
FMER,Q,4,1664,1684,1656,1660,0,0,1668,4,1776,888,264,26.00,26.31,25.88,25.94,25.94,272300,N/A,N/A,0,0,1.80,14.41,FIRSTMERIT CP,16,15,92
FMFC,Q,4,1216,1216,1216,1216,1204,1216,1216,4,1472,1024,1,19.00,19.00,19.00,19.00,19.00,100,18.81,19.00,5,1,1.53,12.42,FIRST M & F CP,16,10,100
FMFK,U,11,625,625,625,625,630,640,625,11,2031,600,1,0.62,0.62,0.62,0.62,0.62,4000,0.63,0.64,25,25,0.22,2.84,FIRSTMARK CP MAINE,12,14,0
FMI,N,10,883,883,870,870,0,0,880,10,893,675,6,8.83,8.83,8.70,8.70,8.70,3500,N/A,N/A,0,0,0.00,0,FRANKLIN MULTI INCM TR,14,50,67
FMK,N,10,1200,1200,1195,1195,0,0,1210,10,1381,743,4,12.00,12.00,11.95,11.95,11.95,1300,N/A,N/A,0,0,1.84,6.49,FIBERMARK INC,15,51,0
FMKT,Q,4,924,924,724,728,748,760,912,4,13792,836,1576,14.44,14.44,11.31,11.38,11.38,1637900,11.69,11.88,30,1,-4.21,0,FREEMARKETS INC,16,15,0
FML,A,10,894,894,894,894,0,0,900,10,1025,875,1,8.94,8.94,8.94,8.94,8.94,200,N/A,N/A,0,0,0.00,0,MERRILL LYNCH & CO 500 MITTS06,13,48,0
FMLY,U,11,968,968,968,968,968,1062,968,11,3250,437,1,0.97,0.97,0.97,0.97,0.97,1000,0.97,1.06,25,5,0.00,0,FAMILY ROOM ENTERTAINMENT CP,14,38,0
FMN,N,10,3830,3830,3750,3755,0,0,3830,10,3965,2100,90,38.30,38.30,37.50,37.55,37.55,58400,N/A,N/A,0,0,1.88,19.97,F & M NATIONAL CP,16,25,100
FMNB,U,11,8000,8375,8000,8375,8125,8375,8125,11,13725,7000,2,8.00,8.38,8.00,8.38,8.38,5300,8.12,8.38,5,5,0.00,0,FARMERS NATL BANC CP,14,35,0
FMO,N,10,335,338,302,320,0,0,330,10,1700,168,118,3.35,3.38,3.02,3.20,3.20,241800,N/A,N/A,0,0,-4.02,0,FEDERAL MOGUL CP,16,21,1
FMOLS,U,11,55,55,55,55,55,70,55,11,281,25,1,0.05,0.05,0.05,0.05,0.05,300,0.05,0.07,50,50,0.00,0,FREEPORT MCMORAN OIL & GAS UBI,14,22,0
FMS,N,10,2530,2540,2483,2483,0,0,2550,10,3087,2237,19,25.30,25.40,24.83,24.83,24.83,27300,N/A,N/A,0,0,0.74,33.55,FRESENIUS MED CARE AG ADS,16,11,18
FMSB,Q,4,912,912,880,880,880,888,896,4,928,600,7,14.25,14.25,13.75,13.75,13.75,4800,13.75,13.88,5,1,1.39,9.89,FIRST MUTUAL BANCSHARES INC,14,50,20
FMT,N,10,360,363,350,358,0,0,360,10,700,150,83,3.60,3.63,3.50,3.58,3.58,237400,N/A,N/A,0,0,-8.21,0,FREMONT GENERAL CP,16,22,8
FMTI,Q,4,160,160,160,160,160,176,184,4,1024,152,3,2.50,2.50,2.50,2.50,2.50,7000,2.50,2.75,5,5,-0.58,0,FORBES MEDI-TECH INC,14,28,0
FMX,N,10,0,3330,0,3330,0,0,3265,10,5200,2575,98,N/A,33.30,N/A,33.30,33.30,120800,N/A,N/A,0,0,2.89,11.52,FEMSA FOMENTO ECON MEX ADS,15,52,50
FMXI,Q,4,348,348,324,344,328,344,328,4,664,268,10,5.44,5.44,5.06,5.38,5.38,6800,5.12,5.38,10,15,0.67,8.02,FOAMEX INTL INC,16,7,0
FNBJ,U,2,1118,1118,1116,1116,1116,1152,1118,2,1148,968,5,69.88,69.88,69.75,69.75,69.75,160000,69.75,72.00,10,2,0.00,0,FIRST NATL BANCORP INC IL,14,5,0
FNBN,Q,4,832,832,800,800,800,840,832,4,960,384,10,13.00,13.00,12.50,12.50,12.50,1600,12.50,13.12,1,1,0.69,18.12,FNB CP NC,15,21,48
FNC,A,10,1702,1702,1662,1662,0,0,1702,10,1998,1206,4,17.02,17.02,16.62,16.62,16.62,5400,N/A,N/A,0,0,1.49,11.15,FIRST NATL CP,14,20,56
FNCM,S,4,61,64,52,52,52,56,61,4,72,56,31,0.95,1.00,0.81,0.81,0.81,20600,0.81,0.88,11,13,-3.05,0,FINET.COM INC,16,9,0
FND,A,10,400,403,400,403,0,0,403,10,1525,402,3,4.00,4.03,4.00,4.03,4.03,1000,N/A,N/A,0,0,0.00,0,LCM INTERNET GROWTH FD INC,15,41,0
FNDT,Q,4,464,472,416,426,424,432,448,4,2532,424,155,7.25,7.38,6.50,6.66,6.66,91100,6.62,6.75,12,1,0.16,41.60,FUNDTECH INC,16,13,0
FNF,N,10,3025,3039,2995,3001,0,0,2932,10,3937,1250,283,30.25,30.39,29.95,30.01,30.01,609400,N/A,N/A,0,0,1.78,16.86,FIDELITY NATL FINAN INC,16,20,44
FNFG,Q,4,725,728,712,713,716,720,720,4,768,528,23,11.33,11.38,11.12,11.14,11.14,25700,11.19,11.25,1,1,0.79,14.10,FIRST NIAGARA FINCL GRP INC,15,13,32
FNFN,U,11,10000,10500,10000,10500,10000,10875,10000,11,18000,9750,4,10.00,10.50,10.00,10.50,10.50,1400,10.00,10.88,5,2,0.00,0,FRANKLIN FINCL CP NEW,15,47,0
FNIN,S,4,844,864,844,864,864,896,864,4,1012,504,3,13.19,13.50,13.19,13.50,13.50,1400,13.50,14.00,10,10,1.78,7.58,FINANCIAL IND CP,10,56,0
FNL,N,10,450,450,450,450,0,0,450,10,543,225,0,4.50,4.50,4.50,4.50,4.50,2000,N/A,N/A,0,0,0.69,6.52,FANSTEEL INC,15,7,0
FNLC,Q,4,992,992,992,992,976,992,992,4,1024,848,2,15.50,15.50,15.50,15.50,15.50,400,15.25,15.50,3,2,1.89,8.20,FIRST NATL LINCOLN CP,15,36,76
FNLY,Q,4,832,832,832,832,840,868,856,4,936,616,1,13.00,13.00,13.00,13.00,13.00,1300,13.12,13.56,1,1,0.83,15.66,FINLAY ENTERPRISES INC,12,50,0
FNM,N,10,7324,7663,7324,7564,0,0,7394,10,8925,4812,1597,73.24,76.63,73.24,75.64,75.64,5638100,N/A,N/A,0,0,4.26,17.76,FANNIE MAE,16,21,120
FNSR,Q,4,692,696,660,668,660,664,696,4,3950,660,1236,10.81,10.88,10.31,10.44,10.44,993800,10.31,10.38,1,5,-0.26,0,FINISAR CP,16,15,0
FNSW,U,11,10750,10750,10562,10562,10375,10625,10500,11,11250,7750,2,10.75,10.75,10.56,10.56,10.56,1300,10.38,10.62,2,2,0.00,0,FARNSWORTH BANCORP INC,10,33,0
FNT,A,10,28,28,28,28,0,0,28,10,593,12,1,0.28,0.28,0.28,0.28,0.28,1000,N/A,N/A,0,0,-2.87,0,FRONTLINE COMMUN CP,16,11,0
FNTN,U,11,37,40,37,37,37,45,37,11,980,30,6,0.04,0.04,0.04,0.04,0.04,71500,0.04,0.05,50,50,0.00,0,FINANCIAL INTRANET INC,15,0,0
FNV,N,10,205,212,196,196,0,0,200,10,3218,46,92,2.05,2.12,1.96,1.96,1.96,196600,N/A,N/A,0,0,-2.73,0,FINOVA GROUP INC,16,24,0
FO,N,10,3015,3077,3011,3030,0,0,3060,10,3475,1925,348,30.15,30.77,30.11,30.30,30.30,512000,N/A,N/A,0,0,-0.88,0,FORTUNE BRANDS INC,16,22,96
FOB,N,10,800,800,730,730,0,0,750,10,1100,562,28,8.00,8.00,7.30,7.30,7.30,43000,N/A,N/A,0,0,0.71,10.28,THE BOYDS COLLECTION LTD,16,21,0
FOBB,Q,4,1240,1240,1240,1240,1240,1248,1240,4,1376,848,8,19.38,19.38,19.38,19.38,19.38,3500,19.38,19.50,1,11,1.70,11.40,FIRST OAK BROOK BNCSHARES,14,34,44
FOCL,Q,4,62,62,52,56,56,60,60,4,632,52,31,0.97,0.97,0.81,0.88,0.88,25500,0.88,0.94,1,1,-0.92,0,FOCAL INC,15,10,0
FOE,N,10,2300,2300,2220,2220,0,0,2280,10,2512,1731,143,23.00,23.00,22.20,22.20,22.20,140300,N/A,N/A,0,0,1.92,11.56,FERRO CP,16,21,58
FOFR,U,11,120,140,105,140,90,190,150,11,17600,65,16,0.12,0.14,0.10,0.14,0.14,192100,0.09,0.19,50,50,0.00,0,FOREFRONT INC NEW,16,11,0
FON,N,10,2135,2190,2128,2175,0,0,2170,3,2144,628,974,21.35,21.90,21.28,21.75,21.75,6174100,N/A,N/A,0,0,2.21,9.84,SPRINT CP,16,22,50
FONR,S,4,72,72,68,68,68,70,70,4,320,66,36,1.12,1.12,1.06,1.06,1.06,44200,1.06,1.09,93,30,-0.18,0,FONAR CP,16,3,0
FONX,U,11,460,465,430,435,430,435,430,11,2500,280,134,0.46,0.47,0.43,0.44,0.44,602100,0.43,0.44,50,50,-0.14,0,FONIX CP DEL,16,11,0
FOR,N,10,835,839,831,831,0,0,835,10,848,693,8,8.35,8.39,8.31,8.31,8.31,8100,N/A,N/A,0,0,0.00,0,FORTIS SECURITIES INC,15,55,70
FORM,Q,4,128,132,128,128,128,136,132,4,812,120,10,2.00,2.06,2.00,2.00,2.00,8800,2.00,2.12,10,1,-0.09,0,JETFORM CP,16,11,0
FORR,Q,4,1632,1636,1452,1472,0,0,1548,4,5216,1504,223,25.50,25.56,22.69,23.00,23.00,87000,N/A,N/A,0,0,0.88,26.14,FORRESTER RESEARCH INC,16,9,0
FORTY,Q,4,1441,1472,1436,1448,1448,1472,1460,4,5384,1456,36,22.52,23.00,22.44,22.62,22.62,67500,22.62,23.00,1,40,4.27,5.30,FORMULA SYS (1985) LTD ADR,16,5,0
FORU,Q,4,82,82,82,82,82,84,84,4,224,46,3,1.28,1.28,1.28,1.28,1.28,4100,1.28,1.31,11,1,-1.39,0,FORTUNE FINANCIAL INC,13,25,0
FOSL,Q,4,1168,1168,1124,1148,0,0,1164,4,1712,672,165,18.25,18.25,17.56,17.94,17.94,134800,N/A,N/A,0,0,1.71,10.49,FOSSIL INC,16,14,0
FOTDF,U,11,45,45,45,45,35,45,35,11,260,25,2,0.05,0.05,0.05,0.05,0.05,10000,0.04,0.05,50,50,0.00,0,FLOTEK INDUSTRIES INC,10,59,0
FOTO,Q,4,43,46,38,45,44,46,44,4,464,31,21,0.67,0.72,0.59,0.70,0.70,18700,0.69,0.72,1,1,-2.46,0,PHOTOWORKS INC,15,47,0
FOX,N,10,2200,2209,2120,2176,0,0,2113,10,3475,1543,310,22.00,22.09,21.20,21.76,21.76,1036900,N/A,N/A,0,0,0.07,310.86,FOX ENTERTAINMENT GRP INC,16,20,0
FPCX,S,4,130,164,130,144,136,156,130,4,827,108,35,2.03,2.56,2.03,2.25,2.25,34200,2.12,2.44,50,5,-0.30,0,FINANCIAL PERFORMANCE CP,14,49,0
FPDI,U,11,3750,3875,3630,3718,3718,3812,3812,11,10250,1000,55,3.75,3.88,3.63,3.72,3.72,70400,3.72,3.81,5,5,0.00,0,FRONT PORCH DIGITAL INC,16,14,0
FPF,N,10,330,330,330,330,0,0,332,10,512,287,1,3.30,3.30,3.30,3.30,3.30,500,N/A,N/A,0,0,0.00,0,FIRST PHILIPPINE FD INC,9,48,0
FPFC,Q,4,760,764,760,760,760,764,760,4,764,600,23,11.88,11.94,11.88,11.88,11.88,52800,11.88,11.94,25,5,0.15,79.17,FIRST PLACE FINANCIAL CP,15,47,50
FPHI,U,11,50,60,50,60,50,60,50,11,625,50,8,0.05,0.06,0.05,0.06,0.06,67200,0.05,0.06,50,50,0.00,0,FOUNTAIN PHARMA INC,15,0,0
FPIC,Q,4,760,888,752,856,844,960,756,4,1272,540,176,11.88,13.88,11.75,13.38,13.38,109200,13.19,15.00,5,1,0.06,222.92,FPIC INSURANCE GRP INC,16,14,0
FPL,N,10,6390,6487,6376,6425,0,0,6465,10,7300,3956,792,63.90,64.87,63.76,64.25,64.25,751200,N/A,N/A,0,0,4.14,15.52,FPL GROUP INC,16,21,224
FPPC,U,11,1875,1906,1687,1687,1625,1812,1906,11,2875,1000,7,1.88,1.91,1.69,1.69,1.69,11000,1.62,1.81,5,5,0.03,56.23,FIELDPOINT PETROLEUM CP,15,24,0
FPU,A,10,1453,1463,1453,1463,0,0,1448,10,1950,1312,2,14.53,14.63,14.53,14.63,14.63,400,N/A,N/A,0,0,1.13,12.95,FLORIDA PUB UTILS CO,13,50,72
FPWR,Q,4,144,144,134,134,134,160,160,4,232,64,3,2.25,2.25,2.09,2.09,2.09,2700,2.09,2.50,20,16,0.03,69.79,FOUNTAIN POWERBOAT INDUS INC,15,41,0
FPXA,U,11,437,437,437,437,375,468,375,11,812,187,0,0.44,0.44,0.44,0.44,0.44,5000,0.38,0.47,50,50,-0.26,0,FORTUNE NATURAL RES CP,16,8,0
FR,N,10,3285,3285,3170,3195,0,0,3255,10,3500,2587,97,32.85,32.85,31.70,31.95,31.95,81000,N/A,N/A,0,0,2.18,14.66,FIRST INDUS RLTY TR INC,16,23,263
FRAF,U,11,18000,18000,18000,18000,17625,18000,17875,11,19500,15500,1,18.00,18.00,18.00,18.00,18.00,500,17.62,18.00,2,2,0.00,0,FRANKLIN FINL SVCS CP,10,50,0
FRBK,Q,4,368,368,368,368,328,368,360,4,392,220,1,5.75,5.75,5.75,5.75,5.75,200,5.12,5.75,1,1,0.54,10.65,REPUBLIC FIRST BANCORP INC,15,28,0
FRC,N,10,3450,3530,3440,3440,0,0,3450,10,3650,1606,26,34.50,35.30,34.40,34.40,34.40,23000,N/A,N/A,0,0,2.45,14.04,FIRST REPUBLIC BANK,16,4,0
FRCD,U,11,140,160,100,160,100,160,150,11,900,50,4,0.14,0.16,0.10,0.16,0.16,40000,0.10,0.16,50,50,0.00,0,FAIRCHILD INTL CP,14,43,0
FRCK,u,2,86,86,86,86,0,0,82,2,136,80,1,5.38,5.38,5.38,5.38,5.38,500,N/A,N/A,0,0,0.00,0,FIRST COUNTY BANK PA,13,53,0
FRD,A,10,289,289,289,289,0,0,285,10,425,275,1,2.89,2.89,2.89,2.89,2.89,1000,N/A,N/A,0,0,0.39,7.41,FRIEDMAN IND,15,43,19
FRDM,Q,4,397,397,368,368,376,382,398,4,512,256,99,6.20,6.20,5.75,5.75,5.75,57500,5.88,5.97,10,1,1.53,3.76,FRIEDMAN'S INC CL A,15,58,7
FRE,N,10,6080,6285,6080,6205,0,0,6108,10,7012,3687,895,60.80,62.85,60.80,62.05,62.05,4201600,N/A,N/A,0,0,3.28,18.92,FREDDIE MAC,16,21,80
FRED,Q,4,1440,1448,1412,1412,0,0,1444,4,1680,864,39,22.50,22.62,22.06,22.06,22.06,30000,N/A,N/A,0,0,1.22,18.08,FRED'S INC,16,14,20
FREE,Q,4,896,896,896,896,896,976,988,4,6632,833,4,14.00,14.00,14.00,14.00,14.00,500,14.00,15.25,6,15,-0.32,0,FREESERVE PLC ADS,12,37,0
FRES,Q,4,88,96,88,96,90,96,92,4,262,56,7,1.38,1.50,1.38,1.50,1.50,5100,1.41,1.50,1,1,-3.24,0,FRESH AMERICA CP,15,23,0
FRF,N,10,910,913,880,900,0,0,925,10,1762,890,9,9.10,9.13,8.80,9.00,9.00,19800,N/A,N/A,0,0,0.00,0,FRANCE GROWTH FUND INC,14,28,0
FRGN,U,11,250,250,250,250,250,480,250,11,2312,250,1,0.25,0.25,0.25,0.25,0.25,400,0.25,0.48,50,50,-0.87,0,FRAGRANCENET.COM INC,13,3,0
FRGO,Q,4,208,211,192,192,192,194,204,4,1024,94,18,3.25,3.30,3.00,3.00,3.00,8700,3.00,3.03,5,3,0.27,11.11,FARGO ELECTRONICS INC,16,9,0
FRIZ,S,4,192,192,192,192,192,198,208,4,504,180,1,3.00,3.00,3.00,3.00,3.00,700,3.00,3.09,20,1,-0.83,0,FRISBY TECH INC,9,45,0
FRK,N,10,4295,4295,4230,4250,0,0,4295,10,4475,2800,31,42.95,42.95,42.30,42.50,42.50,68100,N/A,N/A,0,0,2.52,16.87,FLORIDA ROCK IND,16,22,50
FRLK,U,11,250,330,250,270,250,343,250,11,16500,187,4,0.25,0.33,0.25,0.27,0.27,9600,0.25,0.34,50,50,0.00,0,FORLINK SOFTWARE CP,15,59,0
FRME,Q,4,1424,1432,1408,1408,1408,1428,1408,4,1632,1184,15,22.25,22.38,22.00,22.00,22.00,15500,22.00,22.31,25,10,1.75,12.57,FIRST MERCHANTS CP,16,13,92
FRMO,U,11,1218,1218,750,750,750,1218,1010,11,2500,312,2,1.22,1.22,0.75,0.75,0.75,1500,0.75,1.22,25,5,0.00,0,FRMO CP,12,49,0
FRN,A,10,208,208,200,200,0,0,205,10,531,175,4,2.08,2.08,2.00,2.00,2.00,6900,N/A,N/A,0,0,-1.85,0,FRIENDLY ICE CREAM CP,16,3,0
FRNT,Q,4,737,740,672,680,680,704,732,4,1674,448,459,11.52,11.56,10.50,10.62,10.62,271000,10.62,11.00,6,10,1.84,5.77,FRONTIER AIRLINES INC,16,14,0
FROG,U,11,468,468,468,468,375,468,375,11,8500,312,1,0.47,0.47,0.47,0.47,0.47,1000,0.38,0.47,50,50,0.00,0,LEAPFROG SMART PRODS INC,10,33,0
FRONY,Q,4,988,1036,988,1024,1024,1032,1020,4,1168,364,31,15.44,16.19,15.44,16.00,16.00,34200,16.00,16.12,19,39,0.96,16.67,FRONTLINE LTD NEW ADR,16,14,0
FRS,A,10,1275,1275,1275,1275,0,0,1285,10,1512,850,3,12.75,12.75,12.75,12.75,12.75,1500,N/A,N/A,0,0,1.37,9.31,FRISCHS RESTAURANTS,12,36,32
FRT,N,10,1980,2000,1955,1957,0,0,1970,10,2231,1850,77,19.80,20.00,19.55,19.57,19.57,104400,N/A,N/A,0,0,1.35,14.50,FEDERAL REALTY INV TR SBI,16,22,188
FRTG,Q,4,126,126,126,126,126,132,128,4,320,88,1,1.97,1.97,1.97,1.97,1.97,300,1.97,2.06,1,12,-3.20,0,FORTESSS GROUP INC,11,20,0
FRTI,U,11,170,187,170,187,130,220,218,11,13125,93,2,0.17,0.19,0.17,0.19,0.19,5400,0.13,0.22,50,50,0.00,0,FREEREALTIME.COM INC,14,21,0
FRTL,S,4,26,26,20,24,24,26,26,4,413,11,50,0.41,0.41,0.31,0.38,0.38,106200,0.38,0.41,30,10,-0.34,0,FORTEL INC,16,5,0
FRTZ,Q,4,716,716,688,692,692,696,700,4,1024,304,138,11.19,11.19,10.75,10.81,10.81,318700,10.81,10.88,1,100,0.36,30.03,FRITZ COMPANIES INC,16,14,0
FRX,N,10,5685,5724,5404,5404,0,0,5780,10,4131,5655,899,56.85,57.24,54.04,54.04,54.04,1209800,N/A,N/A,0,0,0.96,56.29,FOREST LABORATORIES,16,21,0
FRXX,U,11,390,400,375,375,375,437,400,11,4125,156,3,0.39,0.40,0.38,0.38,0.38,17100,0.38,0.44,50,50,0.00,0,FORECROSS CP,15,4,0
FS,N,10,4913,4963,4866,4900,0,0,4912,10,8125,4450,106,49.13,49.63,48.66,49.00,49.00,139800,N/A,N/A,0,0,2.98,16.44,FOUR SEASONS HOTELS INC,16,21,11
FSA,N,10,2460,2475,2450,2475,0,0,2450,10,2499,1962,8,24.60,24.75,24.50,24.75,24.75,4400,N/A,N/A,0,0,0.00,0,FINANCIAL SEC ASSUR 6.95 QUIDS,15,56,173
FSBK,Q,4,1536,1536,1536,1536,1536,1600,1536,4,1600,1168,1,24.00,24.00,24.00,24.00,24.00,500,24.00,25.00,1,2,1.33,18.05,FIRST SOUTH BANCORP INC,13,44,52
FSCI,U,11,57000,57000,56000,56875,56000,57000,56750,11,130000,40000,4,57.00,57.00,56.00,56.88,56.88,140000,56.00,57.00,2,2,0.00,0,FISHER COS INC,16,14,0
FSCX,U,11,350,350,320,320,320,350,350,11,4625,305,8,0.35,0.35,0.32,0.32,0.32,20500,0.32,0.35,50,50,-0.68,0,FASTCOMM COMMUN CP,14,50,0
FSD,N,10,2505,2505,2500,2500,0,0,2495,10,2513,2056,6,25.05,25.05,25.00,25.00,25.00,10400,N/A,N/A,0,0,0.00,0,FINCL SEC ASSUR LTD 7.375 QUID,15,2,184
FSFF,Q,4,1003,1004,1000,1004,1000,1004,1000,4,1004,688,10,15.67,15.69,15.62,15.69,15.69,18200,15.62,15.69,10,20,1.28,12.26,FIRST SECURITYFED FINCL INC,14,18,52
FSFI,U,11,235,280,235,280,230,280,280,11,3500,160,5,0.23,0.28,0.23,0.28,0.28,10900,0.23,0.28,50,50,0.00,0,FIRST SCIENTIFIC INC,10,59,0
FSFT,Q,4,222,222,220,220,220,222,222,4,538,52,16,3.47,3.47,3.44,3.44,3.44,72200,3.44,3.47,50,40,-0.50,0,FOURTH SHIFT CP,15,59,0
FSH,N,10,3440,3462,3440,3442,0,0,3440,10,5100,1987,29,34.40,34.62,34.40,34.42,34.42,28600,N/A,N/A,0,0,0.51,67.49,FISHER SCIENTIFIC INTL INC,16,23,0
FSII,Q,4,528,528,504,520,520,522,524,4,1536,496,121,8.25,8.25,7.88,8.12,8.12,487000,8.12,8.16,39,2,0.55,14.77,FSI INTL INC,16,13,0
FSLA,Q,4,702,708,700,700,700,704,701,4,764,448,35,10.97,11.06,10.94,10.94,10.94,89500,10.94,11.00,10,10,0.68,16.08,FIRST SENTINEL BANCORP INC,16,14,24
FSM,A,10,1960,2000,1960,2000,0,0,1940,10,2800,1512,2,19.60,20.00,19.60,20.00,20.00,500,N/A,N/A,0,0,2.48,8.06,FOODARAMA SUPERMARKETS,10,55,0
FSMEP,U,11,38,38,38,38,38,39,38,11,130,20,6,0.04,0.04,0.04,0.04,0.04,12500,0.04,0.04,50,50,0.00,0,FRESENIUS MED CARE HLDGS PR D,14,3,0
FSNM,Q,4,936,960,936,960,936,968,936,4,1048,656,5,14.62,15.00,14.62,15.00,15.00,25400,14.62,15.12,10,1,1.45,10.34,FIRST STATE BANCORPORATION,16,3,28
FSON,Q,4,188,188,178,188,180,188,184,4,1648,144,48,2.94,2.94,2.78,2.94,2.94,35800,2.81,2.94,10,9,-1.28,0,FUSION MEDICAL TECH INC,16,14,0
FSQT,U,11,1250,1312,1062,1125,1062,1125,1093,11,16750,1062,12,1.25,1.31,1.06,1.12,1.12,26500,1.06,1.12,5,5,-1.09,0,FIRSTQUOTE INC,14,33,0
FSRV,Q,4,1036,1036,1012,1020,1020,1036,1024,4,1152,672,11,16.19,16.19,15.81,15.94,15.94,3000,15.94,16.19,1,1,0.89,17.91,FIRSTSERVICE CP,15,10,0
FSS,N,10,2092,2200,2080,2117,0,0,2282,10,2414,1518,302,20.92,22.00,20.80,21.17,21.17,403400,N/A,N/A,0,0,1.28,16.54,FEDERAL SIGNAL CP,16,21,78
FSST,Q,4,62,62,56,60,56,62,62,4,1232,18,6,0.97,0.97,0.88,0.94,0.94,3500,0.88,0.97,6,5,-2.20,0,FASTNET CP,16,9,0
FST,N,10,3115,3150,2998,3074,0,0,3160,10,3750,1775,232,31.15,31.50,29.98,30.74,30.74,350800,N/A,N/A,0,0,2.66,11.56,FOREST OIL CP,16,23,0
FSTH,Q,4,512,512,512,512,464,520,512,4,768,264,2,8.00,8.00,8.00,8.00,8.00,1900,7.25,8.12,38,1,-3.08,0,FIRST SOUTH BANCSHARES INC,10,46,0
FSTP,Q,4,252,264,246,246,244,254,252,4,2096,168,33,3.94,4.12,3.84,3.84,3.84,14200,3.81,3.97,1,2,-2.12,0,FRONTSTEP INC,16,13,0
FSTR,Q,4,216,216,208,208,212,224,224,4,296,156,3,3.38,3.38,3.25,3.25,3.25,4400,3.31,3.50,20,1,0.33,9.85,FOSTER L B CO,10,13,0
FSTW,Q,4,96,96,80,80,76,90,88,4,1056,56,7,1.50,1.50,1.25,1.25,1.25,3300,1.19,1.41,1,1,-0.52,0,FIRSTWAVE TECH INC,15,53,0
FSVB,Q,4,816,816,816,816,816,832,816,4,824,428,4,12.75,12.75,12.75,12.75,12.75,2200,12.75,13.00,66,9,0.03,425.00,FRANKLIN BANK NATL ASSO,14,16,28
FSVBP,U,11,8125,8125,8125,8125,7500,8375,7500,11,8000,5250,4,8.12,8.12,8.12,8.12,8.12,5100,7.50,8.38,5,5,0.00,0,FRANKLIN FINANCE CP PR A,14,36,0
FSVP,S,4,32,32,32,32,32,40,34,4,248,28,0,0.50,0.50,0.50,0.50,0.50,500,0.50,0.62,28,1,0.07,7.14,FIND/SVP INC,9,44,0
FT,N,10,848,848,840,845,0,0,840,10,874,631,14,8.48,8.48,8.40,8.45,8.45,17500,N/A,N/A,0,0,0.00,0,FRANKLIN UNIVERSAL TRUST,16,22,80
FTBK,Q,4,1448,1456,1444,1444,1444,1448,1440,4,1664,1040,26,22.62,22.75,22.56,22.56,22.56,22700,22.56,22.62,13,1,1.62,13.93,FRONTIER FINCL CP,15,26,50
FTCG,Q,3,512,512,504,512,496,512,524,3,548,384,5,16.00,16.00,15.75,16.00,16.00,1500,15.50,16.00,2,1,1.43,11.19,FIRST COLONIAL GR INC,13,14,76
FTCH,U,11,160,160,150,150,150,160,150,11,20250,150,3,0.16,0.16,0.15,0.15,0.15,5300,0.15,0.16,50,50,0.00,0,FETCHOMATIC GLBL INTERNET NEW,12,4,0
FTD,N,10,1475,1475,1460,1470,0,0,1475,10,1500,1237,15,14.75,14.75,14.60,14.70,14.70,15400,N/A,N/A,0,0,0.00,0,FORT DEARBORN INCOME SEC,15,20,104
FTE,N,10,5794,5821,5631,5696,0,0,5790,10,19531,5450,36,57.94,58.21,56.31,56.96,56.96,34100,N/A,N/A,0,0,4.98,11.44,FRANCE TELECOM ADS,16,20,95
FTEC,S,4,101,101,101,101,88,96,102,4,178,56,1,1.58,1.58,1.58,1.58,1.58,400,1.38,1.50,6,38,0.36,4.38,FIRETECTOR INC,9,45,0
FTEK,S,4,162,168,158,160,0,0,168,4,188,80,35,2.53,2.62,2.47,2.50,2.50,42100,N/A,N/A,0,0,0.02,125.00,FUEL-TECH NV,16,13,0
FTER,U,11,45,45,31,35,35,45,45,11,2180,35,39,0.05,0.05,0.03,0.04,0.04,245300,0.04,0.05,50,50,-6.85,0,FRONTIER INSURANCE GROUP,16,13,0
FTFC,Q,4,890,904,888,896,888,896,888,4,1076,648,44,13.91,14.12,13.88,14.00,14.00,61100,13.88,14.00,10,20,1.25,11.20,FIRST FED CAPITAL CP,16,12,44
FTFN,Q,4,0,0,0,880,864,880,880,4,928,624,0,N/A,N/A,N/A,13.75,13.75,1000,13.50,13.75,1,10,1.62,8.49,FIRST FINANCIAL CP,12,58,60
FTG,A,10,170,170,145,155,0,0,170,10,213,100,7,1.70,1.70,1.45,1.55,1.55,7400,N/A,N/A,0,0,0.54,2.87,FARMSTEAD TEL GRP INC,14,5,0
FTGX,Q,4,197,197,172,186,178,186,192,4,1528,184,74,3.08,3.08,2.69,2.91,2.91,57300,2.78,2.91,5,1,-2.60,0,FIBERNET TELECOM GRP INC,16,13,0
FTHL,Q,4,520,520,504,504,0,0,520,4,2092,392,173,8.12,8.12,7.88,7.88,7.88,55200,N/A,N/A,0,0,-0.68,0,FLAG TELECOM HLDGS LTD,16,13,0
FTHR,Q,4,116,120,116,120,116,120,116,4,304,84,5,1.81,1.88,1.81,1.88,1.88,3900,1.81,1.88,15,15,0.23,8.15,FEATHERLITE INC,10,43,0
FTLAQ,U,11,90,150,40,80,80,85,300,11,1437,130,1042,0.09,0.15,0.04,0.08,0.08,2226700,0.08,0.09,50,50,-1.89,0,FRUIT OF THE LOOM LTD CL A,16,14,0
FTN,N,10,3250,3275,3229,3229,0,0,3248,10,3365,1593,360,32.50,32.75,32.29,32.29,32.29,461000,N/A,N/A,0,0,1.77,18.24,FIRST TENNESSEE NATL CP,16,22,88
FTO,N,10,805,805,755,775,0,0,800,10,912,512,53,8.05,8.05,7.55,7.75,7.75,298300,N/A,N/A,0,0,1.34,5.78,FRONTIER OIL CP,16,20,0
FTRL,S,4,44,46,38,40,36,42,44,4,2232,32,116,0.69,0.72,0.59,0.62,0.62,234300,0.56,0.66,10,1,-0.53,0,FUTURELINK CP,16,13,0
FTS,N,10,4390,4390,4270,4290,0,0,4390,10,5162,2106,154,43.90,43.90,42.70,42.90,42.90,152400,N/A,N/A,0,0,2.97,14.44,FOOTSTAR INC,16,22,0
FTSP,Q,4,96,104,92,92,88,96,84,4,200,58,13,1.50,1.62,1.44,1.44,1.44,23300,1.38,1.50,1,1,0.10,14.38,FIRST TEAM SPORTS INC,12,31,0
FTU,N,10,3250,3298,3231,3251,0,0,3277,10,3887,2350,1321,32.50,32.98,32.31,32.51,32.51,3061700,N/A,N/A,0,0,0.00,0,FIRST UNION CP,16,20,96
FTUS,Q,4,2232,2232,2152,2152,1952,2420,2180,4,2892,1432,132,34.88,34.88,33.62,33.62,33.62,66300,30.50,37.81,10,1,1.63,20.63,FACTORY 2-U STORES INC,16,14,0
FTYLL,U,11,18500,18500,18250,18250,18000,19000,19400,11,23500,11625,2,18.50,18.50,18.25,18.25,18.25,700,18.00,19.00,2,2,0.00,0,FOREST OIL CP WS 10,13,40,0
FTYLW,U,11,13250,13250,11250,11250,11250,12750,13000,11,15750,250,6,13.25,13.25,11.25,11.25,11.25,3600,11.25,12.75,2,2,0.00,0,FOREST OIL CP WS 04,14,34,0
FTYLZ,U,11,11187,11187,11187,11187,11062,11500,11500,11,14250,31,1,11.19,11.19,11.19,11.19,11.19,200,11.06,11.50,2,2,0.00,0,FOREST OIL CP WS 05,13,50,0
FUEL,S,4,103,103,80,84,80,84,92,4,448,68,7,1.61,1.61,1.25,1.31,1.31,2800,1.25,1.31,1,1,-0.38,0,STREICHER MOBILE FUELING,12,5,0
FUJIY,S,4,2500,2552,2488,2504,2496,2504,2464,4,3000,2064,70,39.06,39.88,38.88,39.12,39.12,55700,39.00,39.12,10,2,1.56,25.08,FUJI PHOTO FILM ADR,16,14,15
FULL,Q,4,2612,2612,2544,2584,0,0,2612,4,3072,1800,255,40.81,40.81,39.75,40.38,40.38,299100,N/A,N/A,0,0,3.48,11.60,FULLER H B CO,16,14,84
FULO,U,11,687,687,687,687,750,937,937,11,4500,687,1,0.69,0.69,0.69,0.69,0.69,2000,0.75,0.94,25,25,-0.89,0,FULLNET COMMUN INC,9,45,0
FULT,Q,4,1364,1368,1332,1364,1360,1364,1352,4,1528,975,150,21.31,21.38,20.81,21.31,21.31,169300,21.25,21.31,1,2,1.45,14.70,FULTON FINAN CP,16,14,64
FUN,N,10,2061,2085,2051,2066,0,0,2060,10,2148,1743,39,20.61,20.85,20.51,20.66,20.66,19500,N/A,N/A,0,0,1.50,13.77,CEDAR FAIR L P,16,13,156
FUNCP,Q,4,696,696,664,664,664,688,688,4,712,608,4,10.88,10.88,10.38,10.38,10.38,3100,10.38,10.75,2,25,0.00,0,FIRST UNITED CAP TR PR,12,12,93
FUND,Q,4,396,400,396,400,398,408,400,4,458,288,5,6.19,6.25,6.19,6.25,6.25,6200,6.22,6.38,10,5,0.00,0,ROYAL FOCUS TRUST INC,15,50,34
FUR,N,10,265,270,265,265,0,0,265,10,412,225,17,2.65,2.70,2.65,2.65,2.65,29800,N/A,N/A,0,0,0.91,2.91,FIRST UNION RE EQ SBI,15,11,62
FUSA,Q,4,72,86,64,86,82,86,84,4,336,57,34,1.12,1.34,1.00,1.34,1.34,24500,1.28,1.34,1,1,0.05,26.88,FOTOBALL USA INC,16,9,0
FUSN,Q,4,9,10,8,10,8,10,12,4,1048,8,17,0.14,0.16,0.12,0.16,0.16,51100,0.12,0.16,14,50,-2.74,0,FUSION NETWORKS HLDGS,16,12,0
FUTR,S,4,188,192,184,192,180,192,208,4,2428,114,6,2.94,3.00,2.88,3.00,3.00,2500,2.81,3.00,1,10,-4.94,0,IFX CP,16,14,0
FVB,N,10,4515,4515,4368,4369,0,0,4405,10,4925,2993,246,45.15,45.15,43.68,43.69,43.69,156200,N/A,N/A,0,0,3.01,14.51,FIRST VIRGINIA BANKS INC,16,22,152
FVCX,Q,4,87,88,76,84,80,84,84,4,1452,40,23,1.36,1.38,1.19,1.31,1.31,15900,1.25,1.31,31,11,-1.09,0,FIRST VIRTUAL COMMUN INC,15,57,0
FVH,N,10,2505,2610,2505,2610,0,0,2493,10,2614,1575,17,25.05,26.10,25.05,26.10,26.10,6700,N/A,N/A,0,0,3.29,7.93,FAHNESTOCK VINER HLDGS CL A NV,16,8,36
FVNB,Q,4,2208,2336,2208,2336,2256,2336,2208,4,2528,1952,6,34.50,36.50,34.50,36.50,36.50,2200,35.25,36.50,1,1,3.47,10.52,FVNB CP,11,28,140
FWC,N,10,1685,1718,1608,1681,0,0,1681,10,1731,393,278,16.85,17.18,16.08,16.81,16.81,589700,N/A,N/A,0,0,0.97,17.33,FOSTER WHEELER CP,16,22,24
FWG,N,10,2465,2465,2465,2465,0,0,2470,10,2487,2175,1,24.65,24.65,24.65,24.65,24.65,10000,N/A,N/A,0,0,0.00,0,FREDDIE MAC 6.68 98 SER A 2013,13,36,172
FWHT,S,4,64,72,60,72,64,72,64,4,1168,24,9,1.00,1.12,0.94,1.12,1.12,5000,1.00,1.12,5,1,-0.91,0,FINDWHAT.COM,16,4,0
FWLD,U,11,10000,10000,8875,9000,8625,9000,9812,11,10000,250,46,10.00,10.00,8.88,9.00,9.00,25900,8.62,9.00,5,5,0.00,0,FILMWORLD INC,15,52,0
FWRD,Q,4,1992,2028,1970,1972,1968,1972,1988,4,3088,1280,115,31.12,31.69,30.78,30.81,30.81,183700,30.75,30.81,10,3,1.05,29.35,FORWARD AIR CP,16,15,0
FWRX,U,11,781,800,781,781,781,906,781,11,2875,250,3,0.78,0.80,0.78,0.78,0.78,3500,0.78,0.91,25,25,-1.66,0,FIELDWORKS INC,15,47,0
FWSY,U,11,17000,17000,17000,17000,16625,17000,16625,11,18500,10125,1,17.00,17.00,17.00,17.00,17.00,1000,16.62,17.00,10,10,0.00,0,FIRST WESTERN BK SIMI VALLEY,15,32,0
FXCH,U,11,100,100,100,100,60,100,80,11,9250,62,2,0.10,0.10,0.10,0.10,0.10,9800,0.06,0.10,50,50,0.00,0,FORESTINDUSTRY.COM INC,16,12,0
FXEN,Q,4,337,344,304,342,326,342,340,4,544,184,45,5.27,5.38,4.75,5.34,5.34,27200,5.09,5.34,2,1,-0.69,0,FX ENERGY INC,16,14,0
FXGP,U,11,875,900,750,900,630,900,750,11,10000,531,4,0.88,0.90,0.75,0.90,0.90,8000,0.63,0.90,25,25,0.00,0,THE FINX GROUP INC,16,8,0
FXNC,U,11,24500,24500,24500,24500,24000,24500,24000,11,25000,21125,2,24.50,24.50,24.50,24.50,24.50,200,24.00,24.50,2,2,0.00,0,FIRST NATL CP-VIRGINIA,13,53,0
FXSO,U,11,2500,2500,2500,2500,2500,2750,2687,11,3010,100,1,2.50,2.50,2.50,2.50,2.50,200,2.50,2.75,5,5,0.00,0,FLEXIBLE SOLUTIONS INTL INC,11,53,0
FYII,Q,4,2212,2224,2136,2144,2144,2148,2172,4,2744,1552,72,34.56,34.75,33.38,33.50,33.50,37100,33.50,33.56,3,1,2.00,16.75,F Y I INC,16,14,0
G,N,10,3070,3125,3060,3068,0,0,3105,3,1334,870,630,30.70,31.25,30.60,30.68,30.68,3875900,N/A,N/A,0,0,0.37,82.92,GILLETTE CO,16,20,65
GAB,N,10,1084,1085,1060,1064,0,0,1080,10,1268,1006,68,10.84,10.85,10.60,10.64,10.64,56300,N/A,N/A,0,0,0.00,0,GABELLI EQUITY TRUST,16,19,0
GABC,Q,4,864,864,864,864,848,864,848,4,1013,742,2,13.50,13.50,13.50,13.50,13.50,700,13.25,13.50,3,18,0.50,27.00,GERMAN AMER BANCORP,14,43,56
GADZ,Q,4,1412,1480,1412,1480,1424,1484,1408,4,1584,480,315,22.06,23.12,22.06,23.12,23.12,473900,22.25,23.19,10,2,1.38,16.76,GADZOOKS INC,16,14,0
GAF,A,10,1450,1450,1450,1450,0,0,1450,10,1512,1068,2,14.50,14.50,14.50,14.50,14.50,1100,N/A,N/A,0,0,1.24,11.69,GA FINANCIAL INC,13,15,72
GAFC,Q,4,272,272,272,272,272,292,288,4,328,132,1,4.25,4.25,4.25,4.25,4.25,500,4.25,4.56,10,1,-1.24,0,GREATER ATLANTIC FINCL CP,12,32,0
GAHI,U,11,6500,6500,6500,6500,6500,7250,6500,11,14000,3000,1,6.50,6.50,6.50,6.50,6.50,500,6.50,7.25,5,5,0.00,0,GLOBAL ASSETS HLDGS,14,20,0
GAI,N,10,475,475,470,471,0,0,467,10,675,325,4,4.75,4.75,4.70,4.71,4.71,5300,N/A,N/A,0,0,0.82,5.74,GLOBAL TECH APPLIANCES INC,16,5,0
GAIA,Q,4,752,760,736,736,728,736,744,4,1580,600,10,11.75,11.88,11.50,11.50,11.50,5200,11.38,11.50,1,10,0.23,50.00,GAIAM INC CL A,16,11,0
GAIT,S,4,288,296,280,288,284,292,282,4,338,64,9,4.50,4.62,4.38,4.50,4.50,6800,4.44,4.56,5,1,-0.23,0,LANGER BIOMECHANICS GR,14,50,0
GAJ,N,10,2005,2007,1970,1980,0,0,1990,10,2425,937,11,20.05,20.07,19.70,19.80,19.80,5300,N/A,N/A,0,0,0.00,0,GREAT ATL & PAC 9.37 QUIBS 39,16,21,234
GALN,Q,4,3136,3140,3048,3048,3048,3084,3072,4,3692,2872,16,49.00,49.06,47.62,47.62,47.62,9900,47.62,48.19,1,3,0.00,0,GALEN HLDGS PLC ADR,16,9,0
GAM,N,10,3525,3545,3425,3433,0,0,3500,10,4437,3489,47,35.25,35.45,34.25,34.33,34.33,46000,N/A,N/A,0,0,0.00,0,GEN AMER INVEST,16,15,47
GAMZ,U,11,290,290,290,290,290,350,330,11,1125,150,1,0.29,0.29,0.29,0.29,0.29,400,0.29,0.35,50,50,-0.04,0,GAMECOM INC,11,13,0
GAN,A,10,2450,2450,2450,2450,0,0,2455,10,2755,2012,3,24.50,24.50,24.50,24.50,24.50,800,N/A,N/A,0,0,3.46,7.08,GARAN INC,14,2,180
GAP,N,10,925,934,895,895,0,0,895,10,2156,600,74,9.25,9.34,8.95,8.95,8.95,52900,N/A,N/A,0,0,-0.19,0,GREAT ATLANTIC & PAC TEA,16,23,0
GAS,N,10,3690,3748,3676,3684,0,0,3731,10,4387,2993,293,36.90,37.48,36.76,36.84,36.84,155700,N/A,N/A,0,0,1.00,36.84,NICOR INC,16,20,166
GASS,U,11,100,100,100,100,100,140,140,11,310,45,1,0.10,0.10,0.10,0.10,0.10,100,0.10,0.14,50,50,-1.13,0,AMER RES OFFSHORE INC,15,52,0
GATTE,S,4,44,56,38,56,38,52,44,4,352,20,6,0.69,0.88,0.59,0.88,0.88,6800,0.59,0.81,1,5,-0.39,0,GRAND ADV TOUR & TRAVEL PUB CP,15,51,0
GAUME,U,11,150,150,150,150,150,180,150,11,5031,140,1,0.15,0.15,0.15,0.15,0.15,1000,0.15,0.18,50,50,-0.16,0,GENERAL AUTOMATION INC,11,51,0
GB,N,10,2250,2250,2100,2105,0,0,2300,10,3000,1900,14,22.50,22.50,21.00,21.05,21.05,6400,N/A,N/A,0,0,-0.04,0,WILSON GREATBATCH TECH INC,15,53,0
GBBK,Q,4,1972,1984,1872,1876,0,0,1983,4,2788,1126,558,30.81,31.00,29.25,29.31,29.31,799700,N/A,N/A,0,0,1.42,20.64,GREATER BAY BANCORP,16,15,40
GBCB,Q,4,1888,1892,1832,1836,1832,1844,1892,4,2524,1304,104,29.50,29.56,28.62,28.69,28.69,65300,28.62,28.81,10,1,3.37,8.51,GBC BANCORP,16,13,48
GBCI,Q,4,912,912,900,900,900,908,900,4,1032,704,18,14.25,14.25,14.06,14.06,14.06,6900,14.06,14.19,2,19,1.21,11.62,GLACIER BANCORP INC,16,10,60
GBCOA,Q,4,1792,1792,1704,1716,1716,1780,1716,4,2144,1472,23,28.00,28.00,26.62,26.81,26.81,20000,26.81,27.81,3,2,3.22,8.33,GREIF BROS CP CL A,16,13,54
GBCOB,Q,3,868,868,868,868,848,868,848,3,1048,756,1,27.12,27.12,27.12,27.12,27.12,100,26.50,27.12,1,5,4.56,5.95,GREIF BROS CP CL B,15,0,80
GBCP,U,11,1625,1750,1625,1750,1500,1750,1750,11,15000,1125,2,1.62,1.75,1.62,1.75,1.75,1500,1.50,1.75,5,5,-1.93,0,GLOBALTRON CP,14,20,0
GBE,N,10,500,504,500,504,0,0,500,10,700,412,5,5.00,5.04,5.00,5.04,5.04,1600,N/A,N/A,0,0,0.81,6.22,GRUBB & ELLIS CO,16,19,0
GBGLF,U,11,470,490,450,450,440,480,445,11,1750,420,9,0.47,0.49,0.45,0.45,0.45,51600,0.44,0.48,50,50,-0.05,0,GREAT BASIN GOLD LTD,15,40,0
GBI,A,10,169,180,150,150,0,0,180,10,400,156,8,1.69,1.80,1.50,1.50,1.50,6400,N/A,N/A,0,0,-0.23,0,BIOLAB INC,15,40,0
GBIX,Q,4,200,200,176,180,176,180,192,4,3956,148,315,3.12,3.12,2.75,2.81,2.81,276400,2.75,2.81,78,5,-4.54,0,GLOBIX CP,16,14,0
GBIZ,S,4,308,320,308,312,312,320,312,4,608,216,8,4.81,5.00,4.81,4.88,4.88,5200,4.88,5.00,10,1,-0.07,0,GROW BIZ INTL INC,14,59,0
GBL,N,10,3002,3002,2990,2992,0,0,2981,10,3687,1600,10,30.02,30.02,29.90,29.92,29.92,30800,N/A,N/A,0,0,1.94,15.42,GABELLI ASSET MGMT INC,13,30,0
GBMT,U,11,410,410,359,359,359,410,402,11,8375,70,4,0.41,0.41,0.36,0.36,0.36,10200,0.36,0.41,50,50,-11.20,0,GLOBAL MAINTECH CP,15,16,0
GBND,Q,4,614,620,608,612,608,616,620,4,648,332,12,9.59,9.69,9.50,9.56,9.56,10800,9.50,9.62,1,1,0.15,63.75,GEN BINDING CP,16,10,0
GBNE,S,4,58,62,52,54,0,0,54,4,1720,35,86,0.91,0.97,0.81,0.84,0.84,101800,N/A,N/A,0,0,-0.47,0,GLOBALNET INC,16,15,0
GBNK,Q,4,768,768,768,768,768,800,768,4,800,640,1,12.00,12.00,12.00,12.00,12.00,500,12.00,12.50,20,4,0.42,28.57,GASTON FEDERAL BANCORP INC,14,25,22
GBOTQ,U,11,5,5,5,5,5,6,5,11,312,5,1,0.00,0.00,0.00,0.00,0.00,500,0.00,0.01,50,50,-2.59,0,GARDEN BOTANIKA INC,12,31,0
GBP,N,10,2825,2830,2780,2807,0,0,2810,10,2931,2150,48,28.25,28.30,27.80,28.07,28.07,42100,N/A,N/A,0,0,2.26,12.42,GABLES RESIDENTIAL TRUST,16,22,227
GBSV,U,11,470,470,406,406,410,470,430,11,2000,220,5,0.47,0.47,0.41,0.41,0.41,20800,0.41,0.47,50,50,0.00,0,GLOBAL INDUSTRIAL SVCS INC,15,52,0
GBT,A,10,0,0,400,426,0,0,470,10,2443,390,75,N/A,N/A,4.00,4.26,4.26,219500,N/A,N/A,0,0,-3.29,0,GLOBAL LIGHT TELECOMMUN INC,16,18,0
GBTS,U,10,912,912,912,912,900,950,925,10,1612,700,5,9.12,9.12,9.12,9.12,9.12,2100,9.00,9.50,5,5,0.00,0,GATEWAY BK & TR ELIZABETH NC,14,48,0
GBTVK,Q,4,182,186,160,160,0,0,184,4,504,52,31,2.84,2.91,2.50,2.50,2.50,33900,N/A,N/A,0,0,-3.30,0,GRANITE BRDCSTING CP NON VTG,16,10,0
GBTXF,U,11,1437,1437,1406,1406,1250,1437,1437,11,1531,656,5,1.44,1.44,1.41,1.41,1.41,7500,1.25,1.44,5,5,0.00,0,GLOBALTEX IND INC,13,38,0
GBUR,U,11,625,625,500,562,500,562,500,11,6875,343,9,0.62,0.62,0.50,0.56,0.56,62300,0.50,0.56,50,25,-2.98,0,GARDENBURGER INC,16,5,0
GBWL,U,11,1500,1562,1500,1562,1531,1593,1500,11,8750,1250,10,1.50,1.56,1.50,1.56,1.56,9200,1.53,1.59,5,5,-0.10,0,GLOBUS WIRELESS LTD,15,10,0
GBX,N,10,910,910,909,909,0,0,905,10,1030,700,3,9.10,9.10,9.09,9.09,9.09,700,N/A,N/A,0,0,1.19,7.64,GREENBRIER COMPANIES INC,15,41,36
GCAP,S,4,54,54,48,48,48,52,52,4,688,44,6,0.84,0.84,0.75,0.75,0.75,2300,0.75,0.81,1,9,-0.50,0,GLOBAL CAPITAL PTNRS INC,13,14,0
GCDV,U,11,26,40,25,40,25,27,24,11,6250,21,14,0.03,0.04,0.03,0.04,0.04,1352500,0.03,0.03,50,50,0.00,0,GRACE DEVELOPMENT INC,14,34,0
GCFBU,S,3,108,108,104,104,104,112,104,3,160,72,3,3.38,3.38,3.25,3.25,3.25,2600,3.25,3.50,1,1,0.00,0,FOUNDERS FOOD & FIRKINS UTS,9,58,0
GCFR,U,11,20,20,20,20,16,25,10,11,312,5,5,0.02,0.02,0.02,0.02,0.02,40800,0.02,0.03,50,50,0.00,0,GOLDEN CHIEF RES INC,14,59,0
GCG,N,10,90,94,90,91,0,0,90,10,237,43,6,0.90,0.94,0.90,0.91,0.91,21600,N/A,N/A,0,0,-0.07,0,GENERAL CHEMICAL GROUP INC,16,7,0
GCH,N,10,880,880,878,880,0,0,885,10,1050,725,12,8.80,8.80,8.78,8.80,8.80,48000,N/A,N/A,0,0,0.00,0,GREATER CHINA FD INC,15,44,0
GCI,N,10,5980,6028,5890,5897,0,0,6110,10,7393,4837,764,59.80,60.28,58.90,58.97,58.97,1577400,N/A,N/A,0,0,6.41,9.20,GANNETT CO INC,16,20,88
GCLL,U,11,495,495,495,495,495,563,531,11,1937,250,1,0.50,0.50,0.50,0.50,0.50,5000,0.50,0.56,50,25,0.00,0,GENE-CELL INC,11,19,0
GCM,A,10,1210,1210,1210,1210,0,0,1221,10,1269,1087,1,12.10,12.10,12.10,12.10,12.10,2000,N/A,N/A,0,0,0.00,0,GREENWICH STREET CA MUNI FD,12,38,60
GCO,N,10,2585,2586,2475,2500,0,0,2590,10,2750,987,106,25.85,25.86,24.75,25.00,25.00,174600,N/A,N/A,0,0,1.23,20.33,GENESCO INC,16,22,0
GCOM,Q,4,748,752,688,724,720,724,736,4,2432,276,50,11.69,11.75,10.75,11.31,11.31,39900,11.25,11.31,4,5,-1.05,0,GLOBECOMM SYSTEMS INC,16,13,0
GCOR,Q,4,864,872,792,848,792,812,864,4,2344,768,116,13.50,13.62,12.38,13.25,13.25,57500,12.38,12.69,2,1,0.42,31.55,GENENCOR INTL INC,16,14,0
GCR,A,10,140,140,117,130,0,0,115,10,693,87,119,1.40,1.40,1.17,1.30,1.30,138100,N/A,N/A,0,0,0.06,21.67,GAYLORD CONTAINER CP,16,19,0
GCS,N,10,1805,1808,1800,1805,0,0,1799,10,1904,975,6,18.05,18.08,18.00,18.05,18.05,5700,N/A,N/A,0,0,-0.47,0,GRAY COMMUNICATIONS SYS CL A,15,29,8
GCSB,N,10,1715,1715,1710,1710,0,0,1710,10,1765,950,23,17.15,17.15,17.10,17.10,17.10,37000,N/A,N/A,0,0,-0.47,0,GRAY COMMUNICATIONS SYS CL B,16,15,8
GCV,N,10,1040,1060,1025,1025,0,0,1050,10,1135,862,12,10.40,10.60,10.25,10.25,10.25,5600,N/A,N/A,0,0,0.00,0,GABELLI CONVERTIBLE SECURS FD,16,13,60
GCW,N,10,505,550,505,543,0,0,500,10,650,400,30,5.05,5.50,5.05,5.43,5.43,29900,N/A,N/A,0,0,0.79,6.87,GERBER CHILDRENSWEAR INC,16,19,0
GCX,N,10,263,263,260,260,0,0,258,10,3575,118,8,2.63,2.63,2.60,2.60,2.60,6300,N/A,N/A,0,0,-16.89,0,GC/COMPANIES INC,16,18,0
GD,N,10,6861,6952,6780,6790,0,0,6861,3,2528,1224,700,68.61,69.52,67.80,67.90,67.90,1200300,N/A,N/A,0,0,4.48,15.16,GEN DYNAMICS CP,16,21,112
GDC,N,10,52,52,50,50,0,0,49,10,1112,26,17,0.52,0.52,0.50,0.50,0.50,67500,N/A,N/A,0,0,-1.69,0,GEN DATACOMM IND INC,16,5,0
GDF,N,10,1147,1148,1140,1142,0,0,1143,10,1230,962,6,11.47,11.48,11.40,11.42,11.42,5400,N/A,N/A,0,0,0.00,0,GLOBAL PARTNERS INCM FD,14,16,143
GDI,N,10,1925,1931,1910,1915,0,0,1906,10,2130,1425,31,19.25,19.31,19.10,19.15,19.15,17600,N/A,N/A,0,0,1.21,15.83,GARDNER DENVER INC,16,21,0
GDP,N,10,550,625,540,621,0,0,560,10,656,412,41,5.50,6.25,5.40,6.21,6.21,61600,N/A,N/A,0,0,0.35,17.74,GOODRICH PETROLEUM CP HLDG CO,16,15,0
GDT,N,10,4950,4951,4840,4843,0,0,4983,3,2308,1416,596,49.50,49.51,48.40,48.43,48.43,1526000,N/A,N/A,0,0,1.21,40.02,GUIDANT CP,16,21,3
GDW,N,10,5510,5845,5510,5692,0,0,5560,10,7050,2750,882,55.10,58.45,55.10,56.92,56.92,1702000,N/A,N/A,0,0,3.41,16.69,GOLDEN WEST FINAN,16,21,25
GDXX,U,11,35,35,35,35,35,60,35,11,875,35,1,0.04,0.04,0.04,0.04,0.04,2000,0.04,0.06,50,50,-0.17,0,GLOBALDIGITALCOMMERCE.COM,11,25,0
GDYS,Q,4,312,336,256,316,0,0,324,4,482,140,132,4.88,5.25,4.00,4.94,4.94,150100,N/A,N/A,0,0,0.10,49.38,GOODY'S FAMILY CLOTHING INC,16,12,0
GE,N,10,4040,4150,4011,4060,0,0,4108,7,30976,19814,2452,40.40,41.50,40.11,40.60,40.60,37473200,N/A,N/A,0,0,1.27,31.97,GEN ELECTRIC CO,16,21,64
GEAA,U,11,15,15,15,15,20,60,60,11,312,10,1,0.01,0.01,0.01,0.01,0.01,36700,0.02,0.06,50,50,0.00,0,GREATE BAY CASINO CP,9,46,0
GEAR,U,11,230,230,230,230,230,280,290,11,875,160,0,0.23,0.23,0.23,0.23,0.23,5000,0.23,0.28,50,50,-0.09,0,GOLFGEAR INTL INC,11,26,0
GEB,A,10,96,96,95,96,0,0,99,10,906,75,5,0.96,0.96,0.95,0.96,0.96,3500,N/A,N/A,0,0,-0.34,0,GENETRONICS BIOMEDICAL LTD,15,48,0
GECR,U,10,1056,1056,1056,1056,1056,1193,1056,10,1250,875,1,10.56,10.56,10.56,10.56,10.56,300,10.56,11.93,2,2,0.00,0,GEORGIA CAROLINA BANCSHARES,15,14,0
GEEK,Q,4,48,52,44,45,44,48,44,4,784,18,19,0.75,0.81,0.69,0.70,0.70,12600,0.69,0.75,64,10,-1.98,0,INTERNET AMERICA INC,16,10,0
GEHL,Q,4,928,944,896,944,928,944,928,4,1280,568,22,14.50,14.75,14.00,14.75,14.75,13500,14.50,14.75,10,1,1.72,8.58,GEHL CO,16,14,0
GEL,A,10,570,575,562,566,0,0,560,10,1012,325,7,5.70,5.75,5.62,5.66,5.66,2800,N/A,N/A,0,0,0.02,283.00,GENESIS ENERGY LP,16,12,200
GEM,N,10,455,460,446,460,0,0,452,10,600,375,5,4.55,4.60,4.46,4.60,4.60,7000,N/A,N/A,0,0,0.65,7.08,PEPSI GEMEX SA DE C V,16,17,15
GEMP,Q,4,736,752,704,736,704,736,728,4,1208,720,23,11.50,11.75,11.00,11.50,11.50,89900,11.00,11.50,10,1,0.34,33.82,GEMPLUS INTL SA ADS,15,40,0
GEMS,Q,4,152,152,124,126,128,134,136,4,1796,128,910,2.38,2.38,1.94,1.97,1.97,1440500,2.00,2.09,7,20,0.21,9.38,GENAYRE TECHNOLOGIES INC,16,15,0
GEN,N,10,884,884,850,869,0,0,875,10,1556,687,30,8.84,8.84,8.50,8.69,8.69,40200,N/A,N/A,0,0,0.75,11.59,GENRAD INC,16,21,0
GENBB,Q,4,1732,1732,1728,1728,1728,1744,1732,4,2616,1120,6,27.06,27.06,27.00,27.00,27.00,2000,27.00,27.25,56,5,-2.29,0,GENESEE CP CL B,15,49,0
GENE,Q,4,402,404,352,360,360,458,396,4,2896,376,399,6.28,6.31,5.50,5.62,5.62,254400,5.62,7.16,5,4,-0.20,0,GENOME THERAPEUTICS CP,16,14,0
GENI,Q,4,1416,1436,1416,1417,0,0,1416,4,1600,800,55,22.12,22.44,22.12,22.14,22.14,42800,N/A,N/A,0,0,-4.41,0,GENESISINTERMEDIA.COM INC,16,13,0
GENR,Q,4,140,142,138,140,0,0,146,4,1296,136,56,2.19,2.22,2.16,2.19,2.19,61900,N/A,N/A,0,0,-0.42,0,GENAERA CP,16,13,0
GENU,Q,4,178,184,168,184,176,178,176,4,720,168,580,2.78,2.88,2.62,2.88,2.88,1065600,2.75,2.78,30,5,-4.93,0,GENUITY INC CL A,16,14,0
GENXY,Q,4,359,359,336,336,336,360,368,4,3872,348,36,5.61,5.61,5.25,5.25,5.25,20200,5.25,5.62,1,1,-1.34,0,GENSET ADR,16,13,0
GENZ,Q,4,5508,5660,5416,5444,5432,5464,5680,4,6640,2584,5215,86.06,88.44,84.62,85.06,85.06,2453700,84.88,85.38,1,34,1.35,63.01,GENZYME CP GENL DIVISION,16,15,0
GER,N,10,855,865,855,864,0,0,900,10,1700,854,30,8.55,8.65,8.55,8.64,8.64,27800,N/A,N/A,0,0,0.00,0,GERMANY FUND INC,16,17,34
GERN,Q,4,732,808,700,704,704,792,728,4,3712,704,426,11.44,12.62,10.94,11.00,11.00,173700,11.00,12.38,1,2,-1.56,0,GERON CP,16,14,0
GES,N,10,615,615,601,613,0,0,619,10,3300,350,26,6.15,6.15,6.01,6.13,6.13,20900,N/A,N/A,0,0,1.20,5.11,GUESS INC,16,19,0
GET,N,10,2380,2380,2290,2290,0,0,2360,10,2925,1931,33,23.80,23.80,22.90,22.90,22.90,26400,N/A,N/A,0,0,-4.60,0,GAYLORD ENTERTAINMENT CO,16,21,0
GETY,Q,4,1216,1244,1160,1176,1044,1288,1216,4,3200,1216,350,19.00,19.44,18.12,18.38,18.38,508600,16.31,20.12,21,2,-3.42,0,GETTY IMAGES INC,16,15,0
GF,N,10,790,790,780,781,0,0,794,10,1650,793,21,7.90,7.90,7.80,7.81,7.81,20500,N/A,N/A,0,0,0.00,0,GERMANY FUND INC - NEW,15,30,37
GFD,N,10,179,180,173,174,0,0,178,10,843,100,9,1.79,1.80,1.73,1.74,1.74,14100,N/A,N/A,0,0,-1.67,0,GUILFORD MILLS INC,15,54,0
GFDO,U,11,80,80,80,80,70,100,90,11,1000,40,1,0.08,0.08,0.08,0.08,0.08,5000,0.07,0.10,50,50,0.00,0,GLOBAL FOODS ONLINE INC,12,5,0
GFED,Q,4,792,804,792,804,792,816,768,4,832,584,7,12.38,12.56,12.38,12.56,12.56,2400,12.38,12.75,1,3,0.77,16.31,GUARANTY FED BANCSHARES INC,15,12,46
GFF,N,10,770,770,730,732,0,0,757,10,837,512,46,7.70,7.70,7.30,7.32,7.32,34100,N/A,N/A,0,0,0.76,9.63,GRIFFON CP,16,21,0
GFLS,Q,4,656,656,656,656,632,660,656,4,672,365,1,10.25,10.25,10.25,10.25,10.25,400,9.88,10.31,10,5,0.75,13.67,GREATER COMMUNITY BANCORP,10,9,30
GFR,N,10,1850,1853,1825,1825,0,0,1844,10,2062,1500,9,18.50,18.53,18.25,18.25,18.25,5100,N/A,N/A,0,0,1.26,14.48,GREAT AMER FINCL RES,16,18,10
GFX,A,10,125,130,125,130,0,0,125,10,312,125,1,1.25,1.30,1.25,1.30,1.30,200,N/A,N/A,0,0,-0.13,0,CADAPULT GRAPHIC SYS INC,16,3,0
GG,N,10,660,660,640,640,0,0,671,10,762,456,9,6.60,6.60,6.40,6.40,6.40,12100,N/A,N/A,0,0,-0.24,0,GOLDCORP INC CL B,12,20,10
GGAL,Q,4,1040,1040,992,1000,0,0,1044,4,1416,748,224,16.25,16.25,15.50,15.62,15.62,1306800,N/A,N/A,0,0,0.00,0,GRUPO FINAN GALICIA SA ADS,16,13,0
GGB,N,10,880,886,875,886,0,0,890,10,1500,756,21,8.80,8.86,8.75,8.86,8.86,49900,N/A,N/A,0,0,3.43,2.58,GERDAU SA,16,9,50
GGC,N,10,1720,1734,1700,1700,0,0,1712,10,2812,1018,87,17.20,17.34,17.00,17.00,17.00,79000,N/A,N/A,0,0,2.03,8.37,GEORGIA GULF CP,16,21,32
GGEN,U,11,593,593,593,593,560,650,656,11,4375,187,1,0.59,0.59,0.59,0.59,0.59,2500,0.56,0.65,25,25,-0.33,0,GALAGEN INC,14,33,0
GGG,N,10,2680,2680,2510,2510,0,0,2655,10,3000,1893,77,26.80,26.80,25.10,25.10,25.10,48700,N/A,N/A,0,0,2.26,11.11,GRACO INC,16,22,40
GGIT,u,11,300,300,250,250,250,300,270,11,406,187,1,0.30,0.30,0.25,0.25,0.25,1000,0.25,0.30,50,50,0.00,0,GEOGRAPHICS INC,13,10,0
GGNS,Q,4,160,160,150,150,150,158,160,4,928,92,32,2.50,2.50,2.34,2.34,2.34,16300,2.34,2.47,1,10,0.01,234.38,GENUS INC,16,14,0
GGP,N,10,3445,3445,3415,3415,0,0,3445,10,3837,2843,97,34.45,34.45,34.15,34.15,34.15,122200,N/A,N/A,0,0,2.18,15.67,GEN GROWTH PROPERTIES INC,16,21,212
GGT,N,10,1030,1030,1016,1017,0,0,1031,10,1837,1000,9,10.30,10.30,10.16,10.17,10.17,2700,N/A,N/A,0,0,0.00,0,GABELLI GLOBAL MULTIMEDIA TR,16,5,15
GGUY,Q,4,292,300,266,292,288,292,288,4,512,132,52,4.56,4.69,4.16,4.56,4.56,59900,4.50,4.56,20,9,-0.86,0,GOOD GUYS INC THE,16,12,0
GGY,N,10,1297,1297,1270,1270,0,0,1201,10,1525,1000,3,12.97,12.97,12.70,12.70,12.70,1200,N/A,N/A,0,0,-0.25,0,COMPAGNIE GEN GEOPHYSIQUE ADS,15,49,0
GHI,N,10,1390,1420,1390,1391,0,0,1389,10,1409,1162,24,13.90,14.20,13.90,13.91,13.91,37400,N/A,N/A,0,0,0.00,0,GLOBAL HIGH INCM DLR,16,10,165
GHM,A,10,890,890,860,860,0,0,900,10,1293,675,2,8.90,8.90,8.60,8.60,8.60,2300,N/A,N/A,0,0,0.31,27.74,GRAHAM CP,12,7,0
GHS,N,10,1332,1340,1289,1300,0,0,1332,10,2193,1314,71,13.32,13.40,12.89,13.00,13.00,77400,N/A,N/A,0,0,0.00,0,INVESCO GLBL HLTH SCIENCES FD,16,19,213
GHVIE,U,11,190,200,187,200,180,200,190,11,1687,20,20,0.19,0.20,0.19,0.20,0.20,84900,0.18,0.20,50,50,-18.87,0,GENESIS HEALTH VENTURES INC,13,38,0
GI,N,10,715,715,710,715,0,0,718,10,968,512,3,7.15,7.15,7.10,7.15,7.15,1500,N/A,N/A,0,0,0.65,11.00,GIANT INDUSTRIES INC,15,6,20
GIB,N,10,394,394,386,391,0,0,390,10,1781,343,20,3.94,3.94,3.86,3.91,3.91,52900,N/A,N/A,0,0,0.16,24.44,CGI GROUP INC,16,16,0
GICOF,Q,4,124,132,124,124,124,136,128,4,2488,96,11,1.94,2.06,1.94,1.94,1.94,27400,1.94,2.12,1,4,-3.01,0,GILAT COMMUN LTD,15,30,0
GIF,A,10,530,530,502,515,0,0,520,10,650,431,3,5.30,5.30,5.02,5.15,5.15,5500,N/A,N/A,0,0,0.00,0,GLOBAL INCM FD INC,12,30,57
GIFH,S,4,560,560,560,560,560,576,560,4,640,352,1,8.75,8.75,8.75,8.75,8.75,300,8.75,9.00,6,10,0.44,19.89,GIFFORD-HILL & CO INC,12,43,0
GIFI,Q,4,1276,1280,1240,1248,1244,1256,1296,4,1384,736,58,19.94,20.00,19.38,19.50,19.50,20500,19.44,19.62,10,2,0.36,54.17,GULF ISLAND FABRICATION INC,16,13,0
GIFT,U,11,1031,1062,937,1031,937,1062,1031,11,47187,593,10,1.03,1.06,0.94,1.03,1.03,10500,0.94,1.06,25,5,-4.62,0,GERALD STEVENS INC,15,42,0
GIG,A,10,57,62,57,62,0,0,60,10,331,50,3,0.57,0.62,0.57,0.62,0.62,7500,N/A,N/A,0,0,-0.02,0,GTR GROUP INC,16,7,0
GIGA,Q,4,416,420,416,416,4,512,424,4,1096,276,11,6.50,6.56,6.50,6.50,6.50,9700,0.06,8.00,10,1,0.39,16.67,GIGA-TRONICS INC,16,12,0
GIGM,Q,4,152,156,152,152,72,224,152,4,4544,144,18,2.38,2.44,2.38,2.38,2.38,8500,1.12,3.50,10,5,-0.60,0,GIGAMEDIA LTD,15,17,0
GIGX,S,4,128,128,120,120,120,130,128,4,960,120,2,2.00,2.00,1.88,1.88,1.88,1000,1.88,2.03,1,1,-1.02,0,GIGA INFO GROUP INC,16,13,0
GIII,Q,4,496,496,480,480,472,484,496,4,572,188,11,7.75,7.75,7.50,7.50,7.50,4000,7.38,7.56,1,1,3.06,2.45,G III APPAREL GROUP INC,12,32,0
GIL,N,10,1965,1991,1938,1938,0,0,1975,10,2400,1440,26,19.65,19.91,19.38,19.38,19.38,9600,N/A,N/A,0,0,1.83,10.59,GILDAN ACTIVEWEAR INC,16,15,0
GILD,Q,4,2088,2120,1904,1932,1632,2400,2088,4,3780,1384,2005,32.62,33.12,29.75,30.19,30.19,2071700,25.50,37.50,25,8,-0.47,0,GILEAD SCIENCES INC,16,15,0
GILTF,Q,4,876,888,788,812,808,828,884,4,9312,840,771,13.69,13.88,12.31,12.69,12.69,447000,12.62,12.94,17,4,0.81,15.66,GILAT SATELLITE NTWKS LTD ORD,16,14,0
GIM,N,10,661,664,660,661,0,0,661,10,674,550,42,6.61,6.64,6.60,6.61,6.61,418000,N/A,N/A,0,0,0.00,0,TEMPLETON GLOBAL INCM FD,16,18,54
GIS,N,10,4225,4325,4225,4300,0,0,4318,10,4635,3037,827,42.25,43.25,42.25,43.00,43.00,1382000,N/A,N/A,0,0,2.16,19.91,GEN MILLS INC,16,21,110
GISH,S,4,68,68,64,64,64,74,68,4,384,52,3,1.06,1.06,1.00,1.00,1.00,2500,1.00,1.16,6,5,-0.50,0,GISH BIO-MEDICAL,15,22,0
GISX,Q,4,324,348,320,328,328,344,336,4,688,170,14,5.06,5.44,5.00,5.12,5.12,10700,5.12,5.38,1,1,0.83,6.17,GLOBAL IMAGING SYS INC,15,29,0
GITN,U,11,27,27,27,27,27,40,30,11,2625,25,2,0.03,0.03,0.03,0.03,0.03,2100,0.03,0.04,50,50,0.00,0,GLOBAL TECHNOLOGY IN,11,42,0
GK,N,10,1130,1130,1000,1040,0,0,1120,10,1775,1015,56,11.30,11.30,10.00,10.40,10.40,68700,N/A,N/A,0,0,1.99,5.23,GENTEK INC,16,19,0
GKSRA,Q,4,1390,1396,1328,1348,1336,1348,1344,4,1968,976,96,21.72,21.81,20.75,21.06,21.06,111000,20.88,21.06,1,10,1.83,11.51,G & K SERVICES INC CL A,16,14,7
GL,N,10,1725,1735,1696,1699,0,0,1710,10,1925,1418,40,17.25,17.35,16.96,16.99,16.99,34600,N/A,N/A,0,0,1.84,9.23,GREAT LAKES REIT INC,16,18,160
GLAR,S,4,120,120,120,120,120,126,128,4,749,56,4,1.88,1.88,1.88,1.88,1.88,1400,1.88,1.97,1,6,0.44,4.26,GLAS-AIRE IND GROUP LTD,9,51,0
GLB,N,10,1738,1748,1713,1714,0,0,1739,10,1987,1418,77,17.38,17.48,17.13,17.14,17.14,154600,N/A,N/A,0,0,0.62,27.65,GLENBOROUGH REALTY TRUST INC,16,21,168
GLBL,Q,4,948,964,880,904,776,1104,928,4,1272,588,668,14.81,15.06,13.75,14.12,14.12,749100,12.12,17.25,4,10,-0.17,0,GLOBAL INDUSTRIES LTD,16,14,0
GLBN,Q,4,51,52,46,48,10,234,52,4,3204,44,60,0.80,0.81,0.72,0.75,0.75,97000,0.16,3.66,10,1,-3.42,0,GLOBALNET FINANCIAL.COM INC,16,8,0
GLC,N,10,2336,2380,2330,2344,0,0,2336,10,2675,1343,186,23.36,23.80,23.30,23.44,23.44,223900,N/A,N/A,0,0,1.65,14.21,GALILEO INTL INC,16,22,36
GLCBY,Q,4,460,481,458,472,464,472,464,4,1368,440,181,7.19,7.52,7.16,7.38,7.38,642300,7.25,7.38,10,10,0.00,0,GLOBO CABO SA ADR,15,58,0
GLCP,U,11,125,140,115,125,130,140,140,11,1000,35,23,0.12,0.14,0.12,0.12,0.12,296300,0.13,0.14,50,50,0.00,0,GREENLAND CP,16,14,0
GLDB,Q,4,464,472,456,460,460,464,460,4,490,222,80,7.25,7.38,7.12,7.19,7.19,134900,7.19,7.25,1,4,-0.12,0,GOLD BANC CP INC,16,3,8
GLDC,Q,4,256,256,252,252,252,260,260,4,304,176,2,4.00,4.00,3.94,3.94,3.94,500,3.94,4.06,36,1,0.21,18.75,GOLDEN ENTERPRISES,14,8,25
GLDN,Q,4,514,544,450,470,456,472,512,4,3128,312,20,8.03,8.50,7.03,7.34,7.34,20300,7.12,7.38,7,3,0.24,30.60,GOLDEN TELECOM INC,14,43,0
GLDR,U,11,562,562,562,562,562,656,593,11,995,380,1,0.56,0.56,0.56,0.56,0.56,5000,0.56,0.66,25,25,-0.11,0,GOLD RESERVE INC CL A,14,58,0
GLDUF,U,11,20,20,20,20,20,50,20,11,150,20,1,0.02,0.02,0.02,0.02,0.02,600,0.02,0.05,50,50,0.00,0,GOLDEN RULE RES LTD,15,49,0
GLE,A,10,188,188,175,175,0,0,188,10,284,165,4,1.88,1.88,1.75,1.75,1.75,8300,N/A,N/A,0,0,-0.07,0,GLOBAL ELECTRON SYS INC,14,28,0
GLFD,Q,4,1144,1148,1028,1028,0,0,1128,4,2332,852,222,17.88,17.94,16.06,16.06,16.06,101700,N/A,N/A,0,0,-1.64,0,GUILFORD PHARMACEUTICAL INC,16,14,0
GLFN,U,11,100,115,100,115,100,115,90,11,1031,63,4,0.10,0.12,0.10,0.12,0.12,25200,0.10,0.12,50,50,-0.05,0,MCHENRY METALS GOLF CP,15,36,0
GLG,N,10,175,186,174,177,0,0,180,10,212,125,43,1.75,1.86,1.74,1.77,1.77,65900,N/A,N/A,0,0,-0.70,0,GLAMIS GOLD LTD,16,19,0
GLGC,Q,4,1136,1144,992,1016,992,1032,1124,4,6064,892,473,17.75,17.88,15.50,15.88,15.88,292900,15.50,16.12,4,9,-0.90,0,GENE LOGIC INC,16,14,0
GLH,N,10,2508,2525,2495,2516,0,0,2509,10,2765,1506,39,25.08,25.25,24.95,25.16,25.16,16600,N/A,N/A,0,0,3.34,7.53,GALLAHER GRP PLC,16,12,136
GLIA,Q,4,128,136,128,130,112,192,128,4,1772,96,65,2.00,2.12,2.00,2.03,2.03,100500,1.75,3.00,19,20,-1.35,0,GLIATECH INC,16,14,0
GLK,N,10,3130,3218,3106,3124,0,0,3174,10,3918,2650,305,31.30,32.18,31.06,31.24,31.24,264000,N/A,N/A,0,0,2.42,12.91,GREAT LAKES CHEM,16,21,32
GLM,N,10,2728,2825,2686,2699,0,0,2703,10,3425,2012,1170,27.28,28.25,26.86,26.99,26.99,2519500,N/A,N/A,0,0,0.64,42.17,GLOBAL MARINE INC,16,21,0
GLMC,Q,4,5,6,4,4,4,6,4,11,8468,31,60,0.08,0.09,0.06,0.06,0.06,357600,0.06,0.09,238,942,-0.95,0,GLOBALMEDIA.COM,16,14,0
GLOB,U,11,750,750,687,687,687,812,812,11,4250,406,5,0.75,0.75,0.69,0.69,0.69,4000,0.69,0.81,25,25,-0.38,0,GLOBAL MED TECH INC,16,4,0
GLRS,U,11,7625,7625,7625,7625,7500,7750,7750,11,8375,2500,1,7.62,7.62,7.62,7.62,7.62,500,7.50,7.75,5,5,-0.54,0,GLOBAL OUTDOORS INC,9,59,0
GLT,N,10,1220,1225,1212,1218,0,0,1212,10,1375,981,60,12.20,12.25,12.12,12.18,12.18,65300,N/A,N/A,0,0,1.04,11.71,GLATFELTER P H CO,16,24,70
GLTI,U,11,160,160,145,160,150,160,165,11,15000,140,21,0.16,0.16,0.14,0.16,0.16,159700,0.15,0.16,50,50,0.00,0,GLOBAL TELEMEDIA INTL NEW,16,14,0
GLUX,S,4,112,112,112,112,112,124,112,4,192,40,4,1.75,1.75,1.75,1.75,1.75,1700,1.75,1.94,1,1,0.02,87.50,GREAT LAKES AVIATION LTD,11,37,0
GLW,N,10,2391,2420,2300,2318,0,0,2390,10,11328,2320,2828,23.91,24.20,23.00,23.18,23.18,10074500,N/A,N/A,0,0,0.48,48.29,CORNING INC,16,21,24
GLYT,Q,4,1766,1768,1732,1732,1748,1768,1756,4,1912,1142,8,27.59,27.62,27.06,27.06,27.06,14400,27.31,27.62,5,1,2.65,10.21,GENLYTE GROUP INC,13,39,0
GM,N,10,5485,5534,5439,5475,0,0,5460,10,9462,4843,1239,54.85,55.34,54.39,54.75,54.75,4325300,N/A,N/A,0,0,6.68,8.20,GEN MOTORS CP,16,42,200
GMAI,Q,4,140,172,136,160,148,160,164,4,1408,112,23,2.19,2.69,2.12,2.50,2.50,19600,2.31,2.50,1,1,-0.38,0,GREG MANNING AUCTIONS INC,16,12,0
GMCR,Q,4,1104,1164,1104,1128,1124,1128,1104,4,1886,336,107,17.25,18.19,17.25,17.62,17.62,60700,17.56,17.62,4,13,0.68,25.92,GREEN MOUNTAIN COFFEE INC,16,12,0
GMGC,Q,4,90,90,80,86,82,86,90,4,1152,68,323,1.41,1.41,1.25,1.34,1.34,393600,1.28,1.34,10,44,-0.77,0,GENERAL MAGIC INC,16,14,0
GMH,N,10,2000,2000,1855,1900,0,0,1970,3,1456,592,871,20.00,20.00,18.55,19.00,19.00,4093400,N/A,N/A,0,0,-0.43,0,GEN MOTORS CP CL H,16,22,0
GMK,N,10,290,290,290,290,0,0,285,10,550,270,1,2.90,2.90,2.90,2.90,2.90,100,N/A,N/A,0,0,0.48,6.04,GRUMA SA DE CV ADS,14,58,0
GMM,A,10,845,845,845,845,0,0,842,10,975,840,1,8.45,8.45,8.45,8.45,8.45,1000,N/A,N/A,0,0,0.00,0,MERRILL LYNCH GLBL MITTS 04,13,5,0
GMNI,Q,4,232,272,232,260,226,304,232,4,1431,200,235,3.62,4.25,3.62,4.06,4.06,125200,3.53,4.75,20,15,0.00,0,GEMINI GENOMICS PLC ADS,16,10,0
GMP,N,10,1310,1352,1293,1335,0,0,1315,10,1950,656,27,13.10,13.52,12.93,13.35,13.35,12400,N/A,N/A,0,0,-1.25,0,GREEN MOUNTAIN POWER CP,16,21,55
GMRK,Q,4,2128,2144,1920,2032,0,0,2164,4,2240,1072,104,33.25,33.50,30.00,31.75,31.75,45400,N/A,N/A,0,0,0.95,33.42,GUKFMARK OFFSHORE INC,15,52,0
GMST,Q,4,2564,2584,2208,2208,2184,2320,2564,4,6456,2144,9526,40.06,40.38,34.50,34.50,34.50,7025500,34.12,36.25,1,5,-0.53,0,GEMSTAR TV GUIDE INTL INC,16,15,0
GMT,N,10,4253,4258,4125,4167,0,0,4228,10,5050,3100,168,42.53,42.58,41.25,41.67,41.67,154000,N/A,N/A,0,0,3.37,12.36,GATX CP,16,23,120
GMTC,Q,4,248,268,248,265,0,0,264,4,608,176,13,3.88,4.19,3.88,4.14,4.14,130100,N/A,N/A,0,0,0.30,13.80,GAMETECH INTL INC,15,31,0
GMXR,S,3,144,144,128,128,128,131,140,3,152,146,12,4.50,4.50,4.00,4.00,4.00,9800,4.00,4.09,1,3,0.14,28.57,GMX RES INC,15,57,0
GMXRW,S,3,41,41,41,41,36,39,36,3,43,36,2,1.28,1.28,1.28,1.28,1.28,5000,1.12,1.22,5,3,0.00,0,GMX RES INC WS A,10,19,0
GMXRZ,S,3,46,46,40,40,34,40,38,3,43,38,6,1.44,1.44,1.25,1.25,1.25,7000,1.06,1.25,5,3,0.00,0,GMX RES INC WS B,15,16,0
GNA,N,10,0,205,0,205,0,0,204,10,637,140,3,N/A,2.05,N/A,2.05,2.05,11300,N/A,N/A,0,0,-0.97,0,GAINSCO INC,15,33,7
GNBA,U,11,937,937,781,930,780,930,968,11,1656,680,11,0.94,0.94,0.78,0.93,0.93,23600,0.78,0.93,25,25,-0.13,0,GROEN BROTHERS AVIATION,16,12,0
GNBT,Q,4,393,412,352,356,0,0,390,4,1592,305,263,6.14,6.44,5.50,5.56,5.56,232900,N/A,N/A,0,0,-0.58,0,GENEREX BIOTECH CP,16,14,0
GNCMA,Q,4,530,540,496,500,500,508,520,4,540,280,181,8.28,8.44,7.75,7.81,7.81,301400,7.81,7.94,9,163,-0.29,0,GEN COMMUN INC CL A,16,14,0
GNCMB,U,10,787,787,787,787,787,850,781,10,800,500,0,7.87,7.87,7.87,7.87,7.87,100,7.87,8.50,5,5,0.00,0,GEN COMMUNICATION INC CL B,11,53,0
GNCNF,U,11,781,781,781,781,781,937,781,11,2437,343,2,0.78,0.78,0.78,0.78,0.78,1400,0.78,0.94,25,25,-13.21,0,GORAN CAPITAL INC,10,24,0
GNCP,U,11,187,187,187,187,125,187,156,11,7437,62,1,0.19,0.19,0.19,0.19,0.19,1100,0.12,0.19,50,50,0.00,0,GENESIS CAPITAL CP NV,11,24,0
GNGTF,U,11,170,170,170,170,156,250,156,11,1500,156,1,0.17,0.17,0.17,0.17,0.17,3500,0.16,0.25,50,50,0.00,0,GOLDEN NUGGET EXPLOR INC,13,7,0
GNI,N,10,0,0,6200,6275,0,0,6820,10,6865,4850,47,N/A,N/A,62.00,62.75,62.75,28300,N/A,N/A,0,0,7.19,8.73,GREAT NORTHERN IRON ORE CTFS,16,19,710
GNL,N,10,410,410,395,397,0,0,425,10,545,175,13,4.10,4.10,3.95,3.97,3.97,15600,N/A,N/A,0,0,-3.13,0,GALEY & LORD INC,16,17,0
GNLB,Q,4,312,316,280,288,288,290,312,4,720,174,532,4.88,4.94,4.38,4.50,4.50,449700,4.50,4.53,1,2,-0.33,0,GENE LABS TECH INC,16,14,0
GNNU,U,11,1093,1093,1093,1093,1050,1090,1062,11,13250,531,1,1.09,1.09,1.09,1.09,1.09,500,1.05,1.09,5,5,0.00,0,GLOBAL NETWORK INC,15,48,0
GNOM,Q,4,264,284,260,276,272,276,268,4,1496,248,50,4.12,4.44,4.06,4.31,4.31,72100,4.25,4.31,1,1,-0.60,0,GENOMICA CP,16,14,0
GNRG,U,11,500,500,500,500,406,500,468,11,1000,150,1,0.50,0.50,0.50,0.50,0.50,500,0.41,0.50,50,50,-0.16,0,GATEWAY ENERGY CP,12,5,0
GNRL,S,4,388,388,368,372,368,378,388,4,416,264,10,6.06,6.06,5.75,5.81,5.81,13700,5.75,5.91,8,1,0.00,0,GENERAL BEARING CP,16,13,0
GNSC,Q,4,576,588,536,552,552,560,544,4,2208,532,33,9.00,9.19,8.38,8.62,8.62,13600,8.62,8.75,1,14,-8.55,0,GENAISSANCE PHARMA INC,16,13,0
GNSL,Q,4,300,320,278,288,278,384,302,4,1928,268,123,4.69,5.00,4.34,4.50,4.50,57100,4.34,6.00,10,3,-0.51,0,GENOMIC SOLUTIONS INC,16,6,0
GNSS,Q,4,912,912,752,784,792,896,856,4,1572,488,418,14.25,14.25,11.75,12.25,12.25,132800,12.38,14.00,5,1,0.00,0,GENESIS MICROCHIP INC,16,14,0
GNT,A,10,400,400,365,399,0,0,405,10,1343,337,15,4.00,4.00,3.65,3.99,3.99,27100,N/A,N/A,0,0,-0.41,0,GENSTAR THERAPEUTICS CP,16,17,0
GNTA,Q,4,426,444,412,422,0,0,424,4,848,336,350,6.66,6.94,6.44,6.59,6.59,299400,N/A,N/A,0,0,-0.54,0,GENTA INC,16,12,0
GNTX,Q,4,1600,1628,1472,1496,1528,1536,1612,4,2552,1036,745,25.00,25.44,23.00,23.38,23.38,667200,23.88,24.00,30,1,0.93,25.13,GENTEX CP,16,15,0
GNUS,U,11,160,160,130,130,130,160,150,11,1312,150,4,0.16,0.16,0.13,0.13,0.13,11000,0.13,0.16,50,50,0.00,0,GENIUS PRODUCTS INC,13,31,0
GNVC,Q,4,376,376,344,344,344,352,376,4,752,324,35,5.88,5.88,5.38,5.38,5.38,25200,5.38,5.50,1,5,-2.80,0,GENVEC INC,16,7,0
GNVH,S,4,112,112,112,112,112,116,104,4,320,96,1,1.75,1.75,1.75,1.75,1.75,300,1.75,1.81,5,1,0.00,0,GENEVA STREET HLDGS CP,10,47,0
GNWR,Q,4,1456,1456,1296,1364,1364,1408,1472,4,2048,792,76,22.75,22.75,20.25,21.31,21.31,52400,21.31,22.00,10,1,3.11,6.85,GENESEE & WYOMING INC CL A,16,14,0
GOAM,Q,4,232,238,192,200,196,240,224,4,1236,222,435,3.62,3.72,3.00,3.12,3.12,370500,3.06,3.75,2,10,-2.18,0,GOAMERICA INC,16,15,0
GODD,U,11,750,750,750,750,750,1062,750,11,2500,750,1,0.75,0.75,0.75,0.75,0.75,500,0.75,1.06,25,5,0.00,0,GODDARD INDUSTRIES INC,15,15,0
GOJO,Q,4,92,92,72,84,82,86,84,4,1976,75,48,1.44,1.44,1.12,1.31,1.31,32500,1.28,1.34,1,3,-0.65,0,GRAPHON CP,15,59,0
GOLD,S,4,240,246,230,232,226,288,248,4,324,164,276,3.75,3.84,3.59,3.62,3.62,620100,3.53,4.50,20,2,0.00,0,GOLD FIELDS LTD SP ADR,16,14,12
GOLF,S,4,92,124,92,110,102,120,96,4,208,48,8,1.44,1.94,1.44,1.72,1.72,1700,1.59,1.88,1,1,0.20,8.59,S2 GOLF INC,15,56,0
GOLX,U,11,5125,5500,5125,5437,5125,5437,5500,11,11125,500,6,5.12,5.50,5.12,5.44,5.44,1700,5.12,5.44,5,5,0.00,0,GLOBAL ONLINE INDIA INC,14,39,0
GOMD,U,11,125,195,125,195,125,187,156,11,6000,130,2,0.12,0.19,0.12,0.19,0.19,12100,0.12,0.19,50,50,0.00,0,GOHEALTH.MD INC,11,7,0
GONT,U,11,75,80,65,80,65,80,71,11,1350,55,42,0.08,0.08,0.06,0.08,0.08,486800,0.06,0.08,50,50,0.00,0,GO ONLINE NETWORKS CP,16,6,0
GOPL,U,11,530,570,530,570,530,580,550,11,1820,280,3,0.53,0.57,0.53,0.57,0.57,4900,0.53,0.58,25,25,0.00,0,GEO PETROLEUM INC,14,38,0
GORX,S,4,96,96,88,88,84,112,112,4,512,88,3,1.50,1.50,1.38,1.38,1.38,2400,1.31,1.75,1,1,0.00,0,GO2PHARMACY INC,15,27,0
GOSB,Q,4,1192,1192,1184,1184,1192,1212,1192,4,1248,688,2,18.62,18.62,18.50,18.50,18.50,600,18.62,18.94,5,16,1.01,18.32,GSB FINANCIAL CP,12,34,24
GOSHA,Q,4,1433,1504,1416,1456,1480,1496,1472,4,1640,768,57,22.39,23.50,22.12,22.75,22.75,60700,23.12,23.38,4,6,2.58,8.82,OSHKOSH B'GOSH INC CL A,16,14,20
GOT,N,10,598,615,598,610,0,0,600,10,693,393,13,5.98,6.15,5.98,6.10,6.10,6000,N/A,N/A,0,0,0.56,10.89,GOTTSCHALKS INC,16,21,0
GOTO,Q,4,428,432,388,396,0,0,430,4,3840,308,283,6.69,6.75,6.06,6.19,6.19,186400,N/A,N/A,0,0,-9.54,0,GOTO.COM INC,16,13,0
GOU,N,10,528,537,519,519,0,0,527,10,618,325,101,5.28,5.37,5.19,5.19,5.19,351400,N/A,N/A,0,0,0.30,17.30,GULF CANADA RES,16,18,0
GOV,A,10,575,575,575,575,0,0,575,10,575,400,2,5.75,5.75,5.75,5.75,5.75,1400,N/A,N/A,0,0,0.32,17.97,GOUVERNEUR BANCORP INC,10,3,14
GP,N,10,2805,2923,2782,2870,0,0,2805,10,4437,1931,678,28.05,29.23,27.82,28.70,28.70,1686000,N/A,N/A,0,0,1.94,14.79,GEORGIA PAC CP GA PAC GRP,16,23,50
GPB,N,10,2460,2460,2430,2465,0,0,2440,10,2490,1968,13,24.60,24.60,24.30,24.65,24.65,5100,N/A,N/A,0,0,0.00,0,GEORGIA POWER CO 6.60 NTS 38 B,15,57,165
GPC,N,10,2545,2595,2527,2528,0,0,2600,10,2845,1825,320,25.45,25.95,25.27,25.28,25.28,413800,N/A,N/A,0,0,2.20,11.49,GENUINE PARTS CO,16,22,110
GPD,N,10,2430,2430,2401,2425,0,0,2400,10,2446,1925,5,24.30,24.30,24.01,24.25,24.25,3900,N/A,N/A,0,0,0.00,0,GEORGIA POWER CO 6 7/8 PINES A,15,5,171
GPF,N,10,2430,2455,2430,2455,0,0,2440,10,2484,1987,1,24.30,24.55,24.30,24.55,24.55,1400,N/A,N/A,0,0,0.00,0,GEORGIA PWR CO  6 5/8 S 39 C,15,35,165
GPI,N,10,1300,1300,1260,1260,0,0,1262,10,1687,806,32,13.00,13.00,12.60,12.60,12.60,24000,N/A,N/A,0,0,1.88,6.70,GROUP 1 AUTOMOTIVE INC,16,22,0
GPK,N,10,217,222,217,222,0,0,217,10,550,106,13,2.17,2.22,2.17,2.22,2.22,10400,N/A,N/A,0,0,-0.37,0,GRAPHIC PACKAGING INTL CP,16,10,0
GPN,N,10,1755,1780,1735,1735,0,0,1743,10,2145,1500,53,17.55,17.80,17.35,17.35,17.35,100100,N/A,N/A,0,0,0.00,0,GLOBAL PAYMENTS INC,16,24,0
GPOL,U,11,170,181,170,181,170,280,181,11,1000,140,2,0.17,0.18,0.17,0.18,0.18,400,0.17,0.28,50,50,0.00,0,GIANT GROUP LTD,12,43,0
GPOR,U,11,4250,4250,4250,4250,3750,4250,4312,11,5375,2375,2,4.25,4.25,4.25,4.25,4.25,3900,3.75,4.25,5,5,0.00,0,GULFPORT ENERGY CP,12,50,0
GPS,N,10,2295,2325,2280,2327,0,0,2375,3,1700,592,1180,22.95,23.25,22.80,23.27,23.27,6286100,N/A,N/A,0,0,1.00,23.27,GAP INC,16,20,8
GPSI,Q,4,3708,3868,3704,3828,3768,4320,3764,4,4540,1024,489,57.94,60.44,57.88,59.81,59.81,346200,58.88,67.50,2,5,-1.83,0,GREAT PLAINS SOFTWARE INC,16,13,0
GPT,N,10,3214,3264,3180,3245,0,0,3190,10,4131,1500,446,32.14,32.64,31.80,32.45,32.45,475100,N/A,N/A,0,0,2.34,13.87,GREENPOINT FINAN CP,16,22,100
GPU,N,10,3190,3217,3190,3196,0,0,3215,10,3718,2356,256,31.90,32.17,31.90,31.96,31.96,505800,N/A,N/A,0,0,1.92,16.65,GPU INC,16,21,218
GPW,N,10,3370,3400,3325,3375,0,0,3370,10,4612,2537,21,33.70,34.00,33.25,33.75,33.75,17200,N/A,N/A,0,0,0.00,0,GEORGIA PAC CP PEPS UTS 04,16,7,375
GPX,N,10,430,430,412,412,0,0,437,10,712,306,11,4.30,4.30,4.12,4.12,4.12,4200,N/A,N/A,0,0,-3.01,0,GP STRATEGIES CP,16,3,0
GPXM,U,11,140,140,125,125,110,125,140,11,330,90,12,0.14,0.14,0.12,0.12,0.12,103000,0.11,0.12,50,50,-0.03,0,GOLDEN PHOENIX MINERALS INC,13,37,0
GR,N,10,3928,3947,3808,3830,0,0,3928,10,4306,2600,490,39.28,39.47,38.08,38.30,38.30,821100,N/A,N/A,0,0,3.04,12.60,GOODRICH B F CO,16,22,110
GRA,N,10,212,212,196,204,0,0,211,10,1487,125,73,2.12,2.12,1.96,2.04,2.04,234100,N/A,N/A,0,0,-0.22,0,GRACE W R & CO,16,21,0
GRAD,U,11,250,260,230,250,220,250,265,11,900,90,4,0.25,0.26,0.23,0.25,0.25,16400,0.22,0.25,50,50,-0.12,0,COLLEGE BOUND STUDENT ALLIANCE,12,54,0
GRAN,Q,4,1316,1340,1272,1288,1280,1288,1280,4,1568,1032,15,20.56,20.94,19.88,20.12,20.12,13200,20.00,20.12,1,10,1.34,15.02,BANK OF GRANITE CP,15,53,44
GRB,N,10,695,700,685,690,0,0,671,10,2137,637,51,6.95,7.00,6.85,6.90,6.90,43900,N/A,N/A,0,0,-0.12,0,GERBER SCIENTIFIC INC,16,21,0
GRC,A,10,1820,1820,1800,1800,0,0,1825,10,1900,1450,3,18.20,18.20,18.00,18.00,18.00,1200,N/A,N/A,0,0,1.61,11.18,GORMAN RUPP CO,16,17,64
GRCO,Q,4,50,60,50,50,50,60,50,4,168,40,3,0.78,0.94,0.78,0.78,0.78,7400,0.78,0.94,10,75,-0.92,0,GRADCO SYSTEMS INC,13,55,0
GRDN,S,4,40,44,40,44,42,50,40,4,240,12,7,0.62,0.69,0.62,0.69,0.69,5300,0.66,0.78,1,50,-0.87,0,GUARDIAN TECH INTL INC,16,14,0
GREY,Q,4,44288,45568,44288,45120,44352,45120,44824,4,48640,23680,12,692.00,712.00,692.00,705.00,705.00,2700,693.00,705.00,1,5,19.89,35.44,GREY GLOBAL GROUP INC,16,9,400
GRI,A,10,104,104,100,100,0,0,100,10,243,100,1,1.04,1.04,1.00,1.00,1.00,2200,N/A,N/A,0,0,-0.12,0,GRISTEDE'S FOODS INC,10,7,0
GRIC,Q,4,64,80,64,66,62,68,64,4,3864,60,137,1.00,1.25,1.00,1.03,1.03,279600,0.97,1.06,10,49,-1.68,0,GRIC COMMUNICATIONS INC,16,14,0
GRIL,S,4,132,132,124,124,122,144,152,4,240,64,7,2.06,2.06,1.94,1.94,1.94,2400,1.91,2.25,5,1,-0.14,0,GRILL CONCEPTS INC,12,23,0
GRIN,S,4,22,24,20,20,22,24,20,4,344,8,8,0.34,0.38,0.31,0.31,0.31,3900,0.34,0.38,1,55,-2.84,0,GRAND TOYS INTL INC,13,16,0
GRKA,Q,4,856,864,852,856,832,864,852,4,1203,426,32,13.38,13.50,13.31,13.38,13.38,22200,13.00,13.50,5,10,2.22,6.02,GREKA ENERGY CP,15,55,0
GRL,N,10,900,900,895,900,0,0,900,10,1275,656,15,9.00,9.00,8.95,9.00,9.00,38700,N/A,N/A,0,0,0.96,9.38,GULF INDONESIA RES LTD,16,11,0
GRLL,Q,4,84,84,80,80,78,80,82,4,406,64,6,1.31,1.31,1.25,1.25,1.25,10000,1.22,1.25,1,1,-1.15,0,ROADHOUSE GRILL INC,14,6,0
GRMN,Q,4,1304,1304,1260,1260,0,0,1296,4,1644,968,90,20.38,20.38,19.69,19.69,19.69,37900,N/A,N/A,0,0,1.05,18.75,GARMIN LTD,16,14,0
GRO,N,10,369,377,368,370,0,0,374,10,825,243,30,3.69,3.77,3.68,3.70,3.70,18800,N/A,N/A,0,0,-1.13,0,MISSISSIPPI CHEMICAL CP,16,21,12
GROW,S,4,72,78,72,78,70,78,78,4,132,56,4,1.12,1.22,1.12,1.22,1.22,1200,1.09,1.22,13,1,-0.04,0,UNITED SVCS GLBL INV INC CL A,16,14,0
GRP,N,10,1752,1768,1580,1659,0,0,1770,10,2600,1312,500,17.52,17.68,15.80,16.59,16.59,3614000,N/A,N/A,0,0,-0.12,0,GRANT PRIDECO INC,16,20,0
GRR,N,10,680,685,675,675,0,0,690,10,1050,650,9,6.80,6.85,6.75,6.75,6.75,15100,N/A,N/A,0,0,-9.53,0,ASIA TIGERS FD INC,16,5,29
GRST,U,11,562,562,410,437,437,500,531,11,13250,218,79,0.56,0.56,0.41,0.44,0.44,216400,0.44,0.50,50,50,0.00,0,GRAND SLAM TREASURES INC,16,1,0
GRT,N,10,1555,1560,1525,1539,0,0,1540,10,1618,1187,64,15.55,15.60,15.25,15.39,15.39,50000,N/A,N/A,0,0,0.64,24.05,GLIMCHER REALTY TRUST,16,19,192
GRTS,Q,4,724,728,704,720,720,728,720,4,896,304,26,11.31,11.38,11.00,11.25,11.25,54200,11.25,11.38,7,1,2.99,3.76,GART SPORTS CO,16,6,0
GS,N,10,9050,9100,8705,8755,0,0,8795,3,4276,2220,1386,90.50,91.00,87.05,87.55,87.55,4072900,N/A,N/A,0,0,6.00,14.59,GOLDMAN SACHS GROUP INC,16,22,48
GSB,N,10,2669,2715,2650,2714,0,0,2669,10,3187,1225,254,26.69,27.15,26.50,27.14,27.14,475200,N/A,N/A,0,0,2.44,11.12,GOLDEN STATE BANCORP,16,21,40
GSBC,Q,4,1120,1124,1120,1124,1124,1144,1124,4,1266,936,3,17.50,17.56,17.50,17.56,17.56,2500,17.56,17.88,10,1,2.00,8.78,GREAT SOUTHERN BANCORP,14,53,50
GSBI,Q,4,1280,1280,1232,1232,1240,1248,1288,4,1432,928,30,20.00,20.00,19.25,19.25,19.25,14100,19.38,19.50,10,1,1.80,10.69,GRANITE STATE BANKSHARES INC,15,40,68
GSBNZ,Q,4,82,82,69,80,80,82,82,4,112,60,28,1.28,1.28,1.08,1.25,1.25,2744600,1.25,1.28,20,110,0.00,0,GOLDEN STATE BNCP LIT TRK WS,16,8,0
GSEL,U,11,906,906,812,812,750,875,750,11,3250,482,3,0.91,0.91,0.81,0.81,0.81,10200,0.75,0.88,25,25,0.00,0,GASEL TRANSPORTATION LINES INC,15,37,0
GSFT,U,11,2156,2156,1937,2031,2031,2062,2125,11,3093,50,168,2.16,2.16,1.94,2.03,2.03,356500,2.03,2.06,5,5,-0.10,0,GLOBAL SEAFOOD INTL CP,16,8,0
GSH,N,10,705,705,695,695,0,0,694,10,827,443,11,7.05,7.05,6.95,6.95,6.95,8000,N/A,N/A,0,0,0.72,9.65,GUANGSHEN RAILWAY CO LTD,15,59,72
GSITB,U,11,290,340,290,340,300,340,290,11,3937,250,8,0.29,0.34,0.29,0.34,0.34,45400,0.30,0.34,50,50,0.00,0,GSI TECH INC CL B,15,32,0
GSK,N,10,5025,5050,4875,4923,0,0,5194,10,6443,5083,474,50.25,50.50,48.75,49.23,49.23,749000,N/A,N/A,0,0,2.08,23.67,GLAXOSMITHKLINE PLC ADR,16,20,108
GSLC,Q,4,488,496,488,496,480,496,480,4,568,280,2,7.62,7.75,7.62,7.75,7.75,3000,7.50,7.75,1,5,0.31,25.00,GUARANTY FINANCIAL CP,13,44,0
GSLCP,U,10,1700,1700,1700,1700,1700,2000,1900,10,2000,1150,1,17.00,17.00,17.00,17.00,17.00,400,17.00,20.00,2,2,0.00,0,GUARANTY CAP TR I CV PR,15,55,0
GSLI,Q,4,552,570,540,560,472,2048,568,4,2784,448,153,8.62,8.91,8.44,8.75,8.75,175900,7.38,32.00,1,5,1.13,7.74,GSI LUMONICS INC,15,53,0
GSOF,Q,4,888,888,832,848,832,848,880,4,1504,688,15,13.88,13.88,13.00,13.25,13.25,5100,13.00,13.25,1,2,1.20,11.04,GROUP 1 SOFTWARE INC,16,14,0
GSOL,Q,4,640,640,640,640,640,672,644,4,6392,512,1,10.00,10.00,10.00,10.00,10.00,700,10.00,10.50,15,1,-2.63,0,GLOBAL SOURCES LTD,11,21,0
GSPN,Q,4,1308,1360,1248,1276,1284,1292,1304,4,9504,1132,4041,20.44,21.25,19.50,19.94,19.94,3172000,20.06,20.19,1,1,-3.03,0,GLOBESPAN INC,16,15,0
GSPT,Q,4,296,296,256,256,256,260,292,4,1384,226,71,4.62,4.62,4.00,4.00,4.00,44000,4.00,4.06,1,6,-3.88,0,GLOBAL SPORTS INC,15,57,0
GSRSF,U,11,390,410,390,410,360,470,390,11,1500,245,7,0.39,0.41,0.39,0.41,0.41,35000,0.36,0.47,50,50,-0.02,0,GOLDEN STAR RES LTD,13,49,0
GSTD,S,4,116,116,116,116,108,136,108,4,272,32,1,1.81,1.81,1.81,1.81,1.81,200,1.69,2.12,5,2,-0.48,0,GOLD STANDARD INC,11,51,0
GSTN,S,3,16,16,15,15,14,15,16,3,228,15,9,0.50,0.50,0.47,0.47,0.47,14000,0.44,0.47,40,10,-0.79,0,GREYSTONE DIGITAL TECH INC,11,59,0
GSTRF,Q,4,36,38,32,36,32,36,36,4,1248,30,306,0.56,0.59,0.50,0.56,0.56,552600,0.50,0.56,232,10,-2.56,0,GLOBALSTAR TELECOMMUN LTD,16,14,0
GSTXQ,U,11,10,10,6,8,8,9,12,11,10125,3,32,0.01,0.01,0.01,0.01,0.01,625800,0.01,0.01,50,50,-4.37,0,GST TELECOMMUN INC,14,53,0
GSVI,U,11,312,625,312,312,312,625,343,11,14921,62,5,0.31,0.62,0.31,0.31,0.31,5600,0.31,0.62,50,25,-11.18,0,GSV INC,14,49,0
GT,N,10,2485,2540,2435,2496,0,0,2473,10,3162,1560,809,24.85,25.40,24.35,24.96,24.96,2026900,N/A,N/A,0,0,0.25,99.84,GOODYEAR TIRE & RUB,16,21,120
GTA,A,10,835,835,814,815,0,0,835,10,1800,637,30,8.35,8.35,8.14,8.15,8.15,17000,N/A,N/A,0,0,-0.96,0,GOLF TRUST OF AMER INC,16,19,176
GTAX,Q,4,260,260,252,260,0,0,264,4,524,160,14,4.06,4.06,3.94,4.06,4.06,13100,N/A,N/A,0,0,-0.40,0,GILMAN & CIOCIA,15,2,0
GTCC,U,11,310,350,290,350,280,350,320,11,3281,218,6,0.31,0.35,0.29,0.35,0.35,25100,0.28,0.35,50,50,-0.31,0,GTC TELECOM CP,16,6,0
GTCI,U,11,125,125,125,125,125,156,125,11,2250,125,1,0.12,0.12,0.12,0.12,0.12,10000,0.12,0.16,50,50,-0.23,0,GLOBAL TEL COMMUN INC NV,10,18,0
GTGO,S,4,44,44,44,44,44,48,52,4,272,40,1,0.69,0.69,0.69,0.69,0.69,500,0.69,0.75,1,53,-0.06,0,GETGO MAIL.COM INC,11,58,0
GTHI,U,11,937,937,700,750,750,843,1000,11,25872,660,17,0.94,0.94,0.70,0.75,0.75,39800,0.75,0.84,25,25,0.00,0,GATLIN HOLDINGS INC,16,6,0
GTIM,S,4,124,124,124,124,120,132,128,4,348,56,4,1.94,1.94,1.94,1.94,1.94,3300,1.88,2.06,5,1,-0.01,0,GOOD TIMES RESTAURANTS,10,55,0
GTIV,Q,4,1164,1168,1132,1152,1152,1160,1168,4,1304,336,51,18.19,18.25,17.69,18.00,18.00,32800,18.00,18.12,1,1,-5.05,0,GENTIVA HEALTH SVCS INC,16,7,0
GTIX,U,11,16,16,16,16,16,17,16,11,2125,11,1,0.02,0.02,0.02,0.02,0.02,280000,0.02,0.02,50,50,0.00,0,GRAPHICS TECH INC,15,30,0
GTK,N,10,2765,2875,2765,2795,0,0,2765,10,2888,1537,149,27.65,28.75,27.65,27.95,27.95,348700,N/A,N/A,0,0,1.35,20.70,GTECH HOLDINGS CP,16,21,0
GTLL,Q,4,32,48,30,44,44,48,32,4,1376,22,17,0.50,0.75,0.47,0.69,0.69,9500,0.69,0.75,1,31,-4.57,0,GLOBAL TECHNOLOGIES LTD,15,52,0
GTN,A,10,38,38,38,38,0,0,40,10,193,31,4,0.38,0.38,0.38,0.38,0.38,10200,N/A,N/A,0,0,-0.26,0,GLOBAL TECHNOVATIONS INC,15,23,0
GTNR,Q,4,769,784,748,760,760,772,776,4,1560,544,45,12.02,12.25,11.69,11.88,11.88,22300,11.88,12.06,1,4,0.63,18.85,GENTNER COMMUNICATIONS CP,16,12,0
GTPS,Q,4,1020,1020,1020,1020,1020,1028,1012,4,1076,736,1,15.94,15.94,15.94,15.94,15.94,200,15.94,16.06,1,5,0.78,20.43,GREAT AMERICAN BANCORP INC,12,8,44
GTR,N,10,230,230,230,230,0,0,230,10,562,40,1,2.30,2.30,2.30,2.30,2.30,200,N/A,N/A,0,0,0.00,0,GRUPO TRIBASA S.A. SE CV ADS,15,56,0
GTRC,Q,4,976,980,920,960,960,968,952,4,1200,568,130,15.25,15.31,14.38,15.00,15.00,103000,15.00,15.12,10,1,1.01,14.85,GUITAR CENTER INC,16,13,0
GTS,N,10,88,93,85,91,0,0,87,3,942,10,110,0.88,0.93,0.85,0.91,0.91,555500,N/A,N/A,0,0,-3.95,0,GLOBAL TELESYSTEMS INC,16,19,0
GTSI,Q,4,328,336,312,328,292,328,328,4,414,156,58,5.12,5.25,4.88,5.12,5.12,24600,4.56,5.12,10,10,1.20,4.27,GTSI CP,16,2,0
GTSM,U,11,406,437,375,437,320,440,406,11,3000,200,13,0.41,0.44,0.38,0.44,0.44,39400,0.32,0.44,50,50,0.00,0,GALTECH SEMICOND MATERIALS,16,8,0
GTTIF,U,11,80,90,80,90,80,90,80,11,500,60,2,0.08,0.09,0.08,0.09,0.09,1100,0.08,0.09,50,50,-0.38,0,GRANDETEL TECH INC,11,35,0
GTTLB,Q,4,472,496,460,488,476,492,464,4,1792,304,39,7.38,7.75,7.19,7.62,7.62,42700,7.44,7.69,1,1,0.00,0,GT GROUP TELECOM INC CL B NV,16,14,0
GTVCF,U,11,450,470,450,470,460,470,470,11,4000,325,18,0.45,0.47,0.45,0.47,0.47,68800,0.46,0.47,50,50,-2.25,0,GLOBETECH VENTURES CP,16,10,0
GTW,N,10,1451,1520,1427,1486,0,0,1491,10,7250,1440,958,14.51,15.20,14.27,14.86,14.86,2016700,N/A,N/A,0,0,0.76,19.55,GATEWAY INC,16,20,0
GTY,N,10,1450,1460,1450,1460,0,0,1440,10,1545,981,2,14.50,14.60,14.50,14.60,14.60,300,N/A,N/A,0,0,0.64,22.81,GETTY REALTY CP HLDG CO,12,50,60
GUC,N,10,7958,7965,7696,7740,0,0,7965,10,10537,7293,102,79.58,79.65,76.96,77.40,77.40,59200,N/A,N/A,0,0,3.35,23.10,GUCCI GROUP N V,16,21,34
GUCOE,U,11,9,9,9,9,9,11,9,11,3875,5,3,0.01,0.01,0.01,0.01,0.01,78200,0.01,0.01,50,50,0.00,0,GRAND UNION CO,12,35,0
GULF,U,11,400,400,400,400,390,420,420,11,2000,400,1,0.40,0.40,0.40,0.40,0.40,35000,0.39,0.42,50,50,0.09,4.44,GULFWEST OIL CO,15,52,0
GUMM,Q,4,518,576,448,552,504,560,536,4,1512,384,198,8.09,9.00,7.00,8.62,8.62,117500,7.88,8.75,3,2,-0.81,0,GUMTECH INTL INC,16,14,0
GUSH,U,11,812,812,812,812,812,875,875,11,1656,680,2,0.81,0.81,0.81,0.81,0.81,1300,0.81,0.88,25,25,-0.04,0,CANARGO ENERGY CP,13,8,0
GUSI,U,11,100,100,80,85,75,85,90,11,2125,80,16,0.10,0.10,0.08,0.09,0.09,145500,0.08,0.09,50,50,0.00,0,GENUS INTL CP,16,14,0
GUT,N,10,890,890,861,875,0,0,885,10,937,731,13,8.90,8.90,8.61,8.75,8.75,10900,N/A,N/A,0,0,0.00,0,GABELLI UTILITY TR,15,59,60
GV,A,10,52,59,51,52,0,0,57,10,137,37,5,0.52,0.59,0.51,0.52,0.52,12500,N/A,N/A,0,0,0.09,5.78,GOLDFIELD CP,15,32,0
GVA,N,10,3248,3248,3070,3147,0,0,3248,10,3548,2100,168,32.48,32.48,30.70,31.47,31.47,116000,N/A,N/A,0,0,2.14,14.71,GRANITE CONSTRUCTION INC,16,21,48
GVLT,U,11,480,573,468,550,490,570,450,11,6000,300,58,0.48,0.57,0.47,0.55,0.55,134000,0.49,0.57,50,25,0.00,0,GREENVOLT POWER CP,15,58,0
GVP,A,10,131,131,121,121,0,0,141,10,862,118,2,1.31,1.31,1.21,1.21,1.21,1000,N/A,N/A,0,0,-0.39,0,GSE SYSTEMS INC,15,3,0
GVT,N,10,868,875,866,871,0,0,863,10,893,781,23,8.68,8.75,8.66,8.71,8.71,22000,N/A,N/A,0,0,0.00,0,MSDW GOVT INCM TR SBI,16,1,54
GW,A,10,580,580,540,550,0,0,575,10,696,287,285,5.80,5.80,5.40,5.50,5.50,2042100,N/A,N/A,0,0,-0.13,0,GREY WOLF INC,16,22,0
GWBK,Q,4,512,512,496,512,496,512,512,4,609,426,4,8.00,8.00,7.75,8.00,8.00,2200,7.75,8.00,31,5,0.47,17.02,GULF WEST BANKS INC FL,12,57,0
GWL,N,10,2453,2475,2453,2471,0,0,2453,10,2506,1850,9,24.53,24.75,24.53,24.71,24.71,11600,N/A,N/A,0,0,0.00,0,GREAT WEST L&A INS CAP I 7.25,14,59,181
GWRX,Q,4,113,113,74,75,74,80,112,4,3256,74,478,1.77,1.77,1.16,1.17,1.17,609300,1.16,1.25,21,26,-0.66,0,GEOWORKS,16,14,0
GWTRD,U,11,1156,1156,1093,1093,1093,1156,1062,11,44400,906,1,1.16,1.16,1.09,1.09,1.09,1400,1.09,1.16,5,5,0.00,0,GLOBAL WATER TECH INC NEW,10,11,0
GWW,N,10,3300,3350,3185,3199,0,0,3367,10,5687,2431,466,33.00,33.50,31.85,31.99,31.99,669500,N/A,N/A,0,0,2.05,15.60,GRAINGER W W INC,16,22,68
GX,N,10,1450,1500,1405,1431,0,0,1530,3,824,362,1088,14.50,15.00,14.05,14.31,14.31,4779800,N/A,N/A,0,0,-2.29,0,GLOBAL CROSSING LTD,16,21,0
GXY,A,10,465,470,450,470,0,0,470,10,580,312,7,4.65,4.70,4.50,4.70,4.70,6000,N/A,N/A,0,0,0.27,17.41,GALAXY NUTRITIONAL FOODS CO,16,20,0
GY,N,10,1105,1115,1080,1080,0,0,1100,10,1255,681,70,11.05,11.15,10.80,10.80,10.80,58700,N/A,N/A,0,0,1.31,8.24,GENCORP INC,16,24,12
GYMB,Q,4,830,840,780,792,0,0,816,4,1096,144,113,12.97,13.12,12.19,12.38,12.38,106500,N/A,N/A,0,0,-1.38,0,GYMBOREE CP,16,15,0
GYRO,S,4,1056,1056,1056,1056,1056,1092,1060,4,1452,680,1,16.50,16.50,16.50,16.50,16.50,100,16.50,17.06,1,1,-0.03,0,GYRODYNE CO OF AMER,15,49,0
GZBX,Q,4,440,454,440,446,384,576,456,4,752,396,104,6.88,7.09,6.88,6.97,6.97,51600,6.00,9.00,5,10,-2.40,0,GENZYME BIOSURGERY DIV TRACK,16,14,0
GZMO,Q,4,548,584,532,540,536,540,568,4,1920,432,123,8.56,9.12,8.31,8.44,8.44,41200,8.38,8.44,4,4,-1.60,0,GENZYME MOLECULAR ONCOLOGY DIV,16,8,0
GZTC,Q,4,312,312,288,288,244,324,296,4,2572,248,238,4.88,4.88,4.50,4.50,4.50,186700,3.81,5.06,11,5,-0.49,0,GENZYME TRANSGENICS CP,16,14,0
H,N,10,5610,5619,5608,5612,0,0,5620,10,6281,3287,219,56.10,56.19,56.08,56.12,56.12,177500,N/A,N/A,0,0,0.89,63.06,HARCOURT GENERAL INC,16,21,84
HA,A,10,241,245,241,241,0,0,245,10,287,175,8,2.41,2.45,2.41,2.41,2.41,15600,N/A,N/A,0,0,-0.80,0,HAWAIIAN AIRLINES INC,16,19,0
HABC,Q,4,736,736,736,736,736,784,768,4,832,576,1,11.50,11.50,11.50,11.50,11.50,300,11.50,12.25,10,10,1.12,10.27,HABERSHAM BANCORP,11,1,20
HABK,Q,4,588,588,568,576,576,584,590,4,1312,376,38,9.19,9.19,8.88,9.00,9.00,15400,9.00,9.12,1,40,0.00,0,HAMILTON BANCORP INC,15,18,0
HABKP,Q,4,552,552,552,552,536,544,560,4,600,372,1,8.62,8.62,8.62,8.62,8.62,500,8.38,8.50,5,5,0.00,0,HAMILTON CAP TR I PR A,14,4,0
HADV,Q,4,888,888,872,872,872,892,892,4,1108,792,12,13.88,13.88,13.62,13.62,13.62,27600,13.62,13.94,1,1,-0.08,0,HAVAS ADVERTISING ADS,16,14,0
HAE,N,10,2925,2955,2880,2880,0,0,2900,10,3193,1975,48,29.25,29.55,28.80,28.80,28.80,103100,N/A,N/A,0,0,0.15,192.00,HAEMONETICS CP,16,20,0
HAFC,Q,3,540,544,540,544,542,548,540,3,568,313,7,16.88,17.00,16.88,17.00,17.00,5600,16.94,17.12,25,2,1.86,9.14,HANMI FINANCIAL CP,16,13,0
HAIN,Q,4,1990,2024,1916,1924,1632,2112,1988,4,2568,1344,338,31.09,31.62,29.94,30.06,30.06,330600,25.50,33.00,2,6,-0.17,0,HAIN CELESTIAL GROUP INC,16,15,0
HAKI,Q,4,532,534,480,496,488,494,532,4,2960,456,296,8.31,8.34,7.50,7.75,7.75,200100,7.62,7.72,11,1,1.10,7.05,HALL KINION & ASSOC INC,16,11,0
HAL,N,10,3960,4065,3900,3910,0,0,3999,3,1766,1032,1501,39.60,40.65,39.00,39.10,39.10,2663200,N/A,N/A,0,0,1.12,34.91,HALLIBURTON CO HLDG CO,16,21,50
HAN,N,10,3079,3079,3050,3055,0,0,3095,10,3900,2237,15,30.79,30.79,30.50,30.55,30.55,3400,N/A,N/A,0,0,2.67,11.44,HANSON PLC ADR,16,21,101
HANA,Q,4,147,148,142,142,140,148,152,4,1028,96,39,2.30,2.31,2.22,2.22,2.22,51000,2.19,2.31,2,1,0.00,0,HANARO TELECOM INC ADS,16,10,0
HAND,Q,4,1188,1196,1040,1080,1080,1296,1196,4,6356,1192,1799,18.56,18.69,16.25,16.88,16.88,1071500,16.88,20.25,2,2,-1.40,0,HANDSPRING INC,16,15,0
HANS,S,4,232,236,232,232,232,236,232,4,408,192,27,3.62,3.69,3.62,3.62,3.62,29500,3.62,3.69,10,1,0.38,9.54,HANSEN NATURAL CP,15,56,0
HAR,N,10,2971,2979,2875,2941,0,0,2970,10,5035,2800,160,29.71,29.79,28.75,29.41,29.41,159300,N/A,N/A,0,0,2.21,13.31,HARMAN INTL IND INC,16,22,10
HARB,Q,4,1005,1012,985,988,984,996,1008,4,1072,636,33,15.70,15.81,15.39,15.44,15.44,35500,15.38,15.56,1,8,0.95,16.25,HARBOR FLORIDA BANCSHARES INC,16,11,40
HARY,U,11,400,400,400,400,320,400,350,11,1593,250,3,0.40,0.40,0.40,0.40,0.40,2500,0.32,0.40,50,50,-0.63,0,HARRY'S FARMERS MARKET INC,16,6,0
HAS,N,10,1295,1334,1290,1302,0,0,1349,10,1850,837,268,12.95,13.34,12.90,13.02,13.02,602500,N/A,N/A,0,0,-0.82,0,HASBRO INC,16,24,12
HAST,Q,4,188,192,138,176,160,176,176,4,322,68,22,2.94,3.00,2.16,2.75,2.75,16100,2.50,2.75,1,10,-1.54,0,HASTINGS ENTERTAINMENT INC,11,20,0
HAT,N,10,1393,1394,1390,1394,0,0,1390,10,1410,1181,3,13.93,13.94,13.90,13.94,13.94,4600,N/A,N/A,0,0,0.00,0,HATTERAS INCOME SEC,11,59,102
HATH,S,4,252,256,244,244,244,256,254,4,832,144,12,3.94,4.00,3.81,3.81,3.81,9600,3.81,4.00,5,10,0.45,8.47,HATHAWAY CP,15,58,0
HAUP,Q,4,216,238,216,228,216,236,216,4,3104,80,39,3.38,3.72,3.38,3.56,3.56,32600,3.38,3.69,1,5,-0.18,0,HAUPPAUGE DIGITAL INC,16,12,0
HAVNP,Q,4,680,688,680,680,680,688,680,4,712,528,8,10.62,10.75,10.62,10.62,10.62,8300,10.62,10.75,5,5,0.00,0,HAVEN CAPITAL TRUST II,16,0,102
HAXS,Q,4,53,64,44,48,44,68,56,4,1348,50,130,0.83,1.00,0.69,0.75,0.75,559400,0.69,1.06,7,10,-2.83,0,HEALTHAXIS INC,16,14,0
HAZ,N,10,552,560,550,558,0,0,551,10,2037,450,11,5.52,5.60,5.50,5.58,5.58,14500,N/A,N/A,0,0,-1.41,0,HAYES LEMMERZ INTL INC,16,7,0
HB,N,10,4740,4765,4730,4732,0,0,4715,10,5637,2875,195,47.40,47.65,47.30,47.32,47.32,161800,N/A,N/A,0,0,2.44,19.39,HILLENBRAND IND,16,22,84
HBAN,Q,4,928,944,900,924,896,1004,932,4,1363,801,740,14.50,14.75,14.06,14.44,14.44,1038100,14.00,15.69,20,10,1.45,9.96,HUNTINGTON BANCSHRS INC,16,15,80
HBC,N,10,6020,6035,5895,5900,0,0,6140,10,8000,5393,138,60.20,60.35,58.95,59.00,59.00,106500,N/A,N/A,0,0,3.25,18.15,HSBC HLDGS PLC ADS .50 PAR,16,16,89
HBHC,Q,4,2464,2464,2404,2418,2420,2484,2430,4,2680,1840,20,38.50,38.50,37.56,37.78,37.78,18900,37.81,38.81,1,1,3.39,11.14,HANCOCK HOLDING CO,15,49,112
HBI,N,10,250,250,240,240,0,0,250,10,300,75,18,2.50,2.50,2.40,2.40,2.40,14200,N/A,N/A,0,0,-1.89,0,HOMEBASE INC,16,19,0
HBIO,Q,4,456,456,448,448,448,456,448,4,864,432,21,7.12,7.12,7.00,7.00,7.00,6700,7.00,7.12,1,5,0.00,0,HARVARD BIOSCIENCE INC,16,9,0
HBNC,U,10,3750,3775,3750,3775,3750,3950,3800,10,3800,2700,3,37.50,37.75,37.50,37.75,37.75,1700,37.50,39.50,2,2,0.00,0,HORIZON BANCORP INDIANA,15,42,0
HBP,N,10,415,420,400,408,0,0,420,10,500,387,20,4.15,4.20,4.00,4.08,4.08,139500,N/A,N/A,0,0,0.68,6.00,HUTTIG BUILDING PROD INC,16,18,0
HBRB,U,11,11625,11625,11625,11625,11625,15000,12125,11,13000,10000,4,11.62,11.62,11.62,11.62,11.62,500,11.62,15.00,2,2,0.00,0,HARBOR BANK VA,14,41,0
HBSI,U,11,47000,48500,47000,48500,47000,48500,48250,11,59000,47000,2,47.00,48.50,47.00,48.50,48.50,1000,47.00,48.50,2,2,0.00,0,HIGHLANDS BANKSHARES INC,11,19,0
HC,N,10,3499,3500,3365,3365,0,0,3526,10,4606,2271,768,34.99,35.00,33.65,33.65,33.65,4748100,N/A,N/A,0,0,0.88,38.24,HANOVER COMPRESSOR CO HLDG CO,16,21,0
HCA,N,10,3640,3760,3640,3751,0,0,3640,10,4525,2056,886,36.40,37.60,36.40,37.51,37.51,2683200,N/A,N/A,0,0,0.39,96.18,HCA-THE HEALTHCARE CO,16,23,8
HCAR,U,11,531,531,468,468,468,531,531,11,8937,312,8,0.53,0.53,0.47,0.47,0.47,45200,0.47,0.53,50,50,-0.14,0,HOMETOWN AUTO RETAILERS CL A,16,5,0
HCB,N,10,890,900,890,890,0,0,900,10,1375,876,18,8.90,9.00,8.90,8.90,8.90,255100,N/A,N/A,0,0,0.00,0,H & CB ADS,16,8,0
HCBB,S,3,278,278,278,278,278,286,278,3,296,180,1,8.69,8.69,8.69,8.69,8.69,100,8.69,8.94,12,1,0.43,20.20,HCB BANCSHARES INC,11,49,0
HCBK,Q,4,1280,1288,1280,1281,1280,1284,1280,4,1304,820,100,20.00,20.12,20.00,20.02,20.02,567600,20.00,20.06,2,10,1.04,19.25,HUDSON CITY BANCORP INC,16,14,40
HCC,N,10,2465,2465,2385,2455,0,0,2460,10,2718,1093,206,24.65,24.65,23.85,24.55,24.55,487600,N/A,N/A,0,0,1.10,22.32,HCC INSURANCE HLDGS INC,16,26,24
HCDC,Q,4,82,82,78,82,80,82,88,4,404,68,28,1.28,1.28,1.22,1.28,1.28,26700,1.25,1.28,50,1,-0.10,0,HEALTHCARE.COM CP,16,14,0
HCEN,Q,4,18,20,16,18,16,22,18,4,496,8,25,0.28,0.31,0.25,0.28,0.28,92800,0.25,0.34,9,10,-2.93,0,HEALTHCENTRAL.COM,16,2,0
HCFC,S,4,684,684,680,680,680,688,681,4,704,584,2,10.69,10.69,10.62,10.62,10.62,1600,10.62,10.75,18,4,1.13,9.40,HOME CITY FINANCIAL CP,12,49,44
HCM,A,10,660,665,660,660,0,0,660,10,715,318,4,6.60,6.65,6.60,6.60,6.60,2800,N/A,N/A,0,0,0.56,11.79,HANOVER CAPITAL MTG HLDGS,14,22,66
HCN,N,10,2098,2098,2035,2035,0,0,2095,10,2098,1381,60,20.98,20.98,20.35,20.35,20.35,56900,N/A,N/A,0,0,1.91,10.65,HEALTH CARE REIT,16,24,234
HCO,N,10,127,127,127,127,0,0,130,10,581,62,1,1.27,1.27,1.27,1.27,1.27,1000,N/A,N/A,0,0,-0.68,0,HUNTCO INC CL A,14,28,0
HCOM,U,11,42,42,31,31,31,31,42,11,5125,11,9,0.04,0.04,0.03,0.03,0.03,53500,0.03,0.03,50,50,-1.33,0,HOMECOM COMMUN INC,12,17,0
HCOW,Q,4,408,408,376,376,0,0,404,4,784,256,17,6.38,6.38,5.88,5.88,5.88,10800,N/A,N/A,0,0,0.05,117.50,HORIZON ORGANIC HLDG CP,16,8,0
HCP,N,10,3270,3295,3240,3250,0,0,3269,10,3360,2425,90,32.70,32.95,32.40,32.50,32.50,100600,N/A,N/A,0,0,2.13,15.26,HEALTH CARE PROP INV INC,16,21,300
HCR,N,10,0,2318,2218,2240,0,0,2295,10,2500,650,393,N/A,23.18,22.18,22.40,22.40,766400,N/A,N/A,0,0,0.38,58.95,MANOR CARE INC,16,21,0
HCRI,Q,4,254,258,242,256,256,264,256,4,288,152,21,3.97,4.03,3.78,4.00,4.00,13700,4.00,4.12,5,10,0.33,12.12,HEALTHCARE RECOVERIES INC,15,41,0
HCSG,Q,4,360,360,356,356,356,362,360,4,452,224,4,5.62,5.62,5.56,5.56,5.56,1900,5.56,5.66,5,1,0.51,10.91,HEALTHCARE SERV GRP INC,15,34,0
HCT,A,10,1000,1000,1000,1000,0,0,1000,10,1525,1000,1,10.00,10.00,10.00,10.00,10.00,100,N/A,N/A,0,0,0.86,11.63,HECTOR COMMUN CP,12,29,0
HD,N,10,4255,4380,4190,4226,0,0,4320,3,2240,1110,1896,42.55,43.80,41.90,42.26,42.26,8472800,N/A,N/A,0,0,1.10,38.42,HOME DEPOT INC,16,21,16
HDD,N,10,1002,1015,976,990,0,0,992,10,1468,775,116,10.02,10.15,9.76,9.90,9.90,156100,N/A,N/A,0,0,0.26,38.08,QUANTUM CP HDDG,16,22,0
HDGC,U,11,1060,1070,1060,1060,1060,1070,1060,11,2250,380,10,1.06,1.07,1.06,1.06,1.06,12500,1.06,1.07,5,5,-1.06,0,HALSEY DRUG CO INC,15,48,0
HDI,N,10,3805,3895,3702,3749,0,0,3899,10,5062,3318,1009,38.05,38.95,37.02,37.49,37.49,1709600,N/A,N/A,0,0,1.13,33.18,HARLEY DAVIDSON INC,16,21,10
HDII,S,4,272,280,268,276,268,276,276,4,540,160,12,4.25,4.38,4.19,4.31,4.31,9700,4.19,4.31,10,1,-0.40,0,HYPERTENSION DIAG INC,15,42,0
HDIIU,S,4,336,336,320,320,320,352,336,4,784,224,4,5.25,5.25,5.00,5.00,5.00,2700,5.00,5.50,1,1,0.00,0,HYPERTENSION DIAG INC UTS,14,35,0
HDIIW,S,4,72,82,70,76,72,76,80,4,216,48,15,1.12,1.28,1.09,1.19,1.19,15600,1.12,1.19,1,1,0.00,0,HYPERTENSION DIAG INC WS,15,43,0
HDIIZ,S,3,0,72,60,60,58,62,48,3,48,48,14,N/A,2.25,1.88,1.88,1.88,6100,1.81,1.94,5,1,0.00,0,HYPERTENSION DIAG INC WS B,14,45,0
HDL,N,10,1020,1024,1000,1000,0,0,1010,10,1343,643,50,10.20,10.24,10.00,10.00,10.00,86200,N/A,N/A,0,0,1.50,6.67,HANDLEMAN CO,16,13,0
HDNG,Q,4,896,944,896,944,932,968,896,4,1024,536,37,14.00,14.75,14.00,14.75,14.75,33600,14.56,15.12,1,1,0.86,17.15,HARDINGE INC,15,35,56
HDRS,U,11,270,330,230,330,260,370,270,11,1687,230,18,0.27,0.33,0.23,0.33,0.33,105400,0.26,0.37,50,50,0.00,0,HADRO RESOURCES INC,16,9,0
HDSN,Q,4,140,156,140,144,144,150,144,4,240,82,8,2.19,2.44,2.19,2.25,2.25,5700,2.25,2.34,1,28,-0.68,0,HUDSON TECHNOLOGY INC,15,53,0
HDTV,S,4,128,128,118,118,118,120,128,4,560,64,21,2.00,2.00,1.84,1.84,1.84,13400,1.84,1.88,57,18,-0.58,0,SPATIALIGHT INC,14,50,0
HDVG,U,10,150,225,150,225,200,231,62,10,87,25,13,1.50,2.25,1.50,2.25,2.25,40100,2.00,2.31,5,5,0.00,0,HERCULES DEVELOPMENT GRP INC,15,27,0
HDVS,Q,4,440,440,416,424,416,424,432,4,640,320,4,6.88,6.88,6.50,6.62,6.62,900,6.50,6.62,1,24,0.61,10.86,H.D. VEST INC,14,57,0
HDWR,Q,4,342,348,312,328,322,328,342,4,418,80,153,5.34,5.44,4.88,5.12,5.12,131600,5.03,5.12,1,10,0.95,5.39,HEADWATERS INC,16,11,0
HE,N,10,3615,3615,3560,3563,0,0,3600,10,3793,2806,132,36.15,36.15,35.60,35.63,35.63,73900,N/A,N/A,0,0,1.40,25.45,HAWAIIAN ELECTRIC IND INC,16,21,248
HEAR,Q,4,44,46,42,42,36,72,44,4,1880,32,31,0.69,0.72,0.66,0.66,0.66,160400,0.56,1.12,4,4,-3.16,0,HEARME,15,43,0
HEB,A,10,410,410,401,401,0,0,403,10,1750,401,17,4.10,4.10,4.01,4.01,4.01,16700,N/A,N/A,0,0,-0.35,0,HEMISPHERX BIOPHARMA INC,16,14,0
HEC,A,10,0,0,320,345,0,0,375,10,1312,237,33,N/A,N/A,3.20,3.45,3.45,39300,N/A,N/A,0,0,-0.06,0,HARKEN ENERGY CP,16,11,0
HECO,Q,4,632,632,600,608,604,624,652,4,748,236,12,9.88,9.88,9.38,9.50,9.50,5100,9.44,9.75,1,8,1.47,6.46,HALLWOOD ENERGY CP,16,9,100
HECOP,Q,4,616,638,616,616,616,632,608,4,664,432,8,9.62,9.97,9.62,9.62,9.62,8500,9.62,9.88,14,1,0.00,0,HALLWOOD ENERGY CP PR A,15,18,100
HED,N,10,440,445,430,430,0,0,430,10,825,425,15,4.40,4.45,4.30,4.30,4.30,11400,N/A,N/A,0,0,0.00,0,HEAD NV,16,18,0
HEI,N,10,1464,1464,1400,1400,0,0,1474,10,2018,1162,39,14.64,14.64,14.00,14.00,14.00,20100,N/A,N/A,0,0,1.32,10.61,HEICO CP,16,18,5
HEIA,N,10,1225,1225,1210,1210,0,0,1240,10,1700,968,15,12.25,12.25,12.10,12.10,12.10,8600,N/A,N/A,0,0,1.32,9.17,HEICO CP CL A,16,8,5
HEII,Q,4,712,712,712,712,712,740,708,4,1624,504,1,11.12,11.12,11.12,11.12,11.12,100,11.12,11.56,2,1,-0.15,0,HEI INC,11,44,0
HELE,Q,4,424,446,420,422,296,440,424,4,504,256,68,6.62,6.97,6.56,6.59,6.59,59900,4.62,6.88,1,10,0.26,25.36,HELEN OF TROY CP,15,49,0
HELP,U,11,55,55,55,55,55,70,56,11,250,35,4,0.05,0.05,0.05,0.05,0.05,23500,0.05,0.07,50,50,0.00,0,HELPMATE ROBOTICS INC,15,57,0
HELX,Q,4,1646,1648,1560,1584,0,0,1572,4,5056,1236,307,25.72,25.75,24.38,24.75,24.75,335100,N/A,N/A,0,0,2.02,12.25,HELIX TECHNOLOGY CP,16,14,48
HEMA,U,11,1156,1218,1156,1218,1156,1218,1187,11,2968,875,4,1.16,1.22,1.16,1.22,1.22,2300,1.16,1.22,5,5,0.15,8.12,HEMACARE CP,13,20,0
HENL,U,11,67,68,66,68,66,71,70,11,3218,50,15,0.07,0.07,0.07,0.07,0.07,52700,0.07,0.07,50,50,-1.57,0,HENLEY HEALTHCARE INC,14,59,0
HEOP,U,11,22000,22000,22000,22000,21000,22000,21000,11,22000,13125,1,22.00,22