Show El Mr :Salt Crude oil futures rally to push above $53 mark - Crude oil NEW YORK tures rallied back above $53 late on Wednesday on speculation and panic sparked by an oil line explosion in Mexico Traders were also nervously monitoring developments in Nigeria's national strike and recovery efforts in the Gulf of Mexico Crude for November delivery surged $113 to settle at $5364 per barrel on the New York Mercantile Exchange after falling as low as $51019 in morning trading On Tuesday light sweet crude settled at $5251 after hitting an all- time high of trA45 oil line exploded in A eastern Mexico on Wednesday morning according to local officials Enrique Fonseca chief for the communication center of the Veracruz state civil defense agency said workers from the government oil company Petro year the company reported a net loss of $38 million or 35 None C109 year-earlie- third-quarte- 257 a4cbwb 916 Balh'4Pw1119 Barn 1010 Flown' ot 70 HocTrsr1 n 240 Bn0441 41540 1813eatlis s 28 Bnat8r1 1719 14a4usIe 493 Basest 222 o 581 Ime k I 35 :? 147:pleilrA NCl411545 A641'11811660 MU Cp 1969 APAV 22 36 1411 51 31 18 51 33 691 292 ASA Intl 45 08009 KA1 507? woo 1355 kr4IncM1''01 A1A HSI 158 214 201) 6 63 6 12 3 489 653 316 asktenra 648 Amonts10449 Ahvos 1107 Abunros1393 Atm onmd 558 A S kits1 He 216 A11 Inc 1119 I 95 1 12 12 67 P64 - 31 - 24 14 14 04 03 02 05 37 1162 41 4 291 21 6 87 218 6 90 23 51 125 00 Mhos 416657 ArM6g1r431M AiMnid 440 kkiftw 203 7206 khCrs13113 - 39 03 II 15 75 31 73 8 48 - 10 - 01 67 13 23 08 04 10 14 147 Adv4louro2087 A4v17val 662 Wants 206 Advan01 800 13 06 05 07 611 2285 2305 18 4 31 13 10 65 Adventf112051 AdvmEld 563 korona1 5443 Ant064W1 isS20 AmhrSys 2632 04 29 09 04 08 - 218 384 525 2913 &snits 102 Atly0WA 8915 Ahmsrld 957 A01611 3455 h911117: 01 55 - 111 IV el 212 AiNet - 320 814 LIA458818 2911 1504 !GM 1 12 10 1105 Acusphens255 Atmn 4917 ADAM 215 Adslas 1144m - 319 Aampal 113212 7141usts 01 26 09 14 02 419 593 383 Mei Aarkrti kihwt 03 03 06 2331 93 1920 281 Actorly s 1405 Amtims 318 Samoan 2138 8404E0 516 ksto Cp s90 IC? 02 te 43 - 22 - 23 - 05 - 08 04 I 60 28 653 779 103 mbs Aug011161 ACSIII C Beary441 03 05 52 - 16 flit int 586 A P 046641 A 84 12 10 59 40 - 844 01 97 16 Jag 30 3 469- 3-8 Aismo 122591 256 Aksysl Akio 432 Alarilitv 455 40 - 09 IQ Ot 10 585 893 ASSCorn 208 3103 A8Wiy1411c 1173 3327 1255 Merlon 1169 290 AllaCp Nixed n 350 Alm 258 AkunTedt4142 Won 10202 Allnool1es1 532 AlkanSemt1064 Mosl1ers1210 07 09 38 04 10 1115 591 - 10 1 1711 13 78 374 50 28 IS 17 II 46 57 95 341 189 423 909 1311 Allnyine 10 490 Mnkti 1341 MAIrClaq Ainsrsods Aside m Alentik1 44 15 36 29 59 24 24 20 u8 35 Allsaipls 1403 MarNann4128 90 27 - 1 08 41 - 52 56 02 07 02 08 - 181 87199C0RM §§t92 50 Amnon 67 14 '16 105 kn&viCp4i AM0011 142 39 98 24- 1- 19 99 km Awn& 383 28 83 Amettsy 200 A64111t0 250 A nOrtA 271 147 05 24 39 3928 10 3105 - AmCa1S176421 Ai 00476621 AmEcol 406 Arn110hts 142688 AmM4ed 1540 31 - AmPsc 268 AtnPhann690 AmrPhys 603 A17100 996 ASaE 439 kSoll 255 AmSupr 1219 AlmerIch 469 AWoodrs 31151 ArritSrl el 313 AmSvf n prI99 AmerCas 1582 AmOrtle?1?62 760 2464 Znnle897 43 59 37 22 10 94 27 50 34 73 66 28 29 31 16 31 608 11 81 611 37 81 503 01 03 06 53 - 02 AI 65 38 - 07 08 - 03 04 06 35 35 24 45 11 05 07 96 37?41 - Arnpal Ainsung s1383 22 14 knylin 8021 19 45 Midi 65 3905 3897 369 210 540 41 47 634 918 359 459 1405 AMAMI 619 26 19 AnchrGls 1210 760 12 57 Andrew 14637 21 10 ksIrsOp 9346 AnyoDyn n1068 11 25 1809 ANKAch 7499 AnukAm 2369 2246 Mika 16 320 1413 441108 6957 489 2605 Ansys s 1111 ct5 87 4521 t4nprncl 1018 354 581 1741 e Arodys n Argoqc Analysts Amnon 01 - M 04 09 115 IS 09 05 16 06 29 70 35 89 56 - Aport 06 05 33 07 27 msUlpirry347(1640 Amc4122 44to4mos s51110 22 25 15 19 430 fissfrm o) 071 palmsv5144292 ArOule 8262 Arallurs3S664 87 4 31 418 03 07 -- 371 57 13 25 45 45 33 ArrisCal 603 17 ArdenG Assmillss T72 Arovii-sn712 p At goup 210 4459 8125 470 47 Arta 1014 37 10 AnliCaolge AntWrobt025 28 Mel' 'a 30 kl 7141140101rs?'2§152 m A011404 555 2804 Ansilld 5196 Amlocil 5844 ArrsyHe 346 AIM 10096 ArruwInt 559 AnovAd n11161 Misch 1633 Arlosyn 1999 AiftwoCA 264 AnisanC VW) MrsintS082162 Mvs111 653 Anoint° 31756 462 163 7 99 - - - 68 04 36 05 37 31 01 03 27 90 10 2929 25 13 86 824 509 1119 841 2 55 1907 s3097 2025 1087 151 09 10 06 13 - 02 AthrOnc Moos 309 AMA 363 n 543 AtiesAm n 335 1221 All4411:1 14 bri4en - 23 - 04 134 44i-p313 4114066912 794 &avow re 3490 16 41 12 25 17 00 6 10 h4411141930 Po44112977 6 03 9 53 741 044 14 12 13 43 06 25 131 4 Aoix14e613555 itusium 61190 koompl 9131 Oitlfrom2747 'WI Owcele A161111 2964 314 419w1 Avor1413905 1324 how koralPh 624 A046 1105 4119 Amotert5t5 - 01 4212 d 40 5 TO Puovotclif04 14 70 - 04 05 Aarryx 01 u0 96 2 00 1 Nom 3042 glAAITY4f--21- 1144111 t 18 8112 16 05 76 CO 643 4665 343 - 76 1 44 It 56 - 14 17 264 26 14 74 CYO 02 9)1 14 14 3 17 20 119 14 30 90 02 02 05 - 09 IS 834 - 10 55 IV 20 2244 3 30 1405 05 14 18 10 112 16 16 I0 10 09 - 460 3 90 11 642 480 7 2 Eta 97 28 - - 34 09 1- n 672 05 22 IS 92 02 - d4 33 45 73 137 38 48 95 - 01 45 1 37 40 51 1805 15 85 31 50 02 - 24 I 02 05 - 212 2539 41 - 11 85 21 51 22 29 02 30 1 d5 02 787 9 19 16 13 894 52 04 23 40 2 33 IS 06 02 910 BraunCns111392 4422 436 13M 3938 1366 litneals 47 05 02 29 - 1109 24 99 39 16 3111 Noted 225 BM ass 3481 HU hottrin 3008 Besnel 14314 Burnes 1429 NOPUll 6386 Moak 2690 Maria 617 Baboard 0332 Goat 3443 MANI n 851 492 Madly Buhl wn 2141 Bunion 564 RoneCre 6911 Bookhrn vM581 BooSMS1 1045 Borland 2881 BosinCom 830 MS 1So 229 florzPry 2117 1311min1 1018 MTN 33 31 73 1394nIdc3351351 st) BnuMHrz co 1 1825 lieheSirs s34 I BerSiathi M6 Bee useil 422 13411sc 516 Berehne 340 Bertstitin 3455 Beyr101111c 540 Ng 5Sport 139 Melts 2295 MAO 1019 Bluenagn9382 Borbeitry 299 BelVersn 464 910 Boocryst Marryeas 847 eng1 15 10 902 24 5659 16 05 da 36 49 266 03 14 15 ?chit -29 59 421 r1 7 65 Bre514267 5 2Q Q2 8000130 55 1450 861 d3 10 60 3 99 JO 09 04 07 11 02 04 31 10 180 15 BrooksAu15029 Bronanin s255 &meat 250 BruaBe 3472 Bsquare 1915 Boca 831 Bucyrs 4 n2371 auftww n 933 3039 BkinMat BusnOtol 3935 5278 CBRI Grp4020 CCC Into 794 COW Corp4655 CEO Inc 414 CH Robin 4564 04(11 25746 (34111nPA s245 CI411 12666 CSC Sys 3089 CI Com 219 CTI More 2225 394 CUNO CV Thera3299 C11B 430 Cabod1410542 Cache s 1338 Calteue 5110 CaMeone s2934 Ca1460 4384 Calk4u 2478 CalPrzza 1176 17 75 ?I 13 153 23 40 758 36 09 27 20 18 74 58 85 04 07 855 23 45 53 49 94 120 04 83 946 11 15 03 1284 39 799 13 157 15 31 55 70 A 60 40 45 1311 54 3315 22 14 51 3666 10 50 126 685 17 AO 04 7 71 8rAtSc712 u22 56 6 99 10 50 06 397 II 03 19 18 16 Caledus n 291 CrobrAnt 212 Cancerits n293 Candela 0606 Cannes 42 2899 11 49 852 1053 444 1894 - 31 91 CapAuto 5102 704 525 Cupid Caplerlf 520 3250 76 Cpir 1464550 4 15 Caplans 3109 CapevaS1114351 871 15 08 Caraustt 1378 CardurSa15891 205 42 Cardona 4233 06 38 05 90 03 15 2 46 78 13 03 02 409 CardooDy133988 49 13 Cartkorn Caieecf d344I ze 'ea -- 06 71-7- 36 00 10 CarralIeC 13 878 Canger 762 CarrAcc 2630 795 05 37 973 CAM) 1760 12 CasollaW 586 1160 17 68 52 Caseys 1078 C4sue04a11761 15 533 14 Cat1Sens 337 594 230 09 Catalpa 205 01 20 76 CM1Cm 679 CathayGn s944 36 51 - M CecoEn32450 306 24 Celonlek 4359 02 350 77 61 69 Ceedene 9711 GefiGens21323 142 409 14 Ce911era2865 583 - II 441 CelieqyPh 318 Colistar 618 02 470 CereCom 890 619 01 Conlin) 2360 221 24 76 Con6urs1190 36 CEurMed 94021 u32 03 131 CenGardn 3070 49 CentAl 8006 25 84 1 M Cend5usn1050 08 458 13 Ceiba 14546 46 45 17 842 Cephed 1929 Ceradyne s7048 43 55 1 48 ComuunN 55 514 02 5 76 06 Cerestim 904 CANFW 45 55 4233 32 05 245 CerusCp 793 Charn8J6351436 8 18 55 1 58 ChrtsCivrd 485 61 Chris14Asc924 37 29 36 CharlHssol 549 12 04 305 ChrmSh 3259 18 724 Cha1Cm51008 37:113 6 Og CiuldSetni606 i4 Chatter?) 1512 3217 18 21 10 ClaKe422963 29 25 Chkilee 646 33 Checie1s1499 02 21 80 42 21 Cheeser65275 22 Cherni El 313 3b 45 75 21 Cherninni n446 663 Chrldiic 4125 10 2457 ClenAuto n8313 u8 60 320 chnw8cm15180 4 91 03 94 -- C1040813921 EP 869 15 14 1315F -- Chordni 2095 Chnisn 854 Chr1410 203 E re r7V523QJ - Castes 14e0 C9Y130 369 Coin 11056 90 3661 48 - - 356 481 Eirrroc72S41- PS Obzliku 938 Ceneiy 20985 368 0)4W Cley1 ng 243 Clowitf 261 3219 2191 11 65 512 Laln518 51 19 03 --A 42 64 20 94 3 3117 M 4--- li 41 31 18 1 49 00 04 01 13 38 196 1360 45 33 1918 2598 17 88 39 0142 13 517 409 - 70 04 2687 ChiSS1 950 Clas14ed 824 CoSlar 946 - 38 18 18 T2 12 07 u31 10 n19113 C141011 t! 1173 1112668 Aso - 13 15 957 Aspen lc 6346 Mac 09 479 2859 240 Aspoa84os1291 ArgIHnc 05 22 18 12 601 At"V1166-b3A- 17 IS 30 - BoaucP1108 U101-'- All 10124827 AV1 09 0 20 22 I 11 5 86 K1 IV 3170 km 55 1 M 44 87111 10 07 55 23 69 IS 34 20 2335 CldeirCr s2693 2060 Coll ienes 720 604 Co6k01dSv n896 1260 Coliins 5 19 334 CAliniva 797 23 76 Goitre ab1365 321 72 7 54 25 538 669 333 02 02 kuC011163 a)iit: EW5t 34 10 01 43 01 354 33 -4- 935 'lapolom 4 43 15 44 Cwahinds 863 27 925 4521 Cumt BS 1534 flpsl9r2010 Cumuli 411940 31 94 53 46 09 4406 58 5 51 8 10 18 91 07 40 383 413 09 08 20 12 119 523 03 25 08 03 05 07 Camel! 1218 Cer 1255 586 594 939 nserPr 714 snpuerre18181 1105 Med) 11387 703 24 560 21172 1920 11M 160 834 1164 La ill beat estimates CmourTonM3 ConeCm 1578 11 I 57 10 03 93 50 NEW YORK — The Securities and Commission is conducting an investigation into circulation reporting in the newspa- CHICAGO — McDonald's r Corp said Wednesday its profits will come in well above Wall Street estimates reflecting a sales resurgence in its US restaurants that remains in full force The giant said that its profits for the guar third-quarte- e Ch9 SEC investigating McDonald's says profits newspaper circulation r loss thanks rower to a gain in revenue but missed its earlier forecast because of charges investThe hotel ment trust on Wednesday also lowered its outlook for the year In the third quarter ended Sept 10 host Marriott reported a loss of $47 million or 17 cents a share on revenue of $810 million In the same period last per industry following several disclosures of fraudulent practices in recent months Catherine Mathis a spokeswoman for The New York Times said Wednesday the SEC is taking an "industrywide look" at fast-foo- per-shar- e 26 14 Come n 669 Conolog 3093 ConsAleit 405 ConPoil 210 Conveys 1314 5917 Cooed CoiAutue rs257 14 68 38 13 4 85 4 69 the Internet 00 4 96 1816 COMMC 513150 14 05 COM 1431 160 ConvaCo3016 466 Coipxc269 59 72 43 98 Conist3k 612 5 36 Cost ex 371 Cofvne 590 262 33 44 CostPlus 2462 J45 42 - 18 14 16 99 40 351 11 87 19 - 44 - 10 dinM 1 M7119 Coenvie 624 Covenant 312 4620 Cveyfric 16 02 - 10 11 01 317 09 I CytoStrav 88 7094 CyoBto t92895 Cytwen r5671 Cytnet n693 2139 Cytfla C 11178 533 26 29 40 951 64 00 52 910 45 124 04 2652 69 11 19 it 4 titt Nem Lesil Vol CPI 153 16 Ent 1081 Fatoifn n248 FX 7 70 667 566 FarooEl 633 Farolch 814 Fasienal73066 Fiber 2510 10 75 21 10 53 36 78 76 56 49 74 FidNas1Ic1x546 I HMI-W7759 24 50 51iob n 2049 22 65 FileNet 509 FI1Whet16425 20 18 Frosar 11048 126 Friline 2287 30 37 FstAdwtA 392 1602 FslCasif s269 21 60 FstChart 837 u25 00 FCVBA 237 116 62 231 920 4106 FCnsyBcp371 FICrisit 370 466 1314 FRI04:9041 12 WC 213 1j30 66 FFnclOH 747 1110 15 04 Fs114116Gp6446 21 67 Frseirin 657 FstlAerch 397 24 79 Nod& 750 34 65 FstNia9ara2478 13 34 FstMent 967 26 34 13000 3426 Isar 2618 1588 Flanders 179 845 DS9 G9 3164 DUSA 799 Dadefteh36115 Daldrorics521 Dankly 1183 ileasope 300 Dela 227 Dawson13478 0tick0u1 1656 Onbl ric4 829542 1926 03 FloshFn s 204 50 15 25 44 20 66 10 55 53 99 24 29 17 SI 13 01 43 348 33 98 16 850 u?2 20 4 42 33 75 726 214 decdGene131213 Detain - 658 - 49 36 02 36 000(131601 -13 3536 83 Dftalr 580506 206 deltathree1013 Ondreon 7076 Dendrite 1700 Dents 5149 Deporned 502 DostCpA s 748 DiamClust1362 DtoeneCp3011 Diotintl 1608 Ovornic 581 DiottGen 612 Dolmoci 904 5586 646 4023 Diglitver 3691 Dig Meal 313 DvetVid 900 DiottNel 676 Naas 3317 DeneCBc s615 Diodes s 875 806 Dimity DvectGen 540 0iscvlobs2522 DiscPart DistEnSy 11334 DeechCo4129 Diverse 715 DeteGro 721 DobsonCm5350 DocuCp 261 D8r1ree15173 Dormnitm 261 DorthlAin 234 DorPlind 327 Doll! 821 15 78 52 14 01 1179 29 33 02 28 33 2518 77 1196 9 30 06 - 02 02 03 508 u749 124 1 37 1450 103 461 35 04 06 58 29 44 1640 47 11 3005 829 07 02 07 1706 26 63 90 19 5418 30 M 20 20 657 490 235 40 44 23 39 832 - 05 43 35 44 19 123 886 02 28 25 29 21 40 21 67 26 86 18 11 - 01 39 40 1991 01 857 064eC1o11415541013±07 Dottell Dcax6Q 577 Dresst& 657 DieyerG 1055 219 Diughly diugcti a 5277 DuPont! 7004 DuraAto 1275 Duraleti 793 trtZt3(19p125436- -- 4 46 1773 u80 1011 05 27 16 672 03 u17 69 35 --i 83 g-- 1- 916 04 01 - 06 107 11 15 42 12 14 - 668 7 57 IdetionC 823 EchoStar23773 3344 15 50 Echosys 2102 eCoNeoe 1659 932 °Coaled' ri219 754 ECtet Id 221 220 Edentlio 395 49 30 EdgrOnl 1660 u 44 1doarOnt wt21 14 96 EdgePel 7748 °Diets n TX) 336 Educate n 609 u12 05 14 22 286 EducMut s4458 25 85 flitt Inc 7133 320 Llano 417 326 Elan wt 290 61 kiroHl 262 till 58 16114 IlectSci 2138 1572 290 114te17r15 628929 45 35 32 17 1leci6q 1595 1712 4534 (EN 21 68 EhArden 436 Embark 1530 890 Ernoute 2613 199 95 eklruelnl 2818 1mis1ch 426 316 18 53 EmmisC 2601 d5 26 Emporells1601 EnaxeCepl 749 1864 EnaMed 4524 493 ErioutWs2153 15 10 EnveP8990 15 - 26 32 791 DvaxCp 1893 60 Dyntek 1102 1485 201 ?Bay 1044499 4 56 EC1Tel 6 111 Inc n1295 734 EGI Inc 6512 29 77 1641 Ell() Sys 44S e6lscfs19065 13 67 ESS Tech3941 694 EVCI CC1g395 6 73 E6hink26533 ul 50 EstWstB 51480 3418 21 awl nk 1172 ebooin 37 10 404 363 25 12 17 16 22 20 Al 08 28 09 02 09 26 34 M 04 58 28 r2313 :11 111Co 20 10 54 95 26 94 16 85 06 482 31 Ins 237 1St IN NO 1D1C 13 48 64 188 - 51 12 Al 22 - 09 31 17 04 42 21 19 44 - 03 - 01 06 02 218 01 15 41 12 05 1304 0253 27 97 10 93 24 00 06 80 1 39 80 1602 761 1206 34 26 2144 78 13 01 08 08 14 01 - 19-9- eZ:rog 29- 910 07 05 05 1011 105 871 14 415 05 40 2940 45 89 19 12 31 566 GenPro4e4147 Genaera 1834 GenatsPh 828 Genelgo 523 08 3784 44 374 300 310 lice 03 02 11- 3-1 3-1g 1361 GenBruic 882 GenesesH n850 Genesk1a9386 Geneope 11272 461 Gentyle Genie 9841 Gentes 8552 Gerems 1133 1091 Genus GenVec 3408 Genrrne15385 GefonC 11764 915 102 30 51 13 10 95 20 65 30 02 01 01 29 02 57 06 25 32 02 05 258 33 91 16 03 214 126 51 07 135 706 13 59 36 81 147 GigaMed 4228 G4a1SaleN 570 5 90 04eadSo 5330573 4910 4371 Glacrik s 318 29 33 23 20 GladstnCap750 Glenayre 658 GinbU n 116288 1481 3140 Giblmo 1030 Giobend 6190 5 55 Gatoeco 1676 582 139 Giowpren11591 45 GlycoGen3254 16 63 GoiarING1485 13 90 Goklenc20649 Go44es4 n2429 1106 29 87 GIttflcm 1154 817 Gdpam 858 10 01 218 03 01 67 72 29 12 01 28 08 12 26 06 13 45 30 23 - 16 cog n98463040 911350 GoRemole2556 57 38 Gri44ey Haral Harm:min 1neto 3061 2171 1135 717 33 23 09 36 08 28 467 44 15 22 94 16 85 51 10 1215 194 09 306 04 37 12 3135 29 85 67 20 24 62 38 3594 2009 24 02 64 93 04 17 46 659 406 377 10 47 73 - 13 - 09 21 19 17 29 72 1162 50 43 26 di 78 14 25 01 703 06 17 84 - 57 27 69 28 13 1338 36 69 21 61 58 78 01 90 20 1716 18 65 58 16 30 18 02 08 811 1976 921 01 23 28 03 05 940 332 77 19 01 283 - 06 2534 227 74 19 16 02 37 91 3508 100 18 30 32 18 87 912 391 3635 2447 15 M HuronCkon rt3M419 90 Huithr 25'59 13 05-7347 39 50 Hyde 471 Hydrocs 1563 35 OB 1Lel:clu 528 94 20 05 111 40 56 tall Vol 6 49 5449 SesOnos 3367 24 29 6 53 MIMI 2059 10 28 357 lksl 456 ItrisuEn 854 trnax Cp 1749 562 Imdone 19501 52 CO 484 hmersn 927 Immucor s4501 28 00 1 CQ Irnunlisp rst 331 1rnmunocn n6828 850 ItnunoGn 2034 533 212 2121 15 17 Inoutlab4S86 Impoolich605 Irkimed 879 17765 W4Cmtv3799 frd3MA 224 IndevusPh2628 InclusInd 313 IndSvAm s1045 632 litnietp7:s 736 15266 pOoinV 2834 in1assing1266 InFocus 1598 544 974 50 04 07 01 cos 6043 ICTS Ind 258 1C11 Med 721 81337 IDBO 491 ID Sys Wend b 22119 1101 Sys 328 14- low 1140 788 illatoCp 1048 IPCHokl 619 !PIK Cp 19185 6889 9'ass Payrnal 1079 n80 234 686 738 CorIPLC 454 Coda IdantaPh 8257 bats cad 33 2215 1 60 25 94 50 04 35 05 14 89 14 71 48 25 33 10 1316 355 36 20 3900 791 17 - 55 76 06 05 52 975 14 70 18 23 3200 46 1601 06 05 02 34 19 - 05 - 54 - 16 - - 09 68 35 51 18 - 01 61 - 31 17 54 - 08 1 02 1152 d6 35 48 9861 6038 149 12 17 10 6 04 5 00 23 42 03 04 24 22 472 252 18 9133 17 50 05 27 496 1 82 1964 - 05 30 185 01 09 1569 48 129 15 496 3651 - 01 - 60 03 493 22 92 21 if 6 1477288M99 ntelni1137 rtn Inte ley 10 It 974 1 71 43 185 12 44 ntParlu 2607 nterTel 3357 23 13 18 73 ntefCep12849 16 13 2288 riteriNg ntrtace 677 770 IMO 1554 10133 Intkand 245 3 32 IntedneE 902 770 2433 Inenteg 51716 In1erMune2416 11 05 IntiBesh s 470 3562 IntlWe 560 48 75 612 Itint4 rs2426 InetCmce 467 101 Intmenti 670 258 18 01 IntniSec 5294 Intersect n829 1320 15 81 hearse 23785 Intereideo 212 1115 11 55 Intenence3268 Intheav 654 303 Intmovn rs4358 791 Intes1Com 399 818 718 knevac 634 What ase n4298 1672 IntrESoics 355 390 11 71 Intrado 1997 Intrawre 997 5 12 Intrgnth 379 Intuit 44 58 12779 25 90 IntSurg 1761 37 09 Invereskrt 897 InvFnSv14540 43 41 InvAtEst 1000 735 InVelon 963 45 19 55 00 Inverogn21664 loreiTill 3043 430 ndes 524 706 04 27 27 02 17 23 17 13 35 36 35 28 44 03 06 14 99 32 14 05 - 04 - 12 12 50 02 04 02 dill HIS Int AO 1 146 19 31 39 512t3471 18 2003 282 37 63 hanhostEn153M1 -571-:21 lxy366 591 01 906 754 05 04 V"21" 14 JDASoft 1212 1103 JDS 0(110117070A 21 -16 02 19 JackHeniy1441 11 AltsPac 2726 1Q4 07 Jamdal n2124 26 61 06 JamesnIn1130 165 48 JetIllue s306111 46- J 29- 1 57 Jmar 3834 Jasenk s 1141 29 03 33 56 JoyGibl 8219 Jnotnew75183 2456 Jupotrrned16331Tit988 K Swiss e1391 1954 (LA Inc108461 42 50 Pan& MOO 71-r:- 571 Kendle 2278 KndyWil 391 KenseyN 2429 Kerynho 14115 Keynote 2013 KeysAulo 88 4982 5090 n7935 04 35 00 30 23 2215 878 13 76 11 24 75 1013 23 369 35 10 624 45 63 614 2650 2629 340 226 1000 545 82111'Y'31P-4:18-3- 24 28 20 02 tan 31340 12 04 03 27 10 66 96 04 512 04 29 51 1034 talmEnt 5597 06 03 02 01 02 12 03 12t1 Lance 743 Lam 680 Landslars258 2 LatilOptiC 1902 Lantana 442 LailScaie 368 LastCald 588 Lasraw 3249 Lattice 4456 Lamella 2614 LawanSit 1704 1010 Layne Leaden 2175 40 90 15 55 115 39 51 684 5195 83 830 486 03 106 90 01 859 28 1948 507 36 64 583 73 1535 15 11 09 60 08 03 15 10vvdo67:4Ag?g -751 texGnic 174-11- Lobeeinte n3s81 431 1865 6279 B 4571 Laadiald 651 35 95 01 776 989 28 3075 894 1609 06 90 41 11 ilgr-444g1- 2 Lynooad1112tIt n8r47 16 Linkt0110 00 Leai1Je1g12931 Lawk5a 315 9 - 06 20 05 44 04 02 05 18 - 15 2 43 22 - 16 11 716 4405 s 459 u40 72 20 51 01 MCGCll17 1174 140 Inc n22566 1656 MIC An 282 181 OAF RI 220 605 MG1 Phr s13388 26 48 MCP Ing si682 8 92 061A Cp 417 5 86 MIPS Ted11669 565 MKS Ittsr 3174 15 66 MHO So111001 11 28 MAV C1115091 M11 Ich 320 MI14 Tech407 MTH Gam 515 28 33 - 18 05 21 01 05 279 06 184 10 305 02 898 MIS 20 82 80 1176 MaceSec m2932 320 04 74 MacroCh 738 02 22 63 47 Macmska5569 Macrvsn 3141 2605 29 16 30 40 6799 Manal Ma9einH1 n1175 3742 1 50 922 06 Maor411 205 382 - 06 MagrcSft 6639 6112 38 - CP Maq-n538 - 02 Magnaf n11158 Mamma 8583 08 6 79 18 85 ManTech2117 21 96 43 Manhessc8773 1 16 54 MannKd n2033 05 Manntch 5825 1902 97 02 238 Manogist 2694 12 861 Maws 344 04 209 Mane 944 Marchx13 n255 12 78 14 MetWtch 12 42 466 58 Martell 14 49 43 6987 - 51 Martens 444 1617 Marvel' s8641E9 13 1 31 Maidaif 5329 2976438 MatnzSv s4239 400 012 Matnx0 3766 580 10 31 Mae 804 1138 Mantel 1113 32 14 110 Mattson 5924 785 13 1980 80 MaxReep1429 60 Maas 75554112 Q klatimPh4124-- 252 2tr4t:n 294 Mcleo A 5819 McDala 10469 McDataA23624 Mech 1ch 1302 MedDsg 330 MedCath 270 Medimun33935 Medatex 6124 MechaSv rs227 Wcha8ay9800 Medoacm3534 Medial( 251 MedAcl 378 MedtCo 6131 Mdcore 269 MedtsTech615 MentWits 454 MeolGt 4777 311017 960 3802 06 02 22 34 560 588 15 419 29 02 08 64 98 15 70 2609 - 74 14 1200 34 77 674 319 155 2263 402 1212 2561 1115 4902 04 03 21 83 53 12 22 Mercedne 1239 162 875 06 46 13 10 38 Vol MOW s3494 lAyoner n2512 MIGR2963 NBT 13cp 274 NCO C41050 NEC 496 NETgear 4694 NCAS As2353 NC Inc 1327 Nil 141dg s6117 ENS On 5568 Inc 270 NPS Phm8835 NIL Inc 6499 NVE Com2609 Nanogen 3054 Nanomn 1757 e N4 Lad Chg it 1683 1308 2302 2664 1131 8661 2511 Netogic M22 Ne1ease21865 Netegr1y11953 Nertio s 20475 NMoom 627 NetRain 544 Ne15o1Ich523 NetSoMo 406 NetWolv 773 Ne1ve66p35913 fihvrEng Neurobroi 335 Neuroch g 714 Neurcrine6388 209 Aleurgn NevadaCh226 NewFrni 315 NevrAll n3092 1906 1524 NexMed 262 NexstarB ro580 NertetC 91677 Ner6P00819 Nissan 619 n7292 278 Nordson 1387 Norstan 758 NoAmSci 280 NAmTech 554 NocIrst 14690 Mrdidlb 4256 NdroMd Nobleint NvilWrIs13875 Novavax 6810 Novell 58556 Nutiodz 241 444 NuCo2 NuanceC 314 Nutract 455 Nutntam21856 Nuveld rs1672 Mucha 55712 512 MtrooPh 246 0254k7o 4523 OCharleys 748 011edlyA 4557 051 Mm110737 OSI Sys 2087 1512 Ocuir Wm- 841 515 409 12 478 Name Vol Laat Chg 1039 1901 07 AMR 1594 02 109 ATT Fd 32 8722 25 AbdAsPac6338 06 830 Abisaudn3490 01 48 Abrams 1911 10 210 AccessPh 817 08 353 Advanal n1800 98 09 APArStar n1504 02 63 01 Andrea 1277 08 AntaresP n1540 128 03 34 ApexStv 7929 1918 01 77 ApodoG 93192 1701 2515 48 Arhylh AvanirPh 7681 07 315 Avila 01 7853 08 B&GFds un7312d1497 27 eernaG04134154 29620& haaechT MO4 13455 360 9oo45Cts 1194 d 66 Calmane n1474 37 Cantor g9930 299 016E1195947 08 208 02 Canon° n13190 75 19 349 CanywRos2095 10 CapAulo19 n10412450 70 CareCnal n1348 08 CelSci 1859 02 53 CaratnCh1858 48 02 CFCda g 3604 580 05 01v1Mar 1250 2155 38 Chanters 2432 2013 84 25 Codaerp n5627 145 AMC - PtXTc1436 23 510 494 4160 07 15 56 19 451 1171 1831 29 62 6352 93 3345 435 013 11 04 52 01 19 18 16 533 50 118 63 61 02 40 10 14 AO 13 42 04 30 91 09 50 10 985 361 1106 06 09 618 4265 22 10 54 01 1135 07 06 33 03 05 15 322 1819 1 42 10 84 72 23 81 01 39 B9TT 2 07 357 44 15 69 85 21 37 28 45 637 875 835 14 20 1153 10 04 02 05 04 349 I Q 687 13 45 10 19 57 24 32 1620 2161 2326 1826 3557 29 48 05 400 595 01 43 39 72 1362 NvestAid7137 207 NovaMs 614 NovaMed 329 Novmrg 515 23 1357 '7115509 Net10 PETCO 12595 u36Ct2 PF Chng 3830 48 77 Bnc 439 u24 26 38 16 1216 04 22 40 14 38 35 56 390 412 06 2429 238 2239 367 17 22 695715 88 4 34 633 20 99 AO 15 486 06 410 1535 90 N 850 19 aAlt07 6 14 G9 - 233 401 1112 1567 38 04 63 11 56 26 6325 10 16 29 48 10 07 36 1705 01 OhtoCas 2255 20 92 OktDomF s2829 2788 74 01 OMSK& $652 u28 97 OiScCI rt 01001 1075 33 1813 216 OtympS116579 16 OmniErv 1288 442 Omnicell 1401 401 767 OmniVisn s25547 1452 28 OnSmmd10307 07 325 Wrack 228 723 26 Odyssey11112628 On:itytg760 552 vas793 854 65 1615 8972 4066 OrryttPh OpenSolu n2065 26 27 OpenTKI gs8665 1564 311 OpenTV 2773 OpeAvSy ts8043 991 170 1909 OptinkC 749 OpnlIch 617 572 Opsware 3652 781 2 02 Optc1Cm OptimatA 61960 1039 1455 OphonCr 460 Qracle 16 02 I 25 199 113 15 01 403 03 02 19 02 21 54 4011844914 Orbdz n 2836 &botch 407 Orchlito rs973 o n492 Wlog 260 1416 Odhmla 929 °smut 9408 OsSeolch 901 OtterTai 237 OvrindSlt 995 Overrule n1296 7655 Dyers Oyonene 2116 2731 1725 774 710 950 630 08 27 10 19 385 24 08 05 20 2560 30 14 35 31 95 05 43 3949 617 74 16 451 285 - Ftrrrt420 257 PDS Gam 638 PEC Sol 677 PDF &A POI Inc 1287 19 2769 216 66 1205 04 iE Last Chg Cotner Sid 768 05 840 12 314 Crystalh g7213 Name CHB Vol kids6542 1347 16 jXflA Diam7019410000 DOR Boo 1253 45 M DSLnel h5469 Denilid 1013 DesedS g12703 05 02 ChgliAnge19919 Doomed rs1334 1061 DyllAu Dynamo 2330 dig 8 05 110 349 192 996 1864 18 05 01 aglellbod26Q7166Q EVinsMuni1056 1416 EV IldOur2579 1905 EldorGid 94234 295 91 timer n 768 1452 108 eMagn Frodwir4 02 03 02 09 03 h2074841623 Evednco 2563 Evorldgd 1185 Exce44 2048 FIA114 1612 15 99 18 19 06 05 3125 465 48 576 06 29 Genelm rs 909 d2 60 Goldllsv gl 1'35 474 07 GwriLk (4)11366 1997 14 V4306A99 15 02 153 Ole7WQK26544 95199 35 397 GpoSameM157 Gulurel n11469 509 tierken21268-- 6702 24 Hemp 2446 201 GrillagG g2901 k tad Vol 26 35 596 2027 NashF 3849 305 13 95 Nastech11341 Natinst s 4129 26 28 NHICIII 21 50 339 MitPerm s 399 25 76 NtWnit 26 15546 filinsHrel n2E00 7 05 NatnMith 105627 211 14 59 NatrSun 629 NarusAled6731 u7 78 1085 Naugattil rt229 14 27 Navarre 3190 1710 610 ttaVITI 2625 13 95 106 NeoMgc 1041 Nectitx 523 151 Neolorm rs61 878 NeoPharre1923 769 Neovrare 956 826 Ness tech n3405(111 70 Net2Phn Nom 06 1444 Itr:0806 NetRank YO111:::: IV i A 41 11 11 13 18 1)) 431 Irschad3SIN-- 119 50 185 2303 2653 546 750 2620 3014 1471 Kos Phr 1215 Kosan063517 Kronen s 1046 Koko 7688 2349 Kyption ICA Vet 709 WC St 3535 11 loll 474 LSI Ind's 297 5512 Lrx labOrst 04 14 898 903 9725 945 2144 Meyer 0994 KongThg KopinCe 66 4 82 1166 1010 1336 Moms 3100 Kentelent 347 KIndredH s2415 Went n 353 KornBres 285 Kesinds 293 Knott 11577 Xnghtird 8671 Knight' Korvin 26 733 1207 Kaman 220 KanaSe 964 Kanhay n 379 KVIiInd KellySA 13 07 1 Oc MB Fnci 38 24 63 1720 MrcCmp MerciW22192 3797 etereelt 611 1687 106 MendBe 264 u1353 07 251 Mensal 00 409 ileritUed 91390861205-21- 4 Mens Cp 1541 1042 03 MesaAir 7181 02 553 1672 174 MetalMg 865494 19 4324 MelaiSfis1540 MetaistIS47183 1664 97 PAWS wl 683 364 35 MetaSolv 264 224 06 Metharm 2183 1452 54 Melhode 691 21 1250 Me0oOne1364 04 161 18 1568 Metrobg s 540 Msanal 1012 9654 36 Mocroun 668 03 476 27 89 33 Moody:24054 Mcronise 9129 09 415 12 513 4945 Moos MicSerrol s4417 14 62 13 Micrilso414135l 28 03 1 Mc0Se 7179 4300-J1MocroOMd1196 03 350 Microone n4233 476 25 Miemsn 881 15 570 ModStfic 212 53 2617 SOO Midiby 4977 28 MIssWal s376 1729 35 14 MdsystBc 502 1965 Meohn 2574 02 607 ilea 293 6701 138 MilICeN 2959 127 05 31 MillPhar21125 1203 Milleniat 1944 2345 56 41 MiIknInt s1930 1750 02 204 Mindspeed3185 Mtsonat 220 550 25 Hissnlies8976 60 575 Mdcharn 2585 92 645 01 9 1584 MnyErt MobAin 469 26191 40 23 824 MobayElec646 Mobeus 361 751 04 ModenM 542 583 112 Modina 704 2891 115 MoleaDev1067 23 50 Moies 4202 15 2963 MoiesA 1659 2575 25 Momenta 1240 06 809 MonCosn 699 2235 173 Mondavi 10 354 3935 11 lkoolahic 468 417 Monroal a 210 2324 120 MnslONw12794 24 2494 MontPas 529 03 335 MoOve n 1201 71 91319 14 Mode0a12355 1695 72 MulFnln4057 1201 Mulliband 227 116 07 38 20 28 gh5964 Pillage 3132 boa 795 MAI - Mord& 06 1014 23 59 339 els 1162 3483 LIVE03711 321 490 LoJact 3064 ull 33 1 80 lootcee11791 4868 Louder1 510 IneSSIlt 748 26 31 51 looeSmar119472 1113 loutieve19702 luotelr 619 279 33 56 346 tufigot LUMPfli ft 567 663 681 Lonna 817 217 or6 297 '' Nemo Last CM 15 38 07 04 06 IvanhM Vol i 30 25 752 225 483 1862 1721 2461 mine sts sleCapri 2712 sontes 684 sorecivitC3 staPh 256 12180 litun !Agana - - Intel 26 33 01 90 re-Sql- -'3 40 448 - 78 04 31 491 661 49 28 23 865 660 InknePh 1954 Innotials 482 ImovSol 1006 Innoves 466 Immo 3070 Insgh1Cm1 722 insight 3258 inKintaSo11187 259 Irmagnia inset 554 490 Signed InsuPhar 1078 Instee n 5414 Instalet 5904 114 1Sct 1072 888 kliegAlun k4euCerc10190 40 47 23 02 26 78 30 44 47 79 liPs n 327 Llamas Lancee LikelH 448 80 39 679 148 11 InOormat13201 Into - 13 - 45 - 08 47 65 38 1i32 Nom Chg Idnn Its iiexasaC 728 n2 It'S11":cmgm-14-1- 11C DICra ITIA Cp L nteync7367 GMXAS 477 GSI Cmtnrc295 GS1Lum 586 GTC 810 284 GIS1 218 Garnet 262 Gan164 n581 Garner! 7261 &wipers 346 Gw0 03 140 IF7r""It GriCorn 10 01 1115 09 07 37 26 2027 Fail Notre ImunInd - 106 80 HansHa 1283 Harnsint 720 HneriBro 1095 Haumiag 776 HayeiLmn3590 Hereiwaes18526 HIMGSv s 340 HIMAxis rs217 IllthEat 1644 HanTroncs276 HOME s 2104 HeyekSe 593 Helentr 3121 Hoax Ted13362 Hemosol ve483 HScheon 6069 262 227 Hesklip 735 HoloPtem 551 hien Inc 1194 Herbett s 1114 Ho8esfrien879 HeradE 5123 HlymeAda 391 512 Holooc HorneSioce2407 Hooke& s2466 HaT1011 604 Ho4lapic10754 HubGrp 338 HudwiCily 427 Hdsnfivr s694 HureGen11874 Humpley 571 Huntli 10338 Hunt13e13734 Huroo 3413 01 05 65 397 695 03 34 75 - 117 16 N Frievt 743 11111$9468 Focusin 1904 FogGistler1149 Fonar 716 Foodich 218 ForbeslAd 706 ForontNle 578 FoimFac 1249 Forres113 2033 ForwrdA 4577 s 9048 Foundg19246 FrankEl s 498 FrertsInc 1786 Fmeiks 2982 Fue1e010372 562 ForPh FOorfll 968 Ftirvia 7617 20 12 Enurrn23090 1840 4 93 11 53 EndordS 3904 04 6 65 Endokaex VI 14 88 12 EndWve 1190 40 227 InoConv13196u18 42 47 17 ErioSo9 91912 849 06 En4e9ns 2342 Interim 32 u16 04 17 Entiehld 2917 192 EMMA 1661 08 279 40 EnvoiCm5256 52 1528 EntunPhar4297 15 lonlabe 97411 23 02 13 62 24 EproiSti 5485 E 04 420 piphany1543 17 10 67 EpoPhar 2138 01 208 EpochBio 538 MOO 13 36 12 31 90 65 Enelnd Al 262 49 82 - 39 Esceinn 1553 1226 02 999 °Speed 4555 1102 82 EssexCp 772 19 40 EuroBosh n336 19 06 Eutonel 1789 09 4 SO Emitted 524 09 EvnSul 821 323 - 07 EvitySt 3250 10 4 43 Evoh502434 EsectSa 2166 08 329 Evededi 273 57 20 35 Exat 17 2567 1490 ExciTch 407 98 26 93 47 e0eoprovo43116 E vein 1489 25 818 Evidele n1329 1510 02 1461991 52 50 1 29 6P98 1567 08 Evoke 490 Eu64006739 64 96 62 WI 5 39 19 ANetve2:64 2415 365 2752 01 33 76 05 - FI211 4590 lreen0d n214 GManrwv 834 Grpohn 9024 GutlircPh2248 GuearC 2239 Guresiand 504 61114re 2264 Gymbree00 77 HE! Mn 839 HainGelesil 726 HarteroT 208 HancH11s 294 HanmiEn 543 Hansen 933 Harte11 337 Hark 388 303 09 02 46 02 21 tI 12 30 02 06 36 08 01 - 18 11 15 I 76 Hanl d4 - 0 ' - N s44 ei- - A it li pc 721ali Deem 4617313 DRE Cm 247 DOI Corp n1506 0011 Ph 1120 DPAC Tc1120 mT 4 THE WORLD 2 13 64 - 03 7 16 GyPdSys12394 19 14 - 19 36 CntAcp 29 12 - 26 Cie inc35524 03 Creoinc 21196 -I11 2 Crowd 382 26 01 74 Coil'ael 1305 1583 09 CreeCtrytill467 Cfosstex o553 39 35 2 59 Croestel s510 30 87 1 27 CrivnAn 204 110 CAICeil 1490 02 866 21 1584 Crypthr 235 Lim n3983 u39 92 2 78 Ono - 33 10 10 Cubt4191 3713 Waled 3590 1403 03 17 CuraGen 1092 502 C4Jr11116 23 794 622 Cure 1913 09 380 CAimMed 8306 101 03 Cali-a709 d10 41 63 11 06 CutterB 585 06 14 21 37 CybrOpt 956 08 626 Cybergni 413 18 82 10 Cybermosa' 942 Cyrnel OF OS DOWNS TOGE THE- EWORKING) OUT THE PHOELEPAS OF Up INDIC TANK 48 7- 0- 2 11 17 WOUVERFUL 40 06 29 544 OK EIVOWMEIIT Ic GIVING US MOREY TO TAME OUR TECHM4A4IT SIFTEP MACS AM° FORM A 33 Dutch supermarket retailer settles charges WASHLNGTON — Global grocery retailer Ahold NV has agreed to a settlement of civil fraud charges over an alleged $1 billion overstatement of earnings in a deal with US regulators that does not fine the US Securities and Exchange Commission and Ahold the Dutch operator of the Giant and Stop & Shop supermarkets in the United States announced the settlement Wednesday The SEC also disclosed agreements with three former top executives of Ahold including the chief executive in the financial scandal focused on its distribution subsid- e Peter Zate AN 1- 01 4Q 18 Tiwo rateg 216161- WE GOT AI MEW PROJECT 63 03 - S iary US Foodservice chMMINNIIMIIMIIIIMMIS HELEN Sweetheart of 'd1743715- -2 Comehm3r1 has also disclosed inflated circulation figures for its Chicago newspaper and other papers it owns circulation practices She said the Times stood by its own circulation reporting Belo Corp which has acknowledged improper circulation reporting at its main newspaper The Dallas Morning News said that it had received an informal inquiry from the SEC and that the company was responding to it Belo disclosed in August that The Dallas Morning News had overstated 2003 newspaper sales by 5 percent on Sundays and 15 percent for other days Belo officials blamed the circulation overstatement to sales incentives that began in early 1999 and have since been stopped Tribune Co another major newspaper publisher has revised circulation figures at its Newsday newspaper on New York's Long Island and at its Spanish-languagnewspaper Hoy because of improper reporting practices Hollinger International Inc percent due in large part to impressive sales figures for September Its earnings estimate of 61 cents per share is 12 cents higher than the consensus estimate of analysts surveyed by Thomson First Call real-estat- e BETI ESDA Md — !lost Marriott Corp posted a nar- Nemo t 2004 I 42 rrt lost Marriott posts narrower loss for Q3 Lad Chg Vol Ott Ito ter will top last year's by about cents a share on revenue of million a Funds from operations commonly used measure of investearnings for ment trusts — were 6 cents a share up from 3 cents a share in r the period SD Last Vol 160416 Itun4 Fram Taunt trim sertietx LEC in New York real-estat- BUSINESS Thbune BUSINESS GLANCE leos Mexican or Pemex had closed off the line and were working to contain the spilled oil The news was enough to set off buying in an already jittery market atmosphere said Ed Sillier vice president of risk management at Energy Merchant fu- Lake 829 820 Cap1468 PlAC Chg 2 02 Sra64396910 4:05 38 66 33 04 03 PBC Scriz 78-6-5 PS8 Bldg n426 10 62 02 19 PSS WrId5273 PTEK W4358 TO 80 PacWeel 357 03 93 Paccar 3141:05 68 15 136 11 17 20 Pacering 1615 47 PacCap8 s615 29 72 PacImmel 380 6 43 07 15 PacSonwr29039 21 913 12 Packetr 1011 PainTber 4124 17 670 16 25 PalmBHm 532 57 PalmSme n1341 20 90 04 22 2060 palmOne25300 Pairritt4 2279 3615 58 16 14 PanAM716144 40 39 47 Panera8rd6438 54 44 2130 2296 Pantry 01 PaNchn 563 3106 373 27 Paradyne4170 1651 ParPel 32 483 Pawn 20617 549 02 19 64 15 Paresel 1062 487 ParkOh 1903 05 Parknosn 216 03 417 16 Perko 244 493 14 41 Parlux 28 1585 01 PrIrsedi 1417 6 80 PrITrfri e1271 1060 09 13 80 02 PariyCty 322 494 06 Peewit 618 74 80 401 Parlerson5397 PanUTI s44465 18 49 46 36 25 PedkSvc 212 21 821 PeelsektI296 2301 06 1177 24 Pegasus 1346 12 734 Pe9asYs 241 Pentstar 384 170 03 PennNGm5222 3901 05 PennOci s1920 03 93 15 Penwest 639 983 13 36 60 PeopeCT 6469 03 PeoprSup n972 0700 11 Peopleso11526111 48 PrSeTch 54z 03 TM 151 Peregrine39T7 18 Perboen17794 4 14 PeFood 3579 2250 05 12 PerfTech 405 551 Pericom 547 32 935 01 PermFix 695 134 42 1880 2008 Pen 82 PenyIllis 343 2113 01 PervSll 1433 409 Perkted n 766 04 490 Pe4rohaw61733 907 39 16134 Petit 3807438 92 TA 111157 16435 Pf Sweb 278 PbrrnPdt Plencyc Pbarmos Pbannion 493 23 29 95 171 3801 1083 79 03 50 3582 390 3607 260 n6574 48 26 8 09 Phase w n501 PholCons 54 20 622 PlinxIc 892 508 PbotoMdx 657 228 Photon 3307 20 26 Pbotrin 4714 1745 PinrucLA n1437 918 395 PinoSyst 1184 Pixar 4476 7995 PidwrIrs 13725 1146 PlacrSier n833 2408 1116 PlanarSy 1150 Ratan 10 08 56 37 17 01 32 07 08 06 103 28 13 06 21 26 03 42 35 04 38 03 886 261 Plexus 3286 1160 687 PlugPower9547 Po4ycom10684 2077 Potymed 5750 113239 Poore& 517 271 Popular s2658 u2621 Poott911 276 1375 Portfilec 1980 Possis 1462 140 Powell Povainlo 4441 3249 1472 1672 2079 6 28 12 PwrDsine n372 Pownww 6996 Pozen 493 PraeosP 4156 PranaBro 820 Prestl 358 Prestek 630 Pncetar rs381 PriceM 6070 pnoeline 7892 PrmeMd 471 Prmslth 1424 PrimusT 3557 Princtil 512 Prtroruc 423 P riFilthe 2126 Privale8 s 992 PrvOried 369 ProOex 229 891 Progen 703 PmgPh PmgPar 230 ProgSoll 1960 Prosoll 1437 1285 60 07 09 01 03 04 55 648 913 di 95 470 10 27 04 1685 938 18 94 01 5124 2134 712 49 25 06 121 165 01 01 013 03 115 40 1761 1938 26 90 265 282 471 1358 1042 1985 36 PPtrolVer4622 u26 65 1813 5697 2254 6566 1150 1864 33 66 Pmxim A 7574 72 P 363 960 1046 24 49 '0147d 278 708 QAD Inc 595 728 QC Hkigs n463 1690 OIAGEN 2169 1079 OLT 15677 1545 WO 5450 822 105 06 14 15 28 48 04 401 24 46 60 32 30 02 40 irmed Qua' 17 401 n 213 QuantaCp rt518 Quanfuet2202 0uesiSr315101 CockLogoc 259 Ourdel 2443 Quinton 353 AC? 867 11F Mic37704 HT Mon62 Clitypis AO 08 C 03 27 08 248 482 932 19 08 20 3272 t Last Hooperti 1461 AMGkJg5624 437 840 1 15 AO ING GRE n1541 06 o1 &A2IO466517033 L4'461003 42 1438 18 17 246 SprinSt SpatiaLt 2256 9973 05 28 09 02 09 782 160 170 28 15 51 319 2 43 10 15 35 28 12 24 01 1 4181 301 475 21 13 32 45 04 07 309 791 787 766 537 547 409 08 27 08 34 13 01 24 93 61 10 18 46 97 04 525 465 01 03 05 35 66 3865 II 814 26 21 26 22 22 01 14 98 Sauter' 21008 Satcon 723 SmsentPh1064 SytsCm 1591 SasonCp n3249 ScanSource1945 ScanSoft 1896 &tuna 309 Schn41er5225111 Scholasic1793 SctoodSp1686 Stearin 502 1722 SaGames2987 SeaChng4646 SeanGen1021 SecureCmp7051 Wks Samt14749 SST 14717 Stlictity8 2560 Sii1COM 40 Stamm 5608 g 8094 SmotTch 1301 &NSW 173°232 SatmCels20618 SIentotts n312 SMcida 3231 ttr7f03 822 241 09 u748 61 25 35 88 1203 07 353 11 25 58 68 77 3370 29 01 25 05 15 04 370 698 02 03 42 30 02 26 07 1223 13 58 19 98 4601 2878 24 68 58 1745 32 93 101 M 12 975 13 12 15 u1375 218 207 129 07 01 00 7102 25 21 12 44 233 39 45 29 4040 57 437 13 1957 03 15 97 13 607 864 35 23 02 390 3809 730 2019 07 12 20 36 31 25 970 725 100 651 4608 2 110 1710 2312 32 18 OS 13 2705 43 83 08 125 53 3631 12 98 02 1j33 64 2100 1266 16 N 03 81 11 4673 84 1340 15 3429 123 10 680 66 26 02 08 09 ' 21 26 05 AO 1 02 237 43 27 50 32 31 06 100 110 30 75 1311 65 23 262 1386 71cCipes11291-1- Ph2383 Inc16408 503 Topimge 209 511 Topps TorRes 763 Toon s 459 7°11E 888 TowerS 432 TrackDats 492 TradSup05893 TrdeSlabi 738 Tod 529 IMMIEnt 504 TransAct s2543 1382 TmSyA Thwity 1933 WrA41 03 360 126 144 d3 18 58 61 548 25 83 181 94 63 09 07 19 06 122 01 31 29 03 01 06 :11 Smetraink2099 Soorcecorp491 Southl'ncl 954 SCmntyFn341 Southest11218 Swslac 242 Sivi3c9TX 13502 1014 62 2861 1095 42 36 21 2156 2090 03 15 TO 22 55 39 01 Last Chg ISM1200063616 5840 60 Name Vol IS8S1293095911132 iShWita 1181 2329 ISMIEst 890 11080 IShMllhcre 824 5418 iShEngy 2501 61111 19iSPSzn15621 14349 4547 iShEut3501751 6675 800 108 96 latetgord n1442 943 g 810 5368 InSaaVis 1518 62 1118N81?2006925 IntritHTt 9641 6100 II1er011 gn2772 2847 Investool n1912 240 IslandPat2814 39 laplarn 770 663 Iyai4 611704 1860 KEA Inc 4757 543 70 625 LaBarg Lumina gn 903 435 PAC 440 Shp 3641 MCF Cotp1114 145 MadCatz g1243 65 Medalist 1150 448 1443 230 Monty Mictoistat n971 133 lanesNI n680 570 Ittarmt 8177 129 MscanW 983 10 95 Hamel 799 936 3 92 47 04 04 01 13 09 02 04 03 406 15 49 131 167 124 59 132 03 52 02 33 02 08 34 14 03 45 36 02 22 18 AM 12 07 06 03 03 03 79 73 29 665 692 215 5156 s 2980 TriknTdt 494 Thatie s7821 Trimens 2407 Theo 1809 TriPathl 1020 InpathI 4240 1riQuin113388 TropSprt 259 Troy Grp 320 IrstNY 1655 TrUSiMIC 763 TuestAm 1394 N 18 10 42 25 2794 1686 1736 188 119 87 33 44 04 152 5444 21 13 02 06 1124 208 01 29 81 1204 49 52 313 617 29 08 03 05 115 394 139 319 1287 01 24 31 37 29 93 SO 04 267 Tumb4wdC2124 TutSys 1618 250 Tweeter 1220 6 41 2427Real ts3080 365 21Cenfild s205 10 77 UCBH Hd2739 3907 HMO En 458 4999 US CAM 1001 656 US EnSys 503 70 US LEG 527 359 USPhysT11302 1402 US Xprsa 290 1853 USANA H 81047 3269 10 09 12 82 10 16 01 28 12 22 49 Vol 91 12 22 13 16 50 09 25 31 - 05 50 02 76 23 '67 03 02 80 37 44 04 06 tildea9ed12314 751 unvmw 930 12 60 - UneEthwt:44Plc :2531 188 lawf Ix 1058 u38 36 13 63 UneStain 244 LebnOul s5285 35 20 2121 561 Urologo UtehMed 156 1119 r7 130 1 24 38 49 01 31 VA 94 06 Num 1364 AM s1480 20 53 15 Tech 1480 01 85 VSE Cp 704 263 94 ValTech 2506 325 06 Yalenlis 1034 03 212 YalVls A 1506 11 90 35 ValtreChck22157 906 23 1668 Vanan 3523 63 VananS 8714 33 41 101 VascoDla1742 01 260 VescSol 944 801 09 01 456 91556 Vasogen 01 96 fawned 619 Yaslera 3017 10 169 01 126 VCamps 236 Veecodost22270 19 60 213 01 45 IlettyErt 6393 39 Voltam 395 4911 Venbv 969 1689 09 Verily 1972 117 01 3520 02 VenntSys1945 Ye9511713058720 114 10 Yentas 72528 2092 62 4317 1235 02 Verily 85 Versad 508 04 Vetso1cb20109 47 04 1009 48 VertyPh 7204 01 131 VerkiNe12339 VieNet 62 573 18 22 VeSat 1579 74 Vocal 1120 505 22 Vicur 2059 1014 59 Oman 3047 1355 99 10 278 VsewptCp4705 111 8987 04 Vognette 10 655 Visage 4033 07 VinerIND s579 u30 78 12 VionPtin 3048 426 01 1270 229 ViragLog Viortvm 330 182 07 215 03 Virologc 1618 11 VtsionSci 925 239 01 VislaCre 259 1474 Vislbete 255 155 04 VisualNet 783 307 07 19 1313 Wangs 1053 Masse 03 Vilna d1 133 301 09 Vivus 347 456 06 139 Yodiec 377 Vollena n 796 1410 19 Volvo 291 32 3618 21 347 509 Vyyolnc 5V0 40 2772 302 35 WFS Fricl 352 47 4609 W1 Com 1338 05 191 WRP Gp 542 48 13 WPT Ent n704 12 885 Wasnac010793 2040 431 Washfed1019 25 41 26 WashG1M1439 3435 45 WasteSvc 9350 288 01 MOGI 1715 396 01 01 84 WaveSys1817 720 30 2720 Wary WeWL120794 654 02 15 WebSude n660 1035 Webes 8142 43 2515 52 webMeth39740 990 Websense3 85 4310 45 Warman n 309 626 04 WemerEn14884 1896 45 WslCs113 272 2415 11 01 29 58 WsiCom 453 10 WstMar 1092 20 45 5572 77 WAmecp 593 Westalt 278 309 30 Westel 3574 04 501 34 WWweiss14704 2789 WelSeal 5330 187 02 WheelPit n2639 29 80 446 ithrteElec 882 566 26 85 4213 Whany1 574 WhOeFd 7860 82 07 110 09 MOWN 2886 804 3139 147 WishBoo s842 Wilsonst114136 36 516 12 36 Windlivr 5502 34 Wintluel 96 5520 14 WrIssFac2868 721 14 1596 WitnSys 1669 VidwIdG 512 6183 12 22 Wrkstream13557 296 01 WMAccep1471 23 31 WorldAir10141 569 21 WHeart gn388 01 118 WorldGete540 02 167 64 23 013 Wnghth4 4248 36 6385 5240 Wynn XM Sat 41564 2952 )COMA 6720 220 401 30 369 1398 Xenova 1285 159 03 391ms97341 01 113 Xybrnaul13427 YDIWlssn27B 03 314 Yahm 549292AA913 13 vakeom s 213 09 779 Ye00w11d9549 u4691 446 15 Yocream 223 405 16 Youbel 2614 311 24 Vowed 458 1039 3991 02 48 03 Zebna s 3365 5762 18 162 Zeves 600 ZhoneTch n10033 246 08 17 375 Mom 1923 821 13 lila 415 ZiOG n 680 566 09 Donal 4256 6017 06 18 lix Corp 4233 590 ZoliMed 889 3136 19 23 536 960 376 belles 340 03 Z011111 05 9506 1359 13 558 1035 Zygo 68 1757 ZymoGen 374 KA VI 4619956 me 27593 bilk G1 Name NVR Vol 891 Lag Chg 304 54204 2963 Nas010014305345 NOVO 1050 Nordic4m4459 NA P88 94200 NOrion gn6347 11006 504 3299 812 262 198 0046 668 Odystaar n1311 245 O4Svti1561141917 012 Tech2579 °rezone go2413 N491149 49 43 12 150 318 'Welt Na6916 51 17 15 01 320 02 u2644 13 985 886 2909 988 TO 1803 1242 - 12 98 1462 SkyyM sSco02164112191 15 32 09 04 58 50 03 696 928 n4231 TriadGly Tricot Tndktic 239 26 -04 16 Iravelzopd4101664 133 04 25 N 3106 TexReg s2253 TexRdhsA n2303624 52 ThStreet 495 3 54 Theravir n327 1786 IhnaWk 1940 314 491 762 ThomasP n874 10207 Thoratc 4579 875 3Com 16898 421 08 1860 01 2173 3671 29 s439 24 50 03 TechInv n 320 1450 20 TechAsh 387 776 68 TechSc4 221 86 05 TOCUMA 584 42 20 93 3132 135 07 Tegal 17 44 Tekelec 5210 06 56 11CmSys13114 6303 958 Tmesys 3916 20 TeteTech 905 9 71 28 TelwesIGI n2128812 50 05 Teltitinc 3192 61 20 04 Tellabs55892 9 01Ahli Telular 3526 161 07 Tears) TOCCICI n 214 10 885 33 01 O Smatikto 150 Smte 688 StnertStne26078 Socket 567 04 103 511 1905 646 23 88 25 25 678 2590 62-- AO 12 10 60 02 Smarhera703-SollSoft 1294 847 SkyTnct SkyWest 2511 117 40120 6 64299 467 S1nus8932875274 -2 227 41 TibcoS1157569911do 2841 IShBasatt11371 28 120 505 2080 2136 736 3932 211 204 10909 2215 773 TchOSAIS Toligrde TornOnim -21 Strenza 45 09 03 Techne TAM 474 14 11 36 35 19 3832 39 24 341 15 02 09 05 30 61 16 68 9368 Sycarwe 4166 12 856 565 SykesEn Syrnantec s6488653 00 238 SynthWit it 913 24 SymeInc 764 24 Sways' 878 2282 2394104 S5nap4cs4152 3 02 08 Synewp 235 29 Syneron n2298 1779 04 Synopsys14291 16 23 move 612 1001 06 251 10 503 Synpicty 477 08 1654 Syntel 87 01 478 Synths 21 702 SynttoCp1314 13 68 15 339 Sypns TAT Tan 01 365 6 87 21 IBC 50 909 30 IC Pplift 381 3827 04 THO Inc 5599 18 62 21 01 124 1IINtk 272 TLC Viston4694 22 942 TOP Tank n215741505 95 TOR kto 249 21 508 TRH Corp 549 1801 24 TfMJdi4247 01 1000 485 03 Cp n 582 TalteTwo4229 3456 09 TaikAmer 730 550 02 436 2525 31 TakCp 17 55 Tanoilec 2764 43 14 125 TapestryP 911 01 139 TardSene1014 TaroPh 5880 2185 73 Tarrant 4760 78 05 TASER s40941 51 3817 26 23 02 05 60 639 5596 2478 39 03 291 2 43 13 38 63 90 6 91 S4J000119713533 54 52 23 22 u36 25 SunS255 618 1 37 149 42 2 02 Stertnof s 255 Stewfra 2956 Star7ate 068 Sto6On9h12359 Stoe4eisn1149 Stalektor n386 Saatagem nI689 Strawsys s1253 395 StrICkag Stratex 2113 864 Strayer 01 20 01 58 13 AO 01 864 45 02 S1enbicao1643 StriEnWA11313 25 389 612 15 09 05 175 14 59 SiebetSys55114419915 Mural 5482 3714 Say StgaTech1229 1239 siSt3rmnol 5655 StatnaTe15502 Stanatlik M85 anH 739 Manimg13294 2 18 2620 17 11223 43 Select ica 318 Seictin 671 Semitool 715 Semtech16818 Senetek 244 Senomyx n484 Senhgen 500 SentoCp 528 Senzacca27434 Sequertm2190 SetenaSt12914 Semi) 3055 Shanda n15854 ShrMm 1928 S1h011 687 ShirePh 2961 ShutaMst s4798 Tch n378 SteelCiou0277 SwiSulnaic 2911 3002 12 93 S0Oyna20 Sieerich 4241 29 960 7 03 46 1926 44 75 29 30 503 4765 596 34 57 25 71 1704 d6 69 31 eclittsks10713111i Samm475597 Stamps rs2290 611411c 4009 Stankm 425 Staples 16987 StarSaen6517 Startucks24522 STATSCI1243 &Mk& 800 525 50 103 562 376 38 14 13 120 - 63 OD 481 34 e2 371 842 33 05 345 18 11 14 06 1450 29 81 23 49 26 I'"2 196 4 02 172 2345 &InOpia'5685 254 SmTlar Sunterra n3759 Stmlich 6285 Super1en13802 Swim 283 trik--"151-6- SOS Bac 218 SOS Tech 390 SCOStp1018 SCP Pool s4761 SCS Trail 601 SEP Inv 2730 SFBC s 2099 Stint! 1105 SI Tedt 216 SM8A 397 SNO Bob rt208 SPSS 215 SSC Ic s 959 Salem 7906 SateNet 1520 SalemCm 363 SaksPh s4237 SandFm s2272 01 941 42 15 15 15 13 21 183 1589 u23 81 II 95 41 USF CapI511 e36 90 UM Hlolg 926 13 53 3403 u6072 upwrid 1747 UTSacre21967 u477 0Idea1110108 Atom 1473 15 24 UNE Id 1818 3 36 12 79 UllenSoll 329 Ulltald 1110 1068 16 135 Ultralech 2810 22 87 Umpqua 1062 08M 778 35 42 UICBUGa s239 23 29 ladCdrat 218 11 30 661 '52 UHrig 1761417F 61397 26 37 ladOnin 47417 10 34 LISLare 369 8 95 USted 1257 4369 32 2065 63 UtdSwg Orli lap 3842 33 10 1E9 Str113 07 99 19 66 1009 24 73 Nada 12 79 d 95 10 37 45 529 350 Spectra SpecPh rs 503 SpctSto 1028 SpdHaley 24 Sponstn 252 318 Lad Chg Lad Chg 10 90 Sparm2853 TOCIA14:6111! ISCO 90 8222 iShArdia 3038 1381 25 1466 Sheraal 7721 1859 iShCaneda2036 1563 77 1584 iShGerm ISh HK 4918 1100 Oklopirgjni 9 82 &I kw 3140 2532 iSh4alas1913501972 iShMexia)1245 2065 872 iShSing 1703 iShIf4hvm1703110 Kt ISh UK 1266 1642 iShSP5002461 11164 iShEmMk14411 17245 iShGSCp8526311234 tStISP8eG1071 53 68 0011991511 5178 sSh20 TB 6400 8856 iSh7101131300 86 05 1306 8212 LSI) EAFE 7184 14215 iShSPMid 902 11735 iShGSSI1 1413 3569 iShGSSent1340 4696 iShGSN812945 2734 iSht4otioD13272 6716 iSh11100094713 8076 iShR1000G2243 44 96 II 01 1233 Vol 445 45 22 S1 Corp 1668 SAFLINK1748 SOA Com2567O Vol - 38 - 02 14 ResCunn2818 2204 805 Relek 2756 ReutrGrp 333 Rexam 401 RuchEl 888 RtgelPh 2605 441 FloOsNI RightNost n1223 Ritakied 494 410 RoanEl Ro4inSamv879 RossSits al 1572 Bono 2406 RoyGld 2844 Roycefoc 291 Rudolph 969 RurICellA n346 Ryanair 8311 Rvannest 659 Kama Sernaler s393 S9acemb2108 20 14 121 14 67 Rschk4o1s85vg Somantc 394 SomeraC 993 SonicCp 814694 Sonicfdy 266 Sonichmov2913 SonicSol 2978 SncWal 8086 SonoMe 290 So4raM65410 14 H91 E Name Rep8rcp 401 ResCare 1048 27 11 303 633 834 633 2:Zp515 Sobel:11117374 29 Last Ctig Vol Sec 8094 Radaf tat 366 FlackSys 1882 RadmSys 639 RadloOne 322 ROne0 4700 Radvsn 299 Radeare 985 RadneC 991 Raindanos868 Ramie' 478 Rambus10714 Raman 365 RandoEx 96453 s3244 1516 RavenInc11097 Reall4wIt 7547 RedHat 26309 Redgchtn1168 Redbadt r6694 ROO crn 1797 ReonTch 1178 Renenm 4029 Reger8On243 Recas1-3- r 458 Remec 6279 RernotDy nIO21 Ronasim 217 Renoss n 835 RentACI 5916 Rntrak 337 03 14411 lcom110408MIM QualDif Mow RSA Paireda 4618 se SP SP SP SP SP SP SP 46 02 08 13 13 62 03 71 111 190 04 AO 07 06 74 43 04 ProSZ3361136 107 01 585 10 1-03 13455 91 64 64 50 06 09 03 Rewards 1264 008 RioNam gn1602 220 ScuaRE 91079 1509 Segmaraz n2676 100 Semlf10155371074 SAW' 3175 3586 La CrkSt 5913 2145 Consum17903148 Eng:111575 3473 Fncl 10610 2872 Inds 10477 2809 Tech 1981 1948 UN 9993 2533 S4onop86123443 71 sT Paiatin 1131 280 PaxanC 2883 137 PetrokiE g12138 1267 PhmHTr 13106 66911 MOnOtfi 1222 793 922 26 RCG Cod 1173 RatSval 2886 ftemP CP319Q- Vol -- 54 13 hg 99 93 $P14611226112673 56 176 120 2 Mom SPI)li 5245791114 SP Hid 8176 107 51 n77314751 Tank° n 4962 145 3611 29 56 Tetlfrr TolDia 1372 8206 Telcoot 61413 2 90 Tim06:0 3456 35 Terrermrk1205 52 TtanPtirn 1529 221 TransGlb n8231 310 frarernoni 773 8 27 09 10 74 19 33 07 34 06 43 10 19 31 05 04 01 13 17 10 L809P19211584719 419 4001 98729 hale& 85667 490 Vang ISM 795 10781 114 Wagon m1795 VaGg 1577 418 WSolver 621 8 64 02 011 AO 01 55 Whea1A Wweless11668 Wyndhan1525 Unarm 911058 219 14 75 02 02 295 |