klin
版主
- 注册
- 2002-01-17
- 消息
- 797
- 荣誉分数
- 0
- 声望点数
- 146
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/10/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7533.95 +247.68 +3.40% 461.88 mil shares
!DJ20 Dow Transports 2096.77 +83.75 +4.16% 28.39 mil shares
!DJ15 Dow Utilities 181.28 +13.71 +8.18% 99.83 mil shares
!COMP Nasdaq Composite 1163.37 +49.26 +4.42% 1841.26 mil shares
!XAX American Exchange 775.24 +3.36 +0.44% 2929.67 mil shares
!NYA NYSE Composite 434.17 +13.08 +3.11% 2023.38 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 18 569 2035 1243 141
AMEX 6 119 405 348 2
NASDAQ 15 413 2062 1309 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 60563.9 22.6 41.84 21.9 +0.6 78 21 +106%
NT NORTEL NETWORKS CORP NEW 30956.0 0.44 9.05 0.45 -0.03 52 1 +62%
AEP AMERICAN ELEC PWR INC 27460.0 21.2 48.8 17.02 +3.51 25 14 +655%
F FORD MTR CO DEL 26603.6 7.6 19.08 6.9 +0.45 18 12 +120%
MOT MOTOROLA INC 25573.6 9.09 18.83 8.07 +0.79 56 17 +140%
LU LUCENT TECHNOLOGIES INC 25514.8 0.7 8.75 0.65 +0.03 35 1 -43%
C CITIGROUP INC 24753.6 28.57 52.2 24.48 +1.68 58 26 +14%
JPM J P MORGAN CHASE & CO 22442.2 15.95 40.95 15.26 +0.5 28 13 +55%
KSS KOHLS CORP 21669.6 49.45 78.83 50.45 -5 96 45 +517%
PFE PFIZER INC 19213.6 29.98 44.04 25.13 +0.73 75 34 +12%
HD HOME DEPOT INC 17774.9 24.6 52.59 23.6 +0.94 82 31 +22%
WMT WAL MART STORES INC 16921.6 51.64 63.94 43.72 +0.9 80 56 +63%
TXU TXU CORP 16904.7 17.55 57.05 13.85 +2.9 34 10 +325%
AOL AOL TIME WARNER INC 16787.1 11.45 39.2 8.7 +0.71 64 14 -20%
EMC E M C CORP MASS 16638.7 4.16 18.5 3.66 +0.03 8 9 +10%
AWE AT&T WIRELESS SVCS INC 16146.2 3.75 16.22 3.2 +0.5 43 4 +85%
XOM EXXON MOBIL CORP 16141.9 33.79 44.58 29.75 +0.96 15 43 +28%
CPN CALPINE CORP 15121.9 2.01 28.84 1.55 +0.35 30 0 +76%
HI HOUSEHOLD INTL INC 14595.7 26.3 63.25 20.94 +5.3 88 11 +166%
T AT&T CORP 14340.7 11.32 19.98 8.2 +0.57 46 33 -6%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 138517.6 9.749 21.91 8.12 +0.52 86 23 +58%
INTC INTEL CORP 83559.2 14.18 36.77 12.95 +0.72 36 33 +38%
SUNW SUN MICROSYSTEMS INC 74039.1 2.76 14.72 2.34 +0.09 14 9 +22%
YHOO YAHOO INC 62873.7 12.27 21.35 8.94 +2.29 88 85 +474%
MSFT MICROSOFT CORP 59388.6 46.38 70.62 41.41 +2.39 61 43 +38%
ORCL ORACLE CORP 39398.3 8.51 17.5 7.25 +0.44 24 25 -19%
ATML ATMEL CORP 33659.4 0.7 11.01 0.7 -0.02 9 2 +288%
NXTL NEXTEL COMMUNICATIONS IN 32682.7 8.1 12.3 2.5 +0.78 37 96 +14%
AMAT APPLIED MATLS INC 30779.2 11.11 27.95 10.26 +0.7 32 28 -3%
DELL DELL COMPUTER CORP 26698.2 25.709 30.52 21.9 +0.71 55 74 +14%
JDSU JDS UNIPHASE CORP 25035.8 1.84 12.44 1.58 +0.09 33 6 -7%
KLAC KLA-TENCOR CORP 22787.9 27.23 70.58 25.52 +1.08 15 43 +45%
SEBL SIEBEL SYS INC 22637.5 6.22 38.38 5.33 -0.1 35 15 +75%
AMGN AMGEN INC 22452.0 48.24 69 30.56 +2.62 72 86 +52%
JNPR JUNIPER NETWORKS INC 19990.4 5.18 27.84 4.15 +0.58 18 12 +109%
ERICY ERICSSON L M TEL CO 19407.7 0.44 6.23 0.34 +0.06 11 1 -42%
QLGC QLOGIC CORP 19380.0 20.85 57.09 19.66 +0.88 46 39 +28%
QCOM QUALCOMM INC 19013.9 29.92 62.49 23.21 +2.01 42 38 +33%
CHTR CHARTER COMMUNICATIONS I 17554.3 0.79 17.05 0.94 -0.17 24 0 +194%
USAI USA INTERACTIVE 17439.4 17.22 33.52 16.12 +1 97 44 +409%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 109583.0 21.08 43.23 19.76 +1.02 0 0 +23%
SPY SPDR TR 76752.1 80.63 118 77.68 +2.53 0 0 +54%
DIA DIAMONDS TR 21248.7 75.42 106.88 72.9 +2.3 0 0 +80%
SMH SEMICONDUCTOR HLDRS TR 11893.6 18.73 50.19 17.32 +1.06 0 0 +96%
IWV ISHARES TR 5947.2 44.4 65.16 42.92 +1.4 0 0 +1029%
EWJ ISHARES INC 4376.8 6.7 9.12 6.5 +0.13 0 0 +180%
FAX ABERDEEN ASIA PACIFIC IN 3194.0 4.14 4.95 3.83 -0.12 69 53 +594%
XLF SECTOR SPDR TR 3132.4 19.58 27.8 18.54 +0.98 0 0 +32%
IWM ISHARES TR 2684.7 67 104.75 64.98 +1.9 0 0 +87%
BGO BEMA GOLD CORP 2587.3 0.94 1.91 0.3 -0.03 89 96 +52%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CIN PC PSI ENERGY INC 0.5 19 19 16.09 +1 0 0 +2912%
ACE PI ACE LTD 346.6 62.39 88.84 50.52 +3.84 0 0 +874%
SCG SCANA CORP NEW 3598.0 27.62 32.15 23.5 +2.3 59 68 +780%
TXU PD TXU CORP 710.8 23.65 51.45 21.01 +2.2 0 0 +730%
KSE PA KEYSPAN CORP 1228.1 48.72 53.02 42.25 +1.86 0 0 +724%
BOL BAUSCH & LOMB INC 5258.4 29.8 44.8 27.16 +1.81 60 61 +666%
AEP AMERICAN ELEC PWR INC 27460.0 21.2 48.8 17.02 +3.51 25 14 +655%
TXU PB TXU CAP II 116.7 21.8 27.4 17 +3.8 0 0 +503%
F PT FORD MTR CO CAP TR I 181.9 20.9 26.73 16.85 +1.5 0 0 +440%
TXU PA TXU CAP I 102.1 19.75 25.84 15.9 +3.5 0 0 +408%
GLR PB G&L RLTY CORP 9.5 21.35 22.75 15.95 +0.7 0 0 +386%
AET AETNA INC NEW 7307.3 36.8 51.91 27.09 +5.11 44 63 +373%
DCP DOMINION RES INC VA NEW 372.5 41.65 62.7 39.5 +2.05 0 0 +357%
AEP PA AMERICAN ELEC PWR INC 453.9 31.39 51.26 27.25 +3.64 0 0 +343%
BEP BOISE CASCADE CORP 80.1 37.42 58.45 35.95 +1.47 0 0 +342%
SIB STATEN IS BANCORP INC 1235.4 15.1 22.72 12.72 +2.13 90 64 +335%
GGP PA GENERAL GROWTH PPTYS INC 425.1 30 32.8 24.5 +0.6 0 0 +328%
TXU TXU CORP 16904.7 17.55 57.05 13.85 +2.9 34 10 +325%
CPT CAMDEN PPTY TR 669.4 30.31 41.66 29.34 +0.57 70 40 +322%
LVB STEINWAY MUSICAL INSTRS 31.0 17.34 23.83 12.65 +0.94 38 73 +319%
KSE KEYSPAN CORP 2478.6 33.32 38.2 27.41 +1.57 44 57 +310%
ZNT ZENITH NATL INS CORP 83.2 27.49 32.25 23.34 +0.68 96 64 +305%
F PB FORD MTR CO DEL 29.2 23.95 27.15 20.5 +1.5 0 0 +299%
AMB AMB PPTY CORP 1183.9 25.91 31.09 23.08 +0.92 50 66 +291%
Stocks moving down.
FRE PR FEDERAL HOME LN MTG CORP 300.0 52.25 53.5 49.5 -1.25 0 0 +3842%
RA PA RECKSON ASSOCS RLTY CORP 1046.4 21.3 24.9 19.25 -1.2 0 0 +2131%
BOS BOSTON CELTICS LTD PARTN 62.2 26.6 29.5 9.34 -1.4 61 99 +1721%
KCV CORTS TR II CHRYSLER DEB 91.6 22.8 25.9 24 -1.2 0 0 +1221%
PEG PX PUBLIC SVC ELEC & GAS CA 29.6 22.65 26.75 25.05 -2.46 0 0 +1205%
AEC PA ASSOCIATED ESTATES RLTY 37.6 22 25.8 22.7 -0.8 0 0 +1167%
XEL PC XCEL ENERGY INC 1.3 41 64.5 44.81 -3.81 0 0 +1157%
TLB TALBOTS INC 5466.4 22.9 41.5 24 -5.95 62 37 +1109%
IMK INDIANA MICH PWR CO 65.0 22.4 25.4 23.22 -0.87 0 0 +1088%
JYP PZ JCP&L CAP L P 72.0 23 26 24.84 -2.03 0 0 +1075%
BPC PA BCP INTL BK LTD 0.6 45.91 81 45.75 -1.34 0 0 +782%
GXP PE GREAT PLAINS ENERGY INC 0.1 62.5 67.5 62.5 -1.25 0 0 +747%
HI PM HOUSEHOLD INTL INC 0.8 26.75 39 28 -1.25 0 0 +692%
ELO PA EDF LONDON CAP L P 77.7 24.25 26.23 24.9 -0.71 0 0 +672%
PEG PT PSE&G CAP TR II 22.6 23.75 26 24.84 -1.45 0 0 +612%
SRF SEARS ROEBUCK ACCEP CORP 89.5 21.7 25.4 23.22 -1.7 0 0 +585%
HMT PB HOST MARRIOTT CORP NEW 40.3 23 26.95 21 -0.8 0 0 +579%
DQ PA DUQUESNE CAP L P 34.4 24.15 26 24.3 -0.51 0 0 +570%
SRH SEARS ROEBUCK ACCEP CORP 110.8 20.95 25.45 21.05 -1.05 0 0 +536%
YUM YUM BRANDS INC 13270.2 23.57 33.16 20.75 -6.18 51 67 +529%
DJ DOW JONES & CO INC 3443.3 31.05 60.2 32.41 -1.94 7 27 +523%
KSS KOHLS CORP 21669.6 49.45 78.83 50.45 -5 96 45 +517%
IMJ INDIANA MICH PWR CO 9.7 23 25.9 23.75 -0.75 0 0 +495%
CED CANADIAN NAT RES LTD 137.4 28.17 34.88 22.8 -0.54 5 57 +426%
XEL PE XCEL ENERGY INC 1.0 46 64 48.8 -4 0 0 +424%
KPA PA INNKEEPERS USA TR 11.3 21.06 25.25 19.75 -0.94 0 0 +407%
CEG CONSTELLATION ENERGY GRO 4549.4 20.61 32.38 20.9 -0.85 52 34 +367%
SWK STANLEY WKS 2025.5 28.54 52 29.9 -1.99 73 29 +328%
TMK PT TORCHMARK CAPITAL TR I 30.3 25.16 26.5 23.5 -0.74 0 0 +324%
PD PA PHELPS DODGE CORP 77.1 71.66 106.5 73.5 -1.84 0 0 +323%
FCE B FOREST CITY ENTERPRISES 4.2 30.87 40.75 32 -1.13 0 51 +316%
MAT MATTEL INC 6637.5 15.75 22.36 16.04 -1.56 96 42 +292%
TZG TRUST CTFS 2001-3 BEAR S 9.5 24.95 27.3 23.5 -0.5 0 0 +291%
HMT PC HOST MARRIOTT CORP NEW 35.7 23 26.95 22.05 -1.1 0 0 +286%
EME EMCOR GROUP INC 504.4 46.28 64.34 36.25 -0.72 87 74 +284%
PEG PR ENTERPRISE CAP TR III 46.1 18.5 24.88 18.75 -1.5 0 0 +282%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
NWIR NWH INC 189.3 12.4 14.2 10.25 +0.78 93 63 +2162%
TMCS TICKETMASTER 11928.5 15.95 30 11.04 +3.35 91 77 +1823%
OSKY MAHASKA INVESTMENT CO 21.2 14.4 14.52 10.06 +0.9 88 85 +671%
FFSX FIRST FED BANKSHARES INC 42.0 13.799 14.59 10.94 +0.55 50 84 +553%
FCBC FIRST CMNTY BANCSHARES I 41.8 29.71 35.25 20.55 +0.54 87 65 +510%
YHOO YAHOO INC 62873.7 12.27 21.35 8.94 +2.29 88 85 +474%
USAI USA INTERACTIVE 17439.4 17.22 33.52 16.12 +1 97 44 +409%
BOKF BOK FINL CORP 261.2 30.71 36.52 26.25 +2.14 83 64 +361%
INFY INFOSYS TECHNOLOGIES LTD 409.3 64.75 76.2 35.92 +8.76 28 95 +361%
AMHC AMERICAN HEALTHWAYS INC 671.2 17.64 37.31 11.24 +2.18 99 81 +356%
HLYW HOLLYWOOD ENTMT CORP 3621.4 19.65 21.29 10.88 +2.16 91 91 +341%
JBLU JETBLUE AWYS CORP 2874.8 31 55.15 30.09 +0.85 50 24 +340%
FFBK FLORIDAFIRST BANCORP INC 106.8 23.11 24.37 14.63 +0.38 61 91 +336%
APPX AMERICAN PHARMACEUTICALS 744.5 17.87 22 7.75 +1.32 89 95 +334%
COLM COLUMBIA SPORTSWEAR CO 849.4 32.55 40 23.18 +1.34 77 80 +314%
CCCG CCC INFOMTN SVCS GRP INC 184.5 16.79 15.54 5.15 +1.25 61 97 +289%
LFIN LOCAL FINL CORP 265.8 13.62 17.75 11.65 +0.38 76 48 +272%
ADRX ANDRX GROUP 6132.4 20.72 76.52 16.61 +2.43 14 13 +264%
FSRV FIRSTSERVICE CORP 27.4 18.15 28.12 15.55 +1.68 89 34 +263%
IFIN INVESTORS FINL SERVICES 1896.6 25.51 39.41 19.66 +3.12 94 35 +257%
SPOT PANAMSAT CORP NEW 3086.9 17.19 25.98 16.26 +0.88 75 36 +257%
GFED GUARANTY FED BANCSHARES 7.0 13.83 15.26 12.5 +0.48 77 62 +225%
EXAC EXACTECH INC 21.2 19.06 20 10.5 +0.81 85 95 +219%
COST COSTCO WHSL CORP NEW 16490.9 32.2 46.9 28.8 +1.75 68 46 +217%
DIIBF DOREL INDS INC 1.7 21.67 25.45 15.94 +0.56 60 68 +211%
EXPE EXPEDIA INC 5494.3 43.43 84.65 26.25 +3.76 94 83 +205%
IPCR IPC HLDGS LTD 466.4 29.07 34.77 23.2 +0.52 35 77 +200%
STRA STRAYER ED INC 148.4 50.41 66.45 42.3 +1.25 67 60 +197%
SWBT SOUTHWEST BANCORPORATION 1102.4 29.77 39.2 24.02 +3.22 75 70 +195%
OVER OVERTURE SVCS INC 4029.9 27.25 43.16 15 +3.17 92 97 +192%
ERES ERESEARCHTECHNOLOGY INC 446.3 15.79 19.45 4.17 +0.61 77 98 +159%
CHFN CHARTER FINL CORP WEST P 15.9 27.2 32.48 13.27 +1 34 88 +158%
ROST ROSS STORES INC 2778.2 38.15 44 27.25 +2.49 85 85 +157%
CBSS COMPASS BANCSHARES INC 1472.5 29.63 36.12 23.3 +2.47 74 73 +153%
HARB HARBOR FLA BANCSHARES IN 191.6 21.2 25.18 15.84 +2.14 90 78 +149%
HUMC HUMMINGBIRD LTD 13.1 13.73 23.31 11.65 +0.8 85 36 +147%
CBBI CB BANCSHARES INC 26.0 37.15 40.87 29.14 +0.71 51 85 +142%
ABERF ABER DIAMOND CORP 9.8 16.84 19.51 9.15 +0.39 7 94 +140%
CBSH COMMERCE BANCSHARES INC 456.7 38.38 46.84 32.98 +3.63 72 69 +140%
NAFC NASH FINCH CO 239.5 12.66 33.23 11.5 +0.84 87 13 +137%
FESX FIRST ESSEX BANCORP 104.7 36.49 38.84 24 +1.67 84 89 +132%
RECN RESOURCES CONNECTION INC 311.6 13.27 30.15 10.41 +1.01 31 25 +131%
CFBX COMMUNITY FIRST BANKSHAR 322.2 25.58 28.45 20.18 +1.17 85 78 +130%
CTSH COGNIZANT TECHNLGY SLTNS 1361.5 57.3 64.81 17.7 +4.35 91 97 +121%
ROOM HOTELS COM 1746.5 47.85 70.37 26.25 +5.19 97 93 +118%
NPBC NATIONAL PENN BANCSHARES 54.8 24.84 28.66 21.5 +1.36 69 66 +117%
ADTN ADTRAN INC 732.2 20.58 29.75 14.9 +0.78 20 75 +116%
NTRS NORTHERN TR CORP 3368.6 32.78 62.66 30.45 +2 54 30 +111%
BBDA BANK OF BERMUDA LTD 45.2 27.9 50.23 26 +1.15 25 24 +110%
HCBK HUDSON CITY BANCORP 467.1 17.39 21.5 11 +1.48 93 87 +108%
SWMAY SWEDISH MATCH AB 3.7 71.999 85.75 47.09 +3.35 15 75 +107%
HDWR HEADWATERS INC 417.5 15.18 19.15 9 +0.82 62 90 +106%
CINF CINCINNATI FINL CORP 984.5 33.5 47.3 32.62 +0.81 24 40 +104%
SUBK SUFFOLK BANCORP 22.8 31.24 37.59 21.35 +0.48 78 83 +103%
SHRP SHARPER IMAGE CORP 361.4 18.37 23.84 6.56 +1.14 53 96 +102%
SMSC STANDARD MICROSYSTEMS CO 132.2 13.128 27.65 8.5 +1.3 61 87 +102%
CTMI CTI MOLECULAR IMAGING IN 562.4 24.9 26.4 13.52 +0.85 16 92 +99%
IRGI INVERESK RESH GROUP INC 222.3 18.6 19.15 8.66 +0.9 61 97 +98%
MOVI MOVIE GALLERY INC 1334.0 17.599 22.5 9.09 +0.79 99 84 +98%
AMFH AMERICAN FINL HLDGS INC 322.0 29.6 32 24.41 +0.73 76 74 +97%
SLAB SILICON LABORATORIES INC 2159.7 20.62 41.23 11.4 +1.96 90 92 +96%
DIAN DIANON SYS INC 543.2 40.78 72.05 31.2 +0.49 97 80 +95%
URBN URBAN OUTFITTERS INC 878.7 21.85 37.23 12.05 +2.59 91 90 +94%
BLUD IMMUCOR INC 921.9 20.07 19.48 2.6 +1.09 91 99 +94%
ANSS ANSYS INC 319.0 15.48 29.75 13.59 +1.07 83 47 +93%
MEDI MEDIMMUNE INC 8159.3 24.21 48.95 20.37 +2.24 31 35 +93%
SCSC SCANSOURCE INC 124.4 45.24 69.94 39.5 +0.47 77 40 +93%
Stocks moving down.
DJCO DAILY JOURNAL CO 78.6 23.25 32.75 19 -0.75 39 37 +4556%
AORGB ALLEN ORGAN CO 8.5 37.85 42.5 30 -0.4 44 77 +1058%
ISCA INTERNATIONAL SPEEDWAY C 1593.2 34.28 45.98 34.12 -5.84 70 50 +989%
YORW YORK WTR CO 37.3 13.05 20.17 11.5 -1.15 66 50 +919%
PILL PROXYMED PHARMACY INC 189.8 14.39 22.34 10.5 -0.76 82 63 +907%
AVTR AVATAR HLDGS INC 86.2 22.05 28.63 22 -1.22 14 41 +826%
SURW SUREWEST COMMUNICATIONS 192.7 21.452 59.5 24.3 -3.72 16 10 +548%
PFSBP PENNFED CAP TR I 6.1 24.7 26.09 24.55 -0.76 0 0 +514%
MMSI MERIT MED SYS INC 995.4 21.72 23.75 9.52 -1.81 85 93 +512%
BSET BASSETT FURNITURE INDS I 96.9 12.5 21.95 12.5 -1.2 63 49 +320%
PSMT PRICESMART INC 41.5 17.29 43.27 17.75 -0.5 61 16 +285%
OKSBO SBI CAP TR 4.9 25.66 27.65 24.75 -0.68 0 0 +263%
POWL POWELL INDS INC 68.0 14.84 26.09 16 -1.16 77 31 +258%
IYCOY ITO YOKADO LTD 37.6 30.97 56.14 32.06 -1.62 45 23 +244%
CPKI CALIFORNIA PIZZA KITCHEN 557.0 20.99 26.66 16.55 -0.71 72 84 +238%
UPCPO UNION PLANTERS CORP 0.4 46 63 44.81 -2 0 0 +217%
DRXR DREXLER TECHNOLOGY CORP 184.5 14.98 30.3 12.02 -0.52 30 46 +210%
ALLB GREATER DEL VY SVGS BANK 3.0 21.89 32.59 22.11 -1 36 35 +206%
NSDB NSD BANCORP INC 4.2 24.5 25.48 18.1 -0.6 70 87 +189%
GHVI GENESIS HEALTH VENTURE I 419.3 14.46 21.23 13.73 -0.92 42 31 +182%
TSMA TESMA INTL INC 1.5 16.33 25.73 16.44 -0.52 40 38 +178%
OKSB SOUTHWEST BANCORP INC OK 21.0 21.04 27.84 15 -1.49 77 78 +173%
AMRI ALBANY MOLECULAR RESH IN 765.5 13.95 30.02 14.61 -0.76 86 15 +160%
BELFB BEL FUSE INC 32.5 18.06 27.8 18.05 -1.11 13 35 +154%
NAVG NAVIGATORS GROUP INC 13.1 20.09 29.77 16.95 -0.4 79 58 +149%
CSWC CAPITAL SOUTHWEST CORP 4.0 50.95 79.23 51.25 -0.4 18 36 +147%
YDNT YOUNG INNOVATIONS INC 101.5 24.15 28.48 13.02 -1.13 88 93 +146%
FBNKO FIRST PFD CAP TR 4.2 25.7 27.23 25 -0.55 51 0 +141%
RTRSY REUTERS GROUP PLC 289.7 17.94 69.98 18.41 -0.57 26 7 +129%
XRAY DENTSPLY INTL INC NEW 1440.4 40.9 43.5 28.62 -0.97 70 90 +116%
TECUA TECUMSEH PRODS CO 109.8 39.05 57.25 38.75 -0.45 17 39 +105%
BBBY BED BATH & BEYOND INC 9207.2 30.16 37.9 23.48 -1.08 92 71 +96%
FOSL FOSSIL INC 678.9 15.62 24.61 10.86 -0.57 67 79 +93%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
IEV ISHARES TR 1227.2 43.66 60.77 41.4 +1.41 0 0 +1108%
IWV ISHARES TR 5947.2 44.4 65.16 42.92 +1.4 0 0 +1029%
MTK STREETTRACKS SER TR 346.2 24 56.52 22.4 +1.25 0 0 +1025%
PCG PG PACIFIC GAS & ELEC CO 3.4 13.5 15.25 11.8 +0.25 0 0 +767%
XLI SECTOR SPDR TR 601.3 18.62 28.77 17.95 +0.62 0 0 +564%
IWZ ISHARES TR 131.2 27.11 42.34 26 +0.76 0 0 +497%
XLV SECTOR SPDR TR 544.7 26 30.51 21.65 +0.32 0 0 +463%
EPP ISHARES INC 93.3 49.19 60.19 48.71 +0.28 0 0 +448%
XLU SECTOR SPDR TR 1438.8 16.26 30.16 15.14 +1.03 0 0 +386%
SEB SEABOARD CORP DEL 2.9 209.75 335 192 +4.75 24 59 +368%
IGW ISHARES TR 228.9 28.03 76.52 25.85 +2.08 0 0 +352%
WSC WESCO FINL CORP 6.5 305 338 287 +3.25 5 53 +345%
Stocks moving down.
PBA SAL TR PFD FD I 10.2 23.9 26.25 22.25 -0.85 0 63 +971%
MAP MAINE PUB SVC CO 9.3 25.05 30.75 25.59 -0.95 55 40 +553%
MPN PA MONONGAHELA PWR CO 0.3 57 77 55 -4.8 0 0 +385%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/09/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7286.27 -215.22 -2.87% 451.95 mil shares
!DJ20 Dow Transports 2013.02 -102.33 -4.84% 28.68 mil shares
!DJ15 Dow Utilities 167.57 -17.82 -9.61% 106.36 mil shares
!COMP Nasdaq Composite 1114.11 -15.10 -1.34% 1758.80 mil shares
!XAX American Exchange 771.88 -16.85 -2.14% 2735.34 mil shares
!NYA NYSE Composite 421.09 -13.13 -3.02% 1841.44 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 19 608 475 2831 109
AMEX 10 141 181 550 5
NASDAQ 10 500 896 2558 4
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 48244.8 22 41.84 22.5 -1.35 78 26 +66%
F FORD MTR CO DEL 47825.8 7.15 19.08 7.51 -0.6 18 11 +309%
MOT MOTOROLA INC 29840.7 8.3 18.83 8.65 -1.45 56 15 +184%
JPM J P MORGAN CHASE & CO 27852.0 15.45 40.95 15.84 -1.15 28 12 +95%
TXU TXU CORP 26816.0 14.65 57.05 13.85 -2.53 34 6 +625%
C CITIGROUP INC 23788.4 26.89 52.2 24.48 -0.95 58 23 +9%
LU LUCENT TECHNOLOGIES INC 22584.3 0.67 8.75 0.66 -0.02 35 0 -50%
AEP AMERICAN ELEC PWR INC 22519.1 17.69 48.8 20.99 -5.22 25 8 +613%
PFE PFIZER INC 20783.3 29.25 44.04 25.13 -0.45 75 30 +20%
AOL AOL TIME WARNER INC 20750.0 10.74 39.2 8.7 +0.07 64 10 -4%
XOM EXXON MOBIL CORP 17744.2 32.83 44.58 29.75 +0.13 15 41 +41%
EMC E M C CORP MASS 17515.5 4.13 18.5 3.66 +0.13 8 8 +16%
TXN TEXAS INSTRS INC 16982.8 13.23 35.94 13.27 -0.77 23 14 +50%
HD HOME DEPOT INC 16370.7 23.66 52.59 24.02 -1.59 82 29 +14%
CPN CALPINE CORP 16154.1 1.66 28.84 1.85 -0.32 30 0 +90%
GM GENERAL MTRS CORP 15566.0 31.01 68.16 33.07 -2.59 39 30 +189%
AWE AT&T WIRELESS SVCS INC 14908.3 3.25 16.22 3.41 -0.4 43 3 +71%
MO PHILIP MORRIS COS INC 14872.9 36.63 57.79 36.07 +0.41 80 31 +48%
TYC TYCO INTL LTD NEW 13683.7 12.3 60.09 6.98 -0.66 39 10 -24%
JNJ JOHNSON & JOHNSON 13577.7 56.2 65.88 41.4 -2.29 85 75 +71%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 173871.3 9.23 21.91 8.12 +0.63 86 24 +101%
SUNW SUN MICROSYSTEMS INC 91541.8 2.669 14.72 2.34 +0.2 14 8 +51%
INTC INTEL CORP 81864.8 13.46 36.77 13.09 +0.24 36 30 +37%
MSFT MICROSOFT CORP 61765.0 43.99 70.62 41.41 -1 61 39 +45%
ORCL ORACLE CORP 55455.4 8.07 17.5 7.25 +0 24 23 +14%
AMAT APPLIED MATLS INC 44727.2 10.41 27.95 10.35 +0.06 32 23 +41%
NXTL NEXTEL COMMUNICATIONS IN 36202.1 7.32 12.3 2.5 -0.07 37 98 +27%
DELL DELL COMPUTER CORP 31646.8 25 30.52 21.7 -0.33 55 78 +36%
JDSU JDS UNIPHASE CORP 24044.3 1.75 12.44 1.59 +0.05 33 5 -11%
SEBL SIEBEL SYS INC 23744.5 6.32 38.38 5.33 +0.67 35 16 +87%
PALM PALM INC 21882.9 0.68 4.94 0.59 +0.01 46 72 -53%
KLAC KLA-TENCOR CORP 21202.4 26.149 70.58 25.52 -0.56 15 36 +36%
YHOO YAHOO INC 19304.2 9.98 21.35 8.94 +0.47 88 75 +96%
QLGC QLOGIC CORP 18948.3 19.97 57.09 19.66 -0.76 46 36 +27%
AMGN AMGEN INC 17799.7 45.62 69 30.56 -0.17 72 81 +19%
MXIM MAXIM INTEGRATED PRODS I 17623.5 21.35 62.66 20.81 -0.04 26 18 +88%
ATML ATMEL CORP 17134.0 0.72 11.01 0.85 -0.16 9 2 +110%
ERICY ERICSSON L M TEL CO 17054.1 0.38 6.23 0.34 -0.04 11 2 -49%
CLCI CADIZ INC 16513.9 0.21 11 0.32 -0.15 37 0 +2563%
BRCD BROCADE COMMUNICATIONS S 16172.6 5.6 41.37 5.21 +0.22 74 13 -0%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 103305.6 20.06 43.23 19.76 -0.14 0 0 +16%
SPY SPDR TR 79893.9 78.1 118 77.68 -2.27 0 0 +63%
DIA DIAMONDS TR 20803.2 73.12 106.88 73.4 -2.27 0 0 +79%
SMH SEMICONDUCTOR HLDRS TR 10820.5 17.67 50.19 17.32 -0.08 0 0 +80%
EWJ ISHARES INC 5394.6 6.57 9.12 6.66 -0.25 0 0 +262%
XLF SECTOR SPDR TR 4519.8 18.6 27.8 18.59 -0.82 0 0 +91%
IWM ISHARES TR 3878.0 65.1 104.75 66.45 -2.85 0 0 +176%
BBH BIOTECH HOLDERS TR 1968.7 79.15 140.95 65.4 -0.65 0 0 +17%
BGO BEMA GOLD CORP 1841.1 0.97 1.91 0.3 -0.03 89 97 +9%
OIH OIL SVC HOLDRS TR 1727.7 47.19 75.88 44.7 -1.41 0 0 +15%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
TCI TRANSCONTINENTAL RLTY IN 33.8 16.63 21.81 11.8 +0.82 8 79 +1335%
BOS BOSTON CELTICS LTD PARTN 28.4 28 16.09 9.34 +16.66 61 99 +1200%
SCL P STEPAN CO 0.4 32 34.2 24 +1 0 0 +900%
SLE SARA LEE CORP 13237.6 21.47 23.34 16.15 +1.57 56 78 +470%
Stocks moving down.
MIU METLIFE INC 3321.0 66 106.66 64.7 -1.15 0 0 +2051%
OEC PC OHIO EDISON CO 1.1 67 71 60.5 -1 0 0 +1188%
F PT FORD MTR CO CAP TR I 371.2 19.4 26.73 20.5 -3.4 0 0 +1125%
TXU PB TXU CAP II 206.5 18 27.4 17 -1.55 0 0 +1101%
XKN CORPORATE BACKED TR CTFS 51.2 17.3 25.25 19.3 -2.3 0 0 +1021%
ENS PF TXU GAS CO 2.6 21 25 20.93 -1.4 0 0 +948%
GSU PB ENTERGY GULF STS INC 0.1 60 63 57.5 -1 0 0 +934%
AGY ARGOSY GAMING CORP 3367.8 17.34 41.5 19.11 -2.47 92 25 +892%
F PB FORD MTR CO DEL 66.9 22.45 27.15 25.3 -3 0 0 +882%
SRC SIERRA PAC RES NEW 122.3 28.45 57.81 28.8 -0.8 0 0 +815%
AJB APPALACHIAN PWR CO 34.3 24.15 25.25 23.41 -0.87 0 0 +814%
F PS FORD MTR CO CAP TR II 8212.3 31.6 61.84 34.6 -3.51 0 0 +770%
AJC APPALACHIAN PWR CO 73.9 24.1 25.4 23.75 -0.96 0 0 +769%
D PA DOMINION RES CAP TR II 137.3 23.6 27.34 24.17 -1.79 0 0 +721%
TXU PA TXU CAP I 137.0 16.25 25.84 15.9 -2.01 0 0 +653%
TXU PD TXU CORP 525.2 21.45 51.45 21.1 -2.05 0 0 +631%
AEP AMERICAN ELEC PWR INC 22519.1 17.69 48.8 20.99 -5.22 25 8 +613%
SKT PA TANGER FACTORY OUTLET CT 2.1 25 28.75 23.8 -0.9 0 0 +605%
CIN PI CINERGY CORP 318.8 49.55 60.13 45.79 -3.3 0 0 +604%
DUK PA DUKE ENERGY CORP 6.3 25.3 27.16 24.59 -0.53 0 0 +588%
AMB AMB PPTY CORP 1969.5 24.99 31.09 23.08 -1.11 50 59 +579%
XGM GENERAL MTRS CORP 260.8 21.85 25.34 24.09 -2.44 0 0 +569%
AEP PA AMERICAN ELEC PWR INC 626.7 27.75 51.26 31.15 -5.49 0 0 +565%
VEL PE VIRGINIA ELEC & PWR CO 0.2 76 79 71.75 -1.5 0 0 +565%
SRF SEARS ROEBUCK ACCEP CORP 74.6 23.4 25.4 23.7 -1.45 0 0 +560%
CFE CORPORATE BACKED TR CTFS 10.4 21.15 25.25 21.95 -1.32 35 0 +529%
LQI P LA QUINTA PPTYS INC 46.1 21.1 25.05 19 -0.7 0 0 +515%
KRT P KRAMONT RLTY TR 2.4 24.35 25.75 23.01 -0.75 0 0 +494%
KCN CORTS TR CHRYSLER DEBS 35.0 22.85 26 24.37 -2.16 0 0 +468%
TOT X TOTAL FINA ELF S A 4.3 18.65 35.95 15.72 -1.1 0 0 +436%
OHI PA OMEGA HEALTHCARE INVS IN 20.4 21.3 24 12.59 -0.7 0 0 +428%
GMA GENERAL MTRS ACCEP CORP 179.5 21.8 25.7 24.09 -2.56 0 0 +428%
TMA PA THORNBURG MTG INC 14.9 26 28 25.52 -0.7 0 0 +428%
HGM GENERAL MTRS CORP 256.5 21.85 25.7 23.65 -2.3 0 0 +427%
PIJ PREFERRED PLUS TR 26.2 19.9 25 22.4 -2.8 0 0 +400%
SRH SEARS ROEBUCK ACCEP CORP 76.2 22 25.45 22.35 -0.8 0 0 +387%
JHX JAMES HARDIE INDS N V 3.1 17 18.86 11.09 -1 33 69 +386%
LTC PB LTC PPTYS INC 15.1 20.45 23.84 16 -1.65 0 0 +385%
SKT TANGER FACTORY OUTLET CT 199.5 24.95 30 19.9 -1.25 72 74 +368%
MTB M & T BK CORP 1905.4 68 90.05 65.08 -5.4 79 48 +345%
OEC PA OHIO EDISON CO 0.3 61 62 56 -1 0 0 +344%
HI PT HOUSEHOLD CAP TR I 15.1 21.75 26.4 23.5 -2.9 0 0 +332%
FCZ FORD MOTOR CR CO 363.4 18.55 25.25 19.1 -1.88 0 0 +329%
CLF CLEVELAND CLIFFS INC 190.1 16.17 32.25 14.09 -3.7 18 57 +327%
D DOMINION RES INC VA NEW 8546.2 36.49 67.05 38.49 -5.35 80 17 +322%
TLM TALISMAN ENERGY INC 816.4 32.42 45.7 32.4 -1.03 8 39 +321%
BOL BAUSCH & LOMB INC 2504.0 27.99 44.8 27.16 -3.26 60 47 +318%
XFH CORPORATE BACKED TR CTFS 11.3 20.66 24.45 22.5 -1.84 0 0 +313%
IMK INDIANA MICH PWR CO 17.2 23.27 25.4 24.05 -1.29 0 0 +311%
CIN CINERGY CORP 3874.1 28.81 37.19 25.4 -2.85 35 43 +308%
AVB AVALONBAY CMNTYS INC 827.9 36.72 52.65 37.58 -1.98 65 35 +297%
NOP PB NEWSCORP OVERSEAS LTD 7.2 17.8 20.59 16 -0.75 0 0 +297%
LTC PA LTC PPTYS INC 13.2 22.1 24.48 17 -1.2 0 0 +295%
GMW GENERAL MTRS CORP 170.7 22.18 25.59 24.2 -2.18 0 0 +287%
SRJ SEARS ROEBUCK ACCEP CORP 111.8 23.2 25.48 24.3 -1.61 0 0 +286%
ACS AFFILIATED COMPUTER SVCS 6052.5 33.88 57.05 34.84 -3.27 92 32 +284%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SFBI SECURITY FINL BANCORP IN 23.8 20.6 20.75 18.11 +0.5 44 74 +1292%
AMHC AMERICAN HEALTHWAYS INC 1176.5 15.46 37.31 11.24 +3.34 99 51 +766%
OKSBO SBI CAP TR 7.0 26.34 27.65 24.75 +0.54 0 0 +457%
SIVBP SVB CAP I 17.8 22.69 25 21.51 +0.54 0 0 +402%
NASB NASB FINL INC 7.9 22.19 25.75 14.7 +0.82 58 83 +288%
DCBK DESERT CMNTY BK VICTORVI 5.0 24.25 29 20.86 +0.7 74 48 +286%
RVFD RIVIANA FOODS INC 38.0 23.55 27.4 17.25 +0.47 75 77 +278%
CCCG CCC INFOMTN SVCS GRP INC 163.1 15.54 14.4 5.15 +1.33 61 96 +269%
FCCY 1ST CONSTITUTION BANCORP 2.8 23.09 23.59 19 +0.73 0 86 +258%
GNTX GENTEX CORP 1348.2 25.278 33.5 23.13 +1.09 71 69 +240%
MOVI MOVIE GALLERY INC 2209.0 16.81 22.5 9.09 +1.09 99 75 +232%
APAGF APCO ARGENTINA INC CAYMA 3.0 18.5 26.5 13.02 +0.5 2 39 +228%
VALU VALUE LINE INC 25.5 39.66 52 37.76 +0.56 33 69 +218%
CTSH COGNIZANT TECHNLGY SLTNS 1886.9 52.95 64.81 17.7 +3.18 91 97 +216%
HLYW HOLLYWOOD ENTMT CORP 1820.5 17.49 21.29 10.88 +1.04 91 85 +140%
PSFT PEOPLESOFT INC 15683.6 14.11 42.73 11.75 +1.74 66 51 +129%
HPCCP HUNTINGTON PREFERRED CAP 7.1 25.66 26 24 +0.61 0 0 +121%
PAGI PEMCO AVIATION INC 9.0 14.84 30.7 11.2 +0.71 42 70 +119%
CHTT CHATTEM INC 298.6 41.14 42.34 13.4 +0.63 41 97 +104%
Stocks moving down.
SWMAY SWEDISH MATCH AB 32.8 68.65 85.75 47.09 -6.15 15 78 +1800%
JBLU JETBLUE AWYS CORP 7529.8 30.15 55.15 34.63 -5.62 50 25 +1153%
CKFB CKF BANCORP INC 4.8 17.6 20.11 14.75 -0.65 83 66 +1094%
YORW YORK WTR CO 33.2 14.2 20.17 11.5 -0.59 66 74 +1030%
GFLS GREATER CMNTY BANCORP 32.1 13.06 16.44 9.58 -0.49 93 70 +987%
CCFH CCF HLDG CO 11.5 19 23.12 15.65 -0.45 92 61 +657%
NPBC NATIONAL PENN BANCSHARES 180.9 23.482 28.66 21.5 -0.91 69 58 +638%
TECUB TECUMSEH PRODS CO 89.8 36.65 52.75 35.59 -0.62 0 38 +637%
LFINP LOCAL FINANCIAL CAP TR I 10.2 25.15 26.18 24.95 -0.4 0 0 +584%
MEDQ MEDQUIST INC 339.4 17.5 31.55 18.41 -0.91 42 22 +550%
ESBK ELMIRA SVGS BK FSB N Y 2.8 24.45 28.05 18.64 -1.05 72 75 +486%
DEBS DEB SHOPS INC 93.8 19.9 34.19 19.8 -0.73 82 38 +439%
WASH WASHINGTON TR BANCORP 63.7 19.15 24.11 17.76 -0.46 82 54 +436%
CFSB CITIZENS FIRST FINL CORP 5.9 18.45 20.38 16.5 -0.58 34 68 +404%
TSMA TESMA INTL INC 2.3 16.85 25.73 16.44 -1.82 40 48 +341%
HRLY HERLEY INDS INC 713.7 15.16 24.62 12.97 -0.46 60 36 +341%
UBCD UNIONBANCORP INC 5.6 14.75 15.95 13.73 -0.4 14 67 +335%
PRWK PRACTICEWORKS INC 556.6 12.1 19.4 6.09 -1.01 43 88 +330%
FESX FIRST ESSEX BANCORP 185.9 34.82 38.84 24 -2.55 84 86 +325%
FNLC FIRST NATL LINCOLN CORP 1.7 27.1 32 19.5 -0.96 79 75 +307%
DXCPP DYNEX CAP INC 3.4 20.51 22.75 15.63 -0.4 0 0 +306%
SBGIP SINCLAIR BROADCAST GROUP 37.8 36.7 45.38 24.63 -0.85 0 0 +303%
CHDN CHURCHILL DOWNS INC 55.9 38.14 43.25 25.09 -0.9 36 87 +294%
IAIA INTIER AUTOMOTIVE INC 13.5 12.83 22.75 10.37 -1.67 99 55 +283%
NEWRZ NEW ENGLAND RLTY ASSOC L 2.5 37.76 65 26.5 -2.74 51 78 +273%
TOUS TECHNICAL OLYMPIC USA IN 52.0 15.65 18.5 9 -0.6 14 88 +269%
WCST WESCAST INDS INC 3.2 30.75 36.61 28.27 -1.08 34 56 +260%
CTZN CITIZENS FIRST BANCORP I 49.1 18.09 23.61 14.75 -0.81 67 57 +259%
CNBKA CENTURY BANCORP INC MASS 17.2 27.14 28.84 19.25 -0.91 86 88 +258%
ANSS ANSYS INC 579.8 14.41 29.75 13.59 -1.81 83 38 +257%
BBDA BANK OF BERMUDA LTD 71.9 26.75 50.23 29.01 -3.05 25 20 +245%
ABCB ABC BANCORP 35.6 12.95 16.5 11.05 -0.52 48 57 +228%
CATY CATHAY BANCORP 83.6 32.39 48.3 27.45 -2.37 82 63 +225%
LKFN LAKELAND FINL CORP 20.6 23.15 29.76 15.5 -1.34 82 82 +223%
COBH PENNSYLVANIA COMM BANCOR 3.7 35 54 32.86 -5 89 47 +223%
IFIN INVESTORS FINL SERVICES 1585.7 22.39 39.41 19.66 -0.94 94 32 +219%
SBIT SUMMIT BANCSHARES INC TE 29.2 19.17 25.3 17.25 -0.8 52 54 +215%
DXCPO DYNEX CAP INC 3.4 20.8 22.75 15.84 -0.4 0 0 +214%
CBSA COASTAL BANCORP INC 49.8 27.35 37.4 26 -0.65 33 35 +213%
UNBJ UNITED NATL BANCORP N J 98.3 19.75 25 17.51 -0.6 38 45 +203%
BSBN BSB BANCORP 55.2 18.52 32.8 18.05 -1.36 5 39 +193%
ADBE ADOBE SYS INC 11631.0 18.17 43.31 16.49 -1.8 45 25 +188%
FMBN F&M BANCORP MD 27.3 31 35.66 23.7 -0.6 78 78 +184%
NRGY INERGY L P 28.8 28.19 35.09 23.05 -0.81 52 61 +175%
FFCH FIRST FINL HLDGS INC 87.4 25.75 32.75 20.93 -1.05 83 69 +174%
BCSB BCSB BANKCORP INC 5.0 12.25 14 9 -0.65 96 70 +171%
ICUI ICU MED INC 176.7 32.86 42.9 24.23 -1.75 82 90 +170%
LFUS LITTELFUSE INC 203.8 14.4 28.47 14.95 -0.59 16 29 +170%
CFBX COMMUNITY FIRST BANKSHAR 370.2 24.41 28.45 20.18 -1.29 85 75 +170%
NPSI NORTH PITTSBURG SYS INC 30.5 12.402 18.98 11.91 -0.88 57 50 +165%
PLNR PLANAR SYS INC 203.3 12.211 26.5 12.75 -0.98 42 20 +165%
FARM FARMER BROS CO 1.6 316.09 370.99 192 -2.91 6 91 +160%
KIND KINDRED HEALTHCARE INC 272.2 29 52.09 30.84 -3 50 22 +156%
BANR BANNER CORP 68.7 16.85 25 14.4 -2.6 44 53 +156%
AMRB AMERICAN RIV HLDGS 2.3 17.55 20.22 13.98 -0.46 61 76 +154%
SVBF SVB FINL SVCS INC 0.8 15.65 16.48 9.01 -0.4 89 94 +142%
YELL YELLOW CORP 1334.5 26.55 32.68 18 -1.33 21 88 +142%
CVBF CVB FINL CORP 76.3 20.47 24.38 13.98 -0.68 83 81 +140%
TFONY TELEFONOS DE MEXICO S A 4.2 29.301 41 26.5 -0.42 0 53 +138%
ARLP ALLIANCE RESOURCE PARTNE 47.2 20.3 28.25 17 -1.29 95 35 +138%
SFFB SOUTHERN FINL BANCORP IN 12.3 27.4 32.4 19.73 -0.84 71 75 +134%
NAVG NAVIGATORS GROUP INC 11.5 20.49 29.77 16.95 -0.51 79 69 +127%
NEPF NORTHEAST PA FINL CORP 6.7 14.1 18 14.12 -0.44 79 51 +126%
FBC PO FLAGSTAR TR 10.3 25.55 26.8 24.4 -0.45 0 0 +125%
OCLR OCULAR SCIENCES INC 397.2 19.98 30.25 19.95 -1.51 53 46 +125%
EXPEW EXPEDIA INC 19.6 14.56 50.01 14.32 -1.02 0 0 +120%
AMNB AMERICAN NATL BANKSHARES 9.1 25.9 29.29 17.5 -1.1 59 86 +120%
TRMK TRUSTMARK CORP 147.0 20.49 27.13 20.59 -1.13 79 49 +119%
PHLY PHILADELPHIA CONS HLDG C 139.9 26.71 48.15 26.6 -0.44 40 28 +113%
SHEN SHENANDOAH TELECOMMUNICA 8.4 43.71 56 32.7 -4.29 44 77 +112%
ATVI ACTIVISION INC NEW 4247.5 18.3 35.09 17.91 -1.79 96 37 +108%
CINF CINCINNATI FINL CORP 985.9 32.69 47.3 33.62 -1.81 24 39 +108%
DSCP DATASCOPE CORP 89.8 24.76 40.75 21.59 -0.51 20 30 +107%
CTAS CINTAS CORP 2908.1 39.6 56.62 38 -2.52 68 58 +106%
ZOLL ZOLL MED CORP 114.3 33.87 42.09 27.05 -1.49 71 76 +106%
IAAI INSURANCE AUTO AUCTIONS 70.0 14.8 22.38 10.76 -0.57 49 71 +105%
CBSS COMPASS BANCSHARES INC 1141.2 27.16 36.12 23.25 -0.47 74 67 +103%
PCAR PACCAR INC 2273.2 30.941 52.98 31.34 -1.86 26 50 +99%
USTR UNITED STATIONERS INC 387.6 25.69 42.7 22.34 -0.5 31 65 +94%
DHOM DOMINION HOMES INC 35.1 12.89 26.2 9.02 -2.16 97 65 +94%
CMCSA COMCAST CORP 469.8 17.4 40.55 17.13 -0.46 0 15 +94%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
IOT INCOME OPPRTNT RLTY INVS 15.8 16.1 23.5 12 +1.5 2 59 +1817%
MPN PA MONONGAHELA PWR CO 0.2 61.8 77 55 +1.4 0 0 +303%
PET PD PACIFIC ENTERPRISES 0.1 69 71.4 59.5 +0.5 0 0 +252%
XLL MERRILL LYNCH & CO INC 7.6 18.96 42.15 18.2 +0.31 48 0 +218%
Stocks moving down.
MPN PC MONONGAHELA PWR CO 0.7 53.8 77 63 -11.45 0 0 +860%
IYY ISHARES TR 225.3 36.1 54.84 36.15 -0.82 0 0 +522%
IXC ISHARES TR 21.3 42.255 55.59 41.65 -1.49 0 0 +401%
NKR NUVEEN ARIZ DIVID ADVANT 14.0 15.3 16.34 15 -0.38 0 55 +366%
CUO CONTINENTAL MATLS CORP 1.4 26.45 30.25 18.69 -0.75 44 87 +349%
IDU ISHARES TR 507.1 39.07 70.47 40.5 -3.33 0 0 +324%
EPP ISHARES INC 56.3 48.91 60.19 48.86 -0.59 0 0 +264%
PCC PMC COMML TRUST 21.4 12.1 15.5 11.8 -0.9 30 43 +258%
XLU SECTOR SPDR TR 966.8 15.23 30.3 15.77 -1.42 0 0 +257%
MAP MAINE PUB SVC CO 4.4 26 30.75 25.59 -0.6 55 44 +246%
IYH ISHARES TR 397.2 46.7 64.69 39.75 -0.36 0 0 +227%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/08/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7501.49 +78.65 +1.06% 449.55 mil shares
!DJ20 Dow Transports 2115.35 +56.78 +2.76% 24.34 mil shares
!DJ15 Dow Utilities 185.39 -11.73 -5.95% 117.21 mil shares
!COMP Nasdaq Composite 1129.21 +9.81 +0.88% 1839.22 mil shares
!XAX American Exchange 788.73 -9.24 -1.16% 2803.78 mil shares
!NYA NYSE Composite 434.22 +6.63 +1.55% 1939.24 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 28 498 1534 1721 174
AMEX 16 126 329 400 8
NASDAQ 8 459 1630 1765 15
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 42283.8 23.35 41.84 22.84 +0.4 78 27 +46%
TXU TXU CORP 32719.4 17.18 57.05 22 -5.45 34 8 +918%
F FORD MTR CO DEL 29213.1 7.75 19.08 8.4 -0.75 18 11 +169%
EP EL PASO CORP 26827.1 5.45 54.05 5.3 -0.21 55 1 +151%
LU LUCENT TECHNOLOGIES INC 26279.1 0.69 8.75 0.7 -0.01 35 0 -42%
C CITIGROUP INC 25039.5 27.84 52.2 24.48 +1.11 58 27 +14%
AOL AOL TIME WARNER INC 24918.5 10.67 39.2 8.7 -0.53 64 12 +14%
PEP PEPSICO INC 23211.1 41.1 53.5 34 +5.33 84 42 +232%
JPM J P MORGAN CHASE & CO 22978.3 16.6 40.95 16.15 -0.17 28 14 +63%
EMC E M C CORP MASS 21715.8 4 18.5 3.66 -0.15 8 6 +45%
PFE PFIZER INC 20767.7 29.7 44.04 25.13 +1.4 75 37 +20%
DUK DUKE ENERGY CORP 20189.7 18.11 41.34 17.5 -0.29 42 15 +240%
HD HOME DEPOT INC 19936.2 25.25 52.59 24.02 +1.05 82 27 +39%
MOT MOTOROLA INC 19589.1 9.75 18.83 9.5 +0.25 56 18 +91%
TYC TYCO INTL LTD NEW 18687.8 12.96 60.09 6.98 +0.83 39 16 +2%
XOM EXXON MOBIL CORP 17219.7 32.7 44.58 29.75 -0.49 15 36 +37%
WMT WAL MART STORES INC 16556.2 52.6 63.94 43.72 +2.26 80 62 +62%
MO PHILIP MORRIS COS INC 15705.2 36.22 57.79 36.25 -2.36 80 27 +59%
T AT&T CORP 15312.5 10.83 19.98 8.2 -0.5 46 36 -2%
IBM INTERNATIONAL BUSINESS M 14744.5 57.05 126.38 55.77 +0.19 19 23 +65%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 240918.1 8.6 21.91 8.75 -0.48 86 16 +184%
INTC INTEL CORP 85376.2 13.22 36.77 13.59 -0.59 36 30 +44%
SUNW SUN MICROSYSTEMS INC 77512.2 2.47 14.72 2.34 -0.08 14 6 +30%
MSFT MICROSOFT CORP 58014.0 44.99 70.62 41.41 +0.94 61 34 +36%
ORCL ORACLE CORP 48685.3 8.07 17.5 7.25 +0.37 24 27 -0%
AMAT APPLIED MATLS INC 45397.2 10.35 27.95 10.73 -0.52 32 22 +44%
NXTL NEXTEL COMMUNICATIONS IN 43881.8 7.39 12.3 2.5 -0.34 37 99 +53%
DELL DELL COMPUTER CORP 28311.0 25.33 30.52 20.76 +0.38 55 79 +22%
JDSU JDS UNIPHASE CORP 23291.4 1.698 12.44 1.59 +0.08 33 6 -15%
XLNX XILINX INC 23012.2 13.75 47.16 13.7 -1.09 40 22 +137%
QCOM QUALCOMM INC 22643.1 28.7 62.49 23.21 -0.79 42 45 +60%
AMGN AMGEN INC 22214.3 45.79 69 30.56 +1.09 72 85 +47%
KLAC KLA-TENCOR CORP 19528.9 26.71 70.58 25.79 +0.3 15 33 +25%
ERICY ERICSSON L M TEL CO 19260.7 0.42 6.23 0.34 +0.01 11 2 -43%
PALM PALM INC 18476.2 0.67 4.94 0.59 +0.06 46 72 -60%
CMCSK COMCAST CORP 17804.6 17.4 40.65 16.4 -0.65 26 15 +55%
QLGC QLOGIC CORP 17264.2 20.73 57.09 20 +0.07 46 33 +16%
SEBL SIEBEL SYS INC 15306.8 5.65 38.38 5.33 +0.17 35 12 +23%
BRCD BROCADE COMMUNICATIONS S 14377.3 5.378 41.37 5.33 -0.04 74 8 -11%
CHTR CHARTER COMMUNICATIONS I 13459.5 1.05 17.05 1.12 -0.07 24 0 +134%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 94102.6 20.2 43.23 19.84 +0.04 0 0 +6%
SPY SPDR TR 79531.6 80.37 118 77.68 +1.25 0 0 +64%
DIA DIAMONDS TR 21139.1 75.39 106.88 74.13 +0.66 0 0 +84%
SMH SEMICONDUCTOR HLDRS TR 11293.3 17.75 50.19 18.05 -0.5 0 0 +90%
XLF SECTOR SPDR TR 7746.4 19.42 27.8 18.59 +0.72 0 0 +229%
EWC ISHARES INC 5638.7 8.26 11.48 8.3 -0.08 0 0 +931%
EWJ ISHARES INC 4567.4 6.82 9.12 6.7 +0.09 0 0 +227%
XLU SECTOR SPDR TR 3280.6 16.65 30.3 16.4 -0.65 0 0 +1178%
IWM ISHARES TR 2883.4 67.95 104.75 67.09 +0.51 0 0 +112%
MDY MIDCAP SPDR TR UNIT SE 2754.9 70.7 101.66 69.26 +1.2 0 0 +81%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BPC PA BCP INTL BK LTD 0.8 47.25 81 45.75 +1.5 0 0 +1329%
MIU METLIFE INC 651.2 67.15 106.66 64.7 +2.24 0 0 +622%
PCE PI PROVIDENT FINL GROUP INC 155.4 24 29.4 23.05 +0.95 0 0 +522%
KSU P KANSAS CITY SOUTHN INDS 1.2 20.5 20.75 16.25 +0.5 0 0 +449%
PNW PINNACLE WEST CAP CORP 2893.7 24.11 46.68 22.8 +1.18 39 22 +356%
WOR WORTHINGTON INDS INC 1888.2 19.88 19.75 11.5 +0.97 73 92 +287%
TRK SPEEDWAY MOTORSPORTS INC 160.1 25.26 30.18 20.02 +2.76 71 75 +264%
DXB DECS TR IX 101.1 22.29 34.09 20.09 +0.64 0 0 +254%
PEP PEPSICO INC 23211.1 41.1 53.5 34 +5.33 84 42 +232%
POT POTASH CORP SASK INC 873.2 62.08 68.69 49.65 +1.53 21 77 +216%
MI MARSHALL & ILSLEY CORP 1823.9 24.05 32.12 23.25 +0.72 67 45 +214%
ZNT ZENITH NATL INS CORP 59.4 27.3 32.25 23.34 +0.72 96 58 +192%
Stocks moving down.
HI PN HOUSEHOLD INTL INC 0.8 53 65.59 54.5 -2.5 0 0 +3822%
ENS PF TXU GAS CO 3.9 22.4 25 20.93 -1.35 0 0 +1890%
TXU PB TXU CAP II 162.4 19.55 27.4 22 -3.4 0 0 +1124%
TXU PD TXU CORP 634.7 23.5 51.45 28.84 -5.34 0 0 +922%
TXU TXU CORP 32719.4 17.18 57.05 22 -5.45 34 8 +918%
TXU PA TXU CAP I 153.8 18.26 25.84 20.34 -3.08 0 0 +883%
TLM TALISMAN ENERGY INC 1745.0 33.45 45.7 32.4 -5.8 8 38 +859%
NHL NEWHALL LAND & FARMING C 66.9 23.95 33.8 23.75 -0.63 20 36 +851%
HI PM HOUSEHOLD INTL INC 0.7 29 39 29.09 -3 0 0 +797%
TXU PC TXU CORP 1722.1 24 58.8 29.48 -5.51 0 0 +767%
BSC PA BEAR STEARNS COS INC 3.5 43 45.8 40.25 -0.5 0 0 +762%
SRH SEARS ROEBUCK ACCEP CORP 125.1 22.8 25.45 23.45 -1.75 0 0 +762%
BKH BLACK HILLS CORP 958.0 19.55 36.9 21.63 -2.07 16 21 +708%
D PA DOMINION RES CAP TR II 98.6 25.39 27.34 24.76 -0.95 0 0 +601%
CLF CLEVELAND CLIFFS INC 296.0 19.87 32.25 14.05 -3.58 18 76 +597%
F PT FORD MTR CO CAP TR I 158.9 22.8 26.73 24.4 -1.79 0 0 +571%
OHI PA OMEGA HEALTHCARE INVS IN 21.7 22 24 12.59 -0.9 0 0 +529%
D DOMINION RES INC VA NEW 11625.0 41.84 67.05 47.61 -5.91 80 25 +509%
XKN CORPORATE BACKED TR CTFS 21.6 19.6 25.25 20.5 -4.2 0 0 +502%
VNO PA VORNADO RLTY TR 62.1 50 64.91 50.7 -0.7 0 0 +454%
TLM PB TALISMAN ENERGY INC 41.3 25.2 26.34 24.25 -1.05 0 0 +433%
DCP DOMINION RES INC VA NEW 378.7 43.6 62.7 48.3 -5.41 0 0 +408%
FCJ FORD MOTOR CR CO 436.0 21.3 25.4 23.9 -3.4 0 0 +392%
HPI HANCOCK JOHN PFD INCOME 259.3 23.1 25.4 24.59 -1.7 0 59 +392%
AEP PA AMERICAN ELEC PWR INC 396.9 33.24 51.26 33 -1.53 0 0 +377%
AEP AMERICAN ELEC PWR INC 12521.4 22.91 48.8 22.73 -1.6 25 14 +351%
UEP PD UNION ELEC CO 0.6 73 77 64 -1 0 0 +350%
HAE HAEMONETICS CORP 643.0 19.02 41.87 19.2 -1.25 35 16 +341%
GBP GABLES RESIDENTIAL TR 374.0 23.84 32.9 23.5 -1.1 63 36 +323%
SUP SUPERIOR INDS INTL INC 853.5 38.12 53.8 32.55 -2.13 38 57 +316%
FCZ FORD MOTOR CR CO 323.9 20.43 25.25 23.01 -3.52 0 0 +316%
RI RUBY TUESDAY INC 1024.7 15.99 27.15 15.5 -1.6 86 44 +293%
HGM GENERAL MTRS CORP 171.8 24.15 25.7 24.5 -0.9 0 0 +289%
AEC PA ASSOCIATED ESTATES RLTY 7.5 23.15 25.8 23.4 -0.64 0 0 +255%
ATV ANTHEM INC 120.0 80.05 91.54 52.25 -2.54 16 0 +253%
MEU MOTOROLA INC 436.0 34.15 54.45 34.75 -0.78 0 0 +251%
BWA BORG WARNER INC 1153.4 41.1 68.95 41.41 -2.74 33 42 +243%
CPV CORRECTIONAL PPTYS TR 114.4 19.58 23 13.91 -1.35 81 76 +240%
DB DEUTSCHE BANK AG NAMEN 235.8 37.5 74 38.38 -0.88 4 23 +223%
KSK CORTS TR FORD DEBS 108.0 21 25.58 22.05 -2.95 0 0 +210%
PEG PUBLIC SVC ENTERPRISE GR 4100.9 26.81 47.25 28 -1.96 22 23 +210%
NAV NAVISTAR INTL CORP NEW 2025.6 17.02 47.38 17.81 -0.93 1 19 +209%
DRS DRS TECHNOLOGIES INC 395.3 32.7 48.66 29.8 -1.85 73 41 +209%
EAC ENCORE ACQUISITION CO 103.1 15.16 17.55 12.13 -0.97 78 57 +202%
TE PT TECO CAP TR I 84.3 23.9 27.56 25.47 -1.97 0 0 +198%
CLP COLONIAL PPTYS TR 205.6 33.76 39.2 28.98 -0.69 77 64 +196%
ATU ACTUANT CORP 204.5 34.2 46.15 22.12 -0.84 35 85 +190%
PPL PE PPL CAP FDG TR I 161.2 17.3 22 15.3 -0.54 0 0 +188%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SVBF SVB FINL SVCS INC 2.2 16.05 16.48 9.01 +0.4 89 95 +601%
BMRC BANK MARIN CORTE MADERA 6.2 28.43 30 20.48 +1.02 79 84 +597%
SHRP SHARPER IMAGE CORP 1128.9 17.46 23.84 6.56 +1.59 53 96 +572%
FFBK FLORIDAFIRST BANCORP INC 137.6 23.1 24.37 14.63 +0.79 61 90 +543%
MMSI MERIT MED SYS INC 714.4 23.63 22.16 9.52 +1.91 85 95 +446%
SWMAY SWEDISH MATCH AB 5.5 74.8 85.75 47.09 +1.65 15 86 +390%
MBRG MIDDLEBURG FINANCIAL COR 3.7 46.93 50 32.5 +0.43 86 86 +335%
IFIN INVESTORS FINL SERVICES 1948.3 23.33 39.41 19.66 +3.28 94 38 +306%
BKBK BRITTON & KOONTZ CAP COR 3.0 14 19 13.48 +0.52 33 51 +306%
SLFI STERLING FINL CORP 54.7 24.648 26.79 16.73 +1.09 59 83 +275%
FCBC FIRST CMNTY BANCSHARES I 22.5 29.8 35.25 20.55 +0.6 87 60 +274%
FLXS FLEXSTEEL INDS INC 19.1 13.71 17.84 9.84 +0.41 68 78 +249%
UPCPO UNION PLANTERS CORP 0.4 48 63 44.81 +3.19 0 0 +239%
SAVB SAVANNAH BANCORP INC 4.4 20.83 25.09 18.65 +0.58 55 63 +222%
SIAL SIGMA ALDRICH CORP 2668.8 43.658 52.8 36.25 +1.62 73 60 +221%
AORGB ALLEN ORGAN CO 2.0 38.25 42.5 30 +0.5 44 76 +215%
ADTN ADTRAN INC 909.3 19.92 29.75 14.9 +0.52 20 78 +184%
EQSB EQUITABLE BK MD 42.8 31.97 37.95 23.84 +1.47 78 90 +175%
ZOLL ZOLL MED CORP 151.2 35.36 42.09 27.05 +1.91 71 83 +173%
RCII RENT A CTR INC NEW 1511.1 41.42 63.88 18.97 +0.88 82 85 +172%
CFFI C & F FINL CORP 3.3 22.5 25.25 18.68 +0.91 81 75 +168%
GNTY GUARANTY BANCSHARES INC 3.5 14.4 15.15 11 +0.4 82 75 +165%
CBBI CB BANCSHARES INC 24.8 36.27 40.87 29.14 +0.69 51 75 +165%
ZION ZIONS BANCORPORATION 2340.3 36.62 59.65 34.13 +2.17 59 34 +162%
APOL APOLLO GROUP INC 5989.8 43.94 45.37 25.5 +3.76 94 89 +156%
UOPX APOLLO GROUP INC 432.9 30.42 35.11 15.07 +1.44 97 82 +152%
ACDO ACCREDO HEALTH INC 1898.2 43.568 64.81 29.76 +5.07 98 90 +151%
SEIC SEI INVESTMENTS CO 1457.3 21.06 46 18.84 +2.04 82 30 +147%
IFCJ INTERCHANGE FINL SVCS S 28.4 17.181 19.63 11.7 +1.24 83 82 +144%
MWRK MOTHERS WK INC 215.0 30.8 40.25 6.9 +1.3 84 98 +142%
ENSI ENERGYSOUTH INC 11.6 26.45 33.95 21.09 +2.18 76 73 +141%
TUES TUESDAY MORNING CORP 418.8 16.46 28.88 10.84 +0.62 89 87 +139%
MRBK MERCANTILE BANKSHARES CO 587.7 33.61 45.36 32.06 +0.63 63 44 +139%
RVFD RIVIANA FOODS INC 22.4 23.08 27.4 17.25 +0.93 75 79 +136%
CTSH COGNIZANT TECHNLGY SLTNS 1324.9 49.77 64.81 17.7 +1.77 91 97 +132%
IPCR IPC HLDGS LTD 349.9 29.59 34.77 23.2 +0.93 35 74 +131%
WCNX WASTE CONNECTIONS INC 668.2 31.368 37.68 23.48 +1.07 96 77 +131%
STNR STEINER LEISURE LTD 107.2 12.75 24.43 9.5 +0.39 12 77 +130%
NATI NATIONAL INSTRS CORP 673.0 21.009 43.5 19.69 +1.01 26 28 +129%
ARRO ARROW INTL INC 86.5 32.07 48.5 31.27 +0.44 52 39 +127%
FLIR FLIR SYS INC 781.3 30.7 59.5 27.37 +2.48 74 28 +125%
CBCF CITIZENS BKG CORP MICH 177.3 22.25 34.02 21.59 +0.64 59 30 +125%
MLEA MILLEA HOLDINGS INC 40.5 37.65 46 31.7 +0.9 0 41 +122%
WBSN WEBSENSE INC 1257.8 12.4 35 10.34 +1.45 99 71 +122%
HITK HI-TECH PHARMACAL INC 26.2 13.51 14.09 7.98 +0.63 90 94 +119%
ELAB EON LABS INC 334.4 21.33 23.29 12.7 +2.03 97 88 +114%
SWFT SWIFT TRANSN CO 1383.5 16.34 25.58 14.76 +1.19 64 39 +106%
FNFN FRANKLIN FINL CORP TENN 22.7 23.64 29.22 12.88 +1.02 95 89 +100%
SOV P SOVEREIGN BANCORP INC 80.0 69.99 86 55.5 +1.99 0 0 +99%
LTRE LEARNING TREE INTL INC 223.5 12.7 29.48 11.98 +0.54 12 25 +97%
BANF BANCFIRST CORP 11.7 50.38 50.12 33.75 +1 77 84 +97%
FAST FASTENAL CO 1301.6 28.24 43.35 27.18 +0.98 51 35 +96%
SWBT SOUTHWEST BANCORPORATION 701.9 27.67 39.2 24.02 +0.61 75 48 +94%
HRBT HUDSON RIV BANCORP INC 51.3 21.708 27.5 18.95 +0.76 94 55 +92%
BKNG BANKNORTH GROUP INC NEW 1746.6 21.62 27.45 19.77 +0.67 82 61 +88%
Stocks moving down.
IAIA INTIER AUTOMOTIVE INC 38.8 14.5 22.75 10.37 -1.37 99 73 +1076%
WACLY WACOAL CORP 0.6 41.26 52.98 34.5 -1.03 3 39 +1054%
YORW YORK WTR CO 23.3 14.79 20.17 11.5 -1.16 66 73 +866%
NPBC NATIONAL PENN BANCSHARES 136.3 24.39 28.66 21.5 -3.2 69 61 +542%
GFLS GREATER CMNTY BANCORP 14.6 13.55 16.44 9.58 -0.95 93 72 +521%
FNLC FIRST NATL LINCOLN CORP 2.2 28.06 32 19.5 -0.69 79 81 +467%
CRRB CARROLLTON BANCORP 4.9 12.9 14.45 11.55 -0.85 48 65 +414%
DCBK DESERT CMNTY BK VICTORVI 5.9 23.55 29 20.86 -1.56 74 43 +393%
DRRAP DURA AUTOMOTIVE SYS CAP 12.9 16.75 22.5 16 -1.84 0 0 +386%
SMSC STANDARD MICROSYSTEMS CO 254.4 12.45 27.65 8.5 -1.13 61 88 +289%
STRA STRAYER ED INC 183.4 49.8 66.45 42.05 -3.3 67 57 +285%
KELYB KELLY SVCS INC 0.5 19.02 28.77 19.66 -1.28 0 38 +273%
ZAPS BERKSHIRE BANCORP INC DE 2.5 31.01 33.7 27.13 -1.76 33 71 +260%
FBNKO FIRST PFD CAP TR 5.4 25.96 27.23 25 -0.52 51 0 +244%
PAGI PEMCO AVIATION INC 13.4 14.13 30.7 11.2 -0.46 42 61 +239%
GRIF GRIFFIN LD & NURSERIES I 2.3 14.75 17.9 12.04 -1 18 69 +236%
WEFC WELLS FINL CORP 7.3 17.75 23.2 16.77 -0.63 67 41 +205%
WCFB WEBSTER CITY FED BANCORP 1.0 17.101 19.5 14.8 -1.2 76 60 +189%
ZBRA ZEBRA TECHNOLOGIES CORP 492.7 50 60.15 39.38 -1.55 41 83 +185%
VLGEA VILLAGE SUPER MKT INC 7.3 23.5 40.25 18.05 -0.5 92 62 +177%
GOSHA OSHKOSH B GOSH INC 120.9 32.18 48.51 25.05 -1.22 51 71 +171%
TECUB TECUMSEH PRODS CO 27.8 37.27 52.75 35.59 -0.63 0 45 +165%
BARI BANCORP RHODE ISLAND INC 13.8 17.88 24.12 17.13 -0.89 71 47 +162%
ICLR ICON PUB LTD CO 104.8 20.27 35.47 14.88 -1.22 88 40 +160%
AMHC AMERICAN HEALTHWAYS INC 300.4 12.12 37.31 11.25 -0.4 99 22 +157%
CATY CATHAY BANCORP 68.4 34.76 48.3 27.45 -1.26 82 68 +155%
NCEN NEW CENTY FINL CORP 1817.3 18.35 35.05 9.59 -0.65 93 89 +141%
WTBA WEST BANCORPORATION INC 6.7 14.4 17.5 14.38 -0.44 67 43 +138%
XLNX XILINX INC 23012.2 13.75 47.16 13.7 -1.09 40 22 +137%
JAMSO JAMESON INNS INC 5.3 12.419 14.03 9.84 -0.63 0 0 +136%
MITSY MITSUI & CO LTD 1.8 93.25 146.74 91 -2.05 27 31 +134%
TCLP TC PIPELINES LP 52.1 27 27.8 21.3 -0.45 83 72 +131%
DORLP DORAL FINL CORP 1.7 48.03 50 44 -0.72 0 0 +131%
ABERF ABER DIAMOND CORP 8.8 16 19.51 9.15 -1.77 7 90 +121%
DIAN DIANON SYS INC 587.1 39.96 72.05 31.2 -3.02 97 78 +119%
ATMI ATMI INC 910.2 12.35 37.09 11.75 -0.65 4 30 +117%
JMBI JAMES MONROE BANCORP INC 1.3 14.07 15.5 13.25 -1.43 0 60 +117%
ADLR ADOLOR CORP 320.2 13.8 19.48 9.09 -0.85 30 77 +114%
HRLY HERLEY INDS INC 320.6 15.62 24.62 12.97 -0.5 60 39 +112%
RGLD ROYAL GOLD INC 874.4 17.63 19.7 5 -1.59 98 98 +111%
FUJIY FUJI PHOTO FILM LTD 83.5 27.49 37.75 28.11 -0.66 6 42 +109%
ROOM HOTELS COM 1623.0 43.38 70.37 26.25 -0.38 97 87 +108%
AMGP AMERIGROUP CORP 736.8 30 35.48 17 -1.34 74 89 +107%
CKEC CARMIKE CINEMAS INC 20.6 17.525 30.19 16.05 -0.45 11 23 +93%
HUMC HUMMINGBIRD LTD 9.4 13.369 23.31 11.65 -0.4 85 27 +90%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
ILF ISHARES TR 20.3 32.57 54.73 30.61 +0.27 0 0 +1123%
AIM AEROSONIC CORP DEL 6.7 23 29.5 18.3 +0.25 34 80 +368%
MTK STREETTRACKS SER TR 107.7 23.09 56.52 22.73 +0.36 0 0 +356%
IGV ISHARES TR 198.5 19.92 51.06 19.15 +0.77 0 0 +235%
XLF SECTOR SPDR TR 7746.4 19.42 27.8 18.59 +0.72 0 0 +229%
Stocks moving down.
XLU SECTOR SPDR TR 3280.6 16.65 30.3 16.4 -0.65 0 0 +1178%
MPN PA MONONGAHELA PWR CO 0.7 60.4 77 55 -1.5 0 0 +1086%
MAP MAINE PUB SVC CO 10.2 26.6 30.75 25.59 -0.49 55 47 +750%
CUB CUBIC CORP 552.8 14.24 32.97 11.17 -1.45 57 68 +471%
PCG PG PACIFIC GAS & ELEC CO 1.4 13.75 15.25 11.15 -0.84 0 0 +349%
CIZ CITIZENS HLDG CO MISS 1.5 16.25 17.5 12.17 -0.25 66 82 +314%
IDU ISHARES TR 467.4 42.4 70.47 40.8 -1.6 0 0 +310%
BVB BRIDGE VIEW BANCORP 2.4 15.25 20.59 12 -0.75 61 69 +305%
IXC ISHARES TR 13.9 43.74 55.59 41.65 -0.41 0 0 +263%
SCB COMMUNITY BANCSHARES INC 2.9 15.75 17.75 11 -0.25 85 75 +249%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/07/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7422.84 -105.56 -1.40% 360.94 mil shares
!DJ20 Dow Transports 2058.57 -79.11 -3.70% 23.77 mil shares
!DJ15 Dow Utilities 197.12 -3.69 -1.84% 48.35 mil shares
!COMP Nasdaq Composite 1119.40 -20.50 -1.80% 1413.29 mil shares
!XAX American Exchange 797.97 -15.81 -1.94% 2074.16 mil shares
!NYA NYSE Composite 427.59 -8.72 -2.00% 1543.16 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 505 728 2512 155
AMEX 14 107 193 546 2
NASDAQ 12 453 920 2438 10
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 38572.6 22.95 41.84 23.51 -1.06 78 26 +33%
LU LUCENT TECHNOLOGIES INC 29728.3 0.7 8.75 0.71 -0.05 35 1 -34%
EMC E M C CORP MASS 25395.9 4.15 18.5 3.67 +0.32 8 7 +71%
C CITIGROUP INC 21575.2 26.73 52.2 24.48 -1.25 58 22 -2%
AOL AOL TIME WARNER INC 20224.3 11.2 39.2 8.7 -0.61 64 9 -9%
JPM J P MORGAN CHASE & CO 19884.3 16.77 40.95 16.54 +0.23 28 13 +42%
PFE PFIZER INC 18545.2 28.3 44.04 25.13 -0.25 75 28 +7%
MO PHILIP MORRIS COS INC 17897.5 38.58 57.79 36.25 +1.99 80 32 +84%
HD HOME DEPOT INC 16779.9 24.21 52.6 24.45 -1.59 82 23 +18%
TYC TYCO INTL LTD NEW 15593.7 12.14 60.09 6.98 -0.91 39 10 -15%
TXU TXU CORP 15434.8 22.64 57.05 24.5 -4.4 34 11 +493%
EP EL PASO CORP 15286.8 5.66 54.05 5.3 -0.83 55 1 +45%
NT NORTEL NETWORKS CORP NEW 14524.9 0.5 9.05 0.45 +0 52 1 -26%
WMT WAL MART STORES INC 14430.6 50.35 63.94 43.72 -1.4 80 52 +43%
XOM EXXON MOBIL CORP 13892.4 33.19 44.58 29.75 +0.13 15 37 +10%
SGP SCHERING PLOUGH CORP 13244.4 17.8 39.63 16.1 +0.5 58 16 +112%
DIS DISNEY WALT CO 12466.5 14.14 25.17 13.48 -0.91 55 28 +23%
S SEARS ROEBUCK & CO 12390.5 32.25 59.9 35.25 -5.39 66 31 +330%
VZ VERIZON COMMUNICATIONS 12230.9 32.4 54.94 26.01 -1.2 23 25 +49%
L LIBERTY MEDIA CORP NEW 12208.6 6.29 15.02 6.16 -0.46 16 17 +70%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 130544.1 9.08 21.91 9.42 -0.38 86 27 +60%
SUNW SUN MICROSYSTEMS INC 79703.6 2.56 14.72 2.41 +0.14 14 6 +34%
INTC INTEL CORP 57041.7 13.82 36.77 13.59 +0.11 36 36 -3%
ORCL ORACLE CORP 50605.4 7.7 17.5 7.25 -0.5 24 20 +4%
MSFT MICROSOFT CORP 45061.6 44.05 70.62 41.41 +0.28 61 35 +6%
AMAT APPLIED MATLS INC 26589.7 10.87 27.95 10.73 -0.46 32 32 -15%
DELL DELL COMPUTER CORP 23404.0 24.95 30.52 20.76 +0.19 55 76 +1%
JDSU JDS UNIPHASE CORP 22901.6 1.62 12.44 1.64 -0.06 33 5 -17%
NXTL NEXTEL COMMUNICATIONS IN 20879.0 7.74 12.3 2.5 -0.24 37 99 -26%
AMGN AMGEN INC 18301.4 44.7 69 30.57 +1.04 72 79 +21%
BRCD BROCADE COMMUNICATIONS S 17379.4 5.42 41.37 5.71 -0.4 74 9 +7%
QLGC QLOGIC CORP 15779.1 20.669 57.09 20.76 -0.28 46 41 +6%
SEBL SIEBEL SYS INC 15420.6 5.49 38.38 5.33 -0.01 35 13 +24%
QCOM QUALCOMM INC 15170.4 29.49 62.49 23.21 +0.23 42 60 +8%
PALM PALM INC 14930.6 0.61 4.94 0.6 -0.03 46 45 -68%
KLAC KLA-TENCOR CORP 13484.6 26.41 70.58 25.79 -0.49 15 45 -13%
ERICY ERICSSON L M TEL CO 13414.5 0.41 6.23 0.34 -0.02 11 2 -60%
VRTS VERITAS SOFTWARE CO 12574.8 12.28 49.88 10.3 -0.37 68 33 +7%
BRCM BROADCOM CORP 10061.5 9.7 53.35 9.9 -0.41 35 19 +3%
MXIM MAXIM INTEGRATED PRODS I 10060.0 21.98 62.66 21.88 -0.33 26 20 +10%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 79871.3 20.16 43.23 20.11 -0.19 0 0 -10%
SPY SPDR TR 53211.1 79.13 118 77.68 -1.67 0 0 +11%
DIA DIAMONDS TR 13420.1 74.74 106.89 74.6 -1.22 0 0 +18%
XLF SECTOR SPDR TR 6190.9 18.7 27.81 18.6 -0.61 0 0 +176%
EWC ISHARES INC 4028.6 8.35 11.48 8.3 -0.09 0 0 +828%
BGO BEMA GOLD CORP 3987.0 1.06 1.92 0.3 -0.14 89 96 +134%
SMH SEMICONDUCTOR HLDRS TR 3712.3 18.25 50.19 18.32 -0.46 0 0 -37%
EWZ ISHARES INC 2522.3 6.11 14.25 5.4 -0.39 0 0 +448%
RTH RETAIL HOLDRS TR 1460.3 67.49 102.23 67.86 -3.05 0 0 +128%
IWM ISHARES TR 1460.0 67.44 104.75 68.85 -1.86 0 0 +10%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
KNM KONAMI CORP 17.0 24.85 24.9 23.9 +0.95 0 61 +386%
ATV ANTHEM INC 151.2 82.6 91.54 52.25 +0.73 16 0 +377%
CIN PB PSI ENERGY INC 0.3 18 18.5 15.4 +0.5 0 0 +233%
ETR ENTERGY CORP NEW 3699.0 43.09 46.85 32.12 +3.24 66 78 +224%
ME PA MISSION CAP L P 57.3 19 27 12.81 +1.6 0 0 +180%
ME PB MISSION CAP L P 37.4 19.5 27.37 12.3 +1.7 0 0 +156%
Stocks moving down.
TXU PA TXU CAP I 106.2 21.35 25.85 22.2 -2.25 0 0 +735%
COF PC CAPITAL ONE FINL CORP 2321.6 27.36 51.05 24.08 -1.56 0 0 +713%
TXU PB TXU CAP II 78.7 22.95 27.4 22.8 -1.96 0 0 +657%
BPC PA BCP INTL BK LTD 0.3 45.75 81 48 -3 0 0 +650%
TI TELECOM ITALIA SPA 141.6 71.01 93 70.1 -1.04 21 45 +528%
KRC KILROY RLTY CORP 548.5 21.21 29.64 21.12 -1.29 70 39 +510%
TXU TXU CORP 15434.8 22.64 57.05 24.5 -4.4 34 11 +493%
HAE HAEMONETICS CORP 774.4 20.28 41.87 20.73 -2.15 35 19 +474%
WLS LYON WILLIAM HOMES 210.9 22.05 29.87 11.48 -0.9 13 90 +445%
PCE PI PROVIDENT FINL GROUP INC 117.8 23.05 29.4 23.54 -0.65 0 0 +426%
HAN HANSON PLC 253.0 24.29 39.69 24.68 -0.96 43 24 +382%
PFA PRUDENTIAL FINL INC 559.6 49.67 60.75 48.81 -0.68 78 0 +350%
VNO PA VORNADO RLTY TR 44.1 50.7 64.91 51 -1.17 0 0 +342%
AEP PA AMERICAN ELEC PWR INC 332.9 34.78 51.26 33 -0.72 0 0 +337%
S SEARS ROEBUCK & CO 12390.5 32.25 59.9 35.25 -5.39 66 31 +330%
ESI ITT EDUCATIONAL SERVICES 1380.8 15.14 26.65 14.28 -1.18 88 37 +330%
CXR COX RADIO INC 1017.1 20.81 31.73 18.6 -2.89 59 52 +289%
TOY PA TOYS R US INC 247.7 31.65 53.05 31.48 -0.58 0 0 +269%
RY ROYAL BK CDA MONTREAL QU 239.6 30.72 38.57 28.18 -0.59 52 51 +263%
IRM IRON MTN INC PA 1220.1 21.43 33.17 21.85 -0.55 99 33 +253%
FCE B FOREST CITY ENTERPRISES 3.6 32.9 40.75 32 -0.85 0 60 +251%
RWT PB REDWOOD TR INC 2.1 32 34 30.05 -0.75 0 0 +247%
VLY VALLEY NATL BANCORP 334.1 24.45 29.04 22.4 -0.74 72 54 +228%
BNG BENETTON GROUP SPA 17.5 17.347 28.67 17.8 -0.59 36 34 +227%
NDE INDYMAC BANCORP INC 963.9 16.57 28.95 17.55 -1.19 63 22 +221%
PCH POTLATCH CORP 373.0 24.8 36.45 24.5 -2.57 26 45 +216%
GBP GABLES RESIDENTIAL TR 249.5 24.94 32.9 23.5 -0.87 63 40 +202%
PFH CABCO TR FOR J C PENNEY 12.7 19 22 16.55 -0.6 0 0 +199%
NFI NOVASTAR FINL INC 446.6 18.94 35.75 10.9 -1.21 93 89 +184%
TCB TCF FINL CORP 1014.2 35.21 54.6 36.68 -1.61 87 33 +183%
TK TEEKAY SHIPPING CORP 398.0 26.35 41.01 24.75 -1.56 16 33 +181%
NLY ANNALY MTG MGMT INC 2250.9 15.9 21.5 13.09 -0.55 89 66 +180%
WGR PA WESTERN GAS RES INC 74.7 48.15 54.4 41.9 -0.55 0 0 +176%
MMS MAXIMUS INC 445.3 19.6 46.5 20.4 -0.95 36 18 +176%
HMT PB HOST MARRIOTT CORP NEW 10.8 24.72 26.95 21 -0.53 0 0 +169%
MI MARSHALL & ILSLEY CORP 1460.5 23.33 32.12 24.75 -1.67 67 37 +162%
AMB AMB PPTY CORP 664.9 26.75 31.1 23.08 -1.19 50 70 +161%
MFC MANULIFE FINL CORP 969.2 17.61 29.99 18 -0.74 82 21 +157%
TXU PC TXU CORP 430.8 29.51 58.8 31.6 -4.18 0 0 +155%
BCM CANADIAN IMPERIAL BK COM 68.4 21.95 36.85 22.39 -1.01 10 22 +154%
NDE P INDYMAC BANCORP INC 58.5 37.63 51.05 39.11 -1.87 0 0 +152%
CTR CATO CORP NEW 141.6 15.02 27.75 14.5 -0.9 77 50 +147%
CBH COMMERCE BANCORP INC N J 1719.6 36.42 50.49 33.76 -1.68 90 50 +145%
NHI P NATIONAL HEALTH INVS INC 2.1 24.4 25.4 20 -0.5 0 0 +144%
DJ DOW JONES & CO INC 1156.8 33.85 60.2 35.35 -2.73 7 30 +143%
POC P & O PRINCESS CRUISES P 159.1 25.68 29.21 11.45 -1.41 48 95 +143%
UBS UBS AG 429.2 34.54 53.25 36.93 -3.14 17 30 +143%
SSP SCRIPPS E W CO OHIO 418.1 66.3 87.5 58 -1.2 46 58 +139%
RUS RUSS BERRIE & CO 73.2 27.55 37.65 26 -1.28 51 50 +137%
JWN NORDSTROM INC 1675.0 15.71 26.87 14 -1.28 45 46 +136%
FB FBR ASSET INVT CORP 569.5 27.7 36.95 21.09 -1.32 93 71 +134%
R RYDER SYS INC 902.8 21.29 31.09 18.66 -1.68 65 50 +134%
TNC TENNANT CO 41.5 28.55 44 30.01 -1.85 16 32 +128%
DDS DILLARDS INC 2068.5 16.53 31.2 12.65 -0.95 89 59 +128%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
JMBI JAMES MONROE BANCORP INC 2.4 15.5 15 13.25 +0.75 0 61 +320%
DJCO DAILY JOURNAL CO 0.4 24 32.75 19 +0.5 39 33 +285%
FESX FIRST ESSEX BANCORP 145.1 37.53 38.3 23.75 +0.53 84 91 +263%
ZOLL ZOLL MED CORP 186.2 33.45 42.09 27.05 +1.6 71 65 +245%
BSXT BOE FINL SVCS VA INC 1.1 21 23 15 +1 77 83 +186%
TLTOA TELE2 AB 0.1 16 40 13.5 +2.5 0 16 +178%
COSO COMMERCESOUTH INC 2.7 14.2 15.4 10 +0.7 51 67 +174%
TOUS TECHNICAL OLYMPIC USA IN 34.6 16.9 18.5 9 +0.49 14 93 +171%
ARDNA ARDEN GROUP INC 4.9 53.75 69.95 44 +0.5 70 74 +157%
TCLP TC PIPELINES LP 54.0 27.45 27.59 21.3 +0.55 83 73 +143%
DIAN DIANON SYS INC 607.0 42.99 72.05 31.2 +0.94 97 84 +130%
CACB CASCADE BANCORP 34.9 13.63 19.75 8.67 +0.5 86 86 +119%
STOSY SANTOS LTD 6.6 13.849 14.95 11.65 +0.4 36 66 +114%
CFSB CITIZENS FIRST FINL CORP 2.2 18.92 20.39 16.5 +0.48 34 70 +107%
LPNT LIFEPOINT HOSPITALS INC 1237.3 34.05 42.77 27.52 +1.01 93 60 +103%
SRCE 1ST SOURCE CORP 39.9 13.49 26.89 13 +0.39 11 20 +101%
COCO CORINTHIAN COLLEGES INC 1593.6 33.93 38.75 15.01 +1.72 96 94 +100%
ANSS ANSYS INC 298.5 15.01 29.75 13.6 +1 83 40 +92%
MBFI MB FINANCIAL INC NEW 51.1 34.3 35.22 24.59 +1.36 90 81 +89%
PATR PATRIOT TRANSN HLDG INC 3.4 22.6 35 16.7 +0.91 62 72 +87%
CRZY CRAZY WOMAN CREEK BANCOR 1.8 12.99 16.75 11.7 +0.73 51 63 +78%
MTCT MTC TECHNOLOGIES INC 118.8 22.4 22.6 15 +1.09 20 86 +75%
GTPS GREAT AMERN BANCORP INC 1.4 24.38 26 17.25 +0.49 98 88 +72%
Stocks moving down.
FSBI FIDELITY BANCORP INC 33.5 17.8 20.47 13.53 -2.1 68 80 +1269%
AEPI AEP INDS INC 331.5 12.29 37.7 14.35 -2.84 51 12 +923%
CSKKY CSK CORP 1.9 26 37.7 17.5 -1.7 64 68 +631%
SIAL SIGMA ALDRICH CORP 5633.4 42.04 52.8 36.25 -4.79 73 49 +606%
FKKY FRANKFORT FIRST BANCORP 7.3 17.49 18.78 16 -0.57 38 71 +494%
CNAF COMMERCIAL NATL FINL COR 3.8 23 24.1 16.65 -0.8 58 81 +474%
FFBK FLORIDAFIRST BANCORP INC 92.7 22.32 24.37 14.63 -0.65 61 89 +393%
DCBK DESERT CMNTY BK VICTORVI 5.4 25.11 29 20.86 -2.64 74 51 +391%
GFLS GREATER CMNTY BANCORP 8.6 14.5 16.44 9.58 -0.78 93 84 +317%
MARSA MARSH SUPERMARKETS INC 2.2 12.57 16.75 12.4 -0.4 39 37 +315%
BOKF BOK FINL CORP 204.7 28.04 36.52 26.25 -0.83 83 49 +300%
FCAP FIRST CAP INC 1.5 17.25 19.5 13.05 -1.5 66 85 +287%
ACDO ACCREDO HEALTH INC 2802.5 38.5 64.82 29.76 -5.4 98 86 +284%
OCFC OCEANFIRST FINL CORP 140.4 17.288 24.73 15.33 -1.28 84 52 +279%
XLTC EXCEL TECHNOLOGY INC 123.9 16.58 26.44 14.05 -2.07 22 52 +275%
RCII RENT A CTR INC NEW 1974.9 40.545 63.88 18.97 -4.52 82 88 +265%
CTSH COGNIZANT TECHNLGY SLTNS 2031.7 48 64.82 17.7 -3.76 91 96 +264%
PEBO PEOPLES BANCORP INC OHIO 38.4 23.85 31.63 13.81 -1.3 91 77 +262%
SOV P SOVEREIGN BANCORP INC 141.5 68 86 55.5 -2.08 0 0 +259%
IFIN INVESTORS FINL SERVICES 1543.0 20.06 39.41 20.63 -2.23 94 25 +241%
NAFC NASH FINCH CO 318.2 12 33.24 11.5 -0.5 87 14 +240%
FLIR FLIR SYS INC 1117.0 28.22 59.5 32.25 -4.51 74 25 +231%
ICTG ICT GROUP INC 128.8 18.45 27.49 8.87 -1 91 95 +230%
BREL BIORELIANCE CORP 82.8 20.21 39 13.85 -2.55 99 55 +228%
DBRN DRESS BARN INC 617.8 14.98 17.5 10.2 -0.42 75 84 +222%
CFFN CAPITOL FED FINL 230.7 20.371 28.1 18.75 -0.71 80 47 +209%
FNFG FIRST NIAGARA FINL GROUP 161.5 30.94 32.1 15.2 -0.38 91 94 +208%
SWBT SOUTHWEST BANCORPORATION 1089.7 27.068 39.2 24.02 -3.74 75 45 +204%
MWRK MOTHERS WK INC 257.1 29.5 40.25 6.9 -2.91 84 98 +201%
SUBK SUFFOLK BANCORP 30.2 30.632 37.6 21.29 -1.32 78 80 +196%
BKBK BRITTON & KOONTZ CAP COR 2.0 13.49 19 13.8 -0.51 33 47 +195%
CVBF CVB FINL CORP 90.5 20.95 24.38 13.99 -1.1 83 77 +193%
PAGI PEMCO AVIATION INC 10.9 14.6 30.71 11.2 -2.14 42 52 +190%
ZION ZIONS BANCORPORATION 2416.3 34.45 59.65 36.63 -3.34 59 27 +182%
JBLU JETBLUE AWYS CORP 1286.4 35.75 55.15 36 -0.75 50 35 +181%
QSII QUALITY SYS INC 27.6 16.5 18.05 10.25 -0.5 88 91 +181%
SCSC SCANSOURCE INC 169.7 45.56 69.94 39.5 -3.29 77 35 +169%
MCRS MICROS SYS INC 158.6 22.031 30.77 16.9 -0.95 67 82 +161%
FMCO FMS FINL CORP 5.1 12.5 14.5 7.15 -0.49 94 87 +151%
ERES ERESEARCHTECHNOLOGY INC 433.1 16.2 19.46 4.17 -1.34 77 98 +150%
HTLD HEARTLAND EXPRESS INC 553.9 17.25 25.03 14.65 -1.35 67 44 +150%
CCBG CAPITAL CITY BK GROUP IN 26.2 30.099 36.94 21.9 -1.98 66 82 +149%
WVCM WAVECOM S A 22.3 30.13 45 19.15 -3.42 99 94 +143%
SHRP SHARPER IMAGE CORP 354.0 15.88 23.85 6.56 -1.74 53 91 +140%
SFNT SAFENET INC 241.7 14.75 21.65 6.25 -1.52 38 97 +140%
PBKS PROVIDENT BANKSHARES COR 136.3 19.86 27.89 19.5 -0.64 69 46 +139%
HAFC HANMI FINL CORP 87.4 14.3 18.5 11.73 -0.7 49 66 +133%
AROW ARROW FINL CORP 29.6 26.51 36.2 26 -1.61 86 49 +132%
LTRE LEARNING TREE INTL INC 254.7 12.16 29.48 12.59 -0.44 12 25 +131%
ANAT AMERICAN NATL INS CO 31.4 66.75 101.38 67.55 -1.85 17 31 +125%
FDEF FIRST DEFIANCE FINL CORP 22.3 15.48 21.45 12.79 -1.07 34 56 +123%
LABS LABONE INC NEW 160.0 12.1 26.95 9.95 -0.8 97 55 +120%
TMCS TICKETMASTER 819.3 13.29 30 11.04 -0.87 91 62 +113%
ROOM HOTELS COM 1609.7 43.76 70.37 26.25 -3.05 97 90 +112%
HMLK HEMLOCK FED FINL CORP 0.5 27.16 28.65 22 -0.42 60 77 +112%
TTEN 3TEC ENERGY CORP 46.0 12.55 19.69 12.69 -0.45 6 42 +111%
AMFH AMERICAN FINL HLDGS INC 314.1 28.68 32 24.41 -0.55 76 68 +107%
HBHCP HANCOCK HLDG CO 6.1 30.22 34.05 23.75 -2.03 0 0 +106%
POWL POWELL INDS INC 35.6 16.2 26.09 16.4 -1.13 77 31 +100%
RBKV RESOURCES BANKSHARES COR 5.3 19 22.5 14.33 -1.73 56 77 +94%
HRBT HUDSON RIV BANCORP INC 51.2 20.95 27.5 18.95 -1.77 94 67 +94%
FORR FORRESTER RESH INC 210.2 13.6 20.94 13.45 -0.97 30 32 +93%
TROW PRICE T ROWE GROUP INC 1389.6 21.75 42.69 21.5 -1.25 35 30 +93%
FITB FIFTH THIRD BANCORP 6106.9 55.86 69.7 53.3 -1.61 87 46 +93%
LAMR LAMAR ADVERTISING CO 1168.1 28.49 45.66 25.48 -0.48 87 45 +91%
MITSY MITSUI & CO LTD 1.4 95.3 146.75 91 -4.01 27 29 +91%
COST COSTCO WHSL CORP NEW 9266.7 29.18 46.9 30.18 -2.1 68 38 +91%
ELAB EON LABS INC 283.5 19.3 23.29 12.7 -2.85 97 66 +85%
UBSH UNION BANKSHARES CORP 10.0 23.98 29 15.05 -0.82 82 87 +85%
EXPEW EXPEDIA INC 16.4 15.2 50.01 16.28 -1.44 0 0 +82%
FFCH FIRST FINL HLDGS INC 54.9 26 32.75 20.93 -1.48 83 57 +79%
PBCT PEOPLES BK BRIDGEPORT CO 115.0 21.24 28.05 20.66 -0.52 22 44 +79%
RECN RESOURCES CONNECTION INC 228.8 12.238 30.15 10.42 -1.16 31 23 +79%
WABC WESTAMERICA BANCORPORATI 218.8 35.8 45.78 31.91 -1.83 78 56 +76%
INFY INFOSYS TECHNOLOGIES LTD 137.1 51.27 76.2 35.92 -2.09 28 86 +74%
WCST WESCAST INDS INC 1.5 31.75 36.61 28.27 -0.52 34 64 +73%
MLEA MILLEA HOLDINGS INC 29.8 36.75 46 31.7 -1.09 0 38 +69%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WLC WELLCO ENTERPRISES INC 3.1 13.4 15.99 10.2 +1.5 88 60 +756%
MPN PC MONONGAHELA PWR CO 0.4 65.25 77 63.1 +0.25 0 0 +597%
MQC MORGAN STANLEY DEAN WITT 18.4 28.7 33.8 24.7 +0.58 0 0 +315%
DXR DAXOR CORP 4.2 15.4 19.73 14.75 +0.35 49 47 +222%
Stocks moving down.
IXJ ISHARES TR 101.8 38.6 50.86 34.25 -0.95 0 0 +778%
NHR NATIONAL HEALTH RLTY INC 74.9 14 19.3 11.75 -1.33 76 39 +595%
SEB SEABOARD CORP DEL 3.2 210 335 192 -14 24 66 +576%
HFT P HEARTLAND FINL CAP TR I 0.5 27.05 27.5 25.4 -0.25 0 0 +495%
IYG ISHARES TR 64.4 65 97.11 66 -2.85 0 0 +386%
KNK KANKAKEE BANCORP INC 5.1 36.5 40.5 25.25 -1.1 91 84 +347%
FNC FIRST NATL CORP ORANGEBU 24.2 25.7 32.3 17.59 -1.95 77 79 +322%
PPW P PACIFICORP 0.3 69.6 76.5 62 -1.9 0 0 +294%
APL ATLAS PIPELINE PARTNERS 27.9 22.3 29.59 19.25 -0.6 23 50 +254%
PCG PU PACIFIC GAS & ELEC CO 3.9 20.5 22.25 17 -0.5 0 0 +251%
AMC AMERICAN MTG ACCEP CO 66.5 12.05 14.8 10.05 -0.64 71 41 +239%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/04/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7528.40 -188.79 -2.45% 405.79 mil shares
!DJ20 Dow Transports 2137.68 -46.10 -2.11% 24.65 mil shares
!DJ15 Dow Utilities 200.81 -9.77 -4.64% 60.79 mil shares
!COMP Nasdaq Composite 1139.90 -25.66 -2.20% 1590.60 mil shares
!XAX American Exchange 813.78 -10.27 -1.25% 2318.40 mil shares
!NYA NYSE Composite 436.31 -9.93 -2.23% 1830.27 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 375 820 2415 154
AMEX 9 86 227 509 2
NASDAQ 16 365 980 2319 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
EMC E M C CORP MASS 69663.3 3.83 18.5 4.45 -1.18 8 7 +377%
SGP SCHERING PLOUGH CORP 33003.3 17.3 39.63 17.35 -0.34 58 14 +442%
GE GENERAL ELEC CO 30800.8 24.01 41.84 23.51 -0.61 78 24 +6%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
LU LUCENT TECHNOLOGIES INC 25554.1 0.75 8.75 0.71 +0 35 1 -44%
C CITIGROUP INC 22290.4 27.98 52.2 24.48 -0.53 58 22 +1%
JPM J P MORGAN CHASE & CO 21502.4 16.54 40.95 17.6 -1.08 28 10 +54%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
HD HOME DEPOT INC 19569.0 25.8 52.6 24.45 +0.84 82 23 +39%
AOL AOL TIME WARNER INC 18310.7 11.81 39.2 8.7 -0.68 64 11 -21%
EP EL PASO CORP 18261.1 6.49 54.05 5.3 -0.71 55 1 +75%
F FORD MTR CO DEL 18245.2 8.66 19.08 9.02 -0.5 18 12 +76%
PFE PFIZER INC 18094.0 28.55 44.04 25.13 -1.09 75 27 +4%
XOM EXXON MOBIL CORP 15938.1 33.06 44.58 29.75 -0.12 15 33 +26%
VZ VERIZON COMMUNICATIONS 15160.2 33.6 55.98 26.01 +0.7 24 24 +86%
FDC FIRST DATA CORP 14927.1 26.4 45.08 25.45 +0.12 60 41 +235%
WMT WAL MART STORES INC 14744.4 51.75 63.94 43.72 +0.65 80 54 +47%
DIS DISNEY WALT CO 14737.3 15.05 25.17 13.48 -0.95 55 32 +47%
IBM INTERNATIONAL BUSINESS M 14551.6 56.6 126.38 57.99 -3.4 19 26 +63%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 103336.9 9.46 21.91 9.68 -0.36 86 26 +28%
SUNW SUN MICROSYSTEMS INC 70855.7 2.42 14.72 2.54 -0.15 15 6 +20%
INTC INTEL CORP 65539.2 13.71 36.77 13.67 -0.13 37 33 +12%
MSFT MICROSOFT CORP 53728.9 43.77 70.62 41.41 -0.94 61 34 +25%
ORCL ORACLE CORP 45018.1 8.2 17.5 7.25 -0.13 24 26 -7%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
AMAT APPLIED MATLS INC 30404.2 11.33 27.95 10.73 -0.17 32 31 -4%
BRCD BROCADE COMMUNICATIONS S 28787.3 5.82 41.37 6.37 -0.7 74 12 +79%
QLGC QLOGIC CORP 25945.6 20.95 57.09 17.3 -3.65 46 50 +76%
DELL DELL COMPUTER CORP 24285.5 24.76 30.52 18.26 -0.54 55 75 +4%
ERICY ERICSSON L M TEL CO 23855.8 0.43 6.23 0.34 -0.04 11 3 -30%
NXTL NEXTEL COMMUNICATIONS IN 21624.9 7.98 12.3 2.5 -0.24 37 99 -24%
JDSU JDS UNIPHASE CORP 21440.3 1.68 12.44 1.65 +0.02 33 5 -23%
AMGN AMGEN INC 18750.1 43.66 69 30.57 -2.09 72 66 +24%
KLAC KLA-TENCOR CORP 16524.0 26.9 70.58 25.79 -0.52 15 40 +5%
QCOM QUALCOMM INC 15409.0 29.26 62.49 23.21 +0.16 43 50 +9%
PALM PALM INC 15180.0 0.64 4.94 0.6 -0.02 46 55 -67%
SEBL SIEBEL SYS INC 14332.8 5.5 38.38 5.45 -0.03 35 9 +16%
NTAP NETWORK APPLIANCE INC 13723.5 6.27 27.95 6.44 -0.38 95 92 +87%
FLEX FLEXTRONICS INTL LTD 12166.7 6.45 29.98 5.85 -0.73 54 17 +33%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 81850.4 20.35 43.23 20.47 -0.39 0 0 -8%
SPY SPDR TR 68628.4 80.8 118 77.68 -1.51 0 0 +44%
DIA DIAMONDS TR 16881.6 75.96 106.89 74.6 -1.42 0 0 +49%
EWC ISHARES INC 7143.7 8.44 11.48 8.5 -0.36 0 0 +1921%
XLF SECTOR SPDR TR 5224.7 19.31 27.81 18.6 -0.55 0 0 +139%
SMH SEMICONDUCTOR HLDRS TR 3767.6 18.71 50.19 18.32 -0.48 0 0 -36%
VRA VIRAGEN INC 2321.3 0.2 1.75 0.1 +0.02 59 1 +443%
BBH BIOTECH HOLDERS TR 2050.1 76.8 140.95 65.4 -3 0 0 +18%
IWM ISHARES TR 2030.1 69.3 104.75 69.5 -1.97 0 0 +54%
MDY MIDCAP SPDR TR UNIT SE 2024.5 71.42 101.67 70.18 -1.75 0 0 +34%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CVE PL CLEVELAND ELEC ILLUM CO 0.7 100 102 96 +0.5 0 0 +555%
HAN HANSON PLC 239.5 25.25 39.69 24.68 +0.57 43 24 +399%
ME PA MISSION CAP L P 89.0 17.4 27 12.81 +0.9 0 0 +349%
CM COLES MYER LTD 2.9 29 37.4 24.5 +0.9 48 67 +205%
Stocks moving down.
EN ENEL SOCIETA PER AZIONI 1305.0 24.7 33.5 22 -0.65 41 38 +1967%
TXU PB TXU CAP II 142.0 24.91 27.4 22.8 -1.29 0 0 +1494%
MIU METLIFE INC 1008.8 65 106.66 68.8 -5 0 0 +1278%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
TEG PA TXU EUROPE CAP I 120.4 19.4 27.45 24.5 -6.05 0 0 +699%
TXU PA TXU CAP I 85.0 23.6 25.85 22.75 -1.3 0 0 +694%
PRE PP PARTNERRE LTD 160.3 48.65 60 44.05 -0.9 0 0 +682%
BMO BANK MONTREAL QUE 396.2 21.44 25.02 19.5 -0.62 12 44 +551%
TXU PC TXU CORP 1032.9 33.69 58.8 38.15 -4.85 0 0 +518%
BKF BKF CAP GROUP INC 53.4 19 32.83 20.2 -1.28 15 24 +505%
TXU PD TXU CORP 298.8 32.45 51.45 37.2 -4.75 0 0 +493%
BHE BENCHMARK ELECTRS INC 2945.4 16.75 33.39 15.05 -3.19 67 36 +491%
IRM IRON MTN INC PA 1925.4 21.98 33.17 22.72 -1.71 99 30 +487%
VE VIVENDI ENVIRONNEMENT 38.6 22.21 39.5 17.52 -1.04 44 24 +478%
DGX QUEST DIAGNOSTICS INC 7016.7 55.48 96.14 51.29 -6.94 96 36 +456%
SNV SYNOVUS FINL CORP 3775.6 17.2 31.93 18.02 -0.85 74 18 +429%
ESI ITT EDUCATIONAL SERVICES 1578.6 16.32 26.65 14.28 -2.34 88 40 +429%
PNC PC PNC FINL SVCS GROUP INC 0.1 63.01 102.5 70.7 -7.69 0 0 +400%
UEP PD UNION ELEC CO 0.6 74 77 64 -1 0 0 +373%
TI A TELECOM ITALIA SPA 0.3 50 58.07 37.5 -3.92 0 81 +369%
VLY VALLEY NATL BANCORP 433.2 25.19 29.04 22.4 -0.82 73 54 +349%
CHH CHOICE HOTELS INTL INC 311.9 22.04 27 16.34 -1.65 69 87 +347%
BOX BOC GROUP PLC 56.3 26.68 32.3 25.93 -0.65 60 47 +344%
EP PA EL PASO CORP 1391.0 24.2 52.2 19.85 -1.1 0 0 +327%
SBR SABINE RTY TR 97.2 22.33 26.14 15 -1.18 21 72 +321%
DDS DILLARDS INC 3607.6 17.48 31.2 12.65 -1 89 61 +309%
CF CHARTER ONE FINCL INC 4254.5 25.43 34.77 23.42 -2.25 80 38 +296%
PQE PROQUEST COMPANY 594.6 27.37 43.8 27.4 -1.94 90 36 +292%
MCO MOODYS CORP 2824.2 42.74 52.4 31.45 -4.51 93 77 +286%
AEP PA AMERICAN ELEC PWR INC 264.8 35.5 51.26 33 -3.13 0 0 +277%
RBA RITCHIE BROS AUCTIONEERS 30.8 30.9 32.55 24.05 -0.94 74 77 +267%
IQW QUEBECOR WORLD INC 67.6 20.6 29.67 19.23 -1.31 45 36 +259%
AGM FEDERAL AGRIC MTG CORP 324.7 25.65 48.9 20.55 -3.1 95 43 +241%
MMC MARSH & MCLENNAN COS INC 6570.7 35.53 57.3 38.4 -3.13 72 26 +235%
CPG CHELSEA PPTY GROUP INC 525.9 32.77 35.03 21.95 -0.51 85 87 +225%
RF REGIONS FINL CORP 2295.9 28.38 36.25 26.25 -1.82 64 44 +224%
ME PB MISSION CAP L P 46.4 17.8 27.37 12.3 -1.2 0 0 +222%
MHP MCGRAW HILL COS INC 2085.9 57.98 69.7 48.7 -3.55 79 76 +220%
BKH BLACK HILLS CORP 343.9 22.32 36.9 23 -3.04 16 25 +219%
CI CIGNA CORP 3228.9 62.18 111 69.2 -7.12 51 25 +215%
BTH BLYTH INC 518.3 25.22 32.8 18.95 -1.51 40 68 +209%
NI PB NISOURCE INC 44.2 32.9 51 32.7 -1.12 0 0 +208%
BG BUNGE LIMITED 742.9 24.24 24.9 15.3 -0.51 96 91 +204%
AEP AMERICAN ELEC PWR INC 7816.1 25.27 48.8 22.74 -2.7 25 15 +203%
CG LOEWS CORP 1261.4 18.2 34.05 17.35 -1.28 22 18 +198%
MIK MICHAELS STORES INC 2495.6 40.1 49.33 19.69 -1.01 99 94 +196%
MNC MONACO COACH CORP 493.5 16.98 30.7 14.51 -0.52 67 46 +191%
MET METLIFE INC 6671.9 20.89 34.85 22 -1.63 80 25 +189%
CBH COMMERCE BANCORP INC N J 1973.4 38.1 50.49 33.76 -1.16 90 51 +185%
PNW PINNACLE WEST CAP CORP 1618.8 24.11 46.68 25.82 -2.14 39 18 +183%
NFS NATIONWIDE FINL SVCS INC 551.7 24.42 45.65 25.06 -1.71 42 17 +180%
MFC MANULIFE FINL CORP 1006.7 18.35 29.99 19.54 -1.26 82 20 +176%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
BCM CANADIAN IMPERIAL BK COM 69.6 22.96 36.85 23.71 -0.75 10 23 +167%
UST UST INC 2538.6 25.36 41.35 25.77 -2.61 58 26 +157%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WACLY WACOAL CORP 0.6 42.29 52.98 34.5 +1.84 3 48 +1150%
HCBB HCB BANCSHARES INC 11.1 16.41 16.7 12.2 +0.89 98 87 +668%
OYOG OYO GEOSPACE 21.5 12.18 16.2 8.5 +0.69 56 48 +520%
ADTN ADTRAN INC 1839.4 19.63 29.75 14.9 +1.62 20 79 +519%
MMSI MERIT MED SYS INC 535.9 21.42 21.45 9.52 +0.52 85 91 +364%
LPNT LIFEPOINT HOSPITALS INC 2659.0 33.04 44.05 27.52 +2.04 94 46 +348%
PACR PACER INTL INC TENN 323.5 12.301 17.4 9.52 +1.2 74 25 +287%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
WGOV WOODWARD GOVERNOR CO 100.7 48.01 74.65 44.85 +0.44 34 39 +157%
CHDN CHURCHILL DOWNS INC 35.3 38 43.25 25.09 +0.49 36 82 +155%
ABCW ANCHOR BANCORP WIS INC 121.1 20.17 24.25 15.27 +0.47 86 71 +145%
GBBK GREATER BAY BANCORP 2954.0 15.91 37.18 13.62 +1.8 82 23 +140%
COLM COLUMBIA SPORTSWEAR CO 427.3 33.32 40 20.01 +1.52 76 84 +101%
CPWM COST PLUS INC CALIF 603.6 24.19 34.95 16.01 +0.45 81 69 +86%
CACH CACHE INC 18.9 12.94 18.45 3.15 +0.43 92 98 +85%
Stocks moving down.
EMMSP EMMIS COMMUNICATIONS COR 100.1 33.485 48.5 23.32 -0.52 0 0 +1880%
EPAX AMBASSADORS GROUP INC 262.6 14.7 16.49 10.72 -0.7 25 73 +1362%
FSCR FEDERAL SCREW WKS 14.9 40.73 41.55 33.19 -0.82 26 77 +1230%
GYRO GYRODYNE CO AMER INC 3.1 14.9 18.25 12.64 -1.59 15 59 +954%
WEYS WEYCO GROUP INC 13.3 37 40.99 25.25 -0.56 37 86 +928%
AMRB AMERICAN RIV HLDGS 7.0 18.02 20.22 13.22 -0.54 63 80 +723%
GCBC GREENE COUNTY BANCORP IN 3.2 17.61 19.75 13.55 -0.39 96 77 +540%
BOKF BOK FINL CORP 300.5 28.872 36.52 26.25 -1.32 83 51 +525%
SWBT SOUTHWEST BANCORPORATION 2015.7 30.81 39.2 24.02 -2.43 75 54 +490%
IFIN INVESTORS FINL SERVICES 2426.3 22.29 39.41 24.77 -2.96 94 27 +465%
DIAN DIANON SYS INC 1278.2 42.05 72.05 31.2 -3.79 97 76 +395%
FAST FASTENAL CO 3174.8 29.67 43.35 27.57 -2.36 51 42 +394%
COCO CORINTHIAN COLLEGES INC 3565.4 32.21 38.75 15.01 -3.69 96 92 +358%
ATVI ACTIVISION INC NEW 8742.7 19.81 35.1 16.82 -0.57 96 42 +351%
LABS LABONE INC NEW 321.2 12.9 26.95 9.95 -1.75 97 56 +350%
NAFC NASH FINCH CO 379.4 12.5 33.24 11.5 -1.95 87 13 +333%
CECO CAREER ED CORP 3988.2 45.499 51.1 22.87 -2.84 98 87 +321%
SAFE INVIVO CORP 33.9 12 15.28 11 -0.79 42 43 +320%
PVSA PARKVALE FINL CORP 36.2 22.6 30.55 21.15 -1 42 48 +311%
DPMI DUPONT PHOTOMASKS INC 1014.6 18.35 54.3 19.24 -3.81 24 26 +296%
STRA STRAYER ED INC 175.6 55.26 66.45 41.9 -4.24 67 78 +294%
CMLS CUMULUS MEDIA INC 2029.9 17 21.98 5.93 -0.9 41 97 +284%
ULAB UNILAB CORP NEW 1922.1 19.67 31.19 15.51 -1.48 78 35 +277%
FNFN FRANKLIN FINL CORP TENN 51.7 22.67 29.22 12.88 -1.29 95 87 +273%
TECH TECHNE CORP 1649.3 30.9 38.05 22.2 -3.85 73 89 +258%
LTRE LEARNING TREE INTL INC 348.6 12.6 29.48 13.55 -1.5 12 23 +229%
FFBC FIRST FINL BANCORP 196.1 18.39 20.5 15.05 -0.48 52 72 +216%
SILI SILICONIX INC 63.0 18.35 35.9 16.2 -1 22 31 +214%
RCII RENT A CTR INC NEW 1580.3 45.07 63.88 18.97 -4.12 82 90 +209%
ICST INTEGRATED CIRCUIT SYS I 4852.1 13.3 27.09 10.05 -0.74 50 63 +203%
ENZN ENZON INC 3615.5 16.91 67.15 16.46 -0.78 99 10 +200%
NCEN NEW CENTY FINL CORP 2145.5 18.921 35.05 9.59 -2.17 93 90 +198%
NTRS NORTHERN TR CORP 4541.7 31.81 62.66 31.58 -1.93 55 21 +191%
OCFC OCEANFIRST FINL CORP 99.8 18.57 24.73 15.33 -1.23 84 51 +185%
WCNX WASTE CONNECTIONS INC 803.1 31.44 37.68 23.48 -1.56 96 75 +184%
UPCPO UNION PLANTERS CORP 0.3 45.84 63 47.01 -2.16 0 0 +178%
BCOR BIACORE INTL AB 4.0 14 32.75 11.95 -1.1 13 22 +174%
DGIN DIGITAL INSIGHT CORP 769.3 13.93 29.2 9.7 -0.69 93 74 +171%
AEPI AEP INDS INC 68.0 15.128 37.7 14.65 -2.14 51 18 +162%
FOSL FOSSIL INC 885.8 17.65 24.61 10.13 -0.86 67 88 +160%
CTSH COGNIZANT TECHNLGY SLTNS 1347.1 51.76 64.82 17.7 -3.29 91 95 +156%
SLVN SYLVAN LEARNING SYS INC 1174.7 12.28 29.15 11.75 -1.21 85 12 +155%
KELYB KELLY SVCS INC 0.3 20.26 28.78 19.66 -1.91 0 34 +154%
EDMC EDUCATION MGMT CORP 882.4 42.99 46.65 29.34 -1.34 92 83 +153%
WOFC WESTERN OHIO FINL CORP 2.3 20 21.05 17.15 -0.6 66 76 +153%
MOLXA MOLEX INC 1195.0 18.86 33.8 19.5 -0.71 0 25 +150%
MWRK MOTHERS WK INC 201.0 32.41 40.25 6.9 -1.49 84 97 +150%
SBMC CONNECTICUT BANCSHARES I 106.0 34.32 37.75 22.01 -2.08 86 90 +148%
WABC WESTAMERICA BANCORPORATI 301.9 37.63 45.78 31.91 -1.01 78 64 +147%
CFNB CALIFORNIA FIRST NTNL BA 9.1 12.32 17.59 10.1 -1.24 40 51 +145%
BBDA BANK OF BERMUDA LTD 48.1 31.5 50.23 29.01 -0.51 25 24 +140%
SRDX SURMODICS INC 489.6 31.262 47.85 18.9 -1.7 75 82 +138%
SAFC SAFECO CORP 1642.6 31.77 35.94 24.99 -0.4 61 71 +137%
CBSS COMPASS BANCSHARES INC 1242.0 27.01 36.12 23.25 -0.54 74 49 +134%
ZION ZIONS BANCORPORATION 1903.3 37.79 59.65 36.63 -0.41 59 28 +133%
GOSHA OSHKOSH B GOSH INC 104.5 33.761 48.51 23.52 -0.49 51 78 +132%
FISV FISERV INC 4792.9 22.6 47.24 23.37 -0.99 86 25 +127%
SIAL SIGMA ALDRICH CORP 1591.5 46.83 52.8 36.25 -1.46 73 67 +125%
URBN URBAN OUTFITTERS INC 1026.5 19.21 37.23 12.05 -0.43 91 77 +123%
LIFE LIFELINE SYS INC 26.9 19.41 29.9 18.34 -1.43 78 41 +122%
BPOP POPULAR INC 299.8 31.299 36.1 27.06 -0.38 87 58 +120%
APOL APOLLO GROUP INC 4998.2 40.55 45.37 25.5 -2.23 94 82 +119%
FITB FIFTH THIRD BANCORP 6775.1 57.47 69.7 53.3 -1.63 87 43 +119%
TTWO TAKE-TWO INTERACTIVE SOF 2979.6 27.95 30.2 7 -1.53 96 97 +113%
PBKS PROVIDENT BANKSHARES COR 117.4 20.5 27.89 19.5 -0.59 69 47 +112%
UOPX APOLLO GROUP INC 355.7 29.85 35.11 15.07 -1.29 97 80 +110%
BFAM BRIGHT HORIZON FAMILY SO 99.5 27.4 34.25 21.35 -0.5 87 53 +110%
PHSY PACIFICARE HLTH SYS INC 970.3 23.03 32.62 12.43 -2.22 37 89 +107%
JBLU JETBLUE AWYS CORP 943.2 36.5 55.15 36 -1.51 51 35 +106%
ASBC ASSOCIATED BANC CORP 563.8 28.7 38.45 28.29 -1.23 73 39 +104%
HBHCP HANCOCK HLDG CO 5.7 32.25 34.05 23.75 -0.84 0 0 +100%
AMSG AMSURG CORP 422.3 28 33.85 21.38 -1.84 94 77 +99%
SIVB SILICON VY BANCSHARES 1021.5 14.91 33.99 15.6 -0.78 10 23 +98%
ERTS ELECTRONIC ARTS INC 8597.3 62.96 69 41.59 -3.04 92 81 +98%
EMMS EMMIS COMMUNICATIONS COR 1621.8 18.65 31.85 11.65 -1.05 25 71 +97%
LOGN LOGANSPORT FINL CORP 2.6 15.1 18.32 13 -1.65 75 62 +91%
SCFS SEACOAST FINL SVCS CORP 108.1 19.19 25.76 14.34 -0.56 89 66 +91%
USAI USA INTERACTIVE 5954.5 17.7 33.53 16.25 -1.26 98 42 +88%
SCSC SCANSOURCE INC 112.1 48.85 69.94 39.5 -3.31 77 51 +87%
FULT FULTON FINL CORP PA 300.3 17.79 20.38 16.48 -0.38 68 53 +87%
LUFK LUFKIN INDS INC 27.4 26.699 29.75 21.81 -0.63 28 64 +85%
CSWC CAPITAL SOUTHWEST CORP 3.1 54 79.24 57.34 -3.51 18 33 +85%
MITSY MITSUI & CO LTD 1.3 99.31 146.75 91 -3.7 27 37 +84%
AMRI ALBANY MOLECULAR RESH IN 505.8 15.95 30.03 16.2 -1.37 86 21 +84%
SIVBP SVB CAP I 5.7 22.12 25 21.51 -0.64 0 0 +81%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HFT P HEARTLAND FINL CAP TR I 0.4 27.3 27.5 25.4 +0.8 0 0 +441%
NI P NORTHERN IND PUB SVC CO 0.9 62.5 65 56.25 +0.5 0 0 +437%
NVJ NUVEEN OHIO DIVID ADVANT 7.6 16 15.9 15 +0.34 0 71 +218%
Stocks moving down.
RAA BLACKROCK CA INV QLTY MU 11.5 14.32 15.59 14.3 -0.48 0 46 +1243%
FEF STREETTRACKS SER TR 20.0 16.25 38 16.43 -0.78 0 0 +1044%
ILF ISHARES TR 10.9 33 54.74 30.61 -0.39 0 0 +750%
DSV STREETTRACKS SER TR 49.5 111.25 145.2 106 -3 0 0 +610%
MTK STREETTRACKS SER TR 153.6 23.28 56.52 23.65 -0.72 0 0 +566%
IGM ISHARES TR 177.3 23.91 55.59 24.26 -0.75 0 0 +426%
IYG ISHARES TR 59.1 67.85 97.11 66 -1.75 0 0 +385%
RWR STREETTRACKS SER TR 28.9 113.47 133.25 104.37 -2.13 0 0 +319%
BIO B BIO RAD LABS INC 0.8 37.5 50.25 24.25 -1.5 0 82 +308%
IWD ISHARES TR 948.8 41.3 58.55 40.28 -0.85 0 0 +255%
WMH WIRELESS HOLDRS TR 76.5 29.74 64.41 27.5 -0.66 0 0 +233%
IGW ISHARES TR 145.2 28.15 76.52 29.08 -1.55 0 0 +211%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/03/02
Index Summary
Index<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/04/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7528.40 -188.79 -2.45% 405.79 mil shares
!DJ20 Dow Transports 2137.68 -46.10 -2.11% 24.65 mil shares
!DJ15 Dow Utilities 200.81 -9.77 -4.64% 60.79 mil shares
!COMP Nasdaq Composite 1139.90 -25.66 -2.20% 1590.60 mil shares
!XAX American Exchange 813.78 -10.27 -1.25% 2318.40 mil shares
!NYA NYSE Composite 436.31 -9.93 -2.23% 1830.27 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 375 820 2415 154
AMEX 9 86 227 509 2
NASDAQ 16 365 980 2319 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
EMC E M C CORP MASS 69663.3 3.83 18.5 4.45 -1.18 8 7 +377%
SGP SCHERING PLOUGH CORP 33003.3 17.3 39.63 17.35 -0.34 58 14 +442%
GE GENERAL ELEC CO 30800.8 24.01 41.84 23.51 -0.61 78 24 +6%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
LU LUCENT TECHNOLOGIES INC 25554.1 0.75 8.75 0.71 +0 35 1 -44%
C CITIGROUP INC 22290.4 27.98 52.2 24.48 -0.53 58 22 +1%
JPM J P MORGAN CHASE & CO 21502.4 16.54 40.95 17.6 -1.08 28 10 +54%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
HD HOME DEPOT INC 19569.0 25.8 52.6 24.45 +0.84 82 23 +39%
AOL AOL TIME WARNER INC 18310.7 11.81 39.2 8.7 -0.68 64 11 -21%
EP EL PASO CORP 18261.1 6.49 54.05 5.3 -0.71 55 1 +75%
F FORD MTR CO DEL 18245.2 8.66 19.08 9.02 -0.5 18 12 +76%
PFE PFIZER INC 18094.0 28.55 44.04 25.13 -1.09 75 27 +4%
XOM EXXON MOBIL CORP 15938.1 33.06 44.58 29.75 -0.12 15 33 +26%
VZ VERIZON COMMUNICATIONS 15160.2 33.6 55.98 26.01 +0.7 24 24 +86%
FDC FIRST DATA CORP 14927.1 26.4 45.08 25.45 +0.12 60 41 +235%
WMT WAL MART STORES INC 14744.4 51.75 63.94 43.72 +0.65 80 54 +47%
DIS DISNEY WALT CO 14737.3 15.05 25.17 13.48 -0.95 55 32 +47%
IBM INTERNATIONAL BUSINESS M 14551.6 56.6 126.38 57.99 -3.4 19 26 +63%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 103336.9 9.46 21.91 9.68 -0.36 86 26 +28%
SUNW SUN MICROSYSTEMS INC 70855.7 2.42 14.72 2.54 -0.15 15 6 +20%
INTC INTEL CORP 65539.2 13.71 36.77 13.67 -0.13 37 33 +12%
MSFT MICROSOFT CORP 53728.9 43.77 70.62 41.41 -0.94 61 34 +25%
ORCL ORACLE CORP 45018.1 8.2 17.5 7.25 -0.13 24 26 -7%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
AMAT APPLIED MATLS INC 30404.2 11.33 27.95 10.73 -0.17 32 31 -4%
BRCD BROCADE COMMUNICATIONS S 28787.3 5.82 41.37 6.37 -0.7 74 12 +79%
QLGC QLOGIC CORP 25945.6 20.95 57.09 17.3 -3.65 46 50 +76%
DELL DELL COMPUTER CORP 24285.5 24.76 30.52 18.26 -0.54 55 75 +4%
ERICY ERICSSON L M TEL CO 23855.8 0.43 6.23 0.34 -0.04 11 3 -30%
NXTL NEXTEL COMMUNICATIONS IN 21624.9 7.98 12.3 2.5 -0.24 37 99 -24%
JDSU JDS UNIPHASE CORP 21440.3 1.68 12.44 1.65 +0.02 33 5 -23%
AMGN AMGEN INC 18750.1 43.66 69 30.57 -2.09 72 66 +24%
KLAC KLA-TENCOR CORP 16524.0 26.9 70.58 25.79 -0.52 15 40 +5%
QCOM QUALCOMM INC 15409.0 29.26 62.49 23.21 +0.16 43 50 +9%
PALM PALM INC 15180.0 0.64 4.94 0.6 -0.02 46 55 -67%
SEBL SIEBEL SYS INC 14332.8 5.5 38.38 5.45 -0.03 35 9 +16%
NTAP NETWORK APPLIANCE INC 13723.5 6.27 27.95 6.44 -0.38 95 92 +87%
FLEX FLEXTRONICS INTL LTD 12166.7 6.45 29.98 5.85 -0.73 54 17 +33%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 81850.4 20.35 43.23 20.47 -0.39 0 0 -8%
SPY SPDR TR 68628.4 80.8 118 77.68 -1.51 0 0 +44%
DIA DIAMONDS TR 16881.6 75.96 106.89 74.6 -1.42 0 0 +49%
EWC ISHARES INC 7143.7 8.44 11.48 8.5 -0.36 0 0 +1921%
XLF SECTOR SPDR TR 5224.7 19.31 27.81 18.6 -0.55 0 0 +139%
SMH SEMICONDUCTOR HLDRS TR 3767.6 18.71 50.19 18.32 -0.48 0 0 -36%
VRA VIRAGEN INC 2321.3 0.2 1.75 0.1 +0.02 59 1 +443%
BBH BIOTECH HOLDERS TR 2050.1 76.8 140.95 65.4 -3 0 0 +18%
IWM ISHARES TR 2030.1 69.3 104.75 69.5 -1.97 0 0 +54%
MDY MIDCAP SPDR TR UNIT SE 2024.5 71.42 101.67 70.18 -1.75 0 0 +34%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CVE PL CLEVELAND ELEC ILLUM CO 0.7 100 102 96 +0.5 0 0 +555%
HAN HANSON PLC 239.5 25.25 39.69 24.68 +0.57 43 24 +399%
ME PA MISSION CAP L P 89.0 17.4 27 12.81 +0.9 0 0 +349%
CM COLES MYER LTD 2.9 29 37.4 24.5 +0.9 48 67 +205%
Stocks moving down.
EN ENEL SOCIETA PER AZIONI 1305.0 24.7 33.5 22 -0.65 41 38 +1967%
TXU PB TXU CAP II 142.0 24.91 27.4 22.8 -1.29 0 0 +1494%
MIU METLIFE INC 1008.8 65 106.66 68.8 -5 0 0 +1278%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
TEG PA TXU EUROPE CAP I 120.4 19.4 27.45 24.5 -6.05 0 0 +699%
TXU PA TXU CAP I 85.0 23.6 25.85 22.75 -1.3 0 0 +694%
PRE PP PARTNERRE LTD 160.3 48.65 60 44.05 -0.9 0 0 +682%
BMO BANK MONTREAL QUE 396.2 21.44 25.02 19.5 -0.62 12 44 +551%
TXU PC TXU CORP 1032.9 33.69 58.8 38.15 -4.85 0 0 +518%
BKF BKF CAP GROUP INC 53.4 19 32.83 20.2 -1.28 15 24 +505%
TXU PD TXU CORP 298.8 32.45 51.45 37.2 -4.75 0 0 +493%
BHE BENCHMARK ELECTRS INC 2945.4 16.75 33.39 15.05 -3.19 67 36 +491%
IRM IRON MTN INC PA 1925.4 21.98 33.17 22.72 -1.71 99 30 +487%
VE VIVENDI ENVIRONNEMENT 38.6 22.21 39.5 17.52 -1.04 44 24 +478%
DGX QUEST DIAGNOSTICS INC 7016.7 55.48 96.14 51.29 -6.94 96 36 +456%
SNV SYNOVUS FINL CORP 3775.6 17.2 31.93 18.02 -0.85 74 18 +429%
ESI ITT EDUCATIONAL SERVICES 1578.6 16.32 26.65 14.28 -2.34 88 40 +429%
PNC PC PNC FINL SVCS GROUP INC 0.1 63.01 102.5 70.7 -7.69 0 0 +400%
UEP PD UNION ELEC CO 0.6 74 77 64 -1 0 0 +373%
TI A TELECOM ITALIA SPA 0.3 50 58.07 37.5 -3.92 0 81 +369%
VLY VALLEY NATL BANCORP 433.2 25.19 29.04 22.4 -0.82 73 54 +349%
CHH CHOICE HOTELS INTL INC 311.9 22.04 27 16.34 -1.65 69 87 +347%
BOX BOC GROUP PLC 56.3 26.68 32.3 25.93 -0.65 60 47 +344%
EP PA EL PASO CORP 1391.0 24.2 52.2 19.85 -1.1 0 0 +327%
SBR SABINE RTY TR 97.2 22.33 26.14 15 -1.18 21 72 +321%
DDS DILLARDS INC 3607.6 17.48 31.2 12.65 -1 89 61 +309%
CF CHARTER ONE FINCL INC 4254.5 25.43 34.77 23.42 -2.25 80 38 +296%
PQE PROQUEST COMPANY 594.6 27.37 43.8 27.4 -1.94 90 36 +292%
MCO MOODYS CORP 2824.2 42.74 52.4 31.45 -4.51 93 77 +286%
AEP PA AMERICAN ELEC PWR INC 264.8 35.5 51.26 33 -3.13 0 0 +277%
RBA RITCHIE BROS AUCTIONEERS 30.8 30.9 32.55 24.05 -0.94 74 77 +267%
IQW QUEBECOR WORLD INC 67.6 20.6 29.67 19.23 -1.31 45 36 +259%
AGM FEDERAL AGRIC MTG CORP 324.7 25.65 48.9 20.55 -3.1 95 43 +241%
MMC MARSH & MCLENNAN COS INC 6570.7 35.53 57.3 38.4 -3.13 72 26 +235%
CPG CHELSEA PPTY GROUP INC 525.9 32.77 35.03 21.95 -0.51 85 87 +225%
RF REGIONS FINL CORP 2295.9 28.38 36.25 26.25 -1.82 64 44 +224%
ME PB MISSION CAP L P 46.4 17.8 27.37 12.3 -1.2 0 0 +222%
MHP MCGRAW HILL COS INC 2085.9 57.98 69.7 48.7 -3.55 79 76 +220%
BKH BLACK HILLS CORP 343.9 22.32 36.9 23 -3.04 16 25 +219%
CI CIGNA CORP 3228.9 62.18 111 69.2 -7.12 51 25 +215%
BTH BLYTH INC 518.3 25.22 32.8 18.95 -1.51 40 68 +209%
NI PB NISOURCE INC 44.2 32.9 51 32.7 -1.12 0 0 +208%
BG BUNGE LIMITED 742.9 24.24 24.9 15.3 -0.51 96 91 +204%
AEP AMERICAN ELEC PWR INC 7816.1 25.27 48.8 22.74 -2.7 25 15 +203%
CG LOEWS CORP 1261.4 18.2 34.05 17.35 -1.28 22 18 +198%
MIK MICHAELS STORES INC 2495.6 40.1 49.33 19.69 -1.01 99 94 +196%
MNC MONACO COACH CORP 493.5 16.98 30.7 14.51 -0.52 67 46 +191%
MET METLIFE INC 6671.9 20.89 34.85 22 -1.63 80 25 +189%
CBH COMMERCE BANCORP INC N J 1973.4 38.1 50.49 33.76 -1.16 90 51 +185%
PNW PINNACLE WEST CAP CORP 1618.8 24.11 46.68 25.82 -2.14 39 18 +183%
NFS NATIONWIDE FINL SVCS INC 551.7 24.42 45.65 25.06 -1.71 42 17 +180%
MFC MANULIFE FINL CORP 1006.7 18.35 29.99 19.54 -1.26 82 20 +176%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
BCM CANADIAN IMPERIAL BK COM 69.6 22.96 36.85 23.71 -0.75 10 23 +167%
UST UST INC 2538.6 25.36 41.35 25.77 -2.61 58 26 +157%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WACLY WACOAL CORP 0.6 42.29 52.98 34.5 +1.84 3 48 +1150%
HCBB HCB BANCSHARES INC 11.1 16.41 16.7 12.2 +0.89 98 87 +668%
OYOG OYO GEOSPACE 21.5 12.18 16.2 8.5 +0.69 56 48 +520%
ADTN ADTRAN INC 1839.4 19.63 29.75 14.9 +1.62 20 79 +519%
MMSI MERIT MED SYS INC 535.9 21.42 21.45 9.52 +0.52 85 91 +364%
LPNT LIFEPOINT HOSPITALS INC 2659.0 33.04 44.05 27.52 +2.04 94 46 +348%
PACR PACER INTL INC TENN 323.5 12.301 17.4 9.52 +1.2 74 25 +287%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
WGOV WOODWARD GOVERNOR CO 100.7 48.01 74.65 44.85 +0.44 34 39 +157%
CHDN CHURCHILL DOWNS INC 35.3 38 43.25 25.09 +0.49 36 82 +155%
ABCW ANCHOR BANCORP WIS INC 121.1 20.17 24.25 15.27 +0.47 86 71 +145%
GBBK GREATER BAY BANCORP 2954.0 15.91 37.18 13.62 +1.8 82 23 +140%
COLM COLUMBIA SPORTSWEAR CO 427.3 33.32 40 20.01 +1.52 76 84 +101%
CPWM COST PLUS INC CALIF 603.6 24.19 34.95 16.01 +0.45 81 69 +86%
CACH CACHE INC 18.9 12.94 18.45 3.15 +0.43 92 98 +85%
Stocks moving down.
EMMSP EMMIS COMMUNICATIONS COR 100.1 33.485 48.5 23.32 -0.52 0 0 +1880%
EPAX AMBASSADORS GROUP INC 262.6 14.7 16.49 10.72 -0.7 25 73 +1362%
FSCR FEDERAL SCREW WKS 14.9 40.73 41.55 33.19 -0.82 26 77 +1230%
GYRO GYRODYNE CO AMER INC 3.1 14.9 18.25 12.64 -1.59 15 59 +954%
WEYS WEYCO GROUP INC 13.3 37 40.99 25.25 -0.56 37 86 +928%
AMRB AMERICAN RIV HLDGS 7.0 18.02 20.22 13.22 -0.54 63 80 +723%
GCBC GREENE COUNTY BANCORP IN 3.2 17.61 19.75 13.55 -0.39 96 77 +540%
BOKF BOK FINL CORP 300.5 28.872 36.52 26.25 -1.32 83 51 +525%
SWBT SOUTHWEST BANCORPORATION 2015.7 30.81 39.2 24.02 -2.43 75 54 +490%
IFIN INVESTORS FINL SERVICES 2426.3 22.29 39.41 24.77 -2.96 94 27 +465%
DIAN DIANON SYS INC 1278.2 42.05 72.05 31.2 -3.79 97 76 +395%
FAST FASTENAL CO 3174.8 29.67 43.35 27.57 -2.36 51 42 +394%
COCO CORINTHIAN COLLEGES INC 3565.4 32.21 38.75 15.01 -3.69 96 92 +358%
ATVI ACTIVISION INC NEW 8742.7 19.81 35.1 16.82 -0.57 96 42 +351%
LABS LABONE INC NEW 321.2 12.9 26.95 9.95 -1.75 97 56 +350%
NAFC NASH FINCH CO 379.4 12.5 33.24 11.5 -1.95 87 13 +333%
CECO CAREER ED CORP 3988.2 45.499 51.1 22.87 -2.84 98 87 +321%
SAFE INVIVO CORP 33.9 12 15.28 11 -0.79 42 43 +320%
PVSA PARKVALE FINL CORP 36.2 22.6 30.55 21.15 -1 42 48 +311%
DPMI DUPONT PHOTOMASKS INC 1014.6 18.35 54.3 19.24 -3.81 24 26 +296%
STRA STRAYER ED INC 175.6 55.26 66.45 41.9 -4.24 67 78 +294%
CMLS CUMULUS MEDIA INC 2029.9 17 21.98 5.93 -0.9 41 97 +284%
ULAB UNILAB CORP NEW 1922.1 19.67 31.19 15.51 -1.48 78 35 +277%
FNFN FRANKLIN FINL CORP TENN 51.7 22.67 29.22 12.88 -1.29 95 87 +273%
TECH TECHNE CORP 1649.3 30.9 38.05 22.2 -3.85 73 89 +258%
LTRE LEARNING TREE INTL INC 348.6 12.6 29.48 13.55 -1.5 12 23 +229%
FFBC FIRST FINL BANCORP 196.1 18.39 20.5 15.05 -0.48 52 72 +216%
SILI SILICONIX INC 63.0 18.35 35.9 16.2 -1 22 31 +214%
RCII RENT A CTR INC NEW 1580.3 45.07 63.88 18.97 -4.12 82 90 +209%
ICST INTEGRATED CIRCUIT SYS I 4852.1 13.3 27.09 10.05 -0.74 50 63 +203%
ENZN ENZON INC 3615.5 16.91 67.15 16.46 -0.78 99 10 +200%
NCEN NEW CENTY FINL CORP 2145.5 18.921 35.05 9.59 -2.17 93 90 +198%
NTRS NORTHERN TR CORP 4541.7 31.81 62.66 31.58 -1.93 55 21 +191%
OCFC OCEANFIRST FINL CORP 99.8 18.57 24.73 15.33 -1.23 84 51 +185%
WCNX WASTE CONNECTIONS INC 803.1 31.44 37.68 23.48 -1.56 96 75 +184%
UPCPO UNION PLANTERS CORP 0.3 45.84 63 47.01 -2.16 0 0 +178%
BCOR BIACORE INTL AB 4.0 14 32.75 11.95 -1.1 13 22 +174%
DGIN DIGITAL INSIGHT CORP 769.3 13.93 29.2 9.7 -0.69 93 74 +171%
AEPI AEP INDS INC 68.0 15.128 37.7 14.65 -2.14 51 18 +162%
FOSL FOSSIL INC 885.8 17.65 24.61 10.13 -0.86 67 88 +160%
CTSH COGNIZANT TECHNLGY SLTNS 1347.1 51.76 64.82 17.7 -3.29 91 95 +156%
SLVN SYLVAN LEARNING SYS INC 1174.7 12.28 29.15 11.75 -1.21 85 12 +155%
KELYB KELLY SVCS INC 0.3 20.26 28.78 19.66 -1.91 0 34 +154%
EDMC EDUCATION MGMT CORP 882.4 42.99 46.65 29.34 -1.34 92 83 +153%
WOFC WESTERN OHIO FINL CORP 2.3 20 21.05 17.15 -0.6 66 76 +153%
MOLXA MOLEX INC 1195.0 18.86 33.8 19.5 -0.71 0 25 +150%
MWRK MOTHERS WK INC 201.0 32.41 40.25 6.9 -1.49 84 97 +150%
SBMC CONNECTICUT BANCSHARES I 106.0 34.32 37.75 22.01 -2.08 86 90 +148%
WABC WESTAMERICA BANCORPORATI 301.9 37.63 45.78 31.91 -1.01 78 64 +147%
CFNB CALIFORNIA FIRST NTNL BA 9.1 12.32 17.59 10.1 -1.24 40 51 +145%
BBDA BANK OF BERMUDA LTD 48.1 31.5 50.23 29.01 -0.51 25 24 +140%
SRDX SURMODICS INC 489.6 31.262 47.85 18.9 -1.7 75 82 +138%
SAFC SAFECO CORP 1642.6 31.77 35.94 24.99 -0.4 61 71 +137%
CBSS COMPASS BANCSHARES INC 1242.0 27.01 36.12 23.25 -0.54 74 49 +134%
ZION ZIONS BANCORPORATION 1903.3 37.79 59.65 36.63 -0.41 59 28 +133%
GOSHA OSHKOSH B GOSH INC 104.5 33.761 48.51 23.52 -0.49 51 78 +132%
FISV FISERV INC 4792.9 22.6 47.24 23.37 -0.99 86 25 +127%
SIAL SIGMA ALDRICH CORP 1591.5 46.83 52.8 36.25 -1.46 73 67 +125%
URBN URBAN OUTFITTERS INC 1026.5 19.21 37.23 12.05 -0.43 91 77 +123%
LIFE LIFELINE SYS INC 26.9 19.41 29.9 18.34 -1.43 78 41 +122%
BPOP POPULAR INC 299.8 31.299 36.1 27.06 -0.38 87 58 +120%
APOL APOLLO GROUP INC 4998.2 40.55 45.37 25.5 -2.23 94 82 +119%
FITB FIFTH THIRD BANCORP 6775.1 57.47 69.7 53.3 -1.63 87 43 +119%
TTWO TAKE-TWO INTERACTIVE SOF 2979.6 27.95 30.2 7 -1.53 96 97 +113%
PBKS PROVIDENT BANKSHARES COR 117.4 20.5 27.89 19.5 -0.59 69 47 +112%
UOPX APOLLO GROUP INC 355.7 29.85 35.11 15.07 -1.29 97 80 +110%
BFAM BRIGHT HORIZON FAMILY SO 99.5 27.4 34.25 21.35 -0.5 87 53 +110%
PHSY PACIFICARE HLTH SYS INC 970.3 23.03 32.62 12.43 -2.22 37 89 +107%
JBLU JETBLUE AWYS CORP 943.2 36.5 55.15 36 -1.51 51 35 +106%
ASBC ASSOCIATED BANC CORP 563.8 28.7 38.45 28.29 -1.23 73 39 +104%
HBHCP HANCOCK HLDG CO 5.7 32.25 34.05 23.75 -0.84 0 0 +100%
AMSG AMSURG CORP 422.3 28 33.85 21.38 -1.84 94 77 +99%
SIVB SILICON VY BANCSHARES 1021.5 14.91 33.99 15.6 -0.78 10 23 +98%
ERTS ELECTRONIC ARTS INC 8597.3 62.96 69 41.59 -3.04 92 81 +98%
EMMS EMMIS COMMUNICATIONS COR 1621.8 18.65 31.85 11.65 -1.05 25 71 +97%
LOGN LOGANSPORT FINL CORP 2.6 15.1 18.32 13 -1.65 75 62 +91%
SCFS SEACOAST FINL SVCS CORP 108.1 19.19 25.76 14.34 -0.56 89 66 +91%
USAI USA INTERACTIVE 5954.5 17.7 33.53 16.25 -1.26 98 42 +88%
SCSC SCANSOURCE INC 112.1 48.85 69.94 39.5 -3.31 77 51 +87%
FULT FULTON FINL CORP PA 300.3 17.79 20.38 16.48 -0.38 68 53 +87%
LUFK LUFKIN INDS INC 27.4 26.699 29.75 21.81 -0.63 28 64 +85%
CSWC CAPITAL SOUTHWEST CORP 3.1 54 79.24 57.34 -3.51 18 33 +85%
MITSY MITSUI & CO LTD 1.3 99.31 146.75 91 -3.7 27 37 +84%
AMRI ALBANY MOLECULAR RESH IN 505.8 15.95 30.03 16.2 -1.37 86 21 +84%
SIVBP SVB CAP I 5.7 22.12 25 21.51 -0.64 0 0 +81%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HFT P HEARTLAND FINL CAP TR I 0.4 27.3 27.5 25.4 +0.8 0 0 +441%
NI P NORTHERN IND PUB SVC CO 0.9 62.5 65 56.25 +0.5 0 0 +437%
NVJ NUVEEN OHIO DIVID ADVANT 7.6 16 15.9 15 +0.34 0 71 +218%
Stocks moving down.
RAA BLACKROCK CA INV QLTY MU 11.5 14.32 15.59 14.3 -0.48 0 46 +1243%
FEF STREETTRACKS SER TR 20.0 16.25 38 16.43 -0.78 0 0 +1044%
ILF ISHARES TR 10.9 33 54.74 30.61 -0.39 0 0 +750%
DSV STREETTRACKS SER TR 49.5 111.25 145.2 106 -3 0 0 +610%
MTK STREETTRACKS SER TR 153.6 23.28 56.52 23.65 -0.72 0 0 +566%
IGM ISHARES TR 177.3 23.91 55.59 24.26 -0.75 0 0 +426%
IYG ISHARES TR 59.1 67.85 97.11 66 -1.75 0 0 +385%
RWR STREETTRACKS SER TR 28.9 113.47 133.25 104.37 -2.13 0 0 +319%
BIO B BIO RAD LABS INC 0.8 37.5 50.25 24.25 -1.5 0 82 +308%
IWD ISHARES TR 948.8 41.3 58.55 40.28 -0.85 0 0 +255%
WMH WIRELESS HOLDRS TR 76.5 29.74 64.41 27.5 -0.66 0 0 +233%
IGW ISHARES TR 145.2 28.15 76.52 29.08 -1.55 0 0 +211%
</PRE></FONT></BODY>
</PRE>
Close Change Volume
!DJ30 Dow Industrials 7717.19 -38.42 -0.50% 377.37 mil shares
!DJ20 Dow Transports 2183.78 +48.57 +2.27% 27.35 mil shares
!DJ15 Dow Utilities 210.58 -4.21 -1.96% 39.32 mil shares
!COMP Nasdaq Composite 1165.56 -21.74 -1.83% 1647.93 mil shares
!XAX American Exchange 824.05 +1.92 +0.23% 1939.94 mil shares
!NYA NYSE Composite 446.24 -4.13 -0.92% 1655.52 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 74 211 1350 1865 186
AMEX 15 41 297 406 5
NASDAQ 19 269 1351 1888 18
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 34115.8 0.75 8.75 0.71 -0.04 35 1 -25%
AMD ADVANCED MICRO DEVICES I 30870.9 3.63 20.59 5 -1.74 1 13 +414%
GE GENERAL ELEC CO 29715.8 24.62 41.84 23.51 -0.18 78 23 +2%
C CITIGROUP INC 23425.4 28.51 52.2 24.48 -1.09 58 20 +2%
JPM J P MORGAN CHASE & CO 21175.9 17.62 40.95 17.86 -0.63 28 10 +50%
BAX BAXTER INTL INC 20701.1 27.1 59.9 26.15 +0.72 78 13 +382%
EMC E M C CORP MASS 20442.0 5.01 18.5 4.45 +0.13 8 10 +51%
VZ VERIZON COMMUNICATIONS 19334.9 32.9 55.98 26.01 +2.55 24 20 +139%
T AT&T CORP 19318.9 11.4 20 8.2 -0.66 45 33 +22%
SGP SCHERING PLOUGH CORP 19139.8 17.64 39.63 17.7 -0.44 58 14 +243%
XOM EXXON MOBIL CORP 18252.1 33.18 44.58 29.75 +0.53 15 34 +42%
AOL AOL TIME WARNER INC 18015.8 12.49 39.2 8.7 +0.17 64 11 -30%
HD HOME DEPOT INC 17838.1 24.96 52.6 24.5 +0.01 82 18 +27%
PFE PFIZER INC 15671.6 29.64 44.04 25.13 -0.35 75 28 -12%
SBC SBC COMMUNICATIONS INC 14426.6 21.8 47.25 19.57 +1.62 39 12 +64%
BK BANK NEW YORK INC 13630.1 23.95 46.5 26.61 -2.81 30 21 +370%
EP EL PASO CORP 13508.5 7.2 54.05 5.3 +0.3 55 2 +30%
MOT MOTOROLA INC 13410.3 10.46 18.83 9.81 +0.31 56 20 +19%
DIS DISNEY WALT CO 13201.8 16 25.17 13.48 -0.25 55 28 +33%
TYC TYCO INTL LTD NEW 12800.5 13.46 60.09 6.98 +0.01 39 17 -43%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 137753.3 9.82 21.91 9.76 -0.23 86 23 +69%
SUNW SUN MICROSYSTEMS INC 65865.7 2.57 14.72 2.55 +0 15 6 +10%
VRTS VERITAS SOFTWARE CO 64742.2 11.73 49.88 13.18 -2.77 68 21 +476%
INTC INTEL CORP 61472.1 13.84 36.77 13.67 -0.46 37 24 +4%
MSFT MICROSOFT CORP 52732.6 44.71 70.62 41.41 -0.9 61 31 +21%
ORCL ORACLE CORP 48957.9 8.33 17.5 7.25 +0.02 24 19 +0%
AMAT APPLIED MATLS INC 31685.9 11.5 27.95 10.73 -1 32 23 -4%
DELL DELL COMPUTER CORP 29324.9 25.3 30.52 18.26 -0.02 55 73 +24%
NXTL NEXTEL COMMUNICATIONS IN 28609.1 8.22 12.3 2.5 +0.24 37 99 +0%
ERICY ERICSSON L M TEL CO 28567.7 0.47 6.23 0.34 +0.01 11 2 -17%
JDSU JDS UNIPHASE CORP 27440.7 1.66 12.44 1.77 -0.12 33 4 -2%
CMCSK COMCAST CORP 23945.1 19 40.65 16.4 -1.57 26 15 +108%
TKTX TRANSKARYOTIC THERAPIES 22843.4 12.75 46.5 26.5 -20.5 41 13 +2031%
PALM PALM INC 20722.5 0.66 4.94 0.6 +0.01 46 42 -55%
BRCD BROCADE COMMUNICATIONS S 20484.7 6.52 41.37 6.7 -0.4 74 14 +29%
KLAC KLA-TENCOR CORP 16786.8 27.42 70.58 25.79 -2.03 15 34 +5%
QLGC QLOGIC CORP 15605.4 24.6 57.09 17.3 -1.72 46 56 +7%
QCOM QUALCOMM INC 15033.8 29.1 62.49 23.21 +0.31 43 33 +4%
AMGN AMGEN INC 14963.9 45.75 69 30.57 +1 72 65 -4%
SEBL SIEBEL SYS INC 14483.8 5.53 38.38 5.45 -0.57 35 8 +18%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 74364.6 20.74 43.23 20.47 -0.51 0 0 -18%
SPY SPDR TR 55548.9 82.31 118 77.68 -0.84 0 0 +15%
DIA DIAMONDS TR 13746.4 77.38 106.89 74.6 -0.54 0 0 +21%
SMH SEMICONDUCTOR HLDRS TR 7186.4 19.19 50.19 18.32 -1.12 0 0 +18%
XLF SECTOR SPDR TR 3975.5 19.86 27.81 18.6 -0.83 0 0 +82%
EWJ ISHARES INC 2665.9 7.03 9.12 6.71 -0.05 0 0 +100%
NBR NABORS INDUSTRIES LTD 1757.7 32.65 49.98 20.2 +0.25 27 87 -11%
BBH BIOTECH HOLDERS TR 1475.0 79.8 140.95 65.4 +0.9 0 0 -17%
DVN DEVON ENERGY CORP NEW 1367.0 49.2 52.28 31.45 +0.1 3 86 +40%
GW GREY WOLF INC 1316.3 3.45 5.14 1.72 +0.04 27 88 +93%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
PEG PE PUBLIC SVC ELEC & GAS CO 6.2 83 84 79 +1.5 0 0 +3829%
PE PA PECO ENERGY CO 49.7 63 62 53.75 +2.5 0 0 +3178%
OEC PB OHIO EDISON CO 2.0 69 67.5 61.44 +1.5 0 0 +2567%
OI PA OWENS ILL INC 175.3 23 27.2 12.75 +0.95 0 0 +805%
CBM CAMBREX CORP 1144.7 27 44.61 25 +2 52 29 +452%
BAX BAXTER INTL INC 20701.1 27.1 59.9 26.15 +0.72 78 13 +382%
KSU P KANSAS CITY SOUTHN INDS 0.7 20 20.75 16.25 +1.5 0 0 +350%
CSS CSS INDS INC 17.6 35.55 38.7 24.51 +0.55 13 86 +311%
BG BUNGE LIMITED 760.6 24.75 24.9 15.3 +0.61 96 89 +224%
PEG PD PUBLIC SVC ELEC & GAS CO 0.2 80.5 81.5 73.16 +0.5 0 0 +205%
CP CANADIAN PAC RY LTD 368.1 17.84 24.99 15.48 +0.75 54 32 +198%
GXP PA GREAT PLAINS ENERGY INC 0.2 57.5 63 56 +1.2 0 0 +179%
NAB NATIONAL AUSTRALIA BK LT 145.4 92.7 105.79 67.75 +0.7 7 80 +177%
BRK A BERKSHIRE HATHAWAY INC D 0.8 72800 78500 59600 +1110 27 66 +159%
AG AGCO CORP 1759.2 23.72 24.74 8.59 +0.79 99 96 +158%
CER P CENTRAL ILL LT CO 0.1 67 69 62 +1 0 0 +156%
COO COOPER COS INC 744.1 55.4 55.25 38.35 +1.89 86 88 +154%
Stocks moving down.
CWN PA CROWN AMERN RLTY TR 42.0 55.25 58 49.5 -0.5 0 0 +3244%
SIZ PB SIZELER PPTY INVS INC 5.5 25 28.25 26 -1 0 0 +2519%
PNC PD PNC FINL SVCS GROUP INC 0.8 63.82 102.05 59.14 -13.28 0 0 +1805%
UPK UNITED PARK CITY MINES C 39.3 18.2 24.3 19 -5.55 56 43 +1604%
VEL PE VIRGINIA ELEC & PWR CO 0.3 77 79 71.75 -1.5 0 0 +832%
ATN ACTION PERFORMANCE COS I 4635.7 19.9 51.99 17.25 -1.1 84 52 +768%
TXU PC TXU CORP 1238.0 38.54 58.8 39.93 -3.91 0 0 +698%
NOC PB NORTHROP GRUMMAN CORP 80.0 136.55 148.15 115.5 -3.08 0 0 +595%
RNS PUBLIC STEERS TR 5.0 23 25 22.25 -0.75 0 0 +448%
TXU TXU CORP 10571.5 32.9 57.05 33.65 -4.46 35 21 +432%
SNV SYNOVUS FINL CORP 3253.4 18.05 31.93 19.85 -2.44 74 19 +391%
BK BANK NEW YORK INC 13630.1 23.95 46.5 26.61 -2.81 30 21 +370%
AEC PA ASSOCIATED ESTATES RLTY 9.1 23.85 25.81 23.75 -0.55 0 0 +364%
NJ NIDEC CORP 1.9 45.75 78.25 33.9 -2.25 49 73 +328%
BKE BUCKLE INC 79.7 16.5 25.46 16.25 -1.84 55 38 +325%
CMA COMERICA INC 5441.6 37.57 66.09 39.11 -2.43 53 20 +316%
SDS SUNGARD DATA SYS INC 6258.6 15.62 35.1 18.6 -3.54 83 24 +315%
TXU PD TXU CORP 182.3 37.2 51.45 37.54 -3.1 0 0 +307%
RBN ROBBINS & MYERS INC 155.0 17.7 29.48 18 -1.5 34 22 +292%
WTM WHITE MTNS INS GROUP LTD 20.1 292.5 379.5 282 -1.5 9 38 +246%
CSR CREDIT SUISSE GROUP 427.7 16.16 45.09 17.87 -2.13 2 12 +244%
EON E ON AG 135.0 49.28 58.64 42.12 -1.03 91 38 +239%
CYN CITY NATL CORP 864.5 42.85 56.42 37.25 -1.97 85 45 +222%
PNC PNC FINL SVCS GROUP INC 4532.8 38.21 62.8 32.7 -3.07 61 19 +214%
KSS KOHLS CORP 9205.0 56.1 78.83 48.3 -3.47 96 48 +214%
STI SUNTRUST BKS INC 3029.8 56.82 70.2 55.9 -3.09 68 34 +210%
MIK MICHAELS STORES INC 2371.6 41.11 49.33 17.35 -3.96 99 93 +193%
JAS A JO-ANN STORES INC 513.9 25.41 33.98 4.15 -3.36 81 99 +188%
NMG A NEIMAN MARCUS GROUPS INC 357.6 25.75 39.8 23.75 -0.55 37 42 +179%
ME PA MISSION CAP L P 57.0 16.5 27 12.81 -2 0 0 +177%
ATU ACTUANT CORP 187.9 38.38 46.15 17.5 -0.72 19 96 +174%
PPS PC POST PPTYS INC 9.6 22.8 25.5 22.38 -0.96 0 0 +169%
STT STATE STR CORP 4101.1 35.12 58.36 34.85 -2.4 57 26 +169%
ALK ALASKA AIR GROUP INC 690.2 16.62 33.9 16.24 -0.58 7 23 +165%
MEL MELLON FINL CORP 5443.3 23.5 40.8 22.2 -1.2 63 23 +165%
MI MARSHALL & ILSLEY CORP 1357.2 26.12 32.12 24.75 -1.85 67 40 +158%
CIT CIT GROUP INC 3577.3 15.98 24.05 15.95 -1.24 11 25 +157%
FDC FIRST DATA CORP 10770.0 26.28 45.08 26.84 -1.98 60 34 +155%
SBR SABINE RTY TR 54.3 23.51 26.14 15 -1.64 21 74 +151%
WB WACHOVIA CORP 2ND NEW 8221.2 30.61 39.88 27.26 -2.39 46 42 +147%
CRR CARBO CERAMICS INC 74.0 33.76 42 26.75 -1.2 42 74 +144%
ETH ETHAN ALLEN INTERIORS IN 840.8 29.98 43.45 26.84 -1.77 55 44 +141%
AGE EDWARDS A G INC 1149.2 30.44 46.7 28.8 -0.84 11 31 +139%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
FFBK FLORIDAFIRST BANCORP INC 551.8 23.14 20.07 14.63 +5.68 62 91 +3327%
ADTN ADTRAN INC 2162.5 18.01 29.75 14.9 +3 20 49 +712%
HBHCP HANCOCK HLDG CO 10.6 33.09 34.05 23.75 +0.44 0 0 +288%
EPAX AMBASSADORS GROUP INC 49.8 15.4 16.49 10.72 +0.41 25 81 +280%
EXBD CORPORATE EXECUTIVE BRD 1281.5 29.93 40.2 23.6 +1.29 92 55 +255%
FESX FIRST ESSEX BANCORP 115.1 37 38.3 22.55 +0.51 84 89 +239%
MMSI MERIT MED SYS INC 338.3 20.9 21.45 9.52 +0.86 85 81 +215%
SWFT SWIFT TRANSN CO 2000.6 15.65 25.58 14.8 +0.6 65 30 +213%
QCBC QUAKER CITY BANCORP INC 72.8 35 38.49 21.32 +0.4 93 87 +202%
AVTR AVATAR HLDGS INC 21.9 25 28.64 21.9 +1 14 62 +196%
SFFB SOUTHERN FINL BANCORP IN 14.2 29.08 32.4 19.73 +0.56 71 81 +180%
NASB NASB FINL INC 5.3 22.1 25.75 14.7 +0.62 58 86 +173%
GENZ GENZYME CORP 9258.5 22.45 61.63 15.64 +1.45 28 34 +145%
PFGC PERFORMANCE FOOD GROUP C 842.0 35.39 39.21 24.4 +2.13 96 89 +112%
ABFS ARKANSAS BEST CORP DEL 741.3 30.53 31.48 17.83 +1.65 8 93 +111%
MATW MATTHEWS INTL CORP 106.9 23.76 29 20.65 +0.81 79 76 +95%
ANPI ANGIOTECH PHARMACEUTICAL 183.4 35.85 57.41 32.03 +0.77 8 48 +94%
TECH TECHNE CORP 846.4 34.75 38.05 22.2 +1.5 73 91 +93%
PHSY PACIFICARE HLTH SYS INC 868.9 25.25 32.62 12.2 +0.9 37 91 +89%
PMACA PMA CAP CORP 103.4 14.76 25.99 13.05 +0.5 21 32 +82%
KELYB KELLY SVCS INC 0.2 22.17 28.78 19.66 +0.44 0 54 +79%
HSIC SCHEIN HENRY INC 765.4 53.11 54.98 31.9 +1.48 85 89 +77%
INFY INFOSYS TECHNOLOGIES LTD 135.1 53.9 76.2 32.26 +0.5 29 90 +77%
PPDI PHARMACEUTICAL PROD DEV 786.4 21.65 35.31 16.06 +1.67 79 36 +73%
CEBK CENTRAL BANCORP INC MASS 2.9 30.01 33.5 21 +1.7 74 85 +72%
HBHC HANCOCK HLDG CO 92.2 49.13 49.73 25.2 +1.16 80 93 +68%
TTWO TAKE-TWO INTERACTIVE SOF 2195.0 29.48 30.2 6.76 +0.75 96 97 +63%
Stocks moving down.
TKTX TRANSKARYOTIC THERAPIES 22843.4 12.75 46.5 26.5 -20.5 41 13 +2031%
ACMR A C MOORE ARTS & CRAFTS 2506.4 16.36 24.3 7.72 -4.92 98 89 +1037%
LOGN LOGANSPORT FINL CORP 12.3 16.75 18.32 13 -0.55 75 79 +819%
COLM COLUMBIA SPORTSWEAR CO 1332.0 31.802 40 19.95 -2.49 76 80 +537%
CSKKY CSK CORP 1.3 27.74 37.7 17.5 -1.31 64 79 +531%
AORGB ALLEN ORGAN CO 3.5 37.83 42.5 30 -0.42 44 72 +493%
DGIN DIGITAL INSIGHT CORP 1258.5 14.62 29.2 9.7 -1.53 93 87 +361%
ZION ZIONS BANCORPORATION 3378.7 38.2 59.65 41.2 -3.02 59 26 +325%
BBDA BANK OF BERMUDA LTD 80.6 32.01 50.23 29.01 -1.01 25 25 +308%
DEBS DEB SHOPS INC 60.9 21.25 34.19 19.51 -2.71 82 41 +290%
GBBK GREATER BAY BANCORP 4624.5 14.11 37.18 17.25 -3.18 82 18 +285%
CERN CERNER CORP 2338.1 29.15 60 28.94 -2.64 64 15 +257%
BPFH BOSTON PRIVATE FINL HLDG 383.0 18.59 27.75 16.45 -2.49 76 45 +239%
UCBI UNITED CMNTY BKS BLAIRSV 57.5 21.91 30 21.75 -0.41 66 33 +221%
NTRS NORTHERN TR CORP 4834.1 33.74 62.66 31.58 -3.76 55 20 +218%
KOSS KOSS CORP 2.9 15.53 19 12.59 -0.68 65 48 +208%
WOFC WESTERN OHIO FINL CORP 2.7 20.6 21.05 17.15 -0.4 66 75 +207%
HGIC HARLEYSVILLE GROUP INC 172.9 26.11 32.41 19.58 -0.48 65 63 +203%
SOV P SOVEREIGN BANCORP INC 109.4 70 86 55.5 -3 0 0 +198%
UPCPO UNION PLANTERS CORP 0.3 48 63 47.01 -5 0 0 +194%
PRWK PRACTICEWORKS INC 391.6 14 19.4 5.7 -1.47 0 93 +193%
SBMC CONNECTICUT BANCSHARES I 118.6 36.4 37.75 21.65 -0.69 86 90 +188%
FBMT FIRST NATIONAL BANCSHS F 2.1 19.9 21 21 -1.1 0 59 +186%
FISV FISERV INC 5794.6 23.59 47.24 26.5 -3.64 86 22 +179%
SNPS SYNOPSYS INC 4739.1 34.12 60.01 34.27 -0.48 68 29 +177%
IFIN INVESTORS FINL SERVICES 1062.4 25.25 39.41 24.77 -1.32 94 30 +173%
WCNX WASTE CONNECTIONS INC 732.0 33 37.68 23.48 -1.45 96 74 +169%
SAVB SAVANNAH BANCORP INC 3.3 20.2 25.1 18.65 -0.7 55 57 +164%
JAMSP JAMESON INNS INC 4.2 17.93 18.65 14 -0.56 0 0 +162%
LFUS LITTELFUSE INC 194.7 16.29 28.47 16.4 -1.27 17 22 +160%
FRED FREDS INC 771.9 26.48 40.7 17.01 -1.21 93 74 +157%
SIVB SILICON VY BANCSHARES 1323.7 15.69 33.99 16.4 -1.51 10 23 +156%
CPWM COST PLUS INC CALIF 811.5 23.74 34.95 16.01 -1.52 81 63 +154%
SEIC SEI INVESTMENTS CO 1399.9 20.5 46 22.12 -2.98 82 23 +152%
ELBO ELECTRONICS BOUTIQUE HLD 841.0 23.25 44.54 21.02 -1.32 93 27 +148%
EMMS EMMIS COMMUNICATIONS COR 1867.7 19.7 31.85 11.65 -0.4 25 86 +132%
TROW PRICE T ROWE GROUP INC 1605.5 24.26 42.69 21.5 -0.9 36 27 +128%
NCEN NEW CENTY FINL CORP 1576.3 21.09 35.05 9.58 -3.19 93 92 +125%
GKSRA G & K SVCS INC 157.1 33.23 41.6 24 -1.13 59 78 +124%
HBAN HUNTINGTON BANCSHARES IN 2266.5 17.33 21.77 14.51 -0.89 38 48 +124%
CFFN CAPITOL FED FINL 160.7 21.348 28.1 18.75 -0.75 80 51 +123%
SALM SALEM COMMUNICATIONS COR 68.6 22.25 30.46 17.16 -0.94 77 50 +117%
ATVI ACTIVISION INC NEW 3917.3 20.379 35.1 16.34 -2.14 96 46 +116%
URBN URBAN OUTFITTERS INC 961.9 19.64 37.23 11 -1.54 91 80 +114%
BKNG BANKNORTH GROUP INC NEW 1962.8 22.36 27.45 19.77 -0.77 83 45 +114%
FITB FIFTH THIRD BANCORP 6540.7 59.1 69.7 53.3 -2.6 87 44 +114%
DOLLP MIDDLETON DOLL COMPANY 2.5 19.1 21.1 17 -0.39 0 0 +111%
FARM FARMER BROS CO 1.3 320 370.99 192 -10 13 86 +110%
CMCSK COMCAST CORP 23945.1 19 40.65 16.4 -1.57 26 15 +108%
LAMR LAMAR ADVERTISING CO 1163.6 29.276 45.66 25.48 -1.37 87 46 +98%
ICST INTEGRATED CIRCUIT SYS I 3077.3 14.04 27.09 9.66 -1.98 50 68 +96%
PFED PARK BANCORP INC 1.8 22 23.1 17.2 -0.62 77 81 +94%
CMCSA COMCAST CORP 459.1 19.45 40.55 17.14 -1.75 0 16 +92%
MOLX MOLEX INC 3196.0 21.82 39.61 22.68 -1.62 17 20 +90%
TIER TIER TECHNOLOGIES INC 366.6 16.9 22.7 11.45 -1.08 68 91 +86%
SUSQ SUSQUEHANNA BANCSHARES I 160.5 21.2 26 17.25 -0.69 66 49 +82%
GETY GETTY IMAGES INC 751.5 21.68 38.48 10 -0.56 92 95 +81%
CBSS COMPASS BANCSHARES INC 918.5 27.55 36.12 23.25 -1.48 74 46 +79%
IBNK INTEGRA BK CORP 37.4 16.45 24.5 16.56 -0.46 11 23 +78%
WBST WEBSTER FINL CORP CONN 494.5 32.21 40.1 28.63 -1.32 82 44 +78%
SRDX SURMODICS INC 356.4 32.96 47.85 18.9 -1.39 75 80 +78%
HUMC HUMMINGBIRD LTD 5.5 14.48 23.32 11.65 -0.99 85 36 +77%
MERQ MERCURY INTERACTIVE CORP 6836.6 17.06 42.48 15.15 -0.56 36 20 +77%
BOKF BOK FINL CORP 75.8 30.19 36.52 26.25 -1.29 83 53 +76%
ICBC INDEPENDENCE CMNTY BK CO 751.4 23.55 34.74 20.5 -0.85 78 47 +75%
MOLXA MOLEX INC 808.1 19.57 33.8 19.79 -1.14 0 23 +74%
SYMC SYMANTEC CORP 7333.1 29.608 43.1 17.54 -2 72 83 +73%
ASBC ASSOCIATED BANC CORP 468.0 29.93 38.45 28.29 -1.11 73 41 +72%
STLY STANLEY FURNITURE INC 25.8 22.109 36.82 17.7 -0.49 30 49 +71%
SKYF SKY FINL GROUP INC 271.2 19.21 23.8 17.25 -0.86 69 46 +71%
SOTR SOUTHTRUST CORP 2121.7 22.47 27.32 20.52 -1.17 77 38 +68%
PIXR PIXAR 920.1 43.2 51.6 30.38 -2.3 39 69 +65%
UCBH UCBH HOLDINGS INC 411.8 35.872 43.44 25.59 -3.11 90 68 +63%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HXD SHELBOURNE PPTYS I INC 9.7 58.99 62 27 +0.84 1 95 +915%
ANK ATLANTIC TELE-NETWORK IN 10.5 14.91 15.2 11.05 +0.58 17 74 +439%
IOT INCOME OPPRTNT RLTY INVS 1.6 14.25 23.5 12 +1 2 56 +228%
HFT P HEARTLAND FINL CAP TR I 0.2 26.5 27.5 25.4 +0.25 0 0 +203%
MPN PA MONONGAHELA PWR CO 0.1 61.9 77 55 +1.2 0 0 +187%
SJW SJW CORP 4.5 81.2 91.25 76 +0.8 50 64 +122%
TTH TELECOM HOLDRS TR 223.0 23.53 50.73 20.71 +1.25 0 0 +93%
WSO B WATSCO INC 1.1 15 19.5 11.25 +1 0 67 +82%
Stocks moving down.
MTK STREETTRACKS SER TR 140.5 24 56.52 23.65 -0.46 0 0 +601%
EKH EUROPE 2001 HOLDRS TR 34.9 39.18 67.65 36.93 -0.97 0 0 +460%
MPN PC MONONGAHELA PWR CO 0.3 65 77 63.5 -1 0 0 +444%
PCG PH PACIFIC GAS & ELEC CO 1.1 13.9 15.25 10.5 -0.25 0 0 +290%
EZU ISHARES INC 105.0 39.34 57.3 37.01 -0.28 0 0 +227%
IYF ISHARES TR 69.5 62.4 84.35 58.5 -2.5 0 0 +191%
IWF ISHARES TR 600.9 34.42 52.94 32.43 -0.41 0 0 +153%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/02/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7755.61 -183.18 -2.31% 386.25 mil shares
!DJ20 Dow Transports 2135.21 -89.97 -4.04% 28.73 mil shares
!DJ15 Dow Utilities 214.79 -3.75 -1.72% 27.43 mil shares
!COMP Nasdaq Composite 1187.30 -26.42 -2.18% 1766.30 mil shares
!XAX American Exchange 822.13 -3.58 -0.43% 2366.63 mil shares
!NYA NYSE Composite 450.37 -10.56 -2.29% 1692.96 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 76 111 1034 2185 169
AMEX 19 37 261 449 4
NASDAQ 18 225 1187 2116 9
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 37320.4 0.79 8.75 0.71 +0.03 35 1 -19%
GE GENERAL ELEC CO 30036.1 24.8 41.84 23.51 -1.4 78 23 +1%
SGP SCHERING PLOUGH CORP 25958.3 18.08 39.63 19.45 -1.72 58 14 +388%
EP EL PASO CORP 22190.8 6.9 54.05 5.3 -1.9 55 1 +111%
AGR A AGERE SYS INC 22057.4 0.94 6.3 0.92 -0.05 18 5 +356%
C CITIGROUP INC 21741.8 29.6 52.2 24.48 -1.4 58 24 -10%
GDT GUIDANT CORP 19840.6 27.73 51.5 27.1 -5.1 68 33 +624%
XOM EXXON MOBIL CORP 19597.2 32.65 44.58 29.75 -1.27 15 30 +48%
AGR B AGERE SYS INC 19472.9 0.99 3.13 0.94 -0.02 0 14 +387%
HD HOME DEPOT INC 18694.7 24.95 52.6 24.5 -1.43 82 17 +32%
EDS ELECTRONIC DATA SYS NEW 18219.0 13.35 72.45 10.09 -1.74 46 3 +109%
EMC E M C CORP MASS 16628.5 4.88 18.5 4.45 +0 8 8 +23%
AOL AOL TIME WARNER INC 16388.1 12.32 39.2 8.7 +0.39 64 10 -38%
PFE PFIZER INC 15532.8 29.99 44.04 25.13 -0.51 75 30 -16%
BAX BAXTER INTL INC 15497.3 26.38 59.9 29.11 -3.24 78 11 +286%
JPM J P MORGAN CHASE & CO 15141.2 18.25 40.95 17.86 -1.49 28 11 +3%
T AT&T CORP 15132.5 12.06 20 8.2 -0.34 45 43 -5%
DIS DISNEY WALT CO 15037.8 16.25 25.17 13.48 +0.55 55 32 +51%
TYC TYCO INTL LTD NEW 14464.8 13.45 60.09 6.98 -0.72 39 18 -37%
JNJ JOHNSON & JOHNSON 14252.4 58.3 65.89 41.4 +2 85 72 +68%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 151904.9 10.05 21.91 10.13 -0.89 86 34 +88%
INTC INTEL CORP 78483.8 14.3 36.77 13.67 -0.37 37 31 +32%
MSFT MICROSOFT CORP 51864.8 45.61 70.62 41.41 -0.62 61 35 +16%
SUNW SUN MICROSYSTEMS INC 51455.2 2.57 14.72 2.55 -0.19 15 6 -15%
ORCL ORACLE CORP 44997.4 8.31 17.5 7.25 -0.23 24 21 -9%
PALM PALM INC 42861.0 0.65 4.94 0.6 -0.01 46 38 -7%
DELL DELL COMPUTER CORP 41536.9 25.32 30.52 17.75 +0.68 55 83 +74%
AMAT APPLIED MATLS INC 34561.1 12.5 27.95 10.73 +0.29 32 36 +4%
ERICY ERICSSON L M TEL CO 27451.2 0.46 6.23 0.34 +0.02 11 1 -21%
CHTR CHARTER COMMUNICATIONS I 26415.0 1.58 17.05 1.81 -0.42 24 1 +343%
NXTL NEXTEL COMMUNICATIONS IN 25827.2 7.98 12.3 2.5 -0.15 37 99 -10%
JDSU JDS UNIPHASE CORP 24787.5 1.78 12.44 1.79 -0.16 33 7 -11%
BRCD BROCADE COMMUNICATIONS S 21164.0 6.92 41.37 6.7 -0.35 74 27 +34%
QCOM QUALCOMM INC 21138.5 28.79 62.49 23.21 -0.98 43 32 +45%
KLAC KLA-TENCOR CORP 20931.5 29.45 70.58 25.79 +0.22 15 47 +30%
QLGC QLOGIC CORP 19324.0 26.32 57.09 17.3 +1.07 46 88 +33%
AMGN AMGEN INC 19310.6 44.75 69 30.57 +0.19 72 68 +22%
SEBL SIEBEL SYS INC 16768.9 6.1 38.38 5.45 +0.11 35 14 +36%
SONS SONUS NETWORKS INC 16120.5 0.197 8.37 0.19 -0.03 51 2 +228%
FLEX FLEXTRONICS INTL LTD 15054.6 7 29.98 5.85 -0.77 54 22 +59%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 94883.5 21.25 43.23 20.47 -0.73 0 0 +2%
SPY SPDR TR 56846.8 83.15 118 77.68 -2.57 0 0 +16%
DIA DIAMONDS TR 13695.9 77.92 106.89 74.6 -2.08 0 0 +18%
SMH SEMICONDUCTOR HLDRS TR 11480.1 20.31 50.19 18.32 +0.03 0 0 +84%
EWJ ISHARES INC 8440.4 7.08 9.12 6.71 -0.3 0 0 +535%
NBR NABORS INDUSTRIES LTD 3573.2 32.4 49.98 19.76 +0.25 27 87 +79%
XLF SECTOR SPDR TR 2745.4 20.69 27.81 18.6 -0.86 0 0 +22%
XLK SECTOR SPDR TR 2538.9 12.19 26.31 11.72 -0.28 0 0 +174%
BBH BIOTECH HOLDERS TR 1801.2 78.9 140.95 65.4 -1.85 0 0 +0%
IWM ISHARES TR 1746.0 72.05 104.75 69.5 -1.8 0 0 +26%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SPG PG SIMON PPTY GROUP INC NEW 102.4 50.7 51.15 44.01 +0.7 0 0 +2005%
TXA TRIBUNE CO NEW 363.9 68.25 101 59 +0.75 0 0 +932%
SHR SCHERING A G 198.2 50.4 63.6 43.55 +2 72 38 +534%
CVE PL CLEVELAND ELEC ILLUM CO 0.5 98.5 102 96 +1.5 0 0 +508%
BSX BOSTON SCIENTIFIC CORP 12701.3 35.6 32.5 20.3 +3.32 69 93 +467%
PUB PUBLICIS S A NEW 24.1 18.68 34.95 14.75 +0.5 60 75 +332%
ATU ACTUANT CORP 288.3 39.1 46.15 17.5 +2.7 19 95 +322%
TXT PA TEXTRON INC 0.1 156 242 151.8 +3 0 0 +285%
RBS PX ROYAL BK SCOTLAND GROUP 12.1 27 27.18 25.12 +0.5 0 0 +243%
CIN PI CINERGY CORP 152.8 55.6 60.14 45.79 +1.55 0 0 +242%
AGL ANGELICA CORP 141.9 22.42 22.39 8.41 +0.52 96 96 +211%
GB WILSON GREATBATCH TECHNO 317.6 28.9 39 20.1 +1.32 64 81 +139%
PXD PIONEER NAT RES CO 1295.0 26.25 26.23 13.22 +0.8 9 94 +131%
OII OCEANEERING INTL INC 309.8 27.35 32.17 14.9 +1.34 95 92 +126%
Stocks moving down.
FRE PM FEDERAL HOME LN MTG CORP 0.4 45 50.15 45.7 -0.7 0 0 +3233%
CBM CAMBREX CORP 3095.8 25 44.61 30.2 -12.97 52 24 +1528%
SAC P SOUTH CAROLINA ELEC & GA 1.5 38.5 41.5 34.25 -1 0 0 +1463%
POS CATALINA MARKETING CORP 5746.1 17.9 39.7 23.7 -10.07 83 19 +1394%
SIZ PB SIZELER PPTY INVS INC 1.3 26 28.25 26 -0.5 0 0 +1200%
HAN HANSON PLC 558.6 25.25 39.69 24.78 -1.7 43 25 +1187%
HME PF HOME PPTYS N Y INC 26.4 26.6 27.35 25.41 -0.5 0 0 +910%
EDS PI ELECTRONIC DATA SYS NEW 3342.2 17.95 60.34 14.35 -1.2 0 0 +812%
CMA COMERICA INC 10855.2 40 66.09 44.02 -10.19 53 21 +780%
ACE PI ACE LTD 235.4 58.89 88.85 50.52 -1.96 0 0 +683%
GDT GUIDANT CORP 19840.6 27.73 51.5 27.1 -5.1 68 33 +624%
UIL UIL HLDG CORP 682.8 31.75 58.9 31.55 -0.61 16 17 +555%
EP PA EL PASO CORP 1658.1 24.57 52.2 19.85 -3.92 0 0 +463%
TBL TIMBERLAND CO 1522.7 28.3 45.95 26.59 -2.84 23 51 +410%
SGP SCHERING PLOUGH CORP 25958.3 18.08 39.63 19.45 -1.72 58 14 +388%
GBM GENERAL MTRS CORP 3931.2 22.25 30.2 22 -0.53 0 0 +325%
CYN CITY NATL CORP 1092.7 44.82 56.42 37.25 -3.18 85 50 +321%
GGP GENERAL GROWTH PPTYS INC 1215.1 49.15 51.8 34.34 -0.93 75 83 +290%
BAX BAXTER INTL INC 15497.3 26.38 59.9 29.11 -3.24 78 11 +286%
LBY LIBBEY INC 261.8 27.32 40.1 26.8 -4.14 31 39 +273%
ATN ACTION PERFORMANCE COS I 1671.5 21 51.99 17.13 -5.63 84 82 +273%
FDP FRESH DEL MONTE PRODUCE 917.9 24.5 28.82 11.69 -2.25 86 91 +260%
ANZ AUSTRALIA&NEW ZEALAND BK 16.8 48.7 57.9 39.8 -0.8 60 66 +251%
SAH SONIC AUTOMOTIVE INC 1568.9 15.17 39.75 12.8 -0.93 80 72 +247%
CEW CORPORATE BACKED TR CTFS 11.3 18.95 22.8 12.25 -1.05 0 0 +212%
VCI VALASSIS COMMUNICATIONS 745.1 33.78 41.28 30.5 -1.42 30 61 +211%
AD ADVO INC 324.3 28 46.58 27.46 -0.69 45 29 +197%
DOW DOW CHEM CO 8951.2 27.25 38.66 23.66 -2.55 25 30 +183%
MLM MARTIN MARIETTA MTLS INC 691.9 31.08 49.33 31.45 -0.88 28 32 +180%
BYD BOYD GAMING CORP 1205.0 17.5 19.2 4.01 -1.09 66 98 +180%
PP PRENTISS PPTYS TR 355.2 28.17 33.05 24.15 -0.82 52 52 +178%
DD PA DU PONT E I DE NEMOURS & 2.5 66 67.5 55.5 -1.5 0 0 +177%
REY REYNOLDS & REYNOLDS CO 753.7 21.91 31.55 21.89 -1.17 80 39 +176%
ALB ALBEMARLE CORP 328.8 26.6 33 17.36 -0.86 29 78 +170%
SJM SMUCKER J M CO 690.8 35.55 38.84 25 -1.8 82 86 +165%
WTM WHITE MTNS INS GROUP LTD 14.6 294 379.5 282 -3 9 35 +163%
EPN EL PASO ENERGY PARTNERS 466.9 30.25 42.09 20.5 -0.5 74 35 +157%
BNI BURLINGTON NORTHN SANTA 3325.8 23.78 31.75 23.18 -1.57 48 35 +154%
DRI DARDEN RESTAURANTS INC 3071.9 23.13 29.77 16.73 -1 81 86 +137%
MAT MATTEL INC 3712.4 16.84 22.36 14.84 -1.31 96 51 +134%
STI SUNTRUST BKS INC 2231.8 59.91 70.2 55.9 -3.34 68 40 +133%
SNV SYNOVUS FINL CORP 1424.2 20.49 31.93 19.85 -1.41 74 26 +131%
CLI MACK CALI RLTY CORP 643.4 30.15 35.73 26.64 -0.85 61 48 +129%
UNP UNION PAC CORP 2643.2 56.65 65.15 44.59 -3.63 59 70 +124%
UCL UNOCAL CORP 2313.8 31.12 39.7 29.14 -0.93 7 44 +122%
POC P & O PRINCESS CRUISES P 139.6 28 29.21 11.45 -0.7 48 96 +118%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BCOR BIACORE INTL AB 10.7 14.78 32.75 11.95 +2.83 13 21 +832%
HLYW HOLLYWOOD ENTMT CORP 4263.8 16.65 21.29 10.88 +1.65 91 64 +506%
CNAF COMMERCIAL NATL FINL COR 3.4 23.88 24.1 16.65 +1.81 58 85 +482%
SRDX SURMODICS INC 1119.3 34.35 47.85 18.9 +2.12 75 90 +466%
AFBC ADVANCE FINL BANCORP 3.8 18 18.7 12.8 +0.49 96 82 +330%
MOVI MOVIE GALLERY INC 2408.4 16.75 22.5 9.1 +1.24 99 64 +301%
ARDNA ARDEN GROUP INC 6.9 52.5 69.95 44 +0.5 70 71 +277%
VCBI VIRGINIA COMM BANCORP IN 5.7 25.07 30.25 13.23 +0.57 96 85 +258%
CLDN CELADON GROUP INC 106.9 12.099 13.99 3.3 +1.1 97 97 +242%
BMRC BANK MARIN CORTE MADERA 2.4 28 30 20.48 +0.4 79 80 +222%
FFKY FIRST FED FINL CORP KY 2.6 23.49 24.49 16.09 +0.49 79 79 +221%
ELBO ELECTRONICS BOUTIQUE HLD 1062.9 24.57 44.54 21.02 +0.95 93 42 +216%
BLUD IMMUCOR INC 1481.2 18.36 19.25 2.13 +1.24 89 99 +211%
SHBI SHORE BANCSHARES INC 4.4 22.75 22 17.09 +1.25 0 76 +204%
LABL MULTI-COLOR CORP 19.1 14 20.25 10.06 +0.5 29 83 +182%
BKMU BANK MUT CORP 41.7 21.34 21.78 14.84 +0.89 79 79 +169%
KNSY KENSEY NASH CORP 147.3 16 22.94 12.99 +1 15 35 +166%
MWRK MOTHERS WK INC 199.5 36.55 40.25 6.9 +2.28 84 97 +161%
PFCB P F CHANGS CHINA BISTRO 1753.4 29.5 40.22 17.3 +1.42 90 90 +157%
CMLS CUMULUS MEDIA INC 1299.2 18.88 21.98 5.93 +0.68 41 98 +153%
PVTB PRIVATEBANCORP INC 38.9 34.5 32.95 15.88 +2.1 95 95 +149%
REGN REGENERON PHARMACEUTICAL 891.2 14.64 30.2 11.25 +0.65 10 51 +146%
ISCA INTERNATIONAL SPEEDWAY C 294.6 41.98 45.98 33.84 +0.46 70 76 +142%
SILI SILICONIX INC 41.9 19.34 35.9 16.2 +0.53 22 36 +119%
ELAB EON LABS INC 309.4 22.45 23.29 12.7 +0.55 97 85 +117%
ISSX INTERNET SEC SYS INC 3805.2 13.3 41.48 9.41 +0.64 66 91 +116%
COKE COCA COLA BOTTLING CO CO 37.1 48 52.09 36.09 +0.62 94 82 +115%
BSTE BIOSITE INC 1043.1 26.78 33.5 12.43 +0.94 94 82 +109%
PHSY PACIFICARE HLTH SYS INC 914.7 24.35 32.62 12 +0.85 37 92 +100%
ELMG EMS TECHNOLOGIES INC 183.3 12.36 25.6 10.02 +0.68 51 32 +97%
GETY GETTY IMAGES INC 815.2 22.24 38.48 10 +0.51 92 97 +94%
BMET BIOMET INC 4438.2 28.61 33.73 21.75 +0.84 77 68 +86%
KELYB KELLY SVCS INC 0.2 21.73 28.78 19.66 +1.03 0 48 +85%
CCCG CCC INFOMTN SVCS GRP INC 71.4 14.1 14.4 5.15 +0.58 61 92 +85%
Stocks moving down.
AEPI AEP INDS INC 353.4 17.29 37.7 18.5 -1.45 51 20 +1497%
CBKN CAPITAL BK CORP 83.2 14.4 16.5 10.3 -0.49 67 77 +885%
ANPI ANGIOTECH PHARMACEUTICAL 853.1 35.08 57.41 32.03 -4.62 8 39 +831%
FISI FINANCIAL INSTNS INC 54.8 25.756 38.85 17.09 -1.59 91 40 +538%
TECUB TECUMSEH PRODS CO 63.6 37.05 52.75 37.25 -2.3 0 29 +520%
APAGF APCO ARGENTINA INC CAYMA 4.9 18.5 26.5 13.03 -0.63 3 37 +453%
PBTC PEOPLES BANCTRUST INC 9.4 14.25 15.71 10.75 -0.49 78 76 +429%
USPI UNITED SURGICAL PARTNERS 3475.0 20.1 34.65 14.87 -1.45 96 55 +414%
CCNE CNB FINL CORP PA 3.4 24.65 26.2 18.5 -0.85 86 80 +407%
CSKKY CSK CORP 0.8 29.05 37.7 17.5 -2.33 64 78 +335%
FORR FORRESTER RESH INC 467.4 14.9 20.94 13.45 -0.85 30 38 +332%
WVCM WAVECOM S A 43.2 35.57 45 16.95 -0.63 99 96 +310%
CNBC CENTER BANCORP INC 12.3 19.9 23.65 16.47 -1.45 91 57 +248%
CECO CAREER ED CORP 2979.2 49.56 51.1 22.87 -1.48 98 92 +234%
RECN RESOURCES CONNECTION INC 418.0 13.3 30.15 10.42 -0.95 31 26 +232%
TECUA TECUMSEH PRODS CO 173.3 40.55 57.25 40.76 -2.47 17 31 +231%
WWVY WARWICK VALLEY TEL CO 3.3 53.49 65 47.5 -0.53 62 49 +229%
WCNX WASTE CONNECTIONS INC 860.8 34.45 37.68 23.48 -0.84 96 84 +220%
MMSI MERIT MED SYS INC 319.8 20.04 21.45 9.52 -0.66 85 82 +213%
HGIC HARLEYSVILLE GROUP INC 170.4 26.589 32.41 19.58 -1.42 65 68 +205%
CBIN COMMUNITY BK SHS IND INC 5.9 16.3 18.75 14.55 -0.39 27 53 +194%
SNPS SYNOPSYS INC 4790.7 34.6 60.01 34.27 -3.26 68 31 +188%
SIGY SIGNET GROUP PLC 4.1 37.55 57.33 24.75 -2.01 65 75 +176%
CATY CATHAY BANCORP 74.6 39.1 48.3 26.4 -0.65 82 80 +174%
CDIS CAL DIVE INTL INC 733.8 20.21 27.94 15.24 -0.59 27 79 +164%
SBSIO SOUTHSIDE CAP TR II 9.5 16.1 17.25 12.25 -0.4 0 0 +160%
INDB INDEPENDENT BK CORP MASS 72.4 19.301 27.95 14.65 -0.42 53 65 +158%
ABCO ADVISORY BRD CO 106.3 28.75 43.34 22.55 -1.1 97 44 +158%
PCCI PACIFIC CREST CAP INC 11.1 30.361 33.36 18.19 -0.39 77 90 +156%
KIRK KIRKLANDS INC 318.3 15.4 17.25 9.5 -0.85 38 54 +154%
FNIS FIDELITY NATIONAL SOLTNS 520.4 14.85 34.15 5.25 -2.04 97 95 +151%
RYAAY RYANAIR HLDGS PLC 516.3 33.38 37.6 20.02 -0.54 89 91 +140%
CPKI CALIFORNIA PIZZA KITCHEN 387.8 22.32 26.67 15 -0.73 72 84 +132%
PMACA PMA CAP CORP 130.0 14.26 25.99 13.05 -0.4 21 25 +131%
CRTK COORSTEK INC 119.9 15.4 43.89 12.9 -0.9 3 15 +129%
UMBF UMB FINL CORP 69.5 37.5 50.95 37.28 -1.65 53 35 +128%
ESGR ENSTAR GROUP INC GA 51.6 26.98 27.97 27.17 -0.98 0 54 +128%
SUMM SUMMIT FINL CORP 1.4 15 15.99 9.13 -0.49 70 83 +127%
LXBK L S B BANCSHARES N C 20.5 15.501 21 11.27 -0.66 65 60 +127%
WFSL WASHINGTON FED INC 517.9 22.47 27.56 19.91 -1.02 76 45 +124%
SCSC SCANSOURCE INC 128.2 52.07 69.94 39.5 -2.72 77 65 +122%
TROW PRICE T ROWE GROUP INC 1536.4 25.16 42.69 21.5 -0.85 36 36 +119%
DHOM DOMINION HOMES INC 40.7 15.5 26.2 8.76 -0.41 97 87 +118%
BPFH BOSTON PRIVATE FINL HLDG 236.5 21.08 27.75 16.45 -0.92 76 74 +118%
WACLY WACOAL CORP 0.1 40.45 52.98 34.5 -1.55 3 37 +117%
PRWK PRACTICEWORKS INC 288.1 15.47 19.4 5.7 -1.83 0 95 +117%
JBLU JETBLUE AWYS CORP 939.1 39.01 55.15 36 -0.79 51 41 +113%
MCRS MICROS SYS INC 114.2 23 30.77 16.84 -1.01 67 78 +110%
SWFT SWIFT TRANSN CO 1258.6 15.05 25.58 14.8 -0.54 65 27 +107%
GRIF GRIFFIN LD & NURSERIES I 1.3 15.5 17.9 12.04 -1.5 18 81 +106%
WABC WESTAMERICA BANCORPORATI 246.2 40.46 45.78 31.91 -1.06 78 68 +105%
CBSS COMPASS BANCSHARES INC 1045.2 29.03 36.12 23.25 -1.74 74 59 +105%
STGS STAGE STORES INC 1049.7 18.5 36.14 19 -1.84 34 17 +105%
NTRS NORTHERN TR CORP 3067.6 37.5 62.66 31.58 -1.96 55 35 +104%
EXPE EXPEDIA INC 3998.0 46.06 84.65 22.91 -3.69 94 90 +101%
EQSB EQUITABLE BK MD 27.9 33.82 37.95 22.3 -1.39 78 90 +101%
TTEN 3TEC ENERGY CORP 41.5 13.81 19.69 12.69 -0.59 6 47 +100%
MLHR MILLER HERMAN INC 1051.0 17.57 25.75 14.43 -0.67 24 47 +98%
FWRD FORWARD AIR CORP 256.3 18.29 35.5 16.57 -0.39 39 29 +98%
BKNG BANKNORTH GROUP INC NEW 1846.4 23.13 27.45 19.77 -1.35 83 52 +97%
SOTR SOUTHTRUST CORP 2498.4 23.64 27.32 20.52 -1.2 77 45 +97%
EDMC EDUCATION MGMT CORP 649.3 44.83 46.65 29.23 -1.23 92 88 +90%
CERN CERNER CORP 1186.8 31.79 60 28.94 -0.5 64 18 +90%
EXPEW EXPEDIA INC 23.2 17.81 50.01 17.1 -2.69 0 0 +88%
MANT MANTECH INTL CORP 212.2 23.1 25.79 16.27 -0.9 44 70 +85%
ANSS ANSYS INC 286.9 15.25 29.75 15.94 -0.69 83 41 +85%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
PCG PZ PACIFIC GAS & ELEC CO 20.0 22.13 24.25 16.5 +0.28 0 0 +718%
SJW SJW CORP 10.9 80.4 91.25 76 +2.5 50 51 +457%
FCB FALMOUTH BANCORP INC 2.4 23.5 30.01 20 +0.25 90 60 +193%
AIP AMERICAN ISRAELI PAPER M 1.2 27 40.5 25.18 +0.5 19 56 +184%
Stocks moving down.
MPN PA MONONGAHELA PWR CO 1.3 60.7 77 62.7 -5.3 0 0 +3199%
MPN PC MONONGAHELA PWR CO 0.8 66 77 64 -4 0 0 +1612%
IWP ISHARES TR 594.8 47.33 73.59 45.94 -0.35 0 0 +1174%
MLP MAUI LD & PINEAPPLE INC 9.3 17.35 25.09 16.5 -0.83 14 36 +562%
VUL VULCAN INTL CORP 4.7 36.25 44 36.75 -0.5 26 39 +495%
RKH REGIONAL BK HOLDRS TR 564.0 100.19 124.37 89.25 -4.58 0 0 +439%
IWR ISHARES TR 173.8 45.19 61.55 43.05 -0.87 0 0 +429%
PCG PH PACIFIC GAS & ELEC CO 1.1 14.15 15.25 10.5 -0.4 0 0 +323%
IXC ISHARES TR 13.9 44.91 55.59 41.65 -0.83 0 0 +235%
XLK SECTOR SPDR TR 2538.9 12.19 26.31 11.72 -0.28 0 0 +174%
CIZ CITIZENS HLDG CO MISS 1.0 17 17.5 12.17 -0.5 66 85 +170%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/01/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7938.79 +346.86 +4.57% 403.71 mil shares
!DJ20 Dow Transports 2225.18 +74.11 +3.45% 27.26 mil shares
!DJ15 Dow Utilities 218.54 +3.47 +1.61% 33.93 mil shares
!COMP Nasdaq Composite 1213.72 +41.66 +3.55% 1710.74 mil shares
!XAX American Exchange 825.71 -1.57 -0.19% 2493.84 mil shares
!NYA NYSE Composite 460.93 +15.49 +3.48% 1739.90 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 100 152 2247 1009 155
AMEX 22 50 427 331 6
NASDAQ 31 270 1871 1491 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 46600.1 0.76 8.75 0.71 +0 35 1 +0%
GE GENERAL ELEC CO 40109.9 26.2 41.84 23.51 +1.55 78 27 +33%
C CITIGROUP INC 23743.2 31 52.2 24.48 +1.35 58 28 -10%
HD HOME DEPOT INC 22637.7 26.38 52.6 24.75 +0.28 82 26 +61%
EMC E M C CORP MASS 22549.7 4.88 18.5 4.45 +0.31 8 11 +67%
ELN ELAN PLC 21452.3 1.05 52 1.31 -0.88 31 0 +351%
SGP SCHERING PLOUGH CORP 21376.6 19.8 39.63 20.01 -1.52 58 16 +332%
PFE PFIZER INC 20035.3 30.5 44.04 25.13 +1.48 75 30 +7%
NT NORTEL NETWORKS CORP NEW 18156.2 0.52 9.05 0.45 -0.02 53 1 -20%
XOM EXXON MOBIL CORP 16791.9 33.92 44.58 29.75 +2.02 15 34 +24%
AOL AOL TIME WARNER INC 16156.6 11.93 39.2 8.7 +0.23 64 13 -40%
TXN TEXAS INSTRS INC 16035.6 16.12 35.94 14.21 +1.35 23 22 +38%
AGR A AGERE SYS INC 16001.4 0.99 6.3 0.95 -0.11 18 5 +259%
JPM J P MORGAN CHASE & CO 15849.2 19.74 40.95 17.86 +0.75 28 13 +4%
T AT&T CORP 15665.5 12.4 20 8.2 +0.39 45 62 -3%
GPS GAP INC 14906.2 10.11 17.14 9.1 -0.74 19 26 +197%
EDS ELECTRONIC DATA SYS NEW 14560.5 15.09 72.45 10.09 +1.11 46 4 +73%
WMT WAL MART STORES INC 14143.7 51.71 63.94 43.72 +2.47 80 58 +38%
TGT TARGET CORP 13872.6 30 46.15 28.09 +0.48 86 42 +150%
AMD ADVANCED MICRO DEVICES I 13726.5 5.27 20.59 5.2 -0.07 1 37 +154%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 109738.1 10.94 21.91 10.39 +0.46 86 50 +37%
INTC INTEL CORP 68144.3 14.67 36.77 13.67 +0.78 37 44 +15%
SUNW SUN MICROSYSTEMS INC 63973.3 2.762 14.72 2.55 +0.17 15 10 +4%
MSFT MICROSOFT CORP 55337.1 46.23 70.62 41.41 +2.49 61 43 +19%
ORCL ORACLE CORP 54678.6 8.54 17.5 7.25 +0.68 24 31 +10%
PALM PALM INC 50470.8 0.66 4.94 0.6 -0.08 46 38 +11%
DELL DELL COMPUTER CORP 36807.6 24.64 30.52 17.75 +1.13 55 83 +55%
ERICY ERICSSON L M TEL CO 36703.4 0.438 6.23 0.34 +0.08 11 2 +5%
JDSU JDS UNIPHASE CORP 35994.8 1.94 12.44 1.82 -0.01 33 9 +29%
AMAT APPLIED MATLS INC 33499.0 12.21 27.95 10.73 +0.66 32 45 +1%
NXTL NEXTEL COMMUNICATIONS IN 29501.6 8.13 12.3 2.5 +0.58 37 99 +0%
BRCD BROCADE COMMUNICATIONS S 24087.8 7.27 41.37 7.28 -0.26 74 60 +54%
AMGN AMGEN INC 20975.8 44.56 69 30.57 +2.86 72 64 +31%
SEBL SIEBEL SYS INC 19985.8 5.99 38.38 5.72 +0.24 35 33 +62%
QLGC QLOGIC CORP 17997.9 25.25 57.09 17.3 -0.79 46 93 +25%
QCOM QUALCOMM INC 16896.6 29.77 62.49 23.21 +2.15 43 50 +16%
VTSS VITESSE SEMICONDUCTOR CO 15778.4 0.87 15.5 0.66 +0.19 16 3 +127%
KLAC KLA-TENCOR CORP 14798.8 29.23 70.58 25.79 +1.29 15 60 -8%
JNPR JUNIPER NETWORKS INC 13957.8 5.28 27.84 4.28 +0.48 18 42 +47%
VRTS VERITAS SOFTWARE CO 11745.6 14.85 49.88 13.18 +0.18 68 88 +15%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 102096.2 21.98 43.23 20.49 +1.26 0 0 +8%
SPY SPDR TR 67274.8 85.72 118 77.68 +3.93 0 0 +36%
DIA DIAMONDS TR 15772.3 80 106.89 74.6 +4 0 0 +34%
SMH SEMICONDUCTOR HLDRS TR 6927.5 20.28 50.19 18.32 +1.04 0 0 +13%
NBR NABORS INDUSTRIES LTD 4847.1 32.15 49.98 19.76 -0.6 27 89 +144%
EWJ ISHARES INC 4427.7 7.38 9.12 6.71 +0.05 0 0 +273%
XLF SECTOR SPDR TR 3257.1 21.55 27.81 18.6 +0.88 0 0 +43%
GW GREY WOLF INC 2309.8 3.5 5.14 1.72 -0.1 27 94 +243%
IWM ISHARES TR 1716.7 73.85 104.75 69.5 +2.3 0 0 +24%
RTH RETAIL HOLDRS TR 1714.3 72.78 102.23 69.55 +1.76 0 0 +183%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BY BWAY CORP 617.9 19.27 16.98 6.22 +5.37 96 96 +2252%
PE PA PECO ENERGY CO 7.5 60 62 53.75 +1 0 0 +1333%
PCE PI PROVIDENT FINL GROUP INC 187.3 26.25 29.4 23.54 +0.6 0 0 +806%
NYM NYMAGIC INC 19.2 15.3 22.21 13.85 +0.86 42 54 +614%
ACE PI ACE LTD 150.0 60.85 88.85 50.52 +1.05 0 0 +491%
PEG PA PUBLIC SVC ELEC & GAS CO 0.8 66 67.5 59.11 +0.5 0 0 +422%
ANZ AUSTRALIA&NEW ZEALAND BK 23.7 49.5 57.9 39.25 +1.4 60 69 +422%
NAU NATIONAL AUSTRALIA BK LT 748.5 33.35 36.91 26.75 +0.65 0 0 +408%
CMS PA CONSUMERS ENERGY CO 0.4 51 60.84 49 +2 0 0 +391%
NL NL INDS INC 164.8 15.11 18.8 12.04 +0.6 5 52 +365%
NAB NATIONAL AUSTRALIA BK LT 223.2 93.65 105.79 63.2 +2.97 7 80 +337%
AYZ ALLTEL CORP 1015.2 44.98 51.98 39.5 +1.48 0 0 +318%
WLS LYON WILLIAM HOMES 154.5 23.99 29.87 10.84 +1.08 13 93 +318%
SMG SCOTTS CO 826.1 46.4 50.75 33.3 +4.71 45 84 +292%
NLS NAUTILUS GROUP INC 2482.7 20.2 45.89 17.86 +0.7 98 61 +276%
CM COLES MYER LTD 3.2 26.85 37.4 24.5 +0.73 48 48 +266%
FRX FOREST LABS INC 6610.7 89.85 85 64.25 +7.84 97 88 +233%
NWN NORTHWEST NAT GAS CO 228.1 30.45 30.3 22 +1.09 70 80 +230%
VE VIVENDI ENVIRONNEMENT 18.0 21.8 39.5 17.52 +1.55 44 18 +212%
SSP SCRIPPS E W CO OHIO 524.9 70.07 87.5 58 +0.77 46 72 +198%
KDE 4 KIDS ENTMT INC 359.5 24.43 24.15 15.06 +0.7 7 87 +197%
NHL NEWHALL LAND & FARMING C 17.9 25.15 33.8 23.75 +0.55 20 32 +188%
KSE PA KEYSPAN CORP 375.8 49.4 53.02 42.25 +0.75 0 0 +182%
KRD CORTS TR III 1ST UN INST 6.5 25.25 25.8 23.9 +0.5 0 0 +182%
CW CURTISS WRIGHT CORP 75.2 62.4 80.2 41.33 +2.61 50 74 +178%
SNY SANOFI-SYNTHELABO 262.2 30.23 32.8 24.9 +1.73 0 61 +171%
TJX TJX COS INC NEW 8363.7 17.5 22.45 15.3 +0.5 77 52 +167%
XFB CORPORATE BACKED TR CTFS 8.8 23.9 23.5 21.44 +0.7 0 0 +166%
Stocks moving down.
FRE PM FEDERAL HOME LN MTG CORP 0.2 45.7 50.15 46 -1.55 0 0 +4900%
GGP PA GENERAL GROWTH PPTYS INC 1488.4 31.9 32.7 24.38 -0.8 0 0 +2560%
AD ADVO INC 844.3 28.69 46.58 29.78 -3.06 45 29 +704%
NAP NATIONAL PROCESSING INC 536.4 15.4 34.33 16.95 -1.59 65 11 +691%
UIL UIL HLDG CORP 741.1 32.36 58.9 34.86 -3.09 16 17 +686%
NMK PB NIAGARA MOHAWK PWR CORP 0.4 58 70 46.61 -0.5 0 0 +671%
CVE PL CLEVELAND ELEC ILLUM CO 0.5 97 102 96 -0.85 0 0 +551%
GGP GENERAL GROWTH PPTYS INC 1752.1 50.08 51.8 34.34 -1.42 75 81 +493%
TXU PD TXU CORP 248.5 42.1 51.45 37.54 -1.45 0 0 +448%
TXU PC TXU CORP 707.7 44.82 58.8 39.93 -1.12 0 0 +446%
SGP SCHERING PLOUGH CORP 21376.6 19.8 39.63 20.01 -1.52 58 16 +332%
KCP COLE KENNETH PRODTNS INC 585.7 17.8 30.5 11.2 -2.5 41 80 +313%
SAH SONIC AUTOMOTIVE INC 1760.9 16.1 39.75 12.65 -1.6 80 77 +306%
CLE CLAIRES STORES INC 1085.7 21.03 23.74 11.7 -0.77 49 90 +293%
MLM MARTIN MARIETTA MTLS INC 917.1 31.96 49.33 32.33 -0.61 28 31 +284%
IDE INTEGRATED DEFENSE TECHN 430.4 18.45 33 17.7 -1.25 98 13 +283%
LR LAFARGE COPPEE S A 21.2 20.02 25.92 19.9 -0.55 44 41 +235%
ANN ANNTAYLOR STORES CORP 3334.5 21.93 33.19 14.06 -1.1 76 83 +233%
CMX CAREMARK RX INC 5759.0 15.95 21.95 11.9 -1.05 97 60 +220%
BJ BJS WHSL CLUB INC 4335.4 18.17 53.7 19 -0.84 68 6 +218%
AGM A FEDERAL AGRIC MTG CORP 0.6 22 35 20.3 -1.5 0 36 +209%
ANF ABERCROMBIE & FITCH CO 5066.1 18.2 33.85 16.5 -1.47 81 57 +202%
CLI MACK CALI RLTY CORP 804.6 31 35.73 26.64 -1.13 61 45 +195%
TOO TOO INC 1119.0 21.55 34.5 19.55 -1.73 97 34 +190%
ARM ARVINMERITOR INC 760.8 17.65 32.5 13.34 -1.05 32 71 +184%
ZQK QUIKSILVER INC 976.4 21.1 27.58 11.34 -1.49 41 89 +182%
TXU TXU CORP 5307.8 39.74 57.05 33.65 -1.97 35 28 +180%
ATU ACTUANT CORP 177.9 36.4 46.15 17.5 -0.5 19 93 +176%
HP HELMERICH & PAYNE INC 998.7 26.06 43.24 24.7 -8.17 11 47 +174%
JNY JONES APPAREL GROUP INC 2967.1 30.19 41.68 24.3 -0.51 51 62 +170%
CVS CVS CORP 5869.5 24.51 35.7 22.88 -0.84 28 26 +168%
PIR PIER 1 IMPORTS INC 2437.3 18.25 24.35 8.02 -0.82 92 95 +158%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
GRIF GRIFFIN LD & NURSERIES I 11.6 17 17.9 12 +3.6 18 89 +1814%
CECO CAREER ED CORP 11277.5 51.04 48.65 22.87 +3.03 98 93 +1179%
LICB LONG ISLAND FINANCIAL CO 5.4 23 23.42 15 +2 88 82 +1127%
EQSB EQUITABLE BK MD 134.0 35.209 37.95 22.05 +1.01 78 92 +891%
FMCO FMS FINL CORP 16.3 14 12.8 7.15 +2.75 94 91 +665%
FESX FIRST ESSEX BANCORP 209.0 36.15 34.9 22.55 +3.1 84 85 +617%
MCRI MONARCH CASINO & RESORT 94.3 14.07 15.85 5.3 +0.75 97 96 +537%
BCSB BCSB BANKCORP INC 13.1 14 13.7 9 +1.5 96 85 +513%
HMNF HMN FINL INC 15.5 18.09 20.25 13.27 +0.63 42 62 +449%
SOV P SOVEREIGN BANCORP INC 205.5 75 86 55.5 +1.74 0 0 +429%
VCBI VIRGINIA COMM BANCORP IN 8.4 24.5 30.25 13.23 +0.5 96 88 +422%
UTMD UTAH MED PRODS INC 53.9 17.07 17.04 9.4 +1 79 90 +334%
VLGEA VILLAGE SUPER MKT INC 9.6 24.5 40.25 17.75 +0.75 92 76 +310%
PVTB PRIVATEBANCORP INC 58.0 32.4 32.95 15.88 +1.83 95 91 +287%
WVCM WAVECOM S A 38.3 36.2 45 16.95 +4.32 99 95 +281%
CVAL CHESTER VY BANCORP INC 11.9 17.12 17 12.52 +0.62 55 84 +254%
LNBB LNB BANCORP INC 9.5 25.49 26.75 18.33 +0.49 64 81 +252%
MLEA MILLEA HOLDINGS INC 66.9 39.581 46.91 31.7 +0.48 0 45 +241%
CBKN CAPITAL BK CORP 23.2 14.89 16.5 10.3 +0.59 67 80 +236%
NSFC NORTHERN STS FINL CORP 6.0 25.71 26.8 20 +0.46 58 70 +236%
TECH TECHNE CORP 1422.8 34.218 38.05 22.2 +1.43 73 85 +235%
TOUS TECHNICAL OLYMPIC USA IN 38.5 16.488 18.5 7.83 +1.21 14 88 +231%
FCAP FIRST CAP INC 1.2 19.5 19.06 13.05 +0.5 66 87 +228%
EDMC EDUCATION MGMT CORP 1065.4 46.06 45.5 29.23 +1.79 92 90 +211%
CSKKY CSK CORP 0.5 31.38 37.7 17.5 +0.61 64 85 +198%
SYNT SYNTEL INC 33.6 13.04 17.65 8.2 +1.27 61 90 +191%
CRRB CARROLLTON BANCORP 2.0 13.75 14.45 11.55 +0.53 48 64 +187%
CTMI CTI MOLECULAR IMAGING IN 771.1 25.85 25.94 13.53 +0.55 16 91 +171%
WTNY WHITNEY HLDG CORP 191.0 33.628 38.75 25.85 +1.55 71 80 +167%
EMCI EMC INS GROUP INC 11.1 14.8 23.5 13.01 +0.54 89 34 +164%
CFFI C & F FINL CORP 3.1 23 25.25 18.19 +0.51 81 78 +161%
PPDI PHARMACEUTICAL PROD DEV 1184.7 20.86 35.31 16.06 +1.52 79 27 +160%
FSBI FIDELITY BANCORP INC 4.3 19.54 20.47 13.53 +1.49 68 83 +159%
ERES ERESEARCHTECHNOLOGY INC 437.4 19.35 19.31 3.96 +0.9 77 98 +158%
COBH PENNSYLVANIA COMM BANCOR 2.6 40.5 54 32.38 +0.5 89 67 +153%
ADLR ADOLOR CORP 322.7 15 19.48 9.09 +0.98 30 87 +146%
NASB NASB FINL INC 4.9 21.33 25.75 14.5 +0.54 58 84 +144%
STRA STRAYER ED INC 106.7 61.8 66.45 41.38 +2.31 67 85 +139%
BANF BANCFIRST CORP 14.8 49.98 50.12 33.75 +0.76 77 81 +138%
HUMC HUMMINGBIRD LTD 7.0 15.47 23.32 11.65 +0.97 85 40 +138%
HLYW HOLLYWOOD ENTMT CORP 1509.7 15 21.29 10.88 +0.48 91 69 +137%
HGIC HARLEYSVILLE GROUP INC 127.3 28.01 32.41 19.58 +1.76 65 73 +132%
SHBI SHORE BANCSHARES INC 3.1 21.5 22 17.09 +0.5 0 66 +126%
DCTM DOCUMENTUM INC 1349.9 12.68 27.18 7.86 +1.13 62 96 +125%
FCNCA FIRST CTZNS BANCSHARES N 17.6 103.49 114.99 81.5 +0.41 36 67 +121%
PFGI PROVIDENT FINL GROUP INC 399.4 26.081 31.64 20.73 +0.99 20 52 +120%
CMLS CUMULUS MEDIA INC 1117.7 18.2 21.98 5.82 +0.55 41 98 +120%
SWMAY SWEDISH MATCH AB 2.5 77.04 85.75 47.09 +0.79 15 77 +120%
ELUX AKTIEBOLAGET ELECTROLUX 60.3 32.59 40.69 19.95 +2.29 11 84 +109%
SKYF SKY FINL GROUP INC 324.9 20.59 23.8 17.25 +0.68 69 53 +107%
SANG SANGSTAT MED CORP 644.8 21.902 27.49 15.88 +1.04 95 78 +104%
NPSP NPS PHARMACEUTICALS INC 1455.4 22.1 41.4 11.59 +1.53 16 95 +102%
COKE COCA COLA BOTTLING CO CO 33.2 47.38 52.09 36.09 +0.48 94 79 +99%
FCZA FIRST CTZNS BANC CORP 1.8 23.5 26.5 18 +0.5 71 68 +98%
ESIO ELECTRO SCIENTIFIC INDS 579.8 16.38 39.59 13.27 +1.55 15 36 +98%
STTX STEEL TECHNOLOGIES INC 215.6 17.83 19.05 7.25 +0.87 67 96 +96%
BKNG BANKNORTH GROUP INC NEW 1783.4 24.48 27.45 19.77 +0.73 83 62 +94%
YANB YARDVILLE NATL BANCORP 18.9 19.05 21.24 10.84 +2.06 66 87 +94%
KEYS KEYSTONE AUTOMOTIVE INDS 112.0 17.05 22.25 12.25 +0.55 88 66 +92%
BMHC BUILDING MATLS HLDG CORP 69.9 12.478 18.7 9 +0.78 25 35 +91%
HYDL HYDRIL CO 176.7 25.91 28.25 13.25 +1.03 74 90 +91%
AVTR AVATAR HLDGS INC 13.5 24.76 28.64 21.3 +0.7 14 70 +89%
NWSB NORTHWEST BANCORP INC PA 25.8 14 14.95 9.7 +1.27 86 86 +88%
Stocks moving down.
AEPI AEP INDS INC 300.5 18.74 37.7 19.44 -8.29 51 21 +1883%
CCFH CCF HLDG CO 23.6 19.6 23.12 15.65 -1.79 92 68 +1382%
LSBI LSB FINL CORP 4.0 17.51 19.75 14.55 -0.49 82 62 +617%
CERN CERNER CORP 3953.7 32.29 60 35 -2.92 64 21 +548%
TLTOA TELE2 AB 0.3 13.5 40 16.09 -2.75 0 7 +500%
CNAF COMMERCIAL NATL FINL COR 3.1 22.07 23.37 16.65 -0.43 58 67 +498%
USPI UNITED SURGICAL PARTNERS 3444.6 21.55 34.65 14.87 -0.55 96 43 +464%
IBNK INTEGRA BK CORP 89.0 17.16 24.5 18 -0.86 11 22 +364%
ELBO ELECTRONICS BOUTIQUE HLD 1471.7 23.62 44.54 21.02 -3.83 93 45 +360%
LABS LABONE INC NEW 307.4 14.48 26.95 9.95 -1.68 97 49 +340%
AMRB AMERICAN RIV HLDGS 2.8 19.23 21.23 13.88 -0.5 63 70 +301%
APAGF APCO ARGENTINA INC CAYMA 2.9 19.13 26.5 13.03 -0.97 3 35 +266%
PBTC PEOPLES BANCTRUST INC 5.5 14.74 15.71 10.75 -0.55 78 80 +246%
YELL YELLOW CORP 1671.9 27.09 32.68 18 -2.42 21 83 +241%
ATVI ACTIVISION INC NEW 6288.0 22.1 35.1 16.34 -1.83 96 78 +240%
THQI THQ INC 4842.2 19.128 43.4 18.37 -1.67 88 22 +228%
BSTE BIOSITE INC 1533.5 25.84 33.5 12.43 -3.15 94 76 +217%
ARDNA ARDEN GROUP INC 5.3 52 69.95 44 -3.51 70 67 +206%
AFBC ADVANCE FINL BANCORP 2.5 17.51 18.7 12.8 -0.49 96 76 +205%
CACH CACHE INC 31.6 12.001 18.45 3.15 -1.3 92 98 +197%
FBNKM FIRST PFD CAP TR III 5.4 26.5 27.22 25.25 -0.47 0 0 +193%
PSUN PACIFIC SUNWEAR CALIF IN 3284.8 19.25 26.8 12 -1.11 89 86 +185%
PFCB P F CHANGS CHINA BISTRO 1862.2 28.08 40.22 16.95 -0.95 90 88 +180%
MAXE MAX & ERMAS RESTAURANTS 2.1 13.1 15.69 9.3 -0.5 70 65 +176%
NTIQ NETIQ CORP 2424.6 13.7 38.54 13.82 -0.8 80 18 +175%
UNFI UNITED NAT FOODS INC 442.7 22.13 26.38 14.25 -0.9 88 86 +164%
HOTT HOT TOPIC INC 2658.1 17.07 28.2 14.85 -0.96 70 39 +146%
MWRK MOTHERS WK INC 178.8 34.27 40.25 6.9 -3.76 84 98 +142%
PFBX PEOPLES FINL CORP MISS 3.7 12.05 15.45 10.4 -0.89 41 30 +140%
KOSS KOSS CORP 2.3 15.6 19 12.59 -0.55 65 41 +139%
ESRX EXPRESS SCRIPTS INC 4625.9 51.28 65.9 36.73 -3.24 71 70 +135%
SCSC SCANSOURCE INC 130.3 54.79 69.94 39.5 -3.26 77 74 +132%
PCBI PEOPLES CMNTY BANCORP IN 3.4 22.49 23.73 15.4 -0.76 70 84 +103%
HCBC HIGH CTRY BANCORP INC 0.8 19.5 20.5 15.91 -0.5 94 63 +100%
URBN URBAN OUTFITTERS INC 868.5 21.9 37.23 10.3 -2.39 91 93 +98%
TLTOB TELE2 AB 3.2 14.11 37.22 14.75 -0.64 28 17 +95%
BBGI BEASLEY BROADCAST GROUP 35.0 12 17.55 8.05 -0.56 94 54 +89%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
MPN PC MONONGAHELA PWR CO 1.0 70 77 64 +0.55 0 0 +3105%
SCB COMMUNITY BANCSHARES INC 7.1 17.25 17.75 11 +1.05 85 80 +788%
PET PB PACIFIC ENTERPRISES 0.2 64 69.9 54.89 +1.9 0 0 +675%
IYG ISHARES TR 62.1 76.25 97.11 66 +3 0 0 +435%
CIZ CITIZENS HLDG CO MISS 1.6 17.5 16.85 12.17 +0.9 66 73 +332%
LAT MERRILL LYNCH & CO INC 36.1 20.4 21.3 19.55 +0.35 0 0 +328%
BHV BLACKROCK VA MUNICIPAL B 8.9 14.5 15.95 14 +0.25 0 45 +237%
IYC ISHARES TR 540.3 41.9 58.9 38.3 +0.86 0 0 +214%
IXN ISHARES TR 7.7 29.84 60.38 28.74 +1.1 0 0 +210%
IOT INCOME OPPRTNT RLTY INVS 1.4 13.25 23.5 12 +0.5 2 40 +207%
RTH RETAIL HOLDRS TR 1714.3 72.78 102.23 69.55 +1.76 0 0 +183%
IJT ISHARES TR 169.4 62.86 82.42 55.75 +1.13 0 0 +174%
IKT PA INTRUST CAP TR 2.8 25.5 27.5 24.4 +0.5 0 0 +168%
Stocks moving down.
PCG PZ PACIFIC GAS & ELEC CO 81.0 21.85 24.25 16.5 -0.65 0 0 +3859%
RWR STREETTRACKS SER TR 46.4 117.35 133.25 104.37 -0.35 0 0 +495%
</PRE></FONT></BODY>
</PRE>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/10/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7533.95 +247.68 +3.40% 461.88 mil shares
!DJ20 Dow Transports 2096.77 +83.75 +4.16% 28.39 mil shares
!DJ15 Dow Utilities 181.28 +13.71 +8.18% 99.83 mil shares
!COMP Nasdaq Composite 1163.37 +49.26 +4.42% 1841.26 mil shares
!XAX American Exchange 775.24 +3.36 +0.44% 2929.67 mil shares
!NYA NYSE Composite 434.17 +13.08 +3.11% 2023.38 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 18 569 2035 1243 141
AMEX 6 119 405 348 2
NASDAQ 15 413 2062 1309 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 60563.9 22.6 41.84 21.9 +0.6 78 21 +106%
NT NORTEL NETWORKS CORP NEW 30956.0 0.44 9.05 0.45 -0.03 52 1 +62%
AEP AMERICAN ELEC PWR INC 27460.0 21.2 48.8 17.02 +3.51 25 14 +655%
F FORD MTR CO DEL 26603.6 7.6 19.08 6.9 +0.45 18 12 +120%
MOT MOTOROLA INC 25573.6 9.09 18.83 8.07 +0.79 56 17 +140%
LU LUCENT TECHNOLOGIES INC 25514.8 0.7 8.75 0.65 +0.03 35 1 -43%
C CITIGROUP INC 24753.6 28.57 52.2 24.48 +1.68 58 26 +14%
JPM J P MORGAN CHASE & CO 22442.2 15.95 40.95 15.26 +0.5 28 13 +55%
KSS KOHLS CORP 21669.6 49.45 78.83 50.45 -5 96 45 +517%
PFE PFIZER INC 19213.6 29.98 44.04 25.13 +0.73 75 34 +12%
HD HOME DEPOT INC 17774.9 24.6 52.59 23.6 +0.94 82 31 +22%
WMT WAL MART STORES INC 16921.6 51.64 63.94 43.72 +0.9 80 56 +63%
TXU TXU CORP 16904.7 17.55 57.05 13.85 +2.9 34 10 +325%
AOL AOL TIME WARNER INC 16787.1 11.45 39.2 8.7 +0.71 64 14 -20%
EMC E M C CORP MASS 16638.7 4.16 18.5 3.66 +0.03 8 9 +10%
AWE AT&T WIRELESS SVCS INC 16146.2 3.75 16.22 3.2 +0.5 43 4 +85%
XOM EXXON MOBIL CORP 16141.9 33.79 44.58 29.75 +0.96 15 43 +28%
CPN CALPINE CORP 15121.9 2.01 28.84 1.55 +0.35 30 0 +76%
HI HOUSEHOLD INTL INC 14595.7 26.3 63.25 20.94 +5.3 88 11 +166%
T AT&T CORP 14340.7 11.32 19.98 8.2 +0.57 46 33 -6%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 138517.6 9.749 21.91 8.12 +0.52 86 23 +58%
INTC INTEL CORP 83559.2 14.18 36.77 12.95 +0.72 36 33 +38%
SUNW SUN MICROSYSTEMS INC 74039.1 2.76 14.72 2.34 +0.09 14 9 +22%
YHOO YAHOO INC 62873.7 12.27 21.35 8.94 +2.29 88 85 +474%
MSFT MICROSOFT CORP 59388.6 46.38 70.62 41.41 +2.39 61 43 +38%
ORCL ORACLE CORP 39398.3 8.51 17.5 7.25 +0.44 24 25 -19%
ATML ATMEL CORP 33659.4 0.7 11.01 0.7 -0.02 9 2 +288%
NXTL NEXTEL COMMUNICATIONS IN 32682.7 8.1 12.3 2.5 +0.78 37 96 +14%
AMAT APPLIED MATLS INC 30779.2 11.11 27.95 10.26 +0.7 32 28 -3%
DELL DELL COMPUTER CORP 26698.2 25.709 30.52 21.9 +0.71 55 74 +14%
JDSU JDS UNIPHASE CORP 25035.8 1.84 12.44 1.58 +0.09 33 6 -7%
KLAC KLA-TENCOR CORP 22787.9 27.23 70.58 25.52 +1.08 15 43 +45%
SEBL SIEBEL SYS INC 22637.5 6.22 38.38 5.33 -0.1 35 15 +75%
AMGN AMGEN INC 22452.0 48.24 69 30.56 +2.62 72 86 +52%
JNPR JUNIPER NETWORKS INC 19990.4 5.18 27.84 4.15 +0.58 18 12 +109%
ERICY ERICSSON L M TEL CO 19407.7 0.44 6.23 0.34 +0.06 11 1 -42%
QLGC QLOGIC CORP 19380.0 20.85 57.09 19.66 +0.88 46 39 +28%
QCOM QUALCOMM INC 19013.9 29.92 62.49 23.21 +2.01 42 38 +33%
CHTR CHARTER COMMUNICATIONS I 17554.3 0.79 17.05 0.94 -0.17 24 0 +194%
USAI USA INTERACTIVE 17439.4 17.22 33.52 16.12 +1 97 44 +409%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 109583.0 21.08 43.23 19.76 +1.02 0 0 +23%
SPY SPDR TR 76752.1 80.63 118 77.68 +2.53 0 0 +54%
DIA DIAMONDS TR 21248.7 75.42 106.88 72.9 +2.3 0 0 +80%
SMH SEMICONDUCTOR HLDRS TR 11893.6 18.73 50.19 17.32 +1.06 0 0 +96%
IWV ISHARES TR 5947.2 44.4 65.16 42.92 +1.4 0 0 +1029%
EWJ ISHARES INC 4376.8 6.7 9.12 6.5 +0.13 0 0 +180%
FAX ABERDEEN ASIA PACIFIC IN 3194.0 4.14 4.95 3.83 -0.12 69 53 +594%
XLF SECTOR SPDR TR 3132.4 19.58 27.8 18.54 +0.98 0 0 +32%
IWM ISHARES TR 2684.7 67 104.75 64.98 +1.9 0 0 +87%
BGO BEMA GOLD CORP 2587.3 0.94 1.91 0.3 -0.03 89 96 +52%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CIN PC PSI ENERGY INC 0.5 19 19 16.09 +1 0 0 +2912%
ACE PI ACE LTD 346.6 62.39 88.84 50.52 +3.84 0 0 +874%
SCG SCANA CORP NEW 3598.0 27.62 32.15 23.5 +2.3 59 68 +780%
TXU PD TXU CORP 710.8 23.65 51.45 21.01 +2.2 0 0 +730%
KSE PA KEYSPAN CORP 1228.1 48.72 53.02 42.25 +1.86 0 0 +724%
BOL BAUSCH & LOMB INC 5258.4 29.8 44.8 27.16 +1.81 60 61 +666%
AEP AMERICAN ELEC PWR INC 27460.0 21.2 48.8 17.02 +3.51 25 14 +655%
TXU PB TXU CAP II 116.7 21.8 27.4 17 +3.8 0 0 +503%
F PT FORD MTR CO CAP TR I 181.9 20.9 26.73 16.85 +1.5 0 0 +440%
TXU PA TXU CAP I 102.1 19.75 25.84 15.9 +3.5 0 0 +408%
GLR PB G&L RLTY CORP 9.5 21.35 22.75 15.95 +0.7 0 0 +386%
AET AETNA INC NEW 7307.3 36.8 51.91 27.09 +5.11 44 63 +373%
DCP DOMINION RES INC VA NEW 372.5 41.65 62.7 39.5 +2.05 0 0 +357%
AEP PA AMERICAN ELEC PWR INC 453.9 31.39 51.26 27.25 +3.64 0 0 +343%
BEP BOISE CASCADE CORP 80.1 37.42 58.45 35.95 +1.47 0 0 +342%
SIB STATEN IS BANCORP INC 1235.4 15.1 22.72 12.72 +2.13 90 64 +335%
GGP PA GENERAL GROWTH PPTYS INC 425.1 30 32.8 24.5 +0.6 0 0 +328%
TXU TXU CORP 16904.7 17.55 57.05 13.85 +2.9 34 10 +325%
CPT CAMDEN PPTY TR 669.4 30.31 41.66 29.34 +0.57 70 40 +322%
LVB STEINWAY MUSICAL INSTRS 31.0 17.34 23.83 12.65 +0.94 38 73 +319%
KSE KEYSPAN CORP 2478.6 33.32 38.2 27.41 +1.57 44 57 +310%
ZNT ZENITH NATL INS CORP 83.2 27.49 32.25 23.34 +0.68 96 64 +305%
F PB FORD MTR CO DEL 29.2 23.95 27.15 20.5 +1.5 0 0 +299%
AMB AMB PPTY CORP 1183.9 25.91 31.09 23.08 +0.92 50 66 +291%
Stocks moving down.
FRE PR FEDERAL HOME LN MTG CORP 300.0 52.25 53.5 49.5 -1.25 0 0 +3842%
RA PA RECKSON ASSOCS RLTY CORP 1046.4 21.3 24.9 19.25 -1.2 0 0 +2131%
BOS BOSTON CELTICS LTD PARTN 62.2 26.6 29.5 9.34 -1.4 61 99 +1721%
KCV CORTS TR II CHRYSLER DEB 91.6 22.8 25.9 24 -1.2 0 0 +1221%
PEG PX PUBLIC SVC ELEC & GAS CA 29.6 22.65 26.75 25.05 -2.46 0 0 +1205%
AEC PA ASSOCIATED ESTATES RLTY 37.6 22 25.8 22.7 -0.8 0 0 +1167%
XEL PC XCEL ENERGY INC 1.3 41 64.5 44.81 -3.81 0 0 +1157%
TLB TALBOTS INC 5466.4 22.9 41.5 24 -5.95 62 37 +1109%
IMK INDIANA MICH PWR CO 65.0 22.4 25.4 23.22 -0.87 0 0 +1088%
JYP PZ JCP&L CAP L P 72.0 23 26 24.84 -2.03 0 0 +1075%
BPC PA BCP INTL BK LTD 0.6 45.91 81 45.75 -1.34 0 0 +782%
GXP PE GREAT PLAINS ENERGY INC 0.1 62.5 67.5 62.5 -1.25 0 0 +747%
HI PM HOUSEHOLD INTL INC 0.8 26.75 39 28 -1.25 0 0 +692%
ELO PA EDF LONDON CAP L P 77.7 24.25 26.23 24.9 -0.71 0 0 +672%
PEG PT PSE&G CAP TR II 22.6 23.75 26 24.84 -1.45 0 0 +612%
SRF SEARS ROEBUCK ACCEP CORP 89.5 21.7 25.4 23.22 -1.7 0 0 +585%
HMT PB HOST MARRIOTT CORP NEW 40.3 23 26.95 21 -0.8 0 0 +579%
DQ PA DUQUESNE CAP L P 34.4 24.15 26 24.3 -0.51 0 0 +570%
SRH SEARS ROEBUCK ACCEP CORP 110.8 20.95 25.45 21.05 -1.05 0 0 +536%
YUM YUM BRANDS INC 13270.2 23.57 33.16 20.75 -6.18 51 67 +529%
DJ DOW JONES & CO INC 3443.3 31.05 60.2 32.41 -1.94 7 27 +523%
KSS KOHLS CORP 21669.6 49.45 78.83 50.45 -5 96 45 +517%
IMJ INDIANA MICH PWR CO 9.7 23 25.9 23.75 -0.75 0 0 +495%
CED CANADIAN NAT RES LTD 137.4 28.17 34.88 22.8 -0.54 5 57 +426%
XEL PE XCEL ENERGY INC 1.0 46 64 48.8 -4 0 0 +424%
KPA PA INNKEEPERS USA TR 11.3 21.06 25.25 19.75 -0.94 0 0 +407%
CEG CONSTELLATION ENERGY GRO 4549.4 20.61 32.38 20.9 -0.85 52 34 +367%
SWK STANLEY WKS 2025.5 28.54 52 29.9 -1.99 73 29 +328%
TMK PT TORCHMARK CAPITAL TR I 30.3 25.16 26.5 23.5 -0.74 0 0 +324%
PD PA PHELPS DODGE CORP 77.1 71.66 106.5 73.5 -1.84 0 0 +323%
FCE B FOREST CITY ENTERPRISES 4.2 30.87 40.75 32 -1.13 0 51 +316%
MAT MATTEL INC 6637.5 15.75 22.36 16.04 -1.56 96 42 +292%
TZG TRUST CTFS 2001-3 BEAR S 9.5 24.95 27.3 23.5 -0.5 0 0 +291%
HMT PC HOST MARRIOTT CORP NEW 35.7 23 26.95 22.05 -1.1 0 0 +286%
EME EMCOR GROUP INC 504.4 46.28 64.34 36.25 -0.72 87 74 +284%
PEG PR ENTERPRISE CAP TR III 46.1 18.5 24.88 18.75 -1.5 0 0 +282%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
NWIR NWH INC 189.3 12.4 14.2 10.25 +0.78 93 63 +2162%
TMCS TICKETMASTER 11928.5 15.95 30 11.04 +3.35 91 77 +1823%
OSKY MAHASKA INVESTMENT CO 21.2 14.4 14.52 10.06 +0.9 88 85 +671%
FFSX FIRST FED BANKSHARES INC 42.0 13.799 14.59 10.94 +0.55 50 84 +553%
FCBC FIRST CMNTY BANCSHARES I 41.8 29.71 35.25 20.55 +0.54 87 65 +510%
YHOO YAHOO INC 62873.7 12.27 21.35 8.94 +2.29 88 85 +474%
USAI USA INTERACTIVE 17439.4 17.22 33.52 16.12 +1 97 44 +409%
BOKF BOK FINL CORP 261.2 30.71 36.52 26.25 +2.14 83 64 +361%
INFY INFOSYS TECHNOLOGIES LTD 409.3 64.75 76.2 35.92 +8.76 28 95 +361%
AMHC AMERICAN HEALTHWAYS INC 671.2 17.64 37.31 11.24 +2.18 99 81 +356%
HLYW HOLLYWOOD ENTMT CORP 3621.4 19.65 21.29 10.88 +2.16 91 91 +341%
JBLU JETBLUE AWYS CORP 2874.8 31 55.15 30.09 +0.85 50 24 +340%
FFBK FLORIDAFIRST BANCORP INC 106.8 23.11 24.37 14.63 +0.38 61 91 +336%
APPX AMERICAN PHARMACEUTICALS 744.5 17.87 22 7.75 +1.32 89 95 +334%
COLM COLUMBIA SPORTSWEAR CO 849.4 32.55 40 23.18 +1.34 77 80 +314%
CCCG CCC INFOMTN SVCS GRP INC 184.5 16.79 15.54 5.15 +1.25 61 97 +289%
LFIN LOCAL FINL CORP 265.8 13.62 17.75 11.65 +0.38 76 48 +272%
ADRX ANDRX GROUP 6132.4 20.72 76.52 16.61 +2.43 14 13 +264%
FSRV FIRSTSERVICE CORP 27.4 18.15 28.12 15.55 +1.68 89 34 +263%
IFIN INVESTORS FINL SERVICES 1896.6 25.51 39.41 19.66 +3.12 94 35 +257%
SPOT PANAMSAT CORP NEW 3086.9 17.19 25.98 16.26 +0.88 75 36 +257%
GFED GUARANTY FED BANCSHARES 7.0 13.83 15.26 12.5 +0.48 77 62 +225%
EXAC EXACTECH INC 21.2 19.06 20 10.5 +0.81 85 95 +219%
COST COSTCO WHSL CORP NEW 16490.9 32.2 46.9 28.8 +1.75 68 46 +217%
DIIBF DOREL INDS INC 1.7 21.67 25.45 15.94 +0.56 60 68 +211%
EXPE EXPEDIA INC 5494.3 43.43 84.65 26.25 +3.76 94 83 +205%
IPCR IPC HLDGS LTD 466.4 29.07 34.77 23.2 +0.52 35 77 +200%
STRA STRAYER ED INC 148.4 50.41 66.45 42.3 +1.25 67 60 +197%
SWBT SOUTHWEST BANCORPORATION 1102.4 29.77 39.2 24.02 +3.22 75 70 +195%
OVER OVERTURE SVCS INC 4029.9 27.25 43.16 15 +3.17 92 97 +192%
ERES ERESEARCHTECHNOLOGY INC 446.3 15.79 19.45 4.17 +0.61 77 98 +159%
CHFN CHARTER FINL CORP WEST P 15.9 27.2 32.48 13.27 +1 34 88 +158%
ROST ROSS STORES INC 2778.2 38.15 44 27.25 +2.49 85 85 +157%
CBSS COMPASS BANCSHARES INC 1472.5 29.63 36.12 23.3 +2.47 74 73 +153%
HARB HARBOR FLA BANCSHARES IN 191.6 21.2 25.18 15.84 +2.14 90 78 +149%
HUMC HUMMINGBIRD LTD 13.1 13.73 23.31 11.65 +0.8 85 36 +147%
CBBI CB BANCSHARES INC 26.0 37.15 40.87 29.14 +0.71 51 85 +142%
ABERF ABER DIAMOND CORP 9.8 16.84 19.51 9.15 +0.39 7 94 +140%
CBSH COMMERCE BANCSHARES INC 456.7 38.38 46.84 32.98 +3.63 72 69 +140%
NAFC NASH FINCH CO 239.5 12.66 33.23 11.5 +0.84 87 13 +137%
FESX FIRST ESSEX BANCORP 104.7 36.49 38.84 24 +1.67 84 89 +132%
RECN RESOURCES CONNECTION INC 311.6 13.27 30.15 10.41 +1.01 31 25 +131%
CFBX COMMUNITY FIRST BANKSHAR 322.2 25.58 28.45 20.18 +1.17 85 78 +130%
CTSH COGNIZANT TECHNLGY SLTNS 1361.5 57.3 64.81 17.7 +4.35 91 97 +121%
ROOM HOTELS COM 1746.5 47.85 70.37 26.25 +5.19 97 93 +118%
NPBC NATIONAL PENN BANCSHARES 54.8 24.84 28.66 21.5 +1.36 69 66 +117%
ADTN ADTRAN INC 732.2 20.58 29.75 14.9 +0.78 20 75 +116%
NTRS NORTHERN TR CORP 3368.6 32.78 62.66 30.45 +2 54 30 +111%
BBDA BANK OF BERMUDA LTD 45.2 27.9 50.23 26 +1.15 25 24 +110%
HCBK HUDSON CITY BANCORP 467.1 17.39 21.5 11 +1.48 93 87 +108%
SWMAY SWEDISH MATCH AB 3.7 71.999 85.75 47.09 +3.35 15 75 +107%
HDWR HEADWATERS INC 417.5 15.18 19.15 9 +0.82 62 90 +106%
CINF CINCINNATI FINL CORP 984.5 33.5 47.3 32.62 +0.81 24 40 +104%
SUBK SUFFOLK BANCORP 22.8 31.24 37.59 21.35 +0.48 78 83 +103%
SHRP SHARPER IMAGE CORP 361.4 18.37 23.84 6.56 +1.14 53 96 +102%
SMSC STANDARD MICROSYSTEMS CO 132.2 13.128 27.65 8.5 +1.3 61 87 +102%
CTMI CTI MOLECULAR IMAGING IN 562.4 24.9 26.4 13.52 +0.85 16 92 +99%
IRGI INVERESK RESH GROUP INC 222.3 18.6 19.15 8.66 +0.9 61 97 +98%
MOVI MOVIE GALLERY INC 1334.0 17.599 22.5 9.09 +0.79 99 84 +98%
AMFH AMERICAN FINL HLDGS INC 322.0 29.6 32 24.41 +0.73 76 74 +97%
SLAB SILICON LABORATORIES INC 2159.7 20.62 41.23 11.4 +1.96 90 92 +96%
DIAN DIANON SYS INC 543.2 40.78 72.05 31.2 +0.49 97 80 +95%
URBN URBAN OUTFITTERS INC 878.7 21.85 37.23 12.05 +2.59 91 90 +94%
BLUD IMMUCOR INC 921.9 20.07 19.48 2.6 +1.09 91 99 +94%
ANSS ANSYS INC 319.0 15.48 29.75 13.59 +1.07 83 47 +93%
MEDI MEDIMMUNE INC 8159.3 24.21 48.95 20.37 +2.24 31 35 +93%
SCSC SCANSOURCE INC 124.4 45.24 69.94 39.5 +0.47 77 40 +93%
Stocks moving down.
DJCO DAILY JOURNAL CO 78.6 23.25 32.75 19 -0.75 39 37 +4556%
AORGB ALLEN ORGAN CO 8.5 37.85 42.5 30 -0.4 44 77 +1058%
ISCA INTERNATIONAL SPEEDWAY C 1593.2 34.28 45.98 34.12 -5.84 70 50 +989%
YORW YORK WTR CO 37.3 13.05 20.17 11.5 -1.15 66 50 +919%
PILL PROXYMED PHARMACY INC 189.8 14.39 22.34 10.5 -0.76 82 63 +907%
AVTR AVATAR HLDGS INC 86.2 22.05 28.63 22 -1.22 14 41 +826%
SURW SUREWEST COMMUNICATIONS 192.7 21.452 59.5 24.3 -3.72 16 10 +548%
PFSBP PENNFED CAP TR I 6.1 24.7 26.09 24.55 -0.76 0 0 +514%
MMSI MERIT MED SYS INC 995.4 21.72 23.75 9.52 -1.81 85 93 +512%
BSET BASSETT FURNITURE INDS I 96.9 12.5 21.95 12.5 -1.2 63 49 +320%
PSMT PRICESMART INC 41.5 17.29 43.27 17.75 -0.5 61 16 +285%
OKSBO SBI CAP TR 4.9 25.66 27.65 24.75 -0.68 0 0 +263%
POWL POWELL INDS INC 68.0 14.84 26.09 16 -1.16 77 31 +258%
IYCOY ITO YOKADO LTD 37.6 30.97 56.14 32.06 -1.62 45 23 +244%
CPKI CALIFORNIA PIZZA KITCHEN 557.0 20.99 26.66 16.55 -0.71 72 84 +238%
UPCPO UNION PLANTERS CORP 0.4 46 63 44.81 -2 0 0 +217%
DRXR DREXLER TECHNOLOGY CORP 184.5 14.98 30.3 12.02 -0.52 30 46 +210%
ALLB GREATER DEL VY SVGS BANK 3.0 21.89 32.59 22.11 -1 36 35 +206%
NSDB NSD BANCORP INC 4.2 24.5 25.48 18.1 -0.6 70 87 +189%
GHVI GENESIS HEALTH VENTURE I 419.3 14.46 21.23 13.73 -0.92 42 31 +182%
TSMA TESMA INTL INC 1.5 16.33 25.73 16.44 -0.52 40 38 +178%
OKSB SOUTHWEST BANCORP INC OK 21.0 21.04 27.84 15 -1.49 77 78 +173%
AMRI ALBANY MOLECULAR RESH IN 765.5 13.95 30.02 14.61 -0.76 86 15 +160%
BELFB BEL FUSE INC 32.5 18.06 27.8 18.05 -1.11 13 35 +154%
NAVG NAVIGATORS GROUP INC 13.1 20.09 29.77 16.95 -0.4 79 58 +149%
CSWC CAPITAL SOUTHWEST CORP 4.0 50.95 79.23 51.25 -0.4 18 36 +147%
YDNT YOUNG INNOVATIONS INC 101.5 24.15 28.48 13.02 -1.13 88 93 +146%
FBNKO FIRST PFD CAP TR 4.2 25.7 27.23 25 -0.55 51 0 +141%
RTRSY REUTERS GROUP PLC 289.7 17.94 69.98 18.41 -0.57 26 7 +129%
XRAY DENTSPLY INTL INC NEW 1440.4 40.9 43.5 28.62 -0.97 70 90 +116%
TECUA TECUMSEH PRODS CO 109.8 39.05 57.25 38.75 -0.45 17 39 +105%
BBBY BED BATH & BEYOND INC 9207.2 30.16 37.9 23.48 -1.08 92 71 +96%
FOSL FOSSIL INC 678.9 15.62 24.61 10.86 -0.57 67 79 +93%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
IEV ISHARES TR 1227.2 43.66 60.77 41.4 +1.41 0 0 +1108%
IWV ISHARES TR 5947.2 44.4 65.16 42.92 +1.4 0 0 +1029%
MTK STREETTRACKS SER TR 346.2 24 56.52 22.4 +1.25 0 0 +1025%
PCG PG PACIFIC GAS & ELEC CO 3.4 13.5 15.25 11.8 +0.25 0 0 +767%
XLI SECTOR SPDR TR 601.3 18.62 28.77 17.95 +0.62 0 0 +564%
IWZ ISHARES TR 131.2 27.11 42.34 26 +0.76 0 0 +497%
XLV SECTOR SPDR TR 544.7 26 30.51 21.65 +0.32 0 0 +463%
EPP ISHARES INC 93.3 49.19 60.19 48.71 +0.28 0 0 +448%
XLU SECTOR SPDR TR 1438.8 16.26 30.16 15.14 +1.03 0 0 +386%
SEB SEABOARD CORP DEL 2.9 209.75 335 192 +4.75 24 59 +368%
IGW ISHARES TR 228.9 28.03 76.52 25.85 +2.08 0 0 +352%
WSC WESCO FINL CORP 6.5 305 338 287 +3.25 5 53 +345%
Stocks moving down.
PBA SAL TR PFD FD I 10.2 23.9 26.25 22.25 -0.85 0 63 +971%
MAP MAINE PUB SVC CO 9.3 25.05 30.75 25.59 -0.95 55 40 +553%
MPN PA MONONGAHELA PWR CO 0.3 57 77 55 -4.8 0 0 +385%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/09/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7286.27 -215.22 -2.87% 451.95 mil shares
!DJ20 Dow Transports 2013.02 -102.33 -4.84% 28.68 mil shares
!DJ15 Dow Utilities 167.57 -17.82 -9.61% 106.36 mil shares
!COMP Nasdaq Composite 1114.11 -15.10 -1.34% 1758.80 mil shares
!XAX American Exchange 771.88 -16.85 -2.14% 2735.34 mil shares
!NYA NYSE Composite 421.09 -13.13 -3.02% 1841.44 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 19 608 475 2831 109
AMEX 10 141 181 550 5
NASDAQ 10 500 896 2558 4
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 48244.8 22 41.84 22.5 -1.35 78 26 +66%
F FORD MTR CO DEL 47825.8 7.15 19.08 7.51 -0.6 18 11 +309%
MOT MOTOROLA INC 29840.7 8.3 18.83 8.65 -1.45 56 15 +184%
JPM J P MORGAN CHASE & CO 27852.0 15.45 40.95 15.84 -1.15 28 12 +95%
TXU TXU CORP 26816.0 14.65 57.05 13.85 -2.53 34 6 +625%
C CITIGROUP INC 23788.4 26.89 52.2 24.48 -0.95 58 23 +9%
LU LUCENT TECHNOLOGIES INC 22584.3 0.67 8.75 0.66 -0.02 35 0 -50%
AEP AMERICAN ELEC PWR INC 22519.1 17.69 48.8 20.99 -5.22 25 8 +613%
PFE PFIZER INC 20783.3 29.25 44.04 25.13 -0.45 75 30 +20%
AOL AOL TIME WARNER INC 20750.0 10.74 39.2 8.7 +0.07 64 10 -4%
XOM EXXON MOBIL CORP 17744.2 32.83 44.58 29.75 +0.13 15 41 +41%
EMC E M C CORP MASS 17515.5 4.13 18.5 3.66 +0.13 8 8 +16%
TXN TEXAS INSTRS INC 16982.8 13.23 35.94 13.27 -0.77 23 14 +50%
HD HOME DEPOT INC 16370.7 23.66 52.59 24.02 -1.59 82 29 +14%
CPN CALPINE CORP 16154.1 1.66 28.84 1.85 -0.32 30 0 +90%
GM GENERAL MTRS CORP 15566.0 31.01 68.16 33.07 -2.59 39 30 +189%
AWE AT&T WIRELESS SVCS INC 14908.3 3.25 16.22 3.41 -0.4 43 3 +71%
MO PHILIP MORRIS COS INC 14872.9 36.63 57.79 36.07 +0.41 80 31 +48%
TYC TYCO INTL LTD NEW 13683.7 12.3 60.09 6.98 -0.66 39 10 -24%
JNJ JOHNSON & JOHNSON 13577.7 56.2 65.88 41.4 -2.29 85 75 +71%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 173871.3 9.23 21.91 8.12 +0.63 86 24 +101%
SUNW SUN MICROSYSTEMS INC 91541.8 2.669 14.72 2.34 +0.2 14 8 +51%
INTC INTEL CORP 81864.8 13.46 36.77 13.09 +0.24 36 30 +37%
MSFT MICROSOFT CORP 61765.0 43.99 70.62 41.41 -1 61 39 +45%
ORCL ORACLE CORP 55455.4 8.07 17.5 7.25 +0 24 23 +14%
AMAT APPLIED MATLS INC 44727.2 10.41 27.95 10.35 +0.06 32 23 +41%
NXTL NEXTEL COMMUNICATIONS IN 36202.1 7.32 12.3 2.5 -0.07 37 98 +27%
DELL DELL COMPUTER CORP 31646.8 25 30.52 21.7 -0.33 55 78 +36%
JDSU JDS UNIPHASE CORP 24044.3 1.75 12.44 1.59 +0.05 33 5 -11%
SEBL SIEBEL SYS INC 23744.5 6.32 38.38 5.33 +0.67 35 16 +87%
PALM PALM INC 21882.9 0.68 4.94 0.59 +0.01 46 72 -53%
KLAC KLA-TENCOR CORP 21202.4 26.149 70.58 25.52 -0.56 15 36 +36%
YHOO YAHOO INC 19304.2 9.98 21.35 8.94 +0.47 88 75 +96%
QLGC QLOGIC CORP 18948.3 19.97 57.09 19.66 -0.76 46 36 +27%
AMGN AMGEN INC 17799.7 45.62 69 30.56 -0.17 72 81 +19%
MXIM MAXIM INTEGRATED PRODS I 17623.5 21.35 62.66 20.81 -0.04 26 18 +88%
ATML ATMEL CORP 17134.0 0.72 11.01 0.85 -0.16 9 2 +110%
ERICY ERICSSON L M TEL CO 17054.1 0.38 6.23 0.34 -0.04 11 2 -49%
CLCI CADIZ INC 16513.9 0.21 11 0.32 -0.15 37 0 +2563%
BRCD BROCADE COMMUNICATIONS S 16172.6 5.6 41.37 5.21 +0.22 74 13 -0%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 103305.6 20.06 43.23 19.76 -0.14 0 0 +16%
SPY SPDR TR 79893.9 78.1 118 77.68 -2.27 0 0 +63%
DIA DIAMONDS TR 20803.2 73.12 106.88 73.4 -2.27 0 0 +79%
SMH SEMICONDUCTOR HLDRS TR 10820.5 17.67 50.19 17.32 -0.08 0 0 +80%
EWJ ISHARES INC 5394.6 6.57 9.12 6.66 -0.25 0 0 +262%
XLF SECTOR SPDR TR 4519.8 18.6 27.8 18.59 -0.82 0 0 +91%
IWM ISHARES TR 3878.0 65.1 104.75 66.45 -2.85 0 0 +176%
BBH BIOTECH HOLDERS TR 1968.7 79.15 140.95 65.4 -0.65 0 0 +17%
BGO BEMA GOLD CORP 1841.1 0.97 1.91 0.3 -0.03 89 97 +9%
OIH OIL SVC HOLDRS TR 1727.7 47.19 75.88 44.7 -1.41 0 0 +15%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
TCI TRANSCONTINENTAL RLTY IN 33.8 16.63 21.81 11.8 +0.82 8 79 +1335%
BOS BOSTON CELTICS LTD PARTN 28.4 28 16.09 9.34 +16.66 61 99 +1200%
SCL P STEPAN CO 0.4 32 34.2 24 +1 0 0 +900%
SLE SARA LEE CORP 13237.6 21.47 23.34 16.15 +1.57 56 78 +470%
Stocks moving down.
MIU METLIFE INC 3321.0 66 106.66 64.7 -1.15 0 0 +2051%
OEC PC OHIO EDISON CO 1.1 67 71 60.5 -1 0 0 +1188%
F PT FORD MTR CO CAP TR I 371.2 19.4 26.73 20.5 -3.4 0 0 +1125%
TXU PB TXU CAP II 206.5 18 27.4 17 -1.55 0 0 +1101%
XKN CORPORATE BACKED TR CTFS 51.2 17.3 25.25 19.3 -2.3 0 0 +1021%
ENS PF TXU GAS CO 2.6 21 25 20.93 -1.4 0 0 +948%
GSU PB ENTERGY GULF STS INC 0.1 60 63 57.5 -1 0 0 +934%
AGY ARGOSY GAMING CORP 3367.8 17.34 41.5 19.11 -2.47 92 25 +892%
F PB FORD MTR CO DEL 66.9 22.45 27.15 25.3 -3 0 0 +882%
SRC SIERRA PAC RES NEW 122.3 28.45 57.81 28.8 -0.8 0 0 +815%
AJB APPALACHIAN PWR CO 34.3 24.15 25.25 23.41 -0.87 0 0 +814%
F PS FORD MTR CO CAP TR II 8212.3 31.6 61.84 34.6 -3.51 0 0 +770%
AJC APPALACHIAN PWR CO 73.9 24.1 25.4 23.75 -0.96 0 0 +769%
D PA DOMINION RES CAP TR II 137.3 23.6 27.34 24.17 -1.79 0 0 +721%
TXU PA TXU CAP I 137.0 16.25 25.84 15.9 -2.01 0 0 +653%
TXU PD TXU CORP 525.2 21.45 51.45 21.1 -2.05 0 0 +631%
AEP AMERICAN ELEC PWR INC 22519.1 17.69 48.8 20.99 -5.22 25 8 +613%
SKT PA TANGER FACTORY OUTLET CT 2.1 25 28.75 23.8 -0.9 0 0 +605%
CIN PI CINERGY CORP 318.8 49.55 60.13 45.79 -3.3 0 0 +604%
DUK PA DUKE ENERGY CORP 6.3 25.3 27.16 24.59 -0.53 0 0 +588%
AMB AMB PPTY CORP 1969.5 24.99 31.09 23.08 -1.11 50 59 +579%
XGM GENERAL MTRS CORP 260.8 21.85 25.34 24.09 -2.44 0 0 +569%
AEP PA AMERICAN ELEC PWR INC 626.7 27.75 51.26 31.15 -5.49 0 0 +565%
VEL PE VIRGINIA ELEC & PWR CO 0.2 76 79 71.75 -1.5 0 0 +565%
SRF SEARS ROEBUCK ACCEP CORP 74.6 23.4 25.4 23.7 -1.45 0 0 +560%
CFE CORPORATE BACKED TR CTFS 10.4 21.15 25.25 21.95 -1.32 35 0 +529%
LQI P LA QUINTA PPTYS INC 46.1 21.1 25.05 19 -0.7 0 0 +515%
KRT P KRAMONT RLTY TR 2.4 24.35 25.75 23.01 -0.75 0 0 +494%
KCN CORTS TR CHRYSLER DEBS 35.0 22.85 26 24.37 -2.16 0 0 +468%
TOT X TOTAL FINA ELF S A 4.3 18.65 35.95 15.72 -1.1 0 0 +436%
OHI PA OMEGA HEALTHCARE INVS IN 20.4 21.3 24 12.59 -0.7 0 0 +428%
GMA GENERAL MTRS ACCEP CORP 179.5 21.8 25.7 24.09 -2.56 0 0 +428%
TMA PA THORNBURG MTG INC 14.9 26 28 25.52 -0.7 0 0 +428%
HGM GENERAL MTRS CORP 256.5 21.85 25.7 23.65 -2.3 0 0 +427%
PIJ PREFERRED PLUS TR 26.2 19.9 25 22.4 -2.8 0 0 +400%
SRH SEARS ROEBUCK ACCEP CORP 76.2 22 25.45 22.35 -0.8 0 0 +387%
JHX JAMES HARDIE INDS N V 3.1 17 18.86 11.09 -1 33 69 +386%
LTC PB LTC PPTYS INC 15.1 20.45 23.84 16 -1.65 0 0 +385%
SKT TANGER FACTORY OUTLET CT 199.5 24.95 30 19.9 -1.25 72 74 +368%
MTB M & T BK CORP 1905.4 68 90.05 65.08 -5.4 79 48 +345%
OEC PA OHIO EDISON CO 0.3 61 62 56 -1 0 0 +344%
HI PT HOUSEHOLD CAP TR I 15.1 21.75 26.4 23.5 -2.9 0 0 +332%
FCZ FORD MOTOR CR CO 363.4 18.55 25.25 19.1 -1.88 0 0 +329%
CLF CLEVELAND CLIFFS INC 190.1 16.17 32.25 14.09 -3.7 18 57 +327%
D DOMINION RES INC VA NEW 8546.2 36.49 67.05 38.49 -5.35 80 17 +322%
TLM TALISMAN ENERGY INC 816.4 32.42 45.7 32.4 -1.03 8 39 +321%
BOL BAUSCH & LOMB INC 2504.0 27.99 44.8 27.16 -3.26 60 47 +318%
XFH CORPORATE BACKED TR CTFS 11.3 20.66 24.45 22.5 -1.84 0 0 +313%
IMK INDIANA MICH PWR CO 17.2 23.27 25.4 24.05 -1.29 0 0 +311%
CIN CINERGY CORP 3874.1 28.81 37.19 25.4 -2.85 35 43 +308%
AVB AVALONBAY CMNTYS INC 827.9 36.72 52.65 37.58 -1.98 65 35 +297%
NOP PB NEWSCORP OVERSEAS LTD 7.2 17.8 20.59 16 -0.75 0 0 +297%
LTC PA LTC PPTYS INC 13.2 22.1 24.48 17 -1.2 0 0 +295%
GMW GENERAL MTRS CORP 170.7 22.18 25.59 24.2 -2.18 0 0 +287%
SRJ SEARS ROEBUCK ACCEP CORP 111.8 23.2 25.48 24.3 -1.61 0 0 +286%
ACS AFFILIATED COMPUTER SVCS 6052.5 33.88 57.05 34.84 -3.27 92 32 +284%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SFBI SECURITY FINL BANCORP IN 23.8 20.6 20.75 18.11 +0.5 44 74 +1292%
AMHC AMERICAN HEALTHWAYS INC 1176.5 15.46 37.31 11.24 +3.34 99 51 +766%
OKSBO SBI CAP TR 7.0 26.34 27.65 24.75 +0.54 0 0 +457%
SIVBP SVB CAP I 17.8 22.69 25 21.51 +0.54 0 0 +402%
NASB NASB FINL INC 7.9 22.19 25.75 14.7 +0.82 58 83 +288%
DCBK DESERT CMNTY BK VICTORVI 5.0 24.25 29 20.86 +0.7 74 48 +286%
RVFD RIVIANA FOODS INC 38.0 23.55 27.4 17.25 +0.47 75 77 +278%
CCCG CCC INFOMTN SVCS GRP INC 163.1 15.54 14.4 5.15 +1.33 61 96 +269%
FCCY 1ST CONSTITUTION BANCORP 2.8 23.09 23.59 19 +0.73 0 86 +258%
GNTX GENTEX CORP 1348.2 25.278 33.5 23.13 +1.09 71 69 +240%
MOVI MOVIE GALLERY INC 2209.0 16.81 22.5 9.09 +1.09 99 75 +232%
APAGF APCO ARGENTINA INC CAYMA 3.0 18.5 26.5 13.02 +0.5 2 39 +228%
VALU VALUE LINE INC 25.5 39.66 52 37.76 +0.56 33 69 +218%
CTSH COGNIZANT TECHNLGY SLTNS 1886.9 52.95 64.81 17.7 +3.18 91 97 +216%
HLYW HOLLYWOOD ENTMT CORP 1820.5 17.49 21.29 10.88 +1.04 91 85 +140%
PSFT PEOPLESOFT INC 15683.6 14.11 42.73 11.75 +1.74 66 51 +129%
HPCCP HUNTINGTON PREFERRED CAP 7.1 25.66 26 24 +0.61 0 0 +121%
PAGI PEMCO AVIATION INC 9.0 14.84 30.7 11.2 +0.71 42 70 +119%
CHTT CHATTEM INC 298.6 41.14 42.34 13.4 +0.63 41 97 +104%
Stocks moving down.
SWMAY SWEDISH MATCH AB 32.8 68.65 85.75 47.09 -6.15 15 78 +1800%
JBLU JETBLUE AWYS CORP 7529.8 30.15 55.15 34.63 -5.62 50 25 +1153%
CKFB CKF BANCORP INC 4.8 17.6 20.11 14.75 -0.65 83 66 +1094%
YORW YORK WTR CO 33.2 14.2 20.17 11.5 -0.59 66 74 +1030%
GFLS GREATER CMNTY BANCORP 32.1 13.06 16.44 9.58 -0.49 93 70 +987%
CCFH CCF HLDG CO 11.5 19 23.12 15.65 -0.45 92 61 +657%
NPBC NATIONAL PENN BANCSHARES 180.9 23.482 28.66 21.5 -0.91 69 58 +638%
TECUB TECUMSEH PRODS CO 89.8 36.65 52.75 35.59 -0.62 0 38 +637%
LFINP LOCAL FINANCIAL CAP TR I 10.2 25.15 26.18 24.95 -0.4 0 0 +584%
MEDQ MEDQUIST INC 339.4 17.5 31.55 18.41 -0.91 42 22 +550%
ESBK ELMIRA SVGS BK FSB N Y 2.8 24.45 28.05 18.64 -1.05 72 75 +486%
DEBS DEB SHOPS INC 93.8 19.9 34.19 19.8 -0.73 82 38 +439%
WASH WASHINGTON TR BANCORP 63.7 19.15 24.11 17.76 -0.46 82 54 +436%
CFSB CITIZENS FIRST FINL CORP 5.9 18.45 20.38 16.5 -0.58 34 68 +404%
TSMA TESMA INTL INC 2.3 16.85 25.73 16.44 -1.82 40 48 +341%
HRLY HERLEY INDS INC 713.7 15.16 24.62 12.97 -0.46 60 36 +341%
UBCD UNIONBANCORP INC 5.6 14.75 15.95 13.73 -0.4 14 67 +335%
PRWK PRACTICEWORKS INC 556.6 12.1 19.4 6.09 -1.01 43 88 +330%
FESX FIRST ESSEX BANCORP 185.9 34.82 38.84 24 -2.55 84 86 +325%
FNLC FIRST NATL LINCOLN CORP 1.7 27.1 32 19.5 -0.96 79 75 +307%
DXCPP DYNEX CAP INC 3.4 20.51 22.75 15.63 -0.4 0 0 +306%
SBGIP SINCLAIR BROADCAST GROUP 37.8 36.7 45.38 24.63 -0.85 0 0 +303%
CHDN CHURCHILL DOWNS INC 55.9 38.14 43.25 25.09 -0.9 36 87 +294%
IAIA INTIER AUTOMOTIVE INC 13.5 12.83 22.75 10.37 -1.67 99 55 +283%
NEWRZ NEW ENGLAND RLTY ASSOC L 2.5 37.76 65 26.5 -2.74 51 78 +273%
TOUS TECHNICAL OLYMPIC USA IN 52.0 15.65 18.5 9 -0.6 14 88 +269%
WCST WESCAST INDS INC 3.2 30.75 36.61 28.27 -1.08 34 56 +260%
CTZN CITIZENS FIRST BANCORP I 49.1 18.09 23.61 14.75 -0.81 67 57 +259%
CNBKA CENTURY BANCORP INC MASS 17.2 27.14 28.84 19.25 -0.91 86 88 +258%
ANSS ANSYS INC 579.8 14.41 29.75 13.59 -1.81 83 38 +257%
BBDA BANK OF BERMUDA LTD 71.9 26.75 50.23 29.01 -3.05 25 20 +245%
ABCB ABC BANCORP 35.6 12.95 16.5 11.05 -0.52 48 57 +228%
CATY CATHAY BANCORP 83.6 32.39 48.3 27.45 -2.37 82 63 +225%
LKFN LAKELAND FINL CORP 20.6 23.15 29.76 15.5 -1.34 82 82 +223%
COBH PENNSYLVANIA COMM BANCOR 3.7 35 54 32.86 -5 89 47 +223%
IFIN INVESTORS FINL SERVICES 1585.7 22.39 39.41 19.66 -0.94 94 32 +219%
SBIT SUMMIT BANCSHARES INC TE 29.2 19.17 25.3 17.25 -0.8 52 54 +215%
DXCPO DYNEX CAP INC 3.4 20.8 22.75 15.84 -0.4 0 0 +214%
CBSA COASTAL BANCORP INC 49.8 27.35 37.4 26 -0.65 33 35 +213%
UNBJ UNITED NATL BANCORP N J 98.3 19.75 25 17.51 -0.6 38 45 +203%
BSBN BSB BANCORP 55.2 18.52 32.8 18.05 -1.36 5 39 +193%
ADBE ADOBE SYS INC 11631.0 18.17 43.31 16.49 -1.8 45 25 +188%
FMBN F&M BANCORP MD 27.3 31 35.66 23.7 -0.6 78 78 +184%
NRGY INERGY L P 28.8 28.19 35.09 23.05 -0.81 52 61 +175%
FFCH FIRST FINL HLDGS INC 87.4 25.75 32.75 20.93 -1.05 83 69 +174%
BCSB BCSB BANKCORP INC 5.0 12.25 14 9 -0.65 96 70 +171%
ICUI ICU MED INC 176.7 32.86 42.9 24.23 -1.75 82 90 +170%
LFUS LITTELFUSE INC 203.8 14.4 28.47 14.95 -0.59 16 29 +170%
CFBX COMMUNITY FIRST BANKSHAR 370.2 24.41 28.45 20.18 -1.29 85 75 +170%
NPSI NORTH PITTSBURG SYS INC 30.5 12.402 18.98 11.91 -0.88 57 50 +165%
PLNR PLANAR SYS INC 203.3 12.211 26.5 12.75 -0.98 42 20 +165%
FARM FARMER BROS CO 1.6 316.09 370.99 192 -2.91 6 91 +160%
KIND KINDRED HEALTHCARE INC 272.2 29 52.09 30.84 -3 50 22 +156%
BANR BANNER CORP 68.7 16.85 25 14.4 -2.6 44 53 +156%
AMRB AMERICAN RIV HLDGS 2.3 17.55 20.22 13.98 -0.46 61 76 +154%
SVBF SVB FINL SVCS INC 0.8 15.65 16.48 9.01 -0.4 89 94 +142%
YELL YELLOW CORP 1334.5 26.55 32.68 18 -1.33 21 88 +142%
CVBF CVB FINL CORP 76.3 20.47 24.38 13.98 -0.68 83 81 +140%
TFONY TELEFONOS DE MEXICO S A 4.2 29.301 41 26.5 -0.42 0 53 +138%
ARLP ALLIANCE RESOURCE PARTNE 47.2 20.3 28.25 17 -1.29 95 35 +138%
SFFB SOUTHERN FINL BANCORP IN 12.3 27.4 32.4 19.73 -0.84 71 75 +134%
NAVG NAVIGATORS GROUP INC 11.5 20.49 29.77 16.95 -0.51 79 69 +127%
NEPF NORTHEAST PA FINL CORP 6.7 14.1 18 14.12 -0.44 79 51 +126%
FBC PO FLAGSTAR TR 10.3 25.55 26.8 24.4 -0.45 0 0 +125%
OCLR OCULAR SCIENCES INC 397.2 19.98 30.25 19.95 -1.51 53 46 +125%
EXPEW EXPEDIA INC 19.6 14.56 50.01 14.32 -1.02 0 0 +120%
AMNB AMERICAN NATL BANKSHARES 9.1 25.9 29.29 17.5 -1.1 59 86 +120%
TRMK TRUSTMARK CORP 147.0 20.49 27.13 20.59 -1.13 79 49 +119%
PHLY PHILADELPHIA CONS HLDG C 139.9 26.71 48.15 26.6 -0.44 40 28 +113%
SHEN SHENANDOAH TELECOMMUNICA 8.4 43.71 56 32.7 -4.29 44 77 +112%
ATVI ACTIVISION INC NEW 4247.5 18.3 35.09 17.91 -1.79 96 37 +108%
CINF CINCINNATI FINL CORP 985.9 32.69 47.3 33.62 -1.81 24 39 +108%
DSCP DATASCOPE CORP 89.8 24.76 40.75 21.59 -0.51 20 30 +107%
CTAS CINTAS CORP 2908.1 39.6 56.62 38 -2.52 68 58 +106%
ZOLL ZOLL MED CORP 114.3 33.87 42.09 27.05 -1.49 71 76 +106%
IAAI INSURANCE AUTO AUCTIONS 70.0 14.8 22.38 10.76 -0.57 49 71 +105%
CBSS COMPASS BANCSHARES INC 1141.2 27.16 36.12 23.25 -0.47 74 67 +103%
PCAR PACCAR INC 2273.2 30.941 52.98 31.34 -1.86 26 50 +99%
USTR UNITED STATIONERS INC 387.6 25.69 42.7 22.34 -0.5 31 65 +94%
DHOM DOMINION HOMES INC 35.1 12.89 26.2 9.02 -2.16 97 65 +94%
CMCSA COMCAST CORP 469.8 17.4 40.55 17.13 -0.46 0 15 +94%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
IOT INCOME OPPRTNT RLTY INVS 15.8 16.1 23.5 12 +1.5 2 59 +1817%
MPN PA MONONGAHELA PWR CO 0.2 61.8 77 55 +1.4 0 0 +303%
PET PD PACIFIC ENTERPRISES 0.1 69 71.4 59.5 +0.5 0 0 +252%
XLL MERRILL LYNCH & CO INC 7.6 18.96 42.15 18.2 +0.31 48 0 +218%
Stocks moving down.
MPN PC MONONGAHELA PWR CO 0.7 53.8 77 63 -11.45 0 0 +860%
IYY ISHARES TR 225.3 36.1 54.84 36.15 -0.82 0 0 +522%
IXC ISHARES TR 21.3 42.255 55.59 41.65 -1.49 0 0 +401%
NKR NUVEEN ARIZ DIVID ADVANT 14.0 15.3 16.34 15 -0.38 0 55 +366%
CUO CONTINENTAL MATLS CORP 1.4 26.45 30.25 18.69 -0.75 44 87 +349%
IDU ISHARES TR 507.1 39.07 70.47 40.5 -3.33 0 0 +324%
EPP ISHARES INC 56.3 48.91 60.19 48.86 -0.59 0 0 +264%
PCC PMC COMML TRUST 21.4 12.1 15.5 11.8 -0.9 30 43 +258%
XLU SECTOR SPDR TR 966.8 15.23 30.3 15.77 -1.42 0 0 +257%
MAP MAINE PUB SVC CO 4.4 26 30.75 25.59 -0.6 55 44 +246%
IYH ISHARES TR 397.2 46.7 64.69 39.75 -0.36 0 0 +227%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/08/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7501.49 +78.65 +1.06% 449.55 mil shares
!DJ20 Dow Transports 2115.35 +56.78 +2.76% 24.34 mil shares
!DJ15 Dow Utilities 185.39 -11.73 -5.95% 117.21 mil shares
!COMP Nasdaq Composite 1129.21 +9.81 +0.88% 1839.22 mil shares
!XAX American Exchange 788.73 -9.24 -1.16% 2803.78 mil shares
!NYA NYSE Composite 434.22 +6.63 +1.55% 1939.24 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 28 498 1534 1721 174
AMEX 16 126 329 400 8
NASDAQ 8 459 1630 1765 15
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 42283.8 23.35 41.84 22.84 +0.4 78 27 +46%
TXU TXU CORP 32719.4 17.18 57.05 22 -5.45 34 8 +918%
F FORD MTR CO DEL 29213.1 7.75 19.08 8.4 -0.75 18 11 +169%
EP EL PASO CORP 26827.1 5.45 54.05 5.3 -0.21 55 1 +151%
LU LUCENT TECHNOLOGIES INC 26279.1 0.69 8.75 0.7 -0.01 35 0 -42%
C CITIGROUP INC 25039.5 27.84 52.2 24.48 +1.11 58 27 +14%
AOL AOL TIME WARNER INC 24918.5 10.67 39.2 8.7 -0.53 64 12 +14%
PEP PEPSICO INC 23211.1 41.1 53.5 34 +5.33 84 42 +232%
JPM J P MORGAN CHASE & CO 22978.3 16.6 40.95 16.15 -0.17 28 14 +63%
EMC E M C CORP MASS 21715.8 4 18.5 3.66 -0.15 8 6 +45%
PFE PFIZER INC 20767.7 29.7 44.04 25.13 +1.4 75 37 +20%
DUK DUKE ENERGY CORP 20189.7 18.11 41.34 17.5 -0.29 42 15 +240%
HD HOME DEPOT INC 19936.2 25.25 52.59 24.02 +1.05 82 27 +39%
MOT MOTOROLA INC 19589.1 9.75 18.83 9.5 +0.25 56 18 +91%
TYC TYCO INTL LTD NEW 18687.8 12.96 60.09 6.98 +0.83 39 16 +2%
XOM EXXON MOBIL CORP 17219.7 32.7 44.58 29.75 -0.49 15 36 +37%
WMT WAL MART STORES INC 16556.2 52.6 63.94 43.72 +2.26 80 62 +62%
MO PHILIP MORRIS COS INC 15705.2 36.22 57.79 36.25 -2.36 80 27 +59%
T AT&T CORP 15312.5 10.83 19.98 8.2 -0.5 46 36 -2%
IBM INTERNATIONAL BUSINESS M 14744.5 57.05 126.38 55.77 +0.19 19 23 +65%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 240918.1 8.6 21.91 8.75 -0.48 86 16 +184%
INTC INTEL CORP 85376.2 13.22 36.77 13.59 -0.59 36 30 +44%
SUNW SUN MICROSYSTEMS INC 77512.2 2.47 14.72 2.34 -0.08 14 6 +30%
MSFT MICROSOFT CORP 58014.0 44.99 70.62 41.41 +0.94 61 34 +36%
ORCL ORACLE CORP 48685.3 8.07 17.5 7.25 +0.37 24 27 -0%
AMAT APPLIED MATLS INC 45397.2 10.35 27.95 10.73 -0.52 32 22 +44%
NXTL NEXTEL COMMUNICATIONS IN 43881.8 7.39 12.3 2.5 -0.34 37 99 +53%
DELL DELL COMPUTER CORP 28311.0 25.33 30.52 20.76 +0.38 55 79 +22%
JDSU JDS UNIPHASE CORP 23291.4 1.698 12.44 1.59 +0.08 33 6 -15%
XLNX XILINX INC 23012.2 13.75 47.16 13.7 -1.09 40 22 +137%
QCOM QUALCOMM INC 22643.1 28.7 62.49 23.21 -0.79 42 45 +60%
AMGN AMGEN INC 22214.3 45.79 69 30.56 +1.09 72 85 +47%
KLAC KLA-TENCOR CORP 19528.9 26.71 70.58 25.79 +0.3 15 33 +25%
ERICY ERICSSON L M TEL CO 19260.7 0.42 6.23 0.34 +0.01 11 2 -43%
PALM PALM INC 18476.2 0.67 4.94 0.59 +0.06 46 72 -60%
CMCSK COMCAST CORP 17804.6 17.4 40.65 16.4 -0.65 26 15 +55%
QLGC QLOGIC CORP 17264.2 20.73 57.09 20 +0.07 46 33 +16%
SEBL SIEBEL SYS INC 15306.8 5.65 38.38 5.33 +0.17 35 12 +23%
BRCD BROCADE COMMUNICATIONS S 14377.3 5.378 41.37 5.33 -0.04 74 8 -11%
CHTR CHARTER COMMUNICATIONS I 13459.5 1.05 17.05 1.12 -0.07 24 0 +134%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 94102.6 20.2 43.23 19.84 +0.04 0 0 +6%
SPY SPDR TR 79531.6 80.37 118 77.68 +1.25 0 0 +64%
DIA DIAMONDS TR 21139.1 75.39 106.88 74.13 +0.66 0 0 +84%
SMH SEMICONDUCTOR HLDRS TR 11293.3 17.75 50.19 18.05 -0.5 0 0 +90%
XLF SECTOR SPDR TR 7746.4 19.42 27.8 18.59 +0.72 0 0 +229%
EWC ISHARES INC 5638.7 8.26 11.48 8.3 -0.08 0 0 +931%
EWJ ISHARES INC 4567.4 6.82 9.12 6.7 +0.09 0 0 +227%
XLU SECTOR SPDR TR 3280.6 16.65 30.3 16.4 -0.65 0 0 +1178%
IWM ISHARES TR 2883.4 67.95 104.75 67.09 +0.51 0 0 +112%
MDY MIDCAP SPDR TR UNIT SE 2754.9 70.7 101.66 69.26 +1.2 0 0 +81%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BPC PA BCP INTL BK LTD 0.8 47.25 81 45.75 +1.5 0 0 +1329%
MIU METLIFE INC 651.2 67.15 106.66 64.7 +2.24 0 0 +622%
PCE PI PROVIDENT FINL GROUP INC 155.4 24 29.4 23.05 +0.95 0 0 +522%
KSU P KANSAS CITY SOUTHN INDS 1.2 20.5 20.75 16.25 +0.5 0 0 +449%
PNW PINNACLE WEST CAP CORP 2893.7 24.11 46.68 22.8 +1.18 39 22 +356%
WOR WORTHINGTON INDS INC 1888.2 19.88 19.75 11.5 +0.97 73 92 +287%
TRK SPEEDWAY MOTORSPORTS INC 160.1 25.26 30.18 20.02 +2.76 71 75 +264%
DXB DECS TR IX 101.1 22.29 34.09 20.09 +0.64 0 0 +254%
PEP PEPSICO INC 23211.1 41.1 53.5 34 +5.33 84 42 +232%
POT POTASH CORP SASK INC 873.2 62.08 68.69 49.65 +1.53 21 77 +216%
MI MARSHALL & ILSLEY CORP 1823.9 24.05 32.12 23.25 +0.72 67 45 +214%
ZNT ZENITH NATL INS CORP 59.4 27.3 32.25 23.34 +0.72 96 58 +192%
Stocks moving down.
HI PN HOUSEHOLD INTL INC 0.8 53 65.59 54.5 -2.5 0 0 +3822%
ENS PF TXU GAS CO 3.9 22.4 25 20.93 -1.35 0 0 +1890%
TXU PB TXU CAP II 162.4 19.55 27.4 22 -3.4 0 0 +1124%
TXU PD TXU CORP 634.7 23.5 51.45 28.84 -5.34 0 0 +922%
TXU TXU CORP 32719.4 17.18 57.05 22 -5.45 34 8 +918%
TXU PA TXU CAP I 153.8 18.26 25.84 20.34 -3.08 0 0 +883%
TLM TALISMAN ENERGY INC 1745.0 33.45 45.7 32.4 -5.8 8 38 +859%
NHL NEWHALL LAND & FARMING C 66.9 23.95 33.8 23.75 -0.63 20 36 +851%
HI PM HOUSEHOLD INTL INC 0.7 29 39 29.09 -3 0 0 +797%
TXU PC TXU CORP 1722.1 24 58.8 29.48 -5.51 0 0 +767%
BSC PA BEAR STEARNS COS INC 3.5 43 45.8 40.25 -0.5 0 0 +762%
SRH SEARS ROEBUCK ACCEP CORP 125.1 22.8 25.45 23.45 -1.75 0 0 +762%
BKH BLACK HILLS CORP 958.0 19.55 36.9 21.63 -2.07 16 21 +708%
D PA DOMINION RES CAP TR II 98.6 25.39 27.34 24.76 -0.95 0 0 +601%
CLF CLEVELAND CLIFFS INC 296.0 19.87 32.25 14.05 -3.58 18 76 +597%
F PT FORD MTR CO CAP TR I 158.9 22.8 26.73 24.4 -1.79 0 0 +571%
OHI PA OMEGA HEALTHCARE INVS IN 21.7 22 24 12.59 -0.9 0 0 +529%
D DOMINION RES INC VA NEW 11625.0 41.84 67.05 47.61 -5.91 80 25 +509%
XKN CORPORATE BACKED TR CTFS 21.6 19.6 25.25 20.5 -4.2 0 0 +502%
VNO PA VORNADO RLTY TR 62.1 50 64.91 50.7 -0.7 0 0 +454%
TLM PB TALISMAN ENERGY INC 41.3 25.2 26.34 24.25 -1.05 0 0 +433%
DCP DOMINION RES INC VA NEW 378.7 43.6 62.7 48.3 -5.41 0 0 +408%
FCJ FORD MOTOR CR CO 436.0 21.3 25.4 23.9 -3.4 0 0 +392%
HPI HANCOCK JOHN PFD INCOME 259.3 23.1 25.4 24.59 -1.7 0 59 +392%
AEP PA AMERICAN ELEC PWR INC 396.9 33.24 51.26 33 -1.53 0 0 +377%
AEP AMERICAN ELEC PWR INC 12521.4 22.91 48.8 22.73 -1.6 25 14 +351%
UEP PD UNION ELEC CO 0.6 73 77 64 -1 0 0 +350%
HAE HAEMONETICS CORP 643.0 19.02 41.87 19.2 -1.25 35 16 +341%
GBP GABLES RESIDENTIAL TR 374.0 23.84 32.9 23.5 -1.1 63 36 +323%
SUP SUPERIOR INDS INTL INC 853.5 38.12 53.8 32.55 -2.13 38 57 +316%
FCZ FORD MOTOR CR CO 323.9 20.43 25.25 23.01 -3.52 0 0 +316%
RI RUBY TUESDAY INC 1024.7 15.99 27.15 15.5 -1.6 86 44 +293%
HGM GENERAL MTRS CORP 171.8 24.15 25.7 24.5 -0.9 0 0 +289%
AEC PA ASSOCIATED ESTATES RLTY 7.5 23.15 25.8 23.4 -0.64 0 0 +255%
ATV ANTHEM INC 120.0 80.05 91.54 52.25 -2.54 16 0 +253%
MEU MOTOROLA INC 436.0 34.15 54.45 34.75 -0.78 0 0 +251%
BWA BORG WARNER INC 1153.4 41.1 68.95 41.41 -2.74 33 42 +243%
CPV CORRECTIONAL PPTYS TR 114.4 19.58 23 13.91 -1.35 81 76 +240%
DB DEUTSCHE BANK AG NAMEN 235.8 37.5 74 38.38 -0.88 4 23 +223%
KSK CORTS TR FORD DEBS 108.0 21 25.58 22.05 -2.95 0 0 +210%
PEG PUBLIC SVC ENTERPRISE GR 4100.9 26.81 47.25 28 -1.96 22 23 +210%
NAV NAVISTAR INTL CORP NEW 2025.6 17.02 47.38 17.81 -0.93 1 19 +209%
DRS DRS TECHNOLOGIES INC 395.3 32.7 48.66 29.8 -1.85 73 41 +209%
EAC ENCORE ACQUISITION CO 103.1 15.16 17.55 12.13 -0.97 78 57 +202%
TE PT TECO CAP TR I 84.3 23.9 27.56 25.47 -1.97 0 0 +198%
CLP COLONIAL PPTYS TR 205.6 33.76 39.2 28.98 -0.69 77 64 +196%
ATU ACTUANT CORP 204.5 34.2 46.15 22.12 -0.84 35 85 +190%
PPL PE PPL CAP FDG TR I 161.2 17.3 22 15.3 -0.54 0 0 +188%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SVBF SVB FINL SVCS INC 2.2 16.05 16.48 9.01 +0.4 89 95 +601%
BMRC BANK MARIN CORTE MADERA 6.2 28.43 30 20.48 +1.02 79 84 +597%
SHRP SHARPER IMAGE CORP 1128.9 17.46 23.84 6.56 +1.59 53 96 +572%
FFBK FLORIDAFIRST BANCORP INC 137.6 23.1 24.37 14.63 +0.79 61 90 +543%
MMSI MERIT MED SYS INC 714.4 23.63 22.16 9.52 +1.91 85 95 +446%
SWMAY SWEDISH MATCH AB 5.5 74.8 85.75 47.09 +1.65 15 86 +390%
MBRG MIDDLEBURG FINANCIAL COR 3.7 46.93 50 32.5 +0.43 86 86 +335%
IFIN INVESTORS FINL SERVICES 1948.3 23.33 39.41 19.66 +3.28 94 38 +306%
BKBK BRITTON & KOONTZ CAP COR 3.0 14 19 13.48 +0.52 33 51 +306%
SLFI STERLING FINL CORP 54.7 24.648 26.79 16.73 +1.09 59 83 +275%
FCBC FIRST CMNTY BANCSHARES I 22.5 29.8 35.25 20.55 +0.6 87 60 +274%
FLXS FLEXSTEEL INDS INC 19.1 13.71 17.84 9.84 +0.41 68 78 +249%
UPCPO UNION PLANTERS CORP 0.4 48 63 44.81 +3.19 0 0 +239%
SAVB SAVANNAH BANCORP INC 4.4 20.83 25.09 18.65 +0.58 55 63 +222%
SIAL SIGMA ALDRICH CORP 2668.8 43.658 52.8 36.25 +1.62 73 60 +221%
AORGB ALLEN ORGAN CO 2.0 38.25 42.5 30 +0.5 44 76 +215%
ADTN ADTRAN INC 909.3 19.92 29.75 14.9 +0.52 20 78 +184%
EQSB EQUITABLE BK MD 42.8 31.97 37.95 23.84 +1.47 78 90 +175%
ZOLL ZOLL MED CORP 151.2 35.36 42.09 27.05 +1.91 71 83 +173%
RCII RENT A CTR INC NEW 1511.1 41.42 63.88 18.97 +0.88 82 85 +172%
CFFI C & F FINL CORP 3.3 22.5 25.25 18.68 +0.91 81 75 +168%
GNTY GUARANTY BANCSHARES INC 3.5 14.4 15.15 11 +0.4 82 75 +165%
CBBI CB BANCSHARES INC 24.8 36.27 40.87 29.14 +0.69 51 75 +165%
ZION ZIONS BANCORPORATION 2340.3 36.62 59.65 34.13 +2.17 59 34 +162%
APOL APOLLO GROUP INC 5989.8 43.94 45.37 25.5 +3.76 94 89 +156%
UOPX APOLLO GROUP INC 432.9 30.42 35.11 15.07 +1.44 97 82 +152%
ACDO ACCREDO HEALTH INC 1898.2 43.568 64.81 29.76 +5.07 98 90 +151%
SEIC SEI INVESTMENTS CO 1457.3 21.06 46 18.84 +2.04 82 30 +147%
IFCJ INTERCHANGE FINL SVCS S 28.4 17.181 19.63 11.7 +1.24 83 82 +144%
MWRK MOTHERS WK INC 215.0 30.8 40.25 6.9 +1.3 84 98 +142%
ENSI ENERGYSOUTH INC 11.6 26.45 33.95 21.09 +2.18 76 73 +141%
TUES TUESDAY MORNING CORP 418.8 16.46 28.88 10.84 +0.62 89 87 +139%
MRBK MERCANTILE BANKSHARES CO 587.7 33.61 45.36 32.06 +0.63 63 44 +139%
RVFD RIVIANA FOODS INC 22.4 23.08 27.4 17.25 +0.93 75 79 +136%
CTSH COGNIZANT TECHNLGY SLTNS 1324.9 49.77 64.81 17.7 +1.77 91 97 +132%
IPCR IPC HLDGS LTD 349.9 29.59 34.77 23.2 +0.93 35 74 +131%
WCNX WASTE CONNECTIONS INC 668.2 31.368 37.68 23.48 +1.07 96 77 +131%
STNR STEINER LEISURE LTD 107.2 12.75 24.43 9.5 +0.39 12 77 +130%
NATI NATIONAL INSTRS CORP 673.0 21.009 43.5 19.69 +1.01 26 28 +129%
ARRO ARROW INTL INC 86.5 32.07 48.5 31.27 +0.44 52 39 +127%
FLIR FLIR SYS INC 781.3 30.7 59.5 27.37 +2.48 74 28 +125%
CBCF CITIZENS BKG CORP MICH 177.3 22.25 34.02 21.59 +0.64 59 30 +125%
MLEA MILLEA HOLDINGS INC 40.5 37.65 46 31.7 +0.9 0 41 +122%
WBSN WEBSENSE INC 1257.8 12.4 35 10.34 +1.45 99 71 +122%
HITK HI-TECH PHARMACAL INC 26.2 13.51 14.09 7.98 +0.63 90 94 +119%
ELAB EON LABS INC 334.4 21.33 23.29 12.7 +2.03 97 88 +114%
SWFT SWIFT TRANSN CO 1383.5 16.34 25.58 14.76 +1.19 64 39 +106%
FNFN FRANKLIN FINL CORP TENN 22.7 23.64 29.22 12.88 +1.02 95 89 +100%
SOV P SOVEREIGN BANCORP INC 80.0 69.99 86 55.5 +1.99 0 0 +99%
LTRE LEARNING TREE INTL INC 223.5 12.7 29.48 11.98 +0.54 12 25 +97%
BANF BANCFIRST CORP 11.7 50.38 50.12 33.75 +1 77 84 +97%
FAST FASTENAL CO 1301.6 28.24 43.35 27.18 +0.98 51 35 +96%
SWBT SOUTHWEST BANCORPORATION 701.9 27.67 39.2 24.02 +0.61 75 48 +94%
HRBT HUDSON RIV BANCORP INC 51.3 21.708 27.5 18.95 +0.76 94 55 +92%
BKNG BANKNORTH GROUP INC NEW 1746.6 21.62 27.45 19.77 +0.67 82 61 +88%
Stocks moving down.
IAIA INTIER AUTOMOTIVE INC 38.8 14.5 22.75 10.37 -1.37 99 73 +1076%
WACLY WACOAL CORP 0.6 41.26 52.98 34.5 -1.03 3 39 +1054%
YORW YORK WTR CO 23.3 14.79 20.17 11.5 -1.16 66 73 +866%
NPBC NATIONAL PENN BANCSHARES 136.3 24.39 28.66 21.5 -3.2 69 61 +542%
GFLS GREATER CMNTY BANCORP 14.6 13.55 16.44 9.58 -0.95 93 72 +521%
FNLC FIRST NATL LINCOLN CORP 2.2 28.06 32 19.5 -0.69 79 81 +467%
CRRB CARROLLTON BANCORP 4.9 12.9 14.45 11.55 -0.85 48 65 +414%
DCBK DESERT CMNTY BK VICTORVI 5.9 23.55 29 20.86 -1.56 74 43 +393%
DRRAP DURA AUTOMOTIVE SYS CAP 12.9 16.75 22.5 16 -1.84 0 0 +386%
SMSC STANDARD MICROSYSTEMS CO 254.4 12.45 27.65 8.5 -1.13 61 88 +289%
STRA STRAYER ED INC 183.4 49.8 66.45 42.05 -3.3 67 57 +285%
KELYB KELLY SVCS INC 0.5 19.02 28.77 19.66 -1.28 0 38 +273%
ZAPS BERKSHIRE BANCORP INC DE 2.5 31.01 33.7 27.13 -1.76 33 71 +260%
FBNKO FIRST PFD CAP TR 5.4 25.96 27.23 25 -0.52 51 0 +244%
PAGI PEMCO AVIATION INC 13.4 14.13 30.7 11.2 -0.46 42 61 +239%
GRIF GRIFFIN LD & NURSERIES I 2.3 14.75 17.9 12.04 -1 18 69 +236%
WEFC WELLS FINL CORP 7.3 17.75 23.2 16.77 -0.63 67 41 +205%
WCFB WEBSTER CITY FED BANCORP 1.0 17.101 19.5 14.8 -1.2 76 60 +189%
ZBRA ZEBRA TECHNOLOGIES CORP 492.7 50 60.15 39.38 -1.55 41 83 +185%
VLGEA VILLAGE SUPER MKT INC 7.3 23.5 40.25 18.05 -0.5 92 62 +177%
GOSHA OSHKOSH B GOSH INC 120.9 32.18 48.51 25.05 -1.22 51 71 +171%
TECUB TECUMSEH PRODS CO 27.8 37.27 52.75 35.59 -0.63 0 45 +165%
BARI BANCORP RHODE ISLAND INC 13.8 17.88 24.12 17.13 -0.89 71 47 +162%
ICLR ICON PUB LTD CO 104.8 20.27 35.47 14.88 -1.22 88 40 +160%
AMHC AMERICAN HEALTHWAYS INC 300.4 12.12 37.31 11.25 -0.4 99 22 +157%
CATY CATHAY BANCORP 68.4 34.76 48.3 27.45 -1.26 82 68 +155%
NCEN NEW CENTY FINL CORP 1817.3 18.35 35.05 9.59 -0.65 93 89 +141%
WTBA WEST BANCORPORATION INC 6.7 14.4 17.5 14.38 -0.44 67 43 +138%
XLNX XILINX INC 23012.2 13.75 47.16 13.7 -1.09 40 22 +137%
JAMSO JAMESON INNS INC 5.3 12.419 14.03 9.84 -0.63 0 0 +136%
MITSY MITSUI & CO LTD 1.8 93.25 146.74 91 -2.05 27 31 +134%
TCLP TC PIPELINES LP 52.1 27 27.8 21.3 -0.45 83 72 +131%
DORLP DORAL FINL CORP 1.7 48.03 50 44 -0.72 0 0 +131%
ABERF ABER DIAMOND CORP 8.8 16 19.51 9.15 -1.77 7 90 +121%
DIAN DIANON SYS INC 587.1 39.96 72.05 31.2 -3.02 97 78 +119%
ATMI ATMI INC 910.2 12.35 37.09 11.75 -0.65 4 30 +117%
JMBI JAMES MONROE BANCORP INC 1.3 14.07 15.5 13.25 -1.43 0 60 +117%
ADLR ADOLOR CORP 320.2 13.8 19.48 9.09 -0.85 30 77 +114%
HRLY HERLEY INDS INC 320.6 15.62 24.62 12.97 -0.5 60 39 +112%
RGLD ROYAL GOLD INC 874.4 17.63 19.7 5 -1.59 98 98 +111%
FUJIY FUJI PHOTO FILM LTD 83.5 27.49 37.75 28.11 -0.66 6 42 +109%
ROOM HOTELS COM 1623.0 43.38 70.37 26.25 -0.38 97 87 +108%
AMGP AMERIGROUP CORP 736.8 30 35.48 17 -1.34 74 89 +107%
CKEC CARMIKE CINEMAS INC 20.6 17.525 30.19 16.05 -0.45 11 23 +93%
HUMC HUMMINGBIRD LTD 9.4 13.369 23.31 11.65 -0.4 85 27 +90%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
ILF ISHARES TR 20.3 32.57 54.73 30.61 +0.27 0 0 +1123%
AIM AEROSONIC CORP DEL 6.7 23 29.5 18.3 +0.25 34 80 +368%
MTK STREETTRACKS SER TR 107.7 23.09 56.52 22.73 +0.36 0 0 +356%
IGV ISHARES TR 198.5 19.92 51.06 19.15 +0.77 0 0 +235%
XLF SECTOR SPDR TR 7746.4 19.42 27.8 18.59 +0.72 0 0 +229%
Stocks moving down.
XLU SECTOR SPDR TR 3280.6 16.65 30.3 16.4 -0.65 0 0 +1178%
MPN PA MONONGAHELA PWR CO 0.7 60.4 77 55 -1.5 0 0 +1086%
MAP MAINE PUB SVC CO 10.2 26.6 30.75 25.59 -0.49 55 47 +750%
CUB CUBIC CORP 552.8 14.24 32.97 11.17 -1.45 57 68 +471%
PCG PG PACIFIC GAS & ELEC CO 1.4 13.75 15.25 11.15 -0.84 0 0 +349%
CIZ CITIZENS HLDG CO MISS 1.5 16.25 17.5 12.17 -0.25 66 82 +314%
IDU ISHARES TR 467.4 42.4 70.47 40.8 -1.6 0 0 +310%
BVB BRIDGE VIEW BANCORP 2.4 15.25 20.59 12 -0.75 61 69 +305%
IXC ISHARES TR 13.9 43.74 55.59 41.65 -0.41 0 0 +263%
SCB COMMUNITY BANCSHARES INC 2.9 15.75 17.75 11 -0.25 85 75 +249%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/07/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7422.84 -105.56 -1.40% 360.94 mil shares
!DJ20 Dow Transports 2058.57 -79.11 -3.70% 23.77 mil shares
!DJ15 Dow Utilities 197.12 -3.69 -1.84% 48.35 mil shares
!COMP Nasdaq Composite 1119.40 -20.50 -1.80% 1413.29 mil shares
!XAX American Exchange 797.97 -15.81 -1.94% 2074.16 mil shares
!NYA NYSE Composite 427.59 -8.72 -2.00% 1543.16 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 505 728 2512 155
AMEX 14 107 193 546 2
NASDAQ 12 453 920 2438 10
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
GE GENERAL ELEC CO 38572.6 22.95 41.84 23.51 -1.06 78 26 +33%
LU LUCENT TECHNOLOGIES INC 29728.3 0.7 8.75 0.71 -0.05 35 1 -34%
EMC E M C CORP MASS 25395.9 4.15 18.5 3.67 +0.32 8 7 +71%
C CITIGROUP INC 21575.2 26.73 52.2 24.48 -1.25 58 22 -2%
AOL AOL TIME WARNER INC 20224.3 11.2 39.2 8.7 -0.61 64 9 -9%
JPM J P MORGAN CHASE & CO 19884.3 16.77 40.95 16.54 +0.23 28 13 +42%
PFE PFIZER INC 18545.2 28.3 44.04 25.13 -0.25 75 28 +7%
MO PHILIP MORRIS COS INC 17897.5 38.58 57.79 36.25 +1.99 80 32 +84%
HD HOME DEPOT INC 16779.9 24.21 52.6 24.45 -1.59 82 23 +18%
TYC TYCO INTL LTD NEW 15593.7 12.14 60.09 6.98 -0.91 39 10 -15%
TXU TXU CORP 15434.8 22.64 57.05 24.5 -4.4 34 11 +493%
EP EL PASO CORP 15286.8 5.66 54.05 5.3 -0.83 55 1 +45%
NT NORTEL NETWORKS CORP NEW 14524.9 0.5 9.05 0.45 +0 52 1 -26%
WMT WAL MART STORES INC 14430.6 50.35 63.94 43.72 -1.4 80 52 +43%
XOM EXXON MOBIL CORP 13892.4 33.19 44.58 29.75 +0.13 15 37 +10%
SGP SCHERING PLOUGH CORP 13244.4 17.8 39.63 16.1 +0.5 58 16 +112%
DIS DISNEY WALT CO 12466.5 14.14 25.17 13.48 -0.91 55 28 +23%
S SEARS ROEBUCK & CO 12390.5 32.25 59.9 35.25 -5.39 66 31 +330%
VZ VERIZON COMMUNICATIONS 12230.9 32.4 54.94 26.01 -1.2 23 25 +49%
L LIBERTY MEDIA CORP NEW 12208.6 6.29 15.02 6.16 -0.46 16 17 +70%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 130544.1 9.08 21.91 9.42 -0.38 86 27 +60%
SUNW SUN MICROSYSTEMS INC 79703.6 2.56 14.72 2.41 +0.14 14 6 +34%
INTC INTEL CORP 57041.7 13.82 36.77 13.59 +0.11 36 36 -3%
ORCL ORACLE CORP 50605.4 7.7 17.5 7.25 -0.5 24 20 +4%
MSFT MICROSOFT CORP 45061.6 44.05 70.62 41.41 +0.28 61 35 +6%
AMAT APPLIED MATLS INC 26589.7 10.87 27.95 10.73 -0.46 32 32 -15%
DELL DELL COMPUTER CORP 23404.0 24.95 30.52 20.76 +0.19 55 76 +1%
JDSU JDS UNIPHASE CORP 22901.6 1.62 12.44 1.64 -0.06 33 5 -17%
NXTL NEXTEL COMMUNICATIONS IN 20879.0 7.74 12.3 2.5 -0.24 37 99 -26%
AMGN AMGEN INC 18301.4 44.7 69 30.57 +1.04 72 79 +21%
BRCD BROCADE COMMUNICATIONS S 17379.4 5.42 41.37 5.71 -0.4 74 9 +7%
QLGC QLOGIC CORP 15779.1 20.669 57.09 20.76 -0.28 46 41 +6%
SEBL SIEBEL SYS INC 15420.6 5.49 38.38 5.33 -0.01 35 13 +24%
QCOM QUALCOMM INC 15170.4 29.49 62.49 23.21 +0.23 42 60 +8%
PALM PALM INC 14930.6 0.61 4.94 0.6 -0.03 46 45 -68%
KLAC KLA-TENCOR CORP 13484.6 26.41 70.58 25.79 -0.49 15 45 -13%
ERICY ERICSSON L M TEL CO 13414.5 0.41 6.23 0.34 -0.02 11 2 -60%
VRTS VERITAS SOFTWARE CO 12574.8 12.28 49.88 10.3 -0.37 68 33 +7%
BRCM BROADCOM CORP 10061.5 9.7 53.35 9.9 -0.41 35 19 +3%
MXIM MAXIM INTEGRATED PRODS I 10060.0 21.98 62.66 21.88 -0.33 26 20 +10%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 79871.3 20.16 43.23 20.11 -0.19 0 0 -10%
SPY SPDR TR 53211.1 79.13 118 77.68 -1.67 0 0 +11%
DIA DIAMONDS TR 13420.1 74.74 106.89 74.6 -1.22 0 0 +18%
XLF SECTOR SPDR TR 6190.9 18.7 27.81 18.6 -0.61 0 0 +176%
EWC ISHARES INC 4028.6 8.35 11.48 8.3 -0.09 0 0 +828%
BGO BEMA GOLD CORP 3987.0 1.06 1.92 0.3 -0.14 89 96 +134%
SMH SEMICONDUCTOR HLDRS TR 3712.3 18.25 50.19 18.32 -0.46 0 0 -37%
EWZ ISHARES INC 2522.3 6.11 14.25 5.4 -0.39 0 0 +448%
RTH RETAIL HOLDRS TR 1460.3 67.49 102.23 67.86 -3.05 0 0 +128%
IWM ISHARES TR 1460.0 67.44 104.75 68.85 -1.86 0 0 +10%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
KNM KONAMI CORP 17.0 24.85 24.9 23.9 +0.95 0 61 +386%
ATV ANTHEM INC 151.2 82.6 91.54 52.25 +0.73 16 0 +377%
CIN PB PSI ENERGY INC 0.3 18 18.5 15.4 +0.5 0 0 +233%
ETR ENTERGY CORP NEW 3699.0 43.09 46.85 32.12 +3.24 66 78 +224%
ME PA MISSION CAP L P 57.3 19 27 12.81 +1.6 0 0 +180%
ME PB MISSION CAP L P 37.4 19.5 27.37 12.3 +1.7 0 0 +156%
Stocks moving down.
TXU PA TXU CAP I 106.2 21.35 25.85 22.2 -2.25 0 0 +735%
COF PC CAPITAL ONE FINL CORP 2321.6 27.36 51.05 24.08 -1.56 0 0 +713%
TXU PB TXU CAP II 78.7 22.95 27.4 22.8 -1.96 0 0 +657%
BPC PA BCP INTL BK LTD 0.3 45.75 81 48 -3 0 0 +650%
TI TELECOM ITALIA SPA 141.6 71.01 93 70.1 -1.04 21 45 +528%
KRC KILROY RLTY CORP 548.5 21.21 29.64 21.12 -1.29 70 39 +510%
TXU TXU CORP 15434.8 22.64 57.05 24.5 -4.4 34 11 +493%
HAE HAEMONETICS CORP 774.4 20.28 41.87 20.73 -2.15 35 19 +474%
WLS LYON WILLIAM HOMES 210.9 22.05 29.87 11.48 -0.9 13 90 +445%
PCE PI PROVIDENT FINL GROUP INC 117.8 23.05 29.4 23.54 -0.65 0 0 +426%
HAN HANSON PLC 253.0 24.29 39.69 24.68 -0.96 43 24 +382%
PFA PRUDENTIAL FINL INC 559.6 49.67 60.75 48.81 -0.68 78 0 +350%
VNO PA VORNADO RLTY TR 44.1 50.7 64.91 51 -1.17 0 0 +342%
AEP PA AMERICAN ELEC PWR INC 332.9 34.78 51.26 33 -0.72 0 0 +337%
S SEARS ROEBUCK & CO 12390.5 32.25 59.9 35.25 -5.39 66 31 +330%
ESI ITT EDUCATIONAL SERVICES 1380.8 15.14 26.65 14.28 -1.18 88 37 +330%
CXR COX RADIO INC 1017.1 20.81 31.73 18.6 -2.89 59 52 +289%
TOY PA TOYS R US INC 247.7 31.65 53.05 31.48 -0.58 0 0 +269%
RY ROYAL BK CDA MONTREAL QU 239.6 30.72 38.57 28.18 -0.59 52 51 +263%
IRM IRON MTN INC PA 1220.1 21.43 33.17 21.85 -0.55 99 33 +253%
FCE B FOREST CITY ENTERPRISES 3.6 32.9 40.75 32 -0.85 0 60 +251%
RWT PB REDWOOD TR INC 2.1 32 34 30.05 -0.75 0 0 +247%
VLY VALLEY NATL BANCORP 334.1 24.45 29.04 22.4 -0.74 72 54 +228%
BNG BENETTON GROUP SPA 17.5 17.347 28.67 17.8 -0.59 36 34 +227%
NDE INDYMAC BANCORP INC 963.9 16.57 28.95 17.55 -1.19 63 22 +221%
PCH POTLATCH CORP 373.0 24.8 36.45 24.5 -2.57 26 45 +216%
GBP GABLES RESIDENTIAL TR 249.5 24.94 32.9 23.5 -0.87 63 40 +202%
PFH CABCO TR FOR J C PENNEY 12.7 19 22 16.55 -0.6 0 0 +199%
NFI NOVASTAR FINL INC 446.6 18.94 35.75 10.9 -1.21 93 89 +184%
TCB TCF FINL CORP 1014.2 35.21 54.6 36.68 -1.61 87 33 +183%
TK TEEKAY SHIPPING CORP 398.0 26.35 41.01 24.75 -1.56 16 33 +181%
NLY ANNALY MTG MGMT INC 2250.9 15.9 21.5 13.09 -0.55 89 66 +180%
WGR PA WESTERN GAS RES INC 74.7 48.15 54.4 41.9 -0.55 0 0 +176%
MMS MAXIMUS INC 445.3 19.6 46.5 20.4 -0.95 36 18 +176%
HMT PB HOST MARRIOTT CORP NEW 10.8 24.72 26.95 21 -0.53 0 0 +169%
MI MARSHALL & ILSLEY CORP 1460.5 23.33 32.12 24.75 -1.67 67 37 +162%
AMB AMB PPTY CORP 664.9 26.75 31.1 23.08 -1.19 50 70 +161%
MFC MANULIFE FINL CORP 969.2 17.61 29.99 18 -0.74 82 21 +157%
TXU PC TXU CORP 430.8 29.51 58.8 31.6 -4.18 0 0 +155%
BCM CANADIAN IMPERIAL BK COM 68.4 21.95 36.85 22.39 -1.01 10 22 +154%
NDE P INDYMAC BANCORP INC 58.5 37.63 51.05 39.11 -1.87 0 0 +152%
CTR CATO CORP NEW 141.6 15.02 27.75 14.5 -0.9 77 50 +147%
CBH COMMERCE BANCORP INC N J 1719.6 36.42 50.49 33.76 -1.68 90 50 +145%
NHI P NATIONAL HEALTH INVS INC 2.1 24.4 25.4 20 -0.5 0 0 +144%
DJ DOW JONES & CO INC 1156.8 33.85 60.2 35.35 -2.73 7 30 +143%
POC P & O PRINCESS CRUISES P 159.1 25.68 29.21 11.45 -1.41 48 95 +143%
UBS UBS AG 429.2 34.54 53.25 36.93 -3.14 17 30 +143%
SSP SCRIPPS E W CO OHIO 418.1 66.3 87.5 58 -1.2 46 58 +139%
RUS RUSS BERRIE & CO 73.2 27.55 37.65 26 -1.28 51 50 +137%
JWN NORDSTROM INC 1675.0 15.71 26.87 14 -1.28 45 46 +136%
FB FBR ASSET INVT CORP 569.5 27.7 36.95 21.09 -1.32 93 71 +134%
R RYDER SYS INC 902.8 21.29 31.09 18.66 -1.68 65 50 +134%
TNC TENNANT CO 41.5 28.55 44 30.01 -1.85 16 32 +128%
DDS DILLARDS INC 2068.5 16.53 31.2 12.65 -0.95 89 59 +128%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
JMBI JAMES MONROE BANCORP INC 2.4 15.5 15 13.25 +0.75 0 61 +320%
DJCO DAILY JOURNAL CO 0.4 24 32.75 19 +0.5 39 33 +285%
FESX FIRST ESSEX BANCORP 145.1 37.53 38.3 23.75 +0.53 84 91 +263%
ZOLL ZOLL MED CORP 186.2 33.45 42.09 27.05 +1.6 71 65 +245%
BSXT BOE FINL SVCS VA INC 1.1 21 23 15 +1 77 83 +186%
TLTOA TELE2 AB 0.1 16 40 13.5 +2.5 0 16 +178%
COSO COMMERCESOUTH INC 2.7 14.2 15.4 10 +0.7 51 67 +174%
TOUS TECHNICAL OLYMPIC USA IN 34.6 16.9 18.5 9 +0.49 14 93 +171%
ARDNA ARDEN GROUP INC 4.9 53.75 69.95 44 +0.5 70 74 +157%
TCLP TC PIPELINES LP 54.0 27.45 27.59 21.3 +0.55 83 73 +143%
DIAN DIANON SYS INC 607.0 42.99 72.05 31.2 +0.94 97 84 +130%
CACB CASCADE BANCORP 34.9 13.63 19.75 8.67 +0.5 86 86 +119%
STOSY SANTOS LTD 6.6 13.849 14.95 11.65 +0.4 36 66 +114%
CFSB CITIZENS FIRST FINL CORP 2.2 18.92 20.39 16.5 +0.48 34 70 +107%
LPNT LIFEPOINT HOSPITALS INC 1237.3 34.05 42.77 27.52 +1.01 93 60 +103%
SRCE 1ST SOURCE CORP 39.9 13.49 26.89 13 +0.39 11 20 +101%
COCO CORINTHIAN COLLEGES INC 1593.6 33.93 38.75 15.01 +1.72 96 94 +100%
ANSS ANSYS INC 298.5 15.01 29.75 13.6 +1 83 40 +92%
MBFI MB FINANCIAL INC NEW 51.1 34.3 35.22 24.59 +1.36 90 81 +89%
PATR PATRIOT TRANSN HLDG INC 3.4 22.6 35 16.7 +0.91 62 72 +87%
CRZY CRAZY WOMAN CREEK BANCOR 1.8 12.99 16.75 11.7 +0.73 51 63 +78%
MTCT MTC TECHNOLOGIES INC 118.8 22.4 22.6 15 +1.09 20 86 +75%
GTPS GREAT AMERN BANCORP INC 1.4 24.38 26 17.25 +0.49 98 88 +72%
Stocks moving down.
FSBI FIDELITY BANCORP INC 33.5 17.8 20.47 13.53 -2.1 68 80 +1269%
AEPI AEP INDS INC 331.5 12.29 37.7 14.35 -2.84 51 12 +923%
CSKKY CSK CORP 1.9 26 37.7 17.5 -1.7 64 68 +631%
SIAL SIGMA ALDRICH CORP 5633.4 42.04 52.8 36.25 -4.79 73 49 +606%
FKKY FRANKFORT FIRST BANCORP 7.3 17.49 18.78 16 -0.57 38 71 +494%
CNAF COMMERCIAL NATL FINL COR 3.8 23 24.1 16.65 -0.8 58 81 +474%
FFBK FLORIDAFIRST BANCORP INC 92.7 22.32 24.37 14.63 -0.65 61 89 +393%
DCBK DESERT CMNTY BK VICTORVI 5.4 25.11 29 20.86 -2.64 74 51 +391%
GFLS GREATER CMNTY BANCORP 8.6 14.5 16.44 9.58 -0.78 93 84 +317%
MARSA MARSH SUPERMARKETS INC 2.2 12.57 16.75 12.4 -0.4 39 37 +315%
BOKF BOK FINL CORP 204.7 28.04 36.52 26.25 -0.83 83 49 +300%
FCAP FIRST CAP INC 1.5 17.25 19.5 13.05 -1.5 66 85 +287%
ACDO ACCREDO HEALTH INC 2802.5 38.5 64.82 29.76 -5.4 98 86 +284%
OCFC OCEANFIRST FINL CORP 140.4 17.288 24.73 15.33 -1.28 84 52 +279%
XLTC EXCEL TECHNOLOGY INC 123.9 16.58 26.44 14.05 -2.07 22 52 +275%
RCII RENT A CTR INC NEW 1974.9 40.545 63.88 18.97 -4.52 82 88 +265%
CTSH COGNIZANT TECHNLGY SLTNS 2031.7 48 64.82 17.7 -3.76 91 96 +264%
PEBO PEOPLES BANCORP INC OHIO 38.4 23.85 31.63 13.81 -1.3 91 77 +262%
SOV P SOVEREIGN BANCORP INC 141.5 68 86 55.5 -2.08 0 0 +259%
IFIN INVESTORS FINL SERVICES 1543.0 20.06 39.41 20.63 -2.23 94 25 +241%
NAFC NASH FINCH CO 318.2 12 33.24 11.5 -0.5 87 14 +240%
FLIR FLIR SYS INC 1117.0 28.22 59.5 32.25 -4.51 74 25 +231%
ICTG ICT GROUP INC 128.8 18.45 27.49 8.87 -1 91 95 +230%
BREL BIORELIANCE CORP 82.8 20.21 39 13.85 -2.55 99 55 +228%
DBRN DRESS BARN INC 617.8 14.98 17.5 10.2 -0.42 75 84 +222%
CFFN CAPITOL FED FINL 230.7 20.371 28.1 18.75 -0.71 80 47 +209%
FNFG FIRST NIAGARA FINL GROUP 161.5 30.94 32.1 15.2 -0.38 91 94 +208%
SWBT SOUTHWEST BANCORPORATION 1089.7 27.068 39.2 24.02 -3.74 75 45 +204%
MWRK MOTHERS WK INC 257.1 29.5 40.25 6.9 -2.91 84 98 +201%
SUBK SUFFOLK BANCORP 30.2 30.632 37.6 21.29 -1.32 78 80 +196%
BKBK BRITTON & KOONTZ CAP COR 2.0 13.49 19 13.8 -0.51 33 47 +195%
CVBF CVB FINL CORP 90.5 20.95 24.38 13.99 -1.1 83 77 +193%
PAGI PEMCO AVIATION INC 10.9 14.6 30.71 11.2 -2.14 42 52 +190%
ZION ZIONS BANCORPORATION 2416.3 34.45 59.65 36.63 -3.34 59 27 +182%
JBLU JETBLUE AWYS CORP 1286.4 35.75 55.15 36 -0.75 50 35 +181%
QSII QUALITY SYS INC 27.6 16.5 18.05 10.25 -0.5 88 91 +181%
SCSC SCANSOURCE INC 169.7 45.56 69.94 39.5 -3.29 77 35 +169%
MCRS MICROS SYS INC 158.6 22.031 30.77 16.9 -0.95 67 82 +161%
FMCO FMS FINL CORP 5.1 12.5 14.5 7.15 -0.49 94 87 +151%
ERES ERESEARCHTECHNOLOGY INC 433.1 16.2 19.46 4.17 -1.34 77 98 +150%
HTLD HEARTLAND EXPRESS INC 553.9 17.25 25.03 14.65 -1.35 67 44 +150%
CCBG CAPITAL CITY BK GROUP IN 26.2 30.099 36.94 21.9 -1.98 66 82 +149%
WVCM WAVECOM S A 22.3 30.13 45 19.15 -3.42 99 94 +143%
SHRP SHARPER IMAGE CORP 354.0 15.88 23.85 6.56 -1.74 53 91 +140%
SFNT SAFENET INC 241.7 14.75 21.65 6.25 -1.52 38 97 +140%
PBKS PROVIDENT BANKSHARES COR 136.3 19.86 27.89 19.5 -0.64 69 46 +139%
HAFC HANMI FINL CORP 87.4 14.3 18.5 11.73 -0.7 49 66 +133%
AROW ARROW FINL CORP 29.6 26.51 36.2 26 -1.61 86 49 +132%
LTRE LEARNING TREE INTL INC 254.7 12.16 29.48 12.59 -0.44 12 25 +131%
ANAT AMERICAN NATL INS CO 31.4 66.75 101.38 67.55 -1.85 17 31 +125%
FDEF FIRST DEFIANCE FINL CORP 22.3 15.48 21.45 12.79 -1.07 34 56 +123%
LABS LABONE INC NEW 160.0 12.1 26.95 9.95 -0.8 97 55 +120%
TMCS TICKETMASTER 819.3 13.29 30 11.04 -0.87 91 62 +113%
ROOM HOTELS COM 1609.7 43.76 70.37 26.25 -3.05 97 90 +112%
HMLK HEMLOCK FED FINL CORP 0.5 27.16 28.65 22 -0.42 60 77 +112%
TTEN 3TEC ENERGY CORP 46.0 12.55 19.69 12.69 -0.45 6 42 +111%
AMFH AMERICAN FINL HLDGS INC 314.1 28.68 32 24.41 -0.55 76 68 +107%
HBHCP HANCOCK HLDG CO 6.1 30.22 34.05 23.75 -2.03 0 0 +106%
POWL POWELL INDS INC 35.6 16.2 26.09 16.4 -1.13 77 31 +100%
RBKV RESOURCES BANKSHARES COR 5.3 19 22.5 14.33 -1.73 56 77 +94%
HRBT HUDSON RIV BANCORP INC 51.2 20.95 27.5 18.95 -1.77 94 67 +94%
FORR FORRESTER RESH INC 210.2 13.6 20.94 13.45 -0.97 30 32 +93%
TROW PRICE T ROWE GROUP INC 1389.6 21.75 42.69 21.5 -1.25 35 30 +93%
FITB FIFTH THIRD BANCORP 6106.9 55.86 69.7 53.3 -1.61 87 46 +93%
LAMR LAMAR ADVERTISING CO 1168.1 28.49 45.66 25.48 -0.48 87 45 +91%
MITSY MITSUI & CO LTD 1.4 95.3 146.75 91 -4.01 27 29 +91%
COST COSTCO WHSL CORP NEW 9266.7 29.18 46.9 30.18 -2.1 68 38 +91%
ELAB EON LABS INC 283.5 19.3 23.29 12.7 -2.85 97 66 +85%
UBSH UNION BANKSHARES CORP 10.0 23.98 29 15.05 -0.82 82 87 +85%
EXPEW EXPEDIA INC 16.4 15.2 50.01 16.28 -1.44 0 0 +82%
FFCH FIRST FINL HLDGS INC 54.9 26 32.75 20.93 -1.48 83 57 +79%
PBCT PEOPLES BK BRIDGEPORT CO 115.0 21.24 28.05 20.66 -0.52 22 44 +79%
RECN RESOURCES CONNECTION INC 228.8 12.238 30.15 10.42 -1.16 31 23 +79%
WABC WESTAMERICA BANCORPORATI 218.8 35.8 45.78 31.91 -1.83 78 56 +76%
INFY INFOSYS TECHNOLOGIES LTD 137.1 51.27 76.2 35.92 -2.09 28 86 +74%
WCST WESCAST INDS INC 1.5 31.75 36.61 28.27 -0.52 34 64 +73%
MLEA MILLEA HOLDINGS INC 29.8 36.75 46 31.7 -1.09 0 38 +69%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WLC WELLCO ENTERPRISES INC 3.1 13.4 15.99 10.2 +1.5 88 60 +756%
MPN PC MONONGAHELA PWR CO 0.4 65.25 77 63.1 +0.25 0 0 +597%
MQC MORGAN STANLEY DEAN WITT 18.4 28.7 33.8 24.7 +0.58 0 0 +315%
DXR DAXOR CORP 4.2 15.4 19.73 14.75 +0.35 49 47 +222%
Stocks moving down.
IXJ ISHARES TR 101.8 38.6 50.86 34.25 -0.95 0 0 +778%
NHR NATIONAL HEALTH RLTY INC 74.9 14 19.3 11.75 -1.33 76 39 +595%
SEB SEABOARD CORP DEL 3.2 210 335 192 -14 24 66 +576%
HFT P HEARTLAND FINL CAP TR I 0.5 27.05 27.5 25.4 -0.25 0 0 +495%
IYG ISHARES TR 64.4 65 97.11 66 -2.85 0 0 +386%
KNK KANKAKEE BANCORP INC 5.1 36.5 40.5 25.25 -1.1 91 84 +347%
FNC FIRST NATL CORP ORANGEBU 24.2 25.7 32.3 17.59 -1.95 77 79 +322%
PPW P PACIFICORP 0.3 69.6 76.5 62 -1.9 0 0 +294%
APL ATLAS PIPELINE PARTNERS 27.9 22.3 29.59 19.25 -0.6 23 50 +254%
PCG PU PACIFIC GAS & ELEC CO 3.9 20.5 22.25 17 -0.5 0 0 +251%
AMC AMERICAN MTG ACCEP CO 66.5 12.05 14.8 10.05 -0.64 71 41 +239%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/04/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7528.40 -188.79 -2.45% 405.79 mil shares
!DJ20 Dow Transports 2137.68 -46.10 -2.11% 24.65 mil shares
!DJ15 Dow Utilities 200.81 -9.77 -4.64% 60.79 mil shares
!COMP Nasdaq Composite 1139.90 -25.66 -2.20% 1590.60 mil shares
!XAX American Exchange 813.78 -10.27 -1.25% 2318.40 mil shares
!NYA NYSE Composite 436.31 -9.93 -2.23% 1830.27 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 375 820 2415 154
AMEX 9 86 227 509 2
NASDAQ 16 365 980 2319 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
EMC E M C CORP MASS 69663.3 3.83 18.5 4.45 -1.18 8 7 +377%
SGP SCHERING PLOUGH CORP 33003.3 17.3 39.63 17.35 -0.34 58 14 +442%
GE GENERAL ELEC CO 30800.8 24.01 41.84 23.51 -0.61 78 24 +6%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
LU LUCENT TECHNOLOGIES INC 25554.1 0.75 8.75 0.71 +0 35 1 -44%
C CITIGROUP INC 22290.4 27.98 52.2 24.48 -0.53 58 22 +1%
JPM J P MORGAN CHASE & CO 21502.4 16.54 40.95 17.6 -1.08 28 10 +54%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
HD HOME DEPOT INC 19569.0 25.8 52.6 24.45 +0.84 82 23 +39%
AOL AOL TIME WARNER INC 18310.7 11.81 39.2 8.7 -0.68 64 11 -21%
EP EL PASO CORP 18261.1 6.49 54.05 5.3 -0.71 55 1 +75%
F FORD MTR CO DEL 18245.2 8.66 19.08 9.02 -0.5 18 12 +76%
PFE PFIZER INC 18094.0 28.55 44.04 25.13 -1.09 75 27 +4%
XOM EXXON MOBIL CORP 15938.1 33.06 44.58 29.75 -0.12 15 33 +26%
VZ VERIZON COMMUNICATIONS 15160.2 33.6 55.98 26.01 +0.7 24 24 +86%
FDC FIRST DATA CORP 14927.1 26.4 45.08 25.45 +0.12 60 41 +235%
WMT WAL MART STORES INC 14744.4 51.75 63.94 43.72 +0.65 80 54 +47%
DIS DISNEY WALT CO 14737.3 15.05 25.17 13.48 -0.95 55 32 +47%
IBM INTERNATIONAL BUSINESS M 14551.6 56.6 126.38 57.99 -3.4 19 26 +63%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 103336.9 9.46 21.91 9.68 -0.36 86 26 +28%
SUNW SUN MICROSYSTEMS INC 70855.7 2.42 14.72 2.54 -0.15 15 6 +20%
INTC INTEL CORP 65539.2 13.71 36.77 13.67 -0.13 37 33 +12%
MSFT MICROSOFT CORP 53728.9 43.77 70.62 41.41 -0.94 61 34 +25%
ORCL ORACLE CORP 45018.1 8.2 17.5 7.25 -0.13 24 26 -7%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
AMAT APPLIED MATLS INC 30404.2 11.33 27.95 10.73 -0.17 32 31 -4%
BRCD BROCADE COMMUNICATIONS S 28787.3 5.82 41.37 6.37 -0.7 74 12 +79%
QLGC QLOGIC CORP 25945.6 20.95 57.09 17.3 -3.65 46 50 +76%
DELL DELL COMPUTER CORP 24285.5 24.76 30.52 18.26 -0.54 55 75 +4%
ERICY ERICSSON L M TEL CO 23855.8 0.43 6.23 0.34 -0.04 11 3 -30%
NXTL NEXTEL COMMUNICATIONS IN 21624.9 7.98 12.3 2.5 -0.24 37 99 -24%
JDSU JDS UNIPHASE CORP 21440.3 1.68 12.44 1.65 +0.02 33 5 -23%
AMGN AMGEN INC 18750.1 43.66 69 30.57 -2.09 72 66 +24%
KLAC KLA-TENCOR CORP 16524.0 26.9 70.58 25.79 -0.52 15 40 +5%
QCOM QUALCOMM INC 15409.0 29.26 62.49 23.21 +0.16 43 50 +9%
PALM PALM INC 15180.0 0.64 4.94 0.6 -0.02 46 55 -67%
SEBL SIEBEL SYS INC 14332.8 5.5 38.38 5.45 -0.03 35 9 +16%
NTAP NETWORK APPLIANCE INC 13723.5 6.27 27.95 6.44 -0.38 95 92 +87%
FLEX FLEXTRONICS INTL LTD 12166.7 6.45 29.98 5.85 -0.73 54 17 +33%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 81850.4 20.35 43.23 20.47 -0.39 0 0 -8%
SPY SPDR TR 68628.4 80.8 118 77.68 -1.51 0 0 +44%
DIA DIAMONDS TR 16881.6 75.96 106.89 74.6 -1.42 0 0 +49%
EWC ISHARES INC 7143.7 8.44 11.48 8.5 -0.36 0 0 +1921%
XLF SECTOR SPDR TR 5224.7 19.31 27.81 18.6 -0.55 0 0 +139%
SMH SEMICONDUCTOR HLDRS TR 3767.6 18.71 50.19 18.32 -0.48 0 0 -36%
VRA VIRAGEN INC 2321.3 0.2 1.75 0.1 +0.02 59 1 +443%
BBH BIOTECH HOLDERS TR 2050.1 76.8 140.95 65.4 -3 0 0 +18%
IWM ISHARES TR 2030.1 69.3 104.75 69.5 -1.97 0 0 +54%
MDY MIDCAP SPDR TR UNIT SE 2024.5 71.42 101.67 70.18 -1.75 0 0 +34%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CVE PL CLEVELAND ELEC ILLUM CO 0.7 100 102 96 +0.5 0 0 +555%
HAN HANSON PLC 239.5 25.25 39.69 24.68 +0.57 43 24 +399%
ME PA MISSION CAP L P 89.0 17.4 27 12.81 +0.9 0 0 +349%
CM COLES MYER LTD 2.9 29 37.4 24.5 +0.9 48 67 +205%
Stocks moving down.
EN ENEL SOCIETA PER AZIONI 1305.0 24.7 33.5 22 -0.65 41 38 +1967%
TXU PB TXU CAP II 142.0 24.91 27.4 22.8 -1.29 0 0 +1494%
MIU METLIFE INC 1008.8 65 106.66 68.8 -5 0 0 +1278%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
TEG PA TXU EUROPE CAP I 120.4 19.4 27.45 24.5 -6.05 0 0 +699%
TXU PA TXU CAP I 85.0 23.6 25.85 22.75 -1.3 0 0 +694%
PRE PP PARTNERRE LTD 160.3 48.65 60 44.05 -0.9 0 0 +682%
BMO BANK MONTREAL QUE 396.2 21.44 25.02 19.5 -0.62 12 44 +551%
TXU PC TXU CORP 1032.9 33.69 58.8 38.15 -4.85 0 0 +518%
BKF BKF CAP GROUP INC 53.4 19 32.83 20.2 -1.28 15 24 +505%
TXU PD TXU CORP 298.8 32.45 51.45 37.2 -4.75 0 0 +493%
BHE BENCHMARK ELECTRS INC 2945.4 16.75 33.39 15.05 -3.19 67 36 +491%
IRM IRON MTN INC PA 1925.4 21.98 33.17 22.72 -1.71 99 30 +487%
VE VIVENDI ENVIRONNEMENT 38.6 22.21 39.5 17.52 -1.04 44 24 +478%
DGX QUEST DIAGNOSTICS INC 7016.7 55.48 96.14 51.29 -6.94 96 36 +456%
SNV SYNOVUS FINL CORP 3775.6 17.2 31.93 18.02 -0.85 74 18 +429%
ESI ITT EDUCATIONAL SERVICES 1578.6 16.32 26.65 14.28 -2.34 88 40 +429%
PNC PC PNC FINL SVCS GROUP INC 0.1 63.01 102.5 70.7 -7.69 0 0 +400%
UEP PD UNION ELEC CO 0.6 74 77 64 -1 0 0 +373%
TI A TELECOM ITALIA SPA 0.3 50 58.07 37.5 -3.92 0 81 +369%
VLY VALLEY NATL BANCORP 433.2 25.19 29.04 22.4 -0.82 73 54 +349%
CHH CHOICE HOTELS INTL INC 311.9 22.04 27 16.34 -1.65 69 87 +347%
BOX BOC GROUP PLC 56.3 26.68 32.3 25.93 -0.65 60 47 +344%
EP PA EL PASO CORP 1391.0 24.2 52.2 19.85 -1.1 0 0 +327%
SBR SABINE RTY TR 97.2 22.33 26.14 15 -1.18 21 72 +321%
DDS DILLARDS INC 3607.6 17.48 31.2 12.65 -1 89 61 +309%
CF CHARTER ONE FINCL INC 4254.5 25.43 34.77 23.42 -2.25 80 38 +296%
PQE PROQUEST COMPANY 594.6 27.37 43.8 27.4 -1.94 90 36 +292%
MCO MOODYS CORP 2824.2 42.74 52.4 31.45 -4.51 93 77 +286%
AEP PA AMERICAN ELEC PWR INC 264.8 35.5 51.26 33 -3.13 0 0 +277%
RBA RITCHIE BROS AUCTIONEERS 30.8 30.9 32.55 24.05 -0.94 74 77 +267%
IQW QUEBECOR WORLD INC 67.6 20.6 29.67 19.23 -1.31 45 36 +259%
AGM FEDERAL AGRIC MTG CORP 324.7 25.65 48.9 20.55 -3.1 95 43 +241%
MMC MARSH & MCLENNAN COS INC 6570.7 35.53 57.3 38.4 -3.13 72 26 +235%
CPG CHELSEA PPTY GROUP INC 525.9 32.77 35.03 21.95 -0.51 85 87 +225%
RF REGIONS FINL CORP 2295.9 28.38 36.25 26.25 -1.82 64 44 +224%
ME PB MISSION CAP L P 46.4 17.8 27.37 12.3 -1.2 0 0 +222%
MHP MCGRAW HILL COS INC 2085.9 57.98 69.7 48.7 -3.55 79 76 +220%
BKH BLACK HILLS CORP 343.9 22.32 36.9 23 -3.04 16 25 +219%
CI CIGNA CORP 3228.9 62.18 111 69.2 -7.12 51 25 +215%
BTH BLYTH INC 518.3 25.22 32.8 18.95 -1.51 40 68 +209%
NI PB NISOURCE INC 44.2 32.9 51 32.7 -1.12 0 0 +208%
BG BUNGE LIMITED 742.9 24.24 24.9 15.3 -0.51 96 91 +204%
AEP AMERICAN ELEC PWR INC 7816.1 25.27 48.8 22.74 -2.7 25 15 +203%
CG LOEWS CORP 1261.4 18.2 34.05 17.35 -1.28 22 18 +198%
MIK MICHAELS STORES INC 2495.6 40.1 49.33 19.69 -1.01 99 94 +196%
MNC MONACO COACH CORP 493.5 16.98 30.7 14.51 -0.52 67 46 +191%
MET METLIFE INC 6671.9 20.89 34.85 22 -1.63 80 25 +189%
CBH COMMERCE BANCORP INC N J 1973.4 38.1 50.49 33.76 -1.16 90 51 +185%
PNW PINNACLE WEST CAP CORP 1618.8 24.11 46.68 25.82 -2.14 39 18 +183%
NFS NATIONWIDE FINL SVCS INC 551.7 24.42 45.65 25.06 -1.71 42 17 +180%
MFC MANULIFE FINL CORP 1006.7 18.35 29.99 19.54 -1.26 82 20 +176%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
BCM CANADIAN IMPERIAL BK COM 69.6 22.96 36.85 23.71 -0.75 10 23 +167%
UST UST INC 2538.6 25.36 41.35 25.77 -2.61 58 26 +157%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WACLY WACOAL CORP 0.6 42.29 52.98 34.5 +1.84 3 48 +1150%
HCBB HCB BANCSHARES INC 11.1 16.41 16.7 12.2 +0.89 98 87 +668%
OYOG OYO GEOSPACE 21.5 12.18 16.2 8.5 +0.69 56 48 +520%
ADTN ADTRAN INC 1839.4 19.63 29.75 14.9 +1.62 20 79 +519%
MMSI MERIT MED SYS INC 535.9 21.42 21.45 9.52 +0.52 85 91 +364%
LPNT LIFEPOINT HOSPITALS INC 2659.0 33.04 44.05 27.52 +2.04 94 46 +348%
PACR PACER INTL INC TENN 323.5 12.301 17.4 9.52 +1.2 74 25 +287%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
WGOV WOODWARD GOVERNOR CO 100.7 48.01 74.65 44.85 +0.44 34 39 +157%
CHDN CHURCHILL DOWNS INC 35.3 38 43.25 25.09 +0.49 36 82 +155%
ABCW ANCHOR BANCORP WIS INC 121.1 20.17 24.25 15.27 +0.47 86 71 +145%
GBBK GREATER BAY BANCORP 2954.0 15.91 37.18 13.62 +1.8 82 23 +140%
COLM COLUMBIA SPORTSWEAR CO 427.3 33.32 40 20.01 +1.52 76 84 +101%
CPWM COST PLUS INC CALIF 603.6 24.19 34.95 16.01 +0.45 81 69 +86%
CACH CACHE INC 18.9 12.94 18.45 3.15 +0.43 92 98 +85%
Stocks moving down.
EMMSP EMMIS COMMUNICATIONS COR 100.1 33.485 48.5 23.32 -0.52 0 0 +1880%
EPAX AMBASSADORS GROUP INC 262.6 14.7 16.49 10.72 -0.7 25 73 +1362%
FSCR FEDERAL SCREW WKS 14.9 40.73 41.55 33.19 -0.82 26 77 +1230%
GYRO GYRODYNE CO AMER INC 3.1 14.9 18.25 12.64 -1.59 15 59 +954%
WEYS WEYCO GROUP INC 13.3 37 40.99 25.25 -0.56 37 86 +928%
AMRB AMERICAN RIV HLDGS 7.0 18.02 20.22 13.22 -0.54 63 80 +723%
GCBC GREENE COUNTY BANCORP IN 3.2 17.61 19.75 13.55 -0.39 96 77 +540%
BOKF BOK FINL CORP 300.5 28.872 36.52 26.25 -1.32 83 51 +525%
SWBT SOUTHWEST BANCORPORATION 2015.7 30.81 39.2 24.02 -2.43 75 54 +490%
IFIN INVESTORS FINL SERVICES 2426.3 22.29 39.41 24.77 -2.96 94 27 +465%
DIAN DIANON SYS INC 1278.2 42.05 72.05 31.2 -3.79 97 76 +395%
FAST FASTENAL CO 3174.8 29.67 43.35 27.57 -2.36 51 42 +394%
COCO CORINTHIAN COLLEGES INC 3565.4 32.21 38.75 15.01 -3.69 96 92 +358%
ATVI ACTIVISION INC NEW 8742.7 19.81 35.1 16.82 -0.57 96 42 +351%
LABS LABONE INC NEW 321.2 12.9 26.95 9.95 -1.75 97 56 +350%
NAFC NASH FINCH CO 379.4 12.5 33.24 11.5 -1.95 87 13 +333%
CECO CAREER ED CORP 3988.2 45.499 51.1 22.87 -2.84 98 87 +321%
SAFE INVIVO CORP 33.9 12 15.28 11 -0.79 42 43 +320%
PVSA PARKVALE FINL CORP 36.2 22.6 30.55 21.15 -1 42 48 +311%
DPMI DUPONT PHOTOMASKS INC 1014.6 18.35 54.3 19.24 -3.81 24 26 +296%
STRA STRAYER ED INC 175.6 55.26 66.45 41.9 -4.24 67 78 +294%
CMLS CUMULUS MEDIA INC 2029.9 17 21.98 5.93 -0.9 41 97 +284%
ULAB UNILAB CORP NEW 1922.1 19.67 31.19 15.51 -1.48 78 35 +277%
FNFN FRANKLIN FINL CORP TENN 51.7 22.67 29.22 12.88 -1.29 95 87 +273%
TECH TECHNE CORP 1649.3 30.9 38.05 22.2 -3.85 73 89 +258%
LTRE LEARNING TREE INTL INC 348.6 12.6 29.48 13.55 -1.5 12 23 +229%
FFBC FIRST FINL BANCORP 196.1 18.39 20.5 15.05 -0.48 52 72 +216%
SILI SILICONIX INC 63.0 18.35 35.9 16.2 -1 22 31 +214%
RCII RENT A CTR INC NEW 1580.3 45.07 63.88 18.97 -4.12 82 90 +209%
ICST INTEGRATED CIRCUIT SYS I 4852.1 13.3 27.09 10.05 -0.74 50 63 +203%
ENZN ENZON INC 3615.5 16.91 67.15 16.46 -0.78 99 10 +200%
NCEN NEW CENTY FINL CORP 2145.5 18.921 35.05 9.59 -2.17 93 90 +198%
NTRS NORTHERN TR CORP 4541.7 31.81 62.66 31.58 -1.93 55 21 +191%
OCFC OCEANFIRST FINL CORP 99.8 18.57 24.73 15.33 -1.23 84 51 +185%
WCNX WASTE CONNECTIONS INC 803.1 31.44 37.68 23.48 -1.56 96 75 +184%
UPCPO UNION PLANTERS CORP 0.3 45.84 63 47.01 -2.16 0 0 +178%
BCOR BIACORE INTL AB 4.0 14 32.75 11.95 -1.1 13 22 +174%
DGIN DIGITAL INSIGHT CORP 769.3 13.93 29.2 9.7 -0.69 93 74 +171%
AEPI AEP INDS INC 68.0 15.128 37.7 14.65 -2.14 51 18 +162%
FOSL FOSSIL INC 885.8 17.65 24.61 10.13 -0.86 67 88 +160%
CTSH COGNIZANT TECHNLGY SLTNS 1347.1 51.76 64.82 17.7 -3.29 91 95 +156%
SLVN SYLVAN LEARNING SYS INC 1174.7 12.28 29.15 11.75 -1.21 85 12 +155%
KELYB KELLY SVCS INC 0.3 20.26 28.78 19.66 -1.91 0 34 +154%
EDMC EDUCATION MGMT CORP 882.4 42.99 46.65 29.34 -1.34 92 83 +153%
WOFC WESTERN OHIO FINL CORP 2.3 20 21.05 17.15 -0.6 66 76 +153%
MOLXA MOLEX INC 1195.0 18.86 33.8 19.5 -0.71 0 25 +150%
MWRK MOTHERS WK INC 201.0 32.41 40.25 6.9 -1.49 84 97 +150%
SBMC CONNECTICUT BANCSHARES I 106.0 34.32 37.75 22.01 -2.08 86 90 +148%
WABC WESTAMERICA BANCORPORATI 301.9 37.63 45.78 31.91 -1.01 78 64 +147%
CFNB CALIFORNIA FIRST NTNL BA 9.1 12.32 17.59 10.1 -1.24 40 51 +145%
BBDA BANK OF BERMUDA LTD 48.1 31.5 50.23 29.01 -0.51 25 24 +140%
SRDX SURMODICS INC 489.6 31.262 47.85 18.9 -1.7 75 82 +138%
SAFC SAFECO CORP 1642.6 31.77 35.94 24.99 -0.4 61 71 +137%
CBSS COMPASS BANCSHARES INC 1242.0 27.01 36.12 23.25 -0.54 74 49 +134%
ZION ZIONS BANCORPORATION 1903.3 37.79 59.65 36.63 -0.41 59 28 +133%
GOSHA OSHKOSH B GOSH INC 104.5 33.761 48.51 23.52 -0.49 51 78 +132%
FISV FISERV INC 4792.9 22.6 47.24 23.37 -0.99 86 25 +127%
SIAL SIGMA ALDRICH CORP 1591.5 46.83 52.8 36.25 -1.46 73 67 +125%
URBN URBAN OUTFITTERS INC 1026.5 19.21 37.23 12.05 -0.43 91 77 +123%
LIFE LIFELINE SYS INC 26.9 19.41 29.9 18.34 -1.43 78 41 +122%
BPOP POPULAR INC 299.8 31.299 36.1 27.06 -0.38 87 58 +120%
APOL APOLLO GROUP INC 4998.2 40.55 45.37 25.5 -2.23 94 82 +119%
FITB FIFTH THIRD BANCORP 6775.1 57.47 69.7 53.3 -1.63 87 43 +119%
TTWO TAKE-TWO INTERACTIVE SOF 2979.6 27.95 30.2 7 -1.53 96 97 +113%
PBKS PROVIDENT BANKSHARES COR 117.4 20.5 27.89 19.5 -0.59 69 47 +112%
UOPX APOLLO GROUP INC 355.7 29.85 35.11 15.07 -1.29 97 80 +110%
BFAM BRIGHT HORIZON FAMILY SO 99.5 27.4 34.25 21.35 -0.5 87 53 +110%
PHSY PACIFICARE HLTH SYS INC 970.3 23.03 32.62 12.43 -2.22 37 89 +107%
JBLU JETBLUE AWYS CORP 943.2 36.5 55.15 36 -1.51 51 35 +106%
ASBC ASSOCIATED BANC CORP 563.8 28.7 38.45 28.29 -1.23 73 39 +104%
HBHCP HANCOCK HLDG CO 5.7 32.25 34.05 23.75 -0.84 0 0 +100%
AMSG AMSURG CORP 422.3 28 33.85 21.38 -1.84 94 77 +99%
SIVB SILICON VY BANCSHARES 1021.5 14.91 33.99 15.6 -0.78 10 23 +98%
ERTS ELECTRONIC ARTS INC 8597.3 62.96 69 41.59 -3.04 92 81 +98%
EMMS EMMIS COMMUNICATIONS COR 1621.8 18.65 31.85 11.65 -1.05 25 71 +97%
LOGN LOGANSPORT FINL CORP 2.6 15.1 18.32 13 -1.65 75 62 +91%
SCFS SEACOAST FINL SVCS CORP 108.1 19.19 25.76 14.34 -0.56 89 66 +91%
USAI USA INTERACTIVE 5954.5 17.7 33.53 16.25 -1.26 98 42 +88%
SCSC SCANSOURCE INC 112.1 48.85 69.94 39.5 -3.31 77 51 +87%
FULT FULTON FINL CORP PA 300.3 17.79 20.38 16.48 -0.38 68 53 +87%
LUFK LUFKIN INDS INC 27.4 26.699 29.75 21.81 -0.63 28 64 +85%
CSWC CAPITAL SOUTHWEST CORP 3.1 54 79.24 57.34 -3.51 18 33 +85%
MITSY MITSUI & CO LTD 1.3 99.31 146.75 91 -3.7 27 37 +84%
AMRI ALBANY MOLECULAR RESH IN 505.8 15.95 30.03 16.2 -1.37 86 21 +84%
SIVBP SVB CAP I 5.7 22.12 25 21.51 -0.64 0 0 +81%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HFT P HEARTLAND FINL CAP TR I 0.4 27.3 27.5 25.4 +0.8 0 0 +441%
NI P NORTHERN IND PUB SVC CO 0.9 62.5 65 56.25 +0.5 0 0 +437%
NVJ NUVEEN OHIO DIVID ADVANT 7.6 16 15.9 15 +0.34 0 71 +218%
Stocks moving down.
RAA BLACKROCK CA INV QLTY MU 11.5 14.32 15.59 14.3 -0.48 0 46 +1243%
FEF STREETTRACKS SER TR 20.0 16.25 38 16.43 -0.78 0 0 +1044%
ILF ISHARES TR 10.9 33 54.74 30.61 -0.39 0 0 +750%
DSV STREETTRACKS SER TR 49.5 111.25 145.2 106 -3 0 0 +610%
MTK STREETTRACKS SER TR 153.6 23.28 56.52 23.65 -0.72 0 0 +566%
IGM ISHARES TR 177.3 23.91 55.59 24.26 -0.75 0 0 +426%
IYG ISHARES TR 59.1 67.85 97.11 66 -1.75 0 0 +385%
RWR STREETTRACKS SER TR 28.9 113.47 133.25 104.37 -2.13 0 0 +319%
BIO B BIO RAD LABS INC 0.8 37.5 50.25 24.25 -1.5 0 82 +308%
IWD ISHARES TR 948.8 41.3 58.55 40.28 -0.85 0 0 +255%
WMH WIRELESS HOLDRS TR 76.5 29.74 64.41 27.5 -0.66 0 0 +233%
IGW ISHARES TR 145.2 28.15 76.52 29.08 -1.55 0 0 +211%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/03/02
Index Summary
Index<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/04/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7528.40 -188.79 -2.45% 405.79 mil shares
!DJ20 Dow Transports 2137.68 -46.10 -2.11% 24.65 mil shares
!DJ15 Dow Utilities 200.81 -9.77 -4.64% 60.79 mil shares
!COMP Nasdaq Composite 1139.90 -25.66 -2.20% 1590.60 mil shares
!XAX American Exchange 813.78 -10.27 -1.25% 2318.40 mil shares
!NYA NYSE Composite 436.31 -9.93 -2.23% 1830.27 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 39 375 820 2415 154
AMEX 9 86 227 509 2
NASDAQ 16 365 980 2319 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
EMC E M C CORP MASS 69663.3 3.83 18.5 4.45 -1.18 8 7 +377%
SGP SCHERING PLOUGH CORP 33003.3 17.3 39.63 17.35 -0.34 58 14 +442%
GE GENERAL ELEC CO 30800.8 24.01 41.84 23.51 -0.61 78 24 +6%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
LU LUCENT TECHNOLOGIES INC 25554.1 0.75 8.75 0.71 +0 35 1 -44%
C CITIGROUP INC 22290.4 27.98 52.2 24.48 -0.53 58 22 +1%
JPM J P MORGAN CHASE & CO 21502.4 16.54 40.95 17.6 -1.08 28 10 +54%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
HD HOME DEPOT INC 19569.0 25.8 52.6 24.45 +0.84 82 23 +39%
AOL AOL TIME WARNER INC 18310.7 11.81 39.2 8.7 -0.68 64 11 -21%
EP EL PASO CORP 18261.1 6.49 54.05 5.3 -0.71 55 1 +75%
F FORD MTR CO DEL 18245.2 8.66 19.08 9.02 -0.5 18 12 +76%
PFE PFIZER INC 18094.0 28.55 44.04 25.13 -1.09 75 27 +4%
XOM EXXON MOBIL CORP 15938.1 33.06 44.58 29.75 -0.12 15 33 +26%
VZ VERIZON COMMUNICATIONS 15160.2 33.6 55.98 26.01 +0.7 24 24 +86%
FDC FIRST DATA CORP 14927.1 26.4 45.08 25.45 +0.12 60 41 +235%
WMT WAL MART STORES INC 14744.4 51.75 63.94 43.72 +0.65 80 54 +47%
DIS DISNEY WALT CO 14737.3 15.05 25.17 13.48 -0.95 55 32 +47%
IBM INTERNATIONAL BUSINESS M 14551.6 56.6 126.38 57.99 -3.4 19 26 +63%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 103336.9 9.46 21.91 9.68 -0.36 86 26 +28%
SUNW SUN MICROSYSTEMS INC 70855.7 2.42 14.72 2.54 -0.15 15 6 +20%
INTC INTEL CORP 65539.2 13.71 36.77 13.67 -0.13 37 33 +12%
MSFT MICROSOFT CORP 53728.9 43.77 70.62 41.41 -0.94 61 34 +25%
ORCL ORACLE CORP 45018.1 8.2 17.5 7.25 -0.13 24 26 -7%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
AMAT APPLIED MATLS INC 30404.2 11.33 27.95 10.73 -0.17 32 31 -4%
BRCD BROCADE COMMUNICATIONS S 28787.3 5.82 41.37 6.37 -0.7 74 12 +79%
QLGC QLOGIC CORP 25945.6 20.95 57.09 17.3 -3.65 46 50 +76%
DELL DELL COMPUTER CORP 24285.5 24.76 30.52 18.26 -0.54 55 75 +4%
ERICY ERICSSON L M TEL CO 23855.8 0.43 6.23 0.34 -0.04 11 3 -30%
NXTL NEXTEL COMMUNICATIONS IN 21624.9 7.98 12.3 2.5 -0.24 37 99 -24%
JDSU JDS UNIPHASE CORP 21440.3 1.68 12.44 1.65 +0.02 33 5 -23%
AMGN AMGEN INC 18750.1 43.66 69 30.57 -2.09 72 66 +24%
KLAC KLA-TENCOR CORP 16524.0 26.9 70.58 25.79 -0.52 15 40 +5%
QCOM QUALCOMM INC 15409.0 29.26 62.49 23.21 +0.16 43 50 +9%
PALM PALM INC 15180.0 0.64 4.94 0.6 -0.02 46 55 -67%
SEBL SIEBEL SYS INC 14332.8 5.5 38.38 5.45 -0.03 35 9 +16%
NTAP NETWORK APPLIANCE INC 13723.5 6.27 27.95 6.44 -0.38 95 92 +87%
FLEX FLEXTRONICS INTL LTD 12166.7 6.45 29.98 5.85 -0.73 54 17 +33%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 81850.4 20.35 43.23 20.47 -0.39 0 0 -8%
SPY SPDR TR 68628.4 80.8 118 77.68 -1.51 0 0 +44%
DIA DIAMONDS TR 16881.6 75.96 106.89 74.6 -1.42 0 0 +49%
EWC ISHARES INC 7143.7 8.44 11.48 8.5 -0.36 0 0 +1921%
XLF SECTOR SPDR TR 5224.7 19.31 27.81 18.6 -0.55 0 0 +139%
SMH SEMICONDUCTOR HLDRS TR 3767.6 18.71 50.19 18.32 -0.48 0 0 -36%
VRA VIRAGEN INC 2321.3 0.2 1.75 0.1 +0.02 59 1 +443%
BBH BIOTECH HOLDERS TR 2050.1 76.8 140.95 65.4 -3 0 0 +18%
IWM ISHARES TR 2030.1 69.3 104.75 69.5 -1.97 0 0 +54%
MDY MIDCAP SPDR TR UNIT SE 2024.5 71.42 101.67 70.18 -1.75 0 0 +34%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
CVE PL CLEVELAND ELEC ILLUM CO 0.7 100 102 96 +0.5 0 0 +555%
HAN HANSON PLC 239.5 25.25 39.69 24.68 +0.57 43 24 +399%
ME PA MISSION CAP L P 89.0 17.4 27 12.81 +0.9 0 0 +349%
CM COLES MYER LTD 2.9 29 37.4 24.5 +0.9 48 67 +205%
Stocks moving down.
EN ENEL SOCIETA PER AZIONI 1305.0 24.7 33.5 22 -0.65 41 38 +1967%
TXU PB TXU CAP II 142.0 24.91 27.4 22.8 -1.29 0 0 +1494%
MIU METLIFE INC 1008.8 65 106.66 68.8 -5 0 0 +1278%
LH LABORATORY CORP AMER HLD 21294.8 21.68 52.38 26 -11.5 97 13 +918%
TXU TXU CORP 21022.5 27.04 57.05 32.61 -5.86 35 14 +796%
TEG PA TXU EUROPE CAP I 120.4 19.4 27.45 24.5 -6.05 0 0 +699%
TXU PA TXU CAP I 85.0 23.6 25.85 22.75 -1.3 0 0 +694%
PRE PP PARTNERRE LTD 160.3 48.65 60 44.05 -0.9 0 0 +682%
BMO BANK MONTREAL QUE 396.2 21.44 25.02 19.5 -0.62 12 44 +551%
TXU PC TXU CORP 1032.9 33.69 58.8 38.15 -4.85 0 0 +518%
BKF BKF CAP GROUP INC 53.4 19 32.83 20.2 -1.28 15 24 +505%
TXU PD TXU CORP 298.8 32.45 51.45 37.2 -4.75 0 0 +493%
BHE BENCHMARK ELECTRS INC 2945.4 16.75 33.39 15.05 -3.19 67 36 +491%
IRM IRON MTN INC PA 1925.4 21.98 33.17 22.72 -1.71 99 30 +487%
VE VIVENDI ENVIRONNEMENT 38.6 22.21 39.5 17.52 -1.04 44 24 +478%
DGX QUEST DIAGNOSTICS INC 7016.7 55.48 96.14 51.29 -6.94 96 36 +456%
SNV SYNOVUS FINL CORP 3775.6 17.2 31.93 18.02 -0.85 74 18 +429%
ESI ITT EDUCATIONAL SERVICES 1578.6 16.32 26.65 14.28 -2.34 88 40 +429%
PNC PC PNC FINL SVCS GROUP INC 0.1 63.01 102.5 70.7 -7.69 0 0 +400%
UEP PD UNION ELEC CO 0.6 74 77 64 -1 0 0 +373%
TI A TELECOM ITALIA SPA 0.3 50 58.07 37.5 -3.92 0 81 +369%
VLY VALLEY NATL BANCORP 433.2 25.19 29.04 22.4 -0.82 73 54 +349%
CHH CHOICE HOTELS INTL INC 311.9 22.04 27 16.34 -1.65 69 87 +347%
BOX BOC GROUP PLC 56.3 26.68 32.3 25.93 -0.65 60 47 +344%
EP PA EL PASO CORP 1391.0 24.2 52.2 19.85 -1.1 0 0 +327%
SBR SABINE RTY TR 97.2 22.33 26.14 15 -1.18 21 72 +321%
DDS DILLARDS INC 3607.6 17.48 31.2 12.65 -1 89 61 +309%
CF CHARTER ONE FINCL INC 4254.5 25.43 34.77 23.42 -2.25 80 38 +296%
PQE PROQUEST COMPANY 594.6 27.37 43.8 27.4 -1.94 90 36 +292%
MCO MOODYS CORP 2824.2 42.74 52.4 31.45 -4.51 93 77 +286%
AEP PA AMERICAN ELEC PWR INC 264.8 35.5 51.26 33 -3.13 0 0 +277%
RBA RITCHIE BROS AUCTIONEERS 30.8 30.9 32.55 24.05 -0.94 74 77 +267%
IQW QUEBECOR WORLD INC 67.6 20.6 29.67 19.23 -1.31 45 36 +259%
AGM FEDERAL AGRIC MTG CORP 324.7 25.65 48.9 20.55 -3.1 95 43 +241%
MMC MARSH & MCLENNAN COS INC 6570.7 35.53 57.3 38.4 -3.13 72 26 +235%
CPG CHELSEA PPTY GROUP INC 525.9 32.77 35.03 21.95 -0.51 85 87 +225%
RF REGIONS FINL CORP 2295.9 28.38 36.25 26.25 -1.82 64 44 +224%
ME PB MISSION CAP L P 46.4 17.8 27.37 12.3 -1.2 0 0 +222%
MHP MCGRAW HILL COS INC 2085.9 57.98 69.7 48.7 -3.55 79 76 +220%
BKH BLACK HILLS CORP 343.9 22.32 36.9 23 -3.04 16 25 +219%
CI CIGNA CORP 3228.9 62.18 111 69.2 -7.12 51 25 +215%
BTH BLYTH INC 518.3 25.22 32.8 18.95 -1.51 40 68 +209%
NI PB NISOURCE INC 44.2 32.9 51 32.7 -1.12 0 0 +208%
BG BUNGE LIMITED 742.9 24.24 24.9 15.3 -0.51 96 91 +204%
AEP AMERICAN ELEC PWR INC 7816.1 25.27 48.8 22.74 -2.7 25 15 +203%
CG LOEWS CORP 1261.4 18.2 34.05 17.35 -1.28 22 18 +198%
MIK MICHAELS STORES INC 2495.6 40.1 49.33 19.69 -1.01 99 94 +196%
MNC MONACO COACH CORP 493.5 16.98 30.7 14.51 -0.52 67 46 +191%
MET METLIFE INC 6671.9 20.89 34.85 22 -1.63 80 25 +189%
CBH COMMERCE BANCORP INC N J 1973.4 38.1 50.49 33.76 -1.16 90 51 +185%
PNW PINNACLE WEST CAP CORP 1618.8 24.11 46.68 25.82 -2.14 39 18 +183%
NFS NATIONWIDE FINL SVCS INC 551.7 24.42 45.65 25.06 -1.71 42 17 +180%
MFC MANULIFE FINL CORP 1006.7 18.35 29.99 19.54 -1.26 82 20 +176%
MO PHILIP MORRIS COS INC 25655.8 36.59 57.79 37.52 -2.91 80 28 +170%
BCM CANADIAN IMPERIAL BK COM 69.6 22.96 36.85 23.71 -0.75 10 23 +167%
UST UST INC 2538.6 25.36 41.35 25.77 -2.61 58 26 +157%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
WACLY WACOAL CORP 0.6 42.29 52.98 34.5 +1.84 3 48 +1150%
HCBB HCB BANCSHARES INC 11.1 16.41 16.7 12.2 +0.89 98 87 +668%
OYOG OYO GEOSPACE 21.5 12.18 16.2 8.5 +0.69 56 48 +520%
ADTN ADTRAN INC 1839.4 19.63 29.75 14.9 +1.62 20 79 +519%
MMSI MERIT MED SYS INC 535.9 21.42 21.45 9.52 +0.52 85 91 +364%
LPNT LIFEPOINT HOSPITALS INC 2659.0 33.04 44.05 27.52 +2.04 94 46 +348%
PACR PACER INTL INC TENN 323.5 12.301 17.4 9.52 +1.2 74 25 +287%
VRTS VERITAS SOFTWARE CO 31983.7 12.65 49.88 11.53 +0.92 68 31 +175%
WGOV WOODWARD GOVERNOR CO 100.7 48.01 74.65 44.85 +0.44 34 39 +157%
CHDN CHURCHILL DOWNS INC 35.3 38 43.25 25.09 +0.49 36 82 +155%
ABCW ANCHOR BANCORP WIS INC 121.1 20.17 24.25 15.27 +0.47 86 71 +145%
GBBK GREATER BAY BANCORP 2954.0 15.91 37.18 13.62 +1.8 82 23 +140%
COLM COLUMBIA SPORTSWEAR CO 427.3 33.32 40 20.01 +1.52 76 84 +101%
CPWM COST PLUS INC CALIF 603.6 24.19 34.95 16.01 +0.45 81 69 +86%
CACH CACHE INC 18.9 12.94 18.45 3.15 +0.43 92 98 +85%
Stocks moving down.
EMMSP EMMIS COMMUNICATIONS COR 100.1 33.485 48.5 23.32 -0.52 0 0 +1880%
EPAX AMBASSADORS GROUP INC 262.6 14.7 16.49 10.72 -0.7 25 73 +1362%
FSCR FEDERAL SCREW WKS 14.9 40.73 41.55 33.19 -0.82 26 77 +1230%
GYRO GYRODYNE CO AMER INC 3.1 14.9 18.25 12.64 -1.59 15 59 +954%
WEYS WEYCO GROUP INC 13.3 37 40.99 25.25 -0.56 37 86 +928%
AMRB AMERICAN RIV HLDGS 7.0 18.02 20.22 13.22 -0.54 63 80 +723%
GCBC GREENE COUNTY BANCORP IN 3.2 17.61 19.75 13.55 -0.39 96 77 +540%
BOKF BOK FINL CORP 300.5 28.872 36.52 26.25 -1.32 83 51 +525%
SWBT SOUTHWEST BANCORPORATION 2015.7 30.81 39.2 24.02 -2.43 75 54 +490%
IFIN INVESTORS FINL SERVICES 2426.3 22.29 39.41 24.77 -2.96 94 27 +465%
DIAN DIANON SYS INC 1278.2 42.05 72.05 31.2 -3.79 97 76 +395%
FAST FASTENAL CO 3174.8 29.67 43.35 27.57 -2.36 51 42 +394%
COCO CORINTHIAN COLLEGES INC 3565.4 32.21 38.75 15.01 -3.69 96 92 +358%
ATVI ACTIVISION INC NEW 8742.7 19.81 35.1 16.82 -0.57 96 42 +351%
LABS LABONE INC NEW 321.2 12.9 26.95 9.95 -1.75 97 56 +350%
NAFC NASH FINCH CO 379.4 12.5 33.24 11.5 -1.95 87 13 +333%
CECO CAREER ED CORP 3988.2 45.499 51.1 22.87 -2.84 98 87 +321%
SAFE INVIVO CORP 33.9 12 15.28 11 -0.79 42 43 +320%
PVSA PARKVALE FINL CORP 36.2 22.6 30.55 21.15 -1 42 48 +311%
DPMI DUPONT PHOTOMASKS INC 1014.6 18.35 54.3 19.24 -3.81 24 26 +296%
STRA STRAYER ED INC 175.6 55.26 66.45 41.9 -4.24 67 78 +294%
CMLS CUMULUS MEDIA INC 2029.9 17 21.98 5.93 -0.9 41 97 +284%
ULAB UNILAB CORP NEW 1922.1 19.67 31.19 15.51 -1.48 78 35 +277%
FNFN FRANKLIN FINL CORP TENN 51.7 22.67 29.22 12.88 -1.29 95 87 +273%
TECH TECHNE CORP 1649.3 30.9 38.05 22.2 -3.85 73 89 +258%
LTRE LEARNING TREE INTL INC 348.6 12.6 29.48 13.55 -1.5 12 23 +229%
FFBC FIRST FINL BANCORP 196.1 18.39 20.5 15.05 -0.48 52 72 +216%
SILI SILICONIX INC 63.0 18.35 35.9 16.2 -1 22 31 +214%
RCII RENT A CTR INC NEW 1580.3 45.07 63.88 18.97 -4.12 82 90 +209%
ICST INTEGRATED CIRCUIT SYS I 4852.1 13.3 27.09 10.05 -0.74 50 63 +203%
ENZN ENZON INC 3615.5 16.91 67.15 16.46 -0.78 99 10 +200%
NCEN NEW CENTY FINL CORP 2145.5 18.921 35.05 9.59 -2.17 93 90 +198%
NTRS NORTHERN TR CORP 4541.7 31.81 62.66 31.58 -1.93 55 21 +191%
OCFC OCEANFIRST FINL CORP 99.8 18.57 24.73 15.33 -1.23 84 51 +185%
WCNX WASTE CONNECTIONS INC 803.1 31.44 37.68 23.48 -1.56 96 75 +184%
UPCPO UNION PLANTERS CORP 0.3 45.84 63 47.01 -2.16 0 0 +178%
BCOR BIACORE INTL AB 4.0 14 32.75 11.95 -1.1 13 22 +174%
DGIN DIGITAL INSIGHT CORP 769.3 13.93 29.2 9.7 -0.69 93 74 +171%
AEPI AEP INDS INC 68.0 15.128 37.7 14.65 -2.14 51 18 +162%
FOSL FOSSIL INC 885.8 17.65 24.61 10.13 -0.86 67 88 +160%
CTSH COGNIZANT TECHNLGY SLTNS 1347.1 51.76 64.82 17.7 -3.29 91 95 +156%
SLVN SYLVAN LEARNING SYS INC 1174.7 12.28 29.15 11.75 -1.21 85 12 +155%
KELYB KELLY SVCS INC 0.3 20.26 28.78 19.66 -1.91 0 34 +154%
EDMC EDUCATION MGMT CORP 882.4 42.99 46.65 29.34 -1.34 92 83 +153%
WOFC WESTERN OHIO FINL CORP 2.3 20 21.05 17.15 -0.6 66 76 +153%
MOLXA MOLEX INC 1195.0 18.86 33.8 19.5 -0.71 0 25 +150%
MWRK MOTHERS WK INC 201.0 32.41 40.25 6.9 -1.49 84 97 +150%
SBMC CONNECTICUT BANCSHARES I 106.0 34.32 37.75 22.01 -2.08 86 90 +148%
WABC WESTAMERICA BANCORPORATI 301.9 37.63 45.78 31.91 -1.01 78 64 +147%
CFNB CALIFORNIA FIRST NTNL BA 9.1 12.32 17.59 10.1 -1.24 40 51 +145%
BBDA BANK OF BERMUDA LTD 48.1 31.5 50.23 29.01 -0.51 25 24 +140%
SRDX SURMODICS INC 489.6 31.262 47.85 18.9 -1.7 75 82 +138%
SAFC SAFECO CORP 1642.6 31.77 35.94 24.99 -0.4 61 71 +137%
CBSS COMPASS BANCSHARES INC 1242.0 27.01 36.12 23.25 -0.54 74 49 +134%
ZION ZIONS BANCORPORATION 1903.3 37.79 59.65 36.63 -0.41 59 28 +133%
GOSHA OSHKOSH B GOSH INC 104.5 33.761 48.51 23.52 -0.49 51 78 +132%
FISV FISERV INC 4792.9 22.6 47.24 23.37 -0.99 86 25 +127%
SIAL SIGMA ALDRICH CORP 1591.5 46.83 52.8 36.25 -1.46 73 67 +125%
URBN URBAN OUTFITTERS INC 1026.5 19.21 37.23 12.05 -0.43 91 77 +123%
LIFE LIFELINE SYS INC 26.9 19.41 29.9 18.34 -1.43 78 41 +122%
BPOP POPULAR INC 299.8 31.299 36.1 27.06 -0.38 87 58 +120%
APOL APOLLO GROUP INC 4998.2 40.55 45.37 25.5 -2.23 94 82 +119%
FITB FIFTH THIRD BANCORP 6775.1 57.47 69.7 53.3 -1.63 87 43 +119%
TTWO TAKE-TWO INTERACTIVE SOF 2979.6 27.95 30.2 7 -1.53 96 97 +113%
PBKS PROVIDENT BANKSHARES COR 117.4 20.5 27.89 19.5 -0.59 69 47 +112%
UOPX APOLLO GROUP INC 355.7 29.85 35.11 15.07 -1.29 97 80 +110%
BFAM BRIGHT HORIZON FAMILY SO 99.5 27.4 34.25 21.35 -0.5 87 53 +110%
PHSY PACIFICARE HLTH SYS INC 970.3 23.03 32.62 12.43 -2.22 37 89 +107%
JBLU JETBLUE AWYS CORP 943.2 36.5 55.15 36 -1.51 51 35 +106%
ASBC ASSOCIATED BANC CORP 563.8 28.7 38.45 28.29 -1.23 73 39 +104%
HBHCP HANCOCK HLDG CO 5.7 32.25 34.05 23.75 -0.84 0 0 +100%
AMSG AMSURG CORP 422.3 28 33.85 21.38 -1.84 94 77 +99%
SIVB SILICON VY BANCSHARES 1021.5 14.91 33.99 15.6 -0.78 10 23 +98%
ERTS ELECTRONIC ARTS INC 8597.3 62.96 69 41.59 -3.04 92 81 +98%
EMMS EMMIS COMMUNICATIONS COR 1621.8 18.65 31.85 11.65 -1.05 25 71 +97%
LOGN LOGANSPORT FINL CORP 2.6 15.1 18.32 13 -1.65 75 62 +91%
SCFS SEACOAST FINL SVCS CORP 108.1 19.19 25.76 14.34 -0.56 89 66 +91%
USAI USA INTERACTIVE 5954.5 17.7 33.53 16.25 -1.26 98 42 +88%
SCSC SCANSOURCE INC 112.1 48.85 69.94 39.5 -3.31 77 51 +87%
FULT FULTON FINL CORP PA 300.3 17.79 20.38 16.48 -0.38 68 53 +87%
LUFK LUFKIN INDS INC 27.4 26.699 29.75 21.81 -0.63 28 64 +85%
CSWC CAPITAL SOUTHWEST CORP 3.1 54 79.24 57.34 -3.51 18 33 +85%
MITSY MITSUI & CO LTD 1.3 99.31 146.75 91 -3.7 27 37 +84%
AMRI ALBANY MOLECULAR RESH IN 505.8 15.95 30.03 16.2 -1.37 86 21 +84%
SIVBP SVB CAP I 5.7 22.12 25 21.51 -0.64 0 0 +81%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HFT P HEARTLAND FINL CAP TR I 0.4 27.3 27.5 25.4 +0.8 0 0 +441%
NI P NORTHERN IND PUB SVC CO 0.9 62.5 65 56.25 +0.5 0 0 +437%
NVJ NUVEEN OHIO DIVID ADVANT 7.6 16 15.9 15 +0.34 0 71 +218%
Stocks moving down.
RAA BLACKROCK CA INV QLTY MU 11.5 14.32 15.59 14.3 -0.48 0 46 +1243%
FEF STREETTRACKS SER TR 20.0 16.25 38 16.43 -0.78 0 0 +1044%
ILF ISHARES TR 10.9 33 54.74 30.61 -0.39 0 0 +750%
DSV STREETTRACKS SER TR 49.5 111.25 145.2 106 -3 0 0 +610%
MTK STREETTRACKS SER TR 153.6 23.28 56.52 23.65 -0.72 0 0 +566%
IGM ISHARES TR 177.3 23.91 55.59 24.26 -0.75 0 0 +426%
IYG ISHARES TR 59.1 67.85 97.11 66 -1.75 0 0 +385%
RWR STREETTRACKS SER TR 28.9 113.47 133.25 104.37 -2.13 0 0 +319%
BIO B BIO RAD LABS INC 0.8 37.5 50.25 24.25 -1.5 0 82 +308%
IWD ISHARES TR 948.8 41.3 58.55 40.28 -0.85 0 0 +255%
WMH WIRELESS HOLDRS TR 76.5 29.74 64.41 27.5 -0.66 0 0 +233%
IGW ISHARES TR 145.2 28.15 76.52 29.08 -1.55 0 0 +211%
</PRE></FONT></BODY>
</PRE>
Close Change Volume
!DJ30 Dow Industrials 7717.19 -38.42 -0.50% 377.37 mil shares
!DJ20 Dow Transports 2183.78 +48.57 +2.27% 27.35 mil shares
!DJ15 Dow Utilities 210.58 -4.21 -1.96% 39.32 mil shares
!COMP Nasdaq Composite 1165.56 -21.74 -1.83% 1647.93 mil shares
!XAX American Exchange 824.05 +1.92 +0.23% 1939.94 mil shares
!NYA NYSE Composite 446.24 -4.13 -0.92% 1655.52 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 74 211 1350 1865 186
AMEX 15 41 297 406 5
NASDAQ 19 269 1351 1888 18
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 34115.8 0.75 8.75 0.71 -0.04 35 1 -25%
AMD ADVANCED MICRO DEVICES I 30870.9 3.63 20.59 5 -1.74 1 13 +414%
GE GENERAL ELEC CO 29715.8 24.62 41.84 23.51 -0.18 78 23 +2%
C CITIGROUP INC 23425.4 28.51 52.2 24.48 -1.09 58 20 +2%
JPM J P MORGAN CHASE & CO 21175.9 17.62 40.95 17.86 -0.63 28 10 +50%
BAX BAXTER INTL INC 20701.1 27.1 59.9 26.15 +0.72 78 13 +382%
EMC E M C CORP MASS 20442.0 5.01 18.5 4.45 +0.13 8 10 +51%
VZ VERIZON COMMUNICATIONS 19334.9 32.9 55.98 26.01 +2.55 24 20 +139%
T AT&T CORP 19318.9 11.4 20 8.2 -0.66 45 33 +22%
SGP SCHERING PLOUGH CORP 19139.8 17.64 39.63 17.7 -0.44 58 14 +243%
XOM EXXON MOBIL CORP 18252.1 33.18 44.58 29.75 +0.53 15 34 +42%
AOL AOL TIME WARNER INC 18015.8 12.49 39.2 8.7 +0.17 64 11 -30%
HD HOME DEPOT INC 17838.1 24.96 52.6 24.5 +0.01 82 18 +27%
PFE PFIZER INC 15671.6 29.64 44.04 25.13 -0.35 75 28 -12%
SBC SBC COMMUNICATIONS INC 14426.6 21.8 47.25 19.57 +1.62 39 12 +64%
BK BANK NEW YORK INC 13630.1 23.95 46.5 26.61 -2.81 30 21 +370%
EP EL PASO CORP 13508.5 7.2 54.05 5.3 +0.3 55 2 +30%
MOT MOTOROLA INC 13410.3 10.46 18.83 9.81 +0.31 56 20 +19%
DIS DISNEY WALT CO 13201.8 16 25.17 13.48 -0.25 55 28 +33%
TYC TYCO INTL LTD NEW 12800.5 13.46 60.09 6.98 +0.01 39 17 -43%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 137753.3 9.82 21.91 9.76 -0.23 86 23 +69%
SUNW SUN MICROSYSTEMS INC 65865.7 2.57 14.72 2.55 +0 15 6 +10%
VRTS VERITAS SOFTWARE CO 64742.2 11.73 49.88 13.18 -2.77 68 21 +476%
INTC INTEL CORP 61472.1 13.84 36.77 13.67 -0.46 37 24 +4%
MSFT MICROSOFT CORP 52732.6 44.71 70.62 41.41 -0.9 61 31 +21%
ORCL ORACLE CORP 48957.9 8.33 17.5 7.25 +0.02 24 19 +0%
AMAT APPLIED MATLS INC 31685.9 11.5 27.95 10.73 -1 32 23 -4%
DELL DELL COMPUTER CORP 29324.9 25.3 30.52 18.26 -0.02 55 73 +24%
NXTL NEXTEL COMMUNICATIONS IN 28609.1 8.22 12.3 2.5 +0.24 37 99 +0%
ERICY ERICSSON L M TEL CO 28567.7 0.47 6.23 0.34 +0.01 11 2 -17%
JDSU JDS UNIPHASE CORP 27440.7 1.66 12.44 1.77 -0.12 33 4 -2%
CMCSK COMCAST CORP 23945.1 19 40.65 16.4 -1.57 26 15 +108%
TKTX TRANSKARYOTIC THERAPIES 22843.4 12.75 46.5 26.5 -20.5 41 13 +2031%
PALM PALM INC 20722.5 0.66 4.94 0.6 +0.01 46 42 -55%
BRCD BROCADE COMMUNICATIONS S 20484.7 6.52 41.37 6.7 -0.4 74 14 +29%
KLAC KLA-TENCOR CORP 16786.8 27.42 70.58 25.79 -2.03 15 34 +5%
QLGC QLOGIC CORP 15605.4 24.6 57.09 17.3 -1.72 46 56 +7%
QCOM QUALCOMM INC 15033.8 29.1 62.49 23.21 +0.31 43 33 +4%
AMGN AMGEN INC 14963.9 45.75 69 30.57 +1 72 65 -4%
SEBL SIEBEL SYS INC 14483.8 5.53 38.38 5.45 -0.57 35 8 +18%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 74364.6 20.74 43.23 20.47 -0.51 0 0 -18%
SPY SPDR TR 55548.9 82.31 118 77.68 -0.84 0 0 +15%
DIA DIAMONDS TR 13746.4 77.38 106.89 74.6 -0.54 0 0 +21%
SMH SEMICONDUCTOR HLDRS TR 7186.4 19.19 50.19 18.32 -1.12 0 0 +18%
XLF SECTOR SPDR TR 3975.5 19.86 27.81 18.6 -0.83 0 0 +82%
EWJ ISHARES INC 2665.9 7.03 9.12 6.71 -0.05 0 0 +100%
NBR NABORS INDUSTRIES LTD 1757.7 32.65 49.98 20.2 +0.25 27 87 -11%
BBH BIOTECH HOLDERS TR 1475.0 79.8 140.95 65.4 +0.9 0 0 -17%
DVN DEVON ENERGY CORP NEW 1367.0 49.2 52.28 31.45 +0.1 3 86 +40%
GW GREY WOLF INC 1316.3 3.45 5.14 1.72 +0.04 27 88 +93%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
PEG PE PUBLIC SVC ELEC & GAS CO 6.2 83 84 79 +1.5 0 0 +3829%
PE PA PECO ENERGY CO 49.7 63 62 53.75 +2.5 0 0 +3178%
OEC PB OHIO EDISON CO 2.0 69 67.5 61.44 +1.5 0 0 +2567%
OI PA OWENS ILL INC 175.3 23 27.2 12.75 +0.95 0 0 +805%
CBM CAMBREX CORP 1144.7 27 44.61 25 +2 52 29 +452%
BAX BAXTER INTL INC 20701.1 27.1 59.9 26.15 +0.72 78 13 +382%
KSU P KANSAS CITY SOUTHN INDS 0.7 20 20.75 16.25 +1.5 0 0 +350%
CSS CSS INDS INC 17.6 35.55 38.7 24.51 +0.55 13 86 +311%
BG BUNGE LIMITED 760.6 24.75 24.9 15.3 +0.61 96 89 +224%
PEG PD PUBLIC SVC ELEC & GAS CO 0.2 80.5 81.5 73.16 +0.5 0 0 +205%
CP CANADIAN PAC RY LTD 368.1 17.84 24.99 15.48 +0.75 54 32 +198%
GXP PA GREAT PLAINS ENERGY INC 0.2 57.5 63 56 +1.2 0 0 +179%
NAB NATIONAL AUSTRALIA BK LT 145.4 92.7 105.79 67.75 +0.7 7 80 +177%
BRK A BERKSHIRE HATHAWAY INC D 0.8 72800 78500 59600 +1110 27 66 +159%
AG AGCO CORP 1759.2 23.72 24.74 8.59 +0.79 99 96 +158%
CER P CENTRAL ILL LT CO 0.1 67 69 62 +1 0 0 +156%
COO COOPER COS INC 744.1 55.4 55.25 38.35 +1.89 86 88 +154%
Stocks moving down.
CWN PA CROWN AMERN RLTY TR 42.0 55.25 58 49.5 -0.5 0 0 +3244%
SIZ PB SIZELER PPTY INVS INC 5.5 25 28.25 26 -1 0 0 +2519%
PNC PD PNC FINL SVCS GROUP INC 0.8 63.82 102.05 59.14 -13.28 0 0 +1805%
UPK UNITED PARK CITY MINES C 39.3 18.2 24.3 19 -5.55 56 43 +1604%
VEL PE VIRGINIA ELEC & PWR CO 0.3 77 79 71.75 -1.5 0 0 +832%
ATN ACTION PERFORMANCE COS I 4635.7 19.9 51.99 17.25 -1.1 84 52 +768%
TXU PC TXU CORP 1238.0 38.54 58.8 39.93 -3.91 0 0 +698%
NOC PB NORTHROP GRUMMAN CORP 80.0 136.55 148.15 115.5 -3.08 0 0 +595%
RNS PUBLIC STEERS TR 5.0 23 25 22.25 -0.75 0 0 +448%
TXU TXU CORP 10571.5 32.9 57.05 33.65 -4.46 35 21 +432%
SNV SYNOVUS FINL CORP 3253.4 18.05 31.93 19.85 -2.44 74 19 +391%
BK BANK NEW YORK INC 13630.1 23.95 46.5 26.61 -2.81 30 21 +370%
AEC PA ASSOCIATED ESTATES RLTY 9.1 23.85 25.81 23.75 -0.55 0 0 +364%
NJ NIDEC CORP 1.9 45.75 78.25 33.9 -2.25 49 73 +328%
BKE BUCKLE INC 79.7 16.5 25.46 16.25 -1.84 55 38 +325%
CMA COMERICA INC 5441.6 37.57 66.09 39.11 -2.43 53 20 +316%
SDS SUNGARD DATA SYS INC 6258.6 15.62 35.1 18.6 -3.54 83 24 +315%
TXU PD TXU CORP 182.3 37.2 51.45 37.54 -3.1 0 0 +307%
RBN ROBBINS & MYERS INC 155.0 17.7 29.48 18 -1.5 34 22 +292%
WTM WHITE MTNS INS GROUP LTD 20.1 292.5 379.5 282 -1.5 9 38 +246%
CSR CREDIT SUISSE GROUP 427.7 16.16 45.09 17.87 -2.13 2 12 +244%
EON E ON AG 135.0 49.28 58.64 42.12 -1.03 91 38 +239%
CYN CITY NATL CORP 864.5 42.85 56.42 37.25 -1.97 85 45 +222%
PNC PNC FINL SVCS GROUP INC 4532.8 38.21 62.8 32.7 -3.07 61 19 +214%
KSS KOHLS CORP 9205.0 56.1 78.83 48.3 -3.47 96 48 +214%
STI SUNTRUST BKS INC 3029.8 56.82 70.2 55.9 -3.09 68 34 +210%
MIK MICHAELS STORES INC 2371.6 41.11 49.33 17.35 -3.96 99 93 +193%
JAS A JO-ANN STORES INC 513.9 25.41 33.98 4.15 -3.36 81 99 +188%
NMG A NEIMAN MARCUS GROUPS INC 357.6 25.75 39.8 23.75 -0.55 37 42 +179%
ME PA MISSION CAP L P 57.0 16.5 27 12.81 -2 0 0 +177%
ATU ACTUANT CORP 187.9 38.38 46.15 17.5 -0.72 19 96 +174%
PPS PC POST PPTYS INC 9.6 22.8 25.5 22.38 -0.96 0 0 +169%
STT STATE STR CORP 4101.1 35.12 58.36 34.85 -2.4 57 26 +169%
ALK ALASKA AIR GROUP INC 690.2 16.62 33.9 16.24 -0.58 7 23 +165%
MEL MELLON FINL CORP 5443.3 23.5 40.8 22.2 -1.2 63 23 +165%
MI MARSHALL & ILSLEY CORP 1357.2 26.12 32.12 24.75 -1.85 67 40 +158%
CIT CIT GROUP INC 3577.3 15.98 24.05 15.95 -1.24 11 25 +157%
FDC FIRST DATA CORP 10770.0 26.28 45.08 26.84 -1.98 60 34 +155%
SBR SABINE RTY TR 54.3 23.51 26.14 15 -1.64 21 74 +151%
WB WACHOVIA CORP 2ND NEW 8221.2 30.61 39.88 27.26 -2.39 46 42 +147%
CRR CARBO CERAMICS INC 74.0 33.76 42 26.75 -1.2 42 74 +144%
ETH ETHAN ALLEN INTERIORS IN 840.8 29.98 43.45 26.84 -1.77 55 44 +141%
AGE EDWARDS A G INC 1149.2 30.44 46.7 28.8 -0.84 11 31 +139%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
FFBK FLORIDAFIRST BANCORP INC 551.8 23.14 20.07 14.63 +5.68 62 91 +3327%
ADTN ADTRAN INC 2162.5 18.01 29.75 14.9 +3 20 49 +712%
HBHCP HANCOCK HLDG CO 10.6 33.09 34.05 23.75 +0.44 0 0 +288%
EPAX AMBASSADORS GROUP INC 49.8 15.4 16.49 10.72 +0.41 25 81 +280%
EXBD CORPORATE EXECUTIVE BRD 1281.5 29.93 40.2 23.6 +1.29 92 55 +255%
FESX FIRST ESSEX BANCORP 115.1 37 38.3 22.55 +0.51 84 89 +239%
MMSI MERIT MED SYS INC 338.3 20.9 21.45 9.52 +0.86 85 81 +215%
SWFT SWIFT TRANSN CO 2000.6 15.65 25.58 14.8 +0.6 65 30 +213%
QCBC QUAKER CITY BANCORP INC 72.8 35 38.49 21.32 +0.4 93 87 +202%
AVTR AVATAR HLDGS INC 21.9 25 28.64 21.9 +1 14 62 +196%
SFFB SOUTHERN FINL BANCORP IN 14.2 29.08 32.4 19.73 +0.56 71 81 +180%
NASB NASB FINL INC 5.3 22.1 25.75 14.7 +0.62 58 86 +173%
GENZ GENZYME CORP 9258.5 22.45 61.63 15.64 +1.45 28 34 +145%
PFGC PERFORMANCE FOOD GROUP C 842.0 35.39 39.21 24.4 +2.13 96 89 +112%
ABFS ARKANSAS BEST CORP DEL 741.3 30.53 31.48 17.83 +1.65 8 93 +111%
MATW MATTHEWS INTL CORP 106.9 23.76 29 20.65 +0.81 79 76 +95%
ANPI ANGIOTECH PHARMACEUTICAL 183.4 35.85 57.41 32.03 +0.77 8 48 +94%
TECH TECHNE CORP 846.4 34.75 38.05 22.2 +1.5 73 91 +93%
PHSY PACIFICARE HLTH SYS INC 868.9 25.25 32.62 12.2 +0.9 37 91 +89%
PMACA PMA CAP CORP 103.4 14.76 25.99 13.05 +0.5 21 32 +82%
KELYB KELLY SVCS INC 0.2 22.17 28.78 19.66 +0.44 0 54 +79%
HSIC SCHEIN HENRY INC 765.4 53.11 54.98 31.9 +1.48 85 89 +77%
INFY INFOSYS TECHNOLOGIES LTD 135.1 53.9 76.2 32.26 +0.5 29 90 +77%
PPDI PHARMACEUTICAL PROD DEV 786.4 21.65 35.31 16.06 +1.67 79 36 +73%
CEBK CENTRAL BANCORP INC MASS 2.9 30.01 33.5 21 +1.7 74 85 +72%
HBHC HANCOCK HLDG CO 92.2 49.13 49.73 25.2 +1.16 80 93 +68%
TTWO TAKE-TWO INTERACTIVE SOF 2195.0 29.48 30.2 6.76 +0.75 96 97 +63%
Stocks moving down.
TKTX TRANSKARYOTIC THERAPIES 22843.4 12.75 46.5 26.5 -20.5 41 13 +2031%
ACMR A C MOORE ARTS & CRAFTS 2506.4 16.36 24.3 7.72 -4.92 98 89 +1037%
LOGN LOGANSPORT FINL CORP 12.3 16.75 18.32 13 -0.55 75 79 +819%
COLM COLUMBIA SPORTSWEAR CO 1332.0 31.802 40 19.95 -2.49 76 80 +537%
CSKKY CSK CORP 1.3 27.74 37.7 17.5 -1.31 64 79 +531%
AORGB ALLEN ORGAN CO 3.5 37.83 42.5 30 -0.42 44 72 +493%
DGIN DIGITAL INSIGHT CORP 1258.5 14.62 29.2 9.7 -1.53 93 87 +361%
ZION ZIONS BANCORPORATION 3378.7 38.2 59.65 41.2 -3.02 59 26 +325%
BBDA BANK OF BERMUDA LTD 80.6 32.01 50.23 29.01 -1.01 25 25 +308%
DEBS DEB SHOPS INC 60.9 21.25 34.19 19.51 -2.71 82 41 +290%
GBBK GREATER BAY BANCORP 4624.5 14.11 37.18 17.25 -3.18 82 18 +285%
CERN CERNER CORP 2338.1 29.15 60 28.94 -2.64 64 15 +257%
BPFH BOSTON PRIVATE FINL HLDG 383.0 18.59 27.75 16.45 -2.49 76 45 +239%
UCBI UNITED CMNTY BKS BLAIRSV 57.5 21.91 30 21.75 -0.41 66 33 +221%
NTRS NORTHERN TR CORP 4834.1 33.74 62.66 31.58 -3.76 55 20 +218%
KOSS KOSS CORP 2.9 15.53 19 12.59 -0.68 65 48 +208%
WOFC WESTERN OHIO FINL CORP 2.7 20.6 21.05 17.15 -0.4 66 75 +207%
HGIC HARLEYSVILLE GROUP INC 172.9 26.11 32.41 19.58 -0.48 65 63 +203%
SOV P SOVEREIGN BANCORP INC 109.4 70 86 55.5 -3 0 0 +198%
UPCPO UNION PLANTERS CORP 0.3 48 63 47.01 -5 0 0 +194%
PRWK PRACTICEWORKS INC 391.6 14 19.4 5.7 -1.47 0 93 +193%
SBMC CONNECTICUT BANCSHARES I 118.6 36.4 37.75 21.65 -0.69 86 90 +188%
FBMT FIRST NATIONAL BANCSHS F 2.1 19.9 21 21 -1.1 0 59 +186%
FISV FISERV INC 5794.6 23.59 47.24 26.5 -3.64 86 22 +179%
SNPS SYNOPSYS INC 4739.1 34.12 60.01 34.27 -0.48 68 29 +177%
IFIN INVESTORS FINL SERVICES 1062.4 25.25 39.41 24.77 -1.32 94 30 +173%
WCNX WASTE CONNECTIONS INC 732.0 33 37.68 23.48 -1.45 96 74 +169%
SAVB SAVANNAH BANCORP INC 3.3 20.2 25.1 18.65 -0.7 55 57 +164%
JAMSP JAMESON INNS INC 4.2 17.93 18.65 14 -0.56 0 0 +162%
LFUS LITTELFUSE INC 194.7 16.29 28.47 16.4 -1.27 17 22 +160%
FRED FREDS INC 771.9 26.48 40.7 17.01 -1.21 93 74 +157%
SIVB SILICON VY BANCSHARES 1323.7 15.69 33.99 16.4 -1.51 10 23 +156%
CPWM COST PLUS INC CALIF 811.5 23.74 34.95 16.01 -1.52 81 63 +154%
SEIC SEI INVESTMENTS CO 1399.9 20.5 46 22.12 -2.98 82 23 +152%
ELBO ELECTRONICS BOUTIQUE HLD 841.0 23.25 44.54 21.02 -1.32 93 27 +148%
EMMS EMMIS COMMUNICATIONS COR 1867.7 19.7 31.85 11.65 -0.4 25 86 +132%
TROW PRICE T ROWE GROUP INC 1605.5 24.26 42.69 21.5 -0.9 36 27 +128%
NCEN NEW CENTY FINL CORP 1576.3 21.09 35.05 9.58 -3.19 93 92 +125%
GKSRA G & K SVCS INC 157.1 33.23 41.6 24 -1.13 59 78 +124%
HBAN HUNTINGTON BANCSHARES IN 2266.5 17.33 21.77 14.51 -0.89 38 48 +124%
CFFN CAPITOL FED FINL 160.7 21.348 28.1 18.75 -0.75 80 51 +123%
SALM SALEM COMMUNICATIONS COR 68.6 22.25 30.46 17.16 -0.94 77 50 +117%
ATVI ACTIVISION INC NEW 3917.3 20.379 35.1 16.34 -2.14 96 46 +116%
URBN URBAN OUTFITTERS INC 961.9 19.64 37.23 11 -1.54 91 80 +114%
BKNG BANKNORTH GROUP INC NEW 1962.8 22.36 27.45 19.77 -0.77 83 45 +114%
FITB FIFTH THIRD BANCORP 6540.7 59.1 69.7 53.3 -2.6 87 44 +114%
DOLLP MIDDLETON DOLL COMPANY 2.5 19.1 21.1 17 -0.39 0 0 +111%
FARM FARMER BROS CO 1.3 320 370.99 192 -10 13 86 +110%
CMCSK COMCAST CORP 23945.1 19 40.65 16.4 -1.57 26 15 +108%
LAMR LAMAR ADVERTISING CO 1163.6 29.276 45.66 25.48 -1.37 87 46 +98%
ICST INTEGRATED CIRCUIT SYS I 3077.3 14.04 27.09 9.66 -1.98 50 68 +96%
PFED PARK BANCORP INC 1.8 22 23.1 17.2 -0.62 77 81 +94%
CMCSA COMCAST CORP 459.1 19.45 40.55 17.14 -1.75 0 16 +92%
MOLX MOLEX INC 3196.0 21.82 39.61 22.68 -1.62 17 20 +90%
TIER TIER TECHNOLOGIES INC 366.6 16.9 22.7 11.45 -1.08 68 91 +86%
SUSQ SUSQUEHANNA BANCSHARES I 160.5 21.2 26 17.25 -0.69 66 49 +82%
GETY GETTY IMAGES INC 751.5 21.68 38.48 10 -0.56 92 95 +81%
CBSS COMPASS BANCSHARES INC 918.5 27.55 36.12 23.25 -1.48 74 46 +79%
IBNK INTEGRA BK CORP 37.4 16.45 24.5 16.56 -0.46 11 23 +78%
WBST WEBSTER FINL CORP CONN 494.5 32.21 40.1 28.63 -1.32 82 44 +78%
SRDX SURMODICS INC 356.4 32.96 47.85 18.9 -1.39 75 80 +78%
HUMC HUMMINGBIRD LTD 5.5 14.48 23.32 11.65 -0.99 85 36 +77%
MERQ MERCURY INTERACTIVE CORP 6836.6 17.06 42.48 15.15 -0.56 36 20 +77%
BOKF BOK FINL CORP 75.8 30.19 36.52 26.25 -1.29 83 53 +76%
ICBC INDEPENDENCE CMNTY BK CO 751.4 23.55 34.74 20.5 -0.85 78 47 +75%
MOLXA MOLEX INC 808.1 19.57 33.8 19.79 -1.14 0 23 +74%
SYMC SYMANTEC CORP 7333.1 29.608 43.1 17.54 -2 72 83 +73%
ASBC ASSOCIATED BANC CORP 468.0 29.93 38.45 28.29 -1.11 73 41 +72%
STLY STANLEY FURNITURE INC 25.8 22.109 36.82 17.7 -0.49 30 49 +71%
SKYF SKY FINL GROUP INC 271.2 19.21 23.8 17.25 -0.86 69 46 +71%
SOTR SOUTHTRUST CORP 2121.7 22.47 27.32 20.52 -1.17 77 38 +68%
PIXR PIXAR 920.1 43.2 51.6 30.38 -2.3 39 69 +65%
UCBH UCBH HOLDINGS INC 411.8 35.872 43.44 25.59 -3.11 90 68 +63%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
HXD SHELBOURNE PPTYS I INC 9.7 58.99 62 27 +0.84 1 95 +915%
ANK ATLANTIC TELE-NETWORK IN 10.5 14.91 15.2 11.05 +0.58 17 74 +439%
IOT INCOME OPPRTNT RLTY INVS 1.6 14.25 23.5 12 +1 2 56 +228%
HFT P HEARTLAND FINL CAP TR I 0.2 26.5 27.5 25.4 +0.25 0 0 +203%
MPN PA MONONGAHELA PWR CO 0.1 61.9 77 55 +1.2 0 0 +187%
SJW SJW CORP 4.5 81.2 91.25 76 +0.8 50 64 +122%
TTH TELECOM HOLDRS TR 223.0 23.53 50.73 20.71 +1.25 0 0 +93%
WSO B WATSCO INC 1.1 15 19.5 11.25 +1 0 67 +82%
Stocks moving down.
MTK STREETTRACKS SER TR 140.5 24 56.52 23.65 -0.46 0 0 +601%
EKH EUROPE 2001 HOLDRS TR 34.9 39.18 67.65 36.93 -0.97 0 0 +460%
MPN PC MONONGAHELA PWR CO 0.3 65 77 63.5 -1 0 0 +444%
PCG PH PACIFIC GAS & ELEC CO 1.1 13.9 15.25 10.5 -0.25 0 0 +290%
EZU ISHARES INC 105.0 39.34 57.3 37.01 -0.28 0 0 +227%
IYF ISHARES TR 69.5 62.4 84.35 58.5 -2.5 0 0 +191%
IWF ISHARES TR 600.9 34.42 52.94 32.43 -0.41 0 0 +153%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/02/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7755.61 -183.18 -2.31% 386.25 mil shares
!DJ20 Dow Transports 2135.21 -89.97 -4.04% 28.73 mil shares
!DJ15 Dow Utilities 214.79 -3.75 -1.72% 27.43 mil shares
!COMP Nasdaq Composite 1187.30 -26.42 -2.18% 1766.30 mil shares
!XAX American Exchange 822.13 -3.58 -0.43% 2366.63 mil shares
!NYA NYSE Composite 450.37 -10.56 -2.29% 1692.96 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 76 111 1034 2185 169
AMEX 19 37 261 449 4
NASDAQ 18 225 1187 2116 9
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 37320.4 0.79 8.75 0.71 +0.03 35 1 -19%
GE GENERAL ELEC CO 30036.1 24.8 41.84 23.51 -1.4 78 23 +1%
SGP SCHERING PLOUGH CORP 25958.3 18.08 39.63 19.45 -1.72 58 14 +388%
EP EL PASO CORP 22190.8 6.9 54.05 5.3 -1.9 55 1 +111%
AGR A AGERE SYS INC 22057.4 0.94 6.3 0.92 -0.05 18 5 +356%
C CITIGROUP INC 21741.8 29.6 52.2 24.48 -1.4 58 24 -10%
GDT GUIDANT CORP 19840.6 27.73 51.5 27.1 -5.1 68 33 +624%
XOM EXXON MOBIL CORP 19597.2 32.65 44.58 29.75 -1.27 15 30 +48%
AGR B AGERE SYS INC 19472.9 0.99 3.13 0.94 -0.02 0 14 +387%
HD HOME DEPOT INC 18694.7 24.95 52.6 24.5 -1.43 82 17 +32%
EDS ELECTRONIC DATA SYS NEW 18219.0 13.35 72.45 10.09 -1.74 46 3 +109%
EMC E M C CORP MASS 16628.5 4.88 18.5 4.45 +0 8 8 +23%
AOL AOL TIME WARNER INC 16388.1 12.32 39.2 8.7 +0.39 64 10 -38%
PFE PFIZER INC 15532.8 29.99 44.04 25.13 -0.51 75 30 -16%
BAX BAXTER INTL INC 15497.3 26.38 59.9 29.11 -3.24 78 11 +286%
JPM J P MORGAN CHASE & CO 15141.2 18.25 40.95 17.86 -1.49 28 11 +3%
T AT&T CORP 15132.5 12.06 20 8.2 -0.34 45 43 -5%
DIS DISNEY WALT CO 15037.8 16.25 25.17 13.48 +0.55 55 32 +51%
TYC TYCO INTL LTD NEW 14464.8 13.45 60.09 6.98 -0.72 39 18 -37%
JNJ JOHNSON & JOHNSON 14252.4 58.3 65.89 41.4 +2 85 72 +68%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 151904.9 10.05 21.91 10.13 -0.89 86 34 +88%
INTC INTEL CORP 78483.8 14.3 36.77 13.67 -0.37 37 31 +32%
MSFT MICROSOFT CORP 51864.8 45.61 70.62 41.41 -0.62 61 35 +16%
SUNW SUN MICROSYSTEMS INC 51455.2 2.57 14.72 2.55 -0.19 15 6 -15%
ORCL ORACLE CORP 44997.4 8.31 17.5 7.25 -0.23 24 21 -9%
PALM PALM INC 42861.0 0.65 4.94 0.6 -0.01 46 38 -7%
DELL DELL COMPUTER CORP 41536.9 25.32 30.52 17.75 +0.68 55 83 +74%
AMAT APPLIED MATLS INC 34561.1 12.5 27.95 10.73 +0.29 32 36 +4%
ERICY ERICSSON L M TEL CO 27451.2 0.46 6.23 0.34 +0.02 11 1 -21%
CHTR CHARTER COMMUNICATIONS I 26415.0 1.58 17.05 1.81 -0.42 24 1 +343%
NXTL NEXTEL COMMUNICATIONS IN 25827.2 7.98 12.3 2.5 -0.15 37 99 -10%
JDSU JDS UNIPHASE CORP 24787.5 1.78 12.44 1.79 -0.16 33 7 -11%
BRCD BROCADE COMMUNICATIONS S 21164.0 6.92 41.37 6.7 -0.35 74 27 +34%
QCOM QUALCOMM INC 21138.5 28.79 62.49 23.21 -0.98 43 32 +45%
KLAC KLA-TENCOR CORP 20931.5 29.45 70.58 25.79 +0.22 15 47 +30%
QLGC QLOGIC CORP 19324.0 26.32 57.09 17.3 +1.07 46 88 +33%
AMGN AMGEN INC 19310.6 44.75 69 30.57 +0.19 72 68 +22%
SEBL SIEBEL SYS INC 16768.9 6.1 38.38 5.45 +0.11 35 14 +36%
SONS SONUS NETWORKS INC 16120.5 0.197 8.37 0.19 -0.03 51 2 +228%
FLEX FLEXTRONICS INTL LTD 15054.6 7 29.98 5.85 -0.77 54 22 +59%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 94883.5 21.25 43.23 20.47 -0.73 0 0 +2%
SPY SPDR TR 56846.8 83.15 118 77.68 -2.57 0 0 +16%
DIA DIAMONDS TR 13695.9 77.92 106.89 74.6 -2.08 0 0 +18%
SMH SEMICONDUCTOR HLDRS TR 11480.1 20.31 50.19 18.32 +0.03 0 0 +84%
EWJ ISHARES INC 8440.4 7.08 9.12 6.71 -0.3 0 0 +535%
NBR NABORS INDUSTRIES LTD 3573.2 32.4 49.98 19.76 +0.25 27 87 +79%
XLF SECTOR SPDR TR 2745.4 20.69 27.81 18.6 -0.86 0 0 +22%
XLK SECTOR SPDR TR 2538.9 12.19 26.31 11.72 -0.28 0 0 +174%
BBH BIOTECH HOLDERS TR 1801.2 78.9 140.95 65.4 -1.85 0 0 +0%
IWM ISHARES TR 1746.0 72.05 104.75 69.5 -1.8 0 0 +26%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
SPG PG SIMON PPTY GROUP INC NEW 102.4 50.7 51.15 44.01 +0.7 0 0 +2005%
TXA TRIBUNE CO NEW 363.9 68.25 101 59 +0.75 0 0 +932%
SHR SCHERING A G 198.2 50.4 63.6 43.55 +2 72 38 +534%
CVE PL CLEVELAND ELEC ILLUM CO 0.5 98.5 102 96 +1.5 0 0 +508%
BSX BOSTON SCIENTIFIC CORP 12701.3 35.6 32.5 20.3 +3.32 69 93 +467%
PUB PUBLICIS S A NEW 24.1 18.68 34.95 14.75 +0.5 60 75 +332%
ATU ACTUANT CORP 288.3 39.1 46.15 17.5 +2.7 19 95 +322%
TXT PA TEXTRON INC 0.1 156 242 151.8 +3 0 0 +285%
RBS PX ROYAL BK SCOTLAND GROUP 12.1 27 27.18 25.12 +0.5 0 0 +243%
CIN PI CINERGY CORP 152.8 55.6 60.14 45.79 +1.55 0 0 +242%
AGL ANGELICA CORP 141.9 22.42 22.39 8.41 +0.52 96 96 +211%
GB WILSON GREATBATCH TECHNO 317.6 28.9 39 20.1 +1.32 64 81 +139%
PXD PIONEER NAT RES CO 1295.0 26.25 26.23 13.22 +0.8 9 94 +131%
OII OCEANEERING INTL INC 309.8 27.35 32.17 14.9 +1.34 95 92 +126%
Stocks moving down.
FRE PM FEDERAL HOME LN MTG CORP 0.4 45 50.15 45.7 -0.7 0 0 +3233%
CBM CAMBREX CORP 3095.8 25 44.61 30.2 -12.97 52 24 +1528%
SAC P SOUTH CAROLINA ELEC & GA 1.5 38.5 41.5 34.25 -1 0 0 +1463%
POS CATALINA MARKETING CORP 5746.1 17.9 39.7 23.7 -10.07 83 19 +1394%
SIZ PB SIZELER PPTY INVS INC 1.3 26 28.25 26 -0.5 0 0 +1200%
HAN HANSON PLC 558.6 25.25 39.69 24.78 -1.7 43 25 +1187%
HME PF HOME PPTYS N Y INC 26.4 26.6 27.35 25.41 -0.5 0 0 +910%
EDS PI ELECTRONIC DATA SYS NEW 3342.2 17.95 60.34 14.35 -1.2 0 0 +812%
CMA COMERICA INC 10855.2 40 66.09 44.02 -10.19 53 21 +780%
ACE PI ACE LTD 235.4 58.89 88.85 50.52 -1.96 0 0 +683%
GDT GUIDANT CORP 19840.6 27.73 51.5 27.1 -5.1 68 33 +624%
UIL UIL HLDG CORP 682.8 31.75 58.9 31.55 -0.61 16 17 +555%
EP PA EL PASO CORP 1658.1 24.57 52.2 19.85 -3.92 0 0 +463%
TBL TIMBERLAND CO 1522.7 28.3 45.95 26.59 -2.84 23 51 +410%
SGP SCHERING PLOUGH CORP 25958.3 18.08 39.63 19.45 -1.72 58 14 +388%
GBM GENERAL MTRS CORP 3931.2 22.25 30.2 22 -0.53 0 0 +325%
CYN CITY NATL CORP 1092.7 44.82 56.42 37.25 -3.18 85 50 +321%
GGP GENERAL GROWTH PPTYS INC 1215.1 49.15 51.8 34.34 -0.93 75 83 +290%
BAX BAXTER INTL INC 15497.3 26.38 59.9 29.11 -3.24 78 11 +286%
LBY LIBBEY INC 261.8 27.32 40.1 26.8 -4.14 31 39 +273%
ATN ACTION PERFORMANCE COS I 1671.5 21 51.99 17.13 -5.63 84 82 +273%
FDP FRESH DEL MONTE PRODUCE 917.9 24.5 28.82 11.69 -2.25 86 91 +260%
ANZ AUSTRALIA&NEW ZEALAND BK 16.8 48.7 57.9 39.8 -0.8 60 66 +251%
SAH SONIC AUTOMOTIVE INC 1568.9 15.17 39.75 12.8 -0.93 80 72 +247%
CEW CORPORATE BACKED TR CTFS 11.3 18.95 22.8 12.25 -1.05 0 0 +212%
VCI VALASSIS COMMUNICATIONS 745.1 33.78 41.28 30.5 -1.42 30 61 +211%
AD ADVO INC 324.3 28 46.58 27.46 -0.69 45 29 +197%
DOW DOW CHEM CO 8951.2 27.25 38.66 23.66 -2.55 25 30 +183%
MLM MARTIN MARIETTA MTLS INC 691.9 31.08 49.33 31.45 -0.88 28 32 +180%
BYD BOYD GAMING CORP 1205.0 17.5 19.2 4.01 -1.09 66 98 +180%
PP PRENTISS PPTYS TR 355.2 28.17 33.05 24.15 -0.82 52 52 +178%
DD PA DU PONT E I DE NEMOURS & 2.5 66 67.5 55.5 -1.5 0 0 +177%
REY REYNOLDS & REYNOLDS CO 753.7 21.91 31.55 21.89 -1.17 80 39 +176%
ALB ALBEMARLE CORP 328.8 26.6 33 17.36 -0.86 29 78 +170%
SJM SMUCKER J M CO 690.8 35.55 38.84 25 -1.8 82 86 +165%
WTM WHITE MTNS INS GROUP LTD 14.6 294 379.5 282 -3 9 35 +163%
EPN EL PASO ENERGY PARTNERS 466.9 30.25 42.09 20.5 -0.5 74 35 +157%
BNI BURLINGTON NORTHN SANTA 3325.8 23.78 31.75 23.18 -1.57 48 35 +154%
DRI DARDEN RESTAURANTS INC 3071.9 23.13 29.77 16.73 -1 81 86 +137%
MAT MATTEL INC 3712.4 16.84 22.36 14.84 -1.31 96 51 +134%
STI SUNTRUST BKS INC 2231.8 59.91 70.2 55.9 -3.34 68 40 +133%
SNV SYNOVUS FINL CORP 1424.2 20.49 31.93 19.85 -1.41 74 26 +131%
CLI MACK CALI RLTY CORP 643.4 30.15 35.73 26.64 -0.85 61 48 +129%
UNP UNION PAC CORP 2643.2 56.65 65.15 44.59 -3.63 59 70 +124%
UCL UNOCAL CORP 2313.8 31.12 39.7 29.14 -0.93 7 44 +122%
POC P & O PRINCESS CRUISES P 139.6 28 29.21 11.45 -0.7 48 96 +118%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BCOR BIACORE INTL AB 10.7 14.78 32.75 11.95 +2.83 13 21 +832%
HLYW HOLLYWOOD ENTMT CORP 4263.8 16.65 21.29 10.88 +1.65 91 64 +506%
CNAF COMMERCIAL NATL FINL COR 3.4 23.88 24.1 16.65 +1.81 58 85 +482%
SRDX SURMODICS INC 1119.3 34.35 47.85 18.9 +2.12 75 90 +466%
AFBC ADVANCE FINL BANCORP 3.8 18 18.7 12.8 +0.49 96 82 +330%
MOVI MOVIE GALLERY INC 2408.4 16.75 22.5 9.1 +1.24 99 64 +301%
ARDNA ARDEN GROUP INC 6.9 52.5 69.95 44 +0.5 70 71 +277%
VCBI VIRGINIA COMM BANCORP IN 5.7 25.07 30.25 13.23 +0.57 96 85 +258%
CLDN CELADON GROUP INC 106.9 12.099 13.99 3.3 +1.1 97 97 +242%
BMRC BANK MARIN CORTE MADERA 2.4 28 30 20.48 +0.4 79 80 +222%
FFKY FIRST FED FINL CORP KY 2.6 23.49 24.49 16.09 +0.49 79 79 +221%
ELBO ELECTRONICS BOUTIQUE HLD 1062.9 24.57 44.54 21.02 +0.95 93 42 +216%
BLUD IMMUCOR INC 1481.2 18.36 19.25 2.13 +1.24 89 99 +211%
SHBI SHORE BANCSHARES INC 4.4 22.75 22 17.09 +1.25 0 76 +204%
LABL MULTI-COLOR CORP 19.1 14 20.25 10.06 +0.5 29 83 +182%
BKMU BANK MUT CORP 41.7 21.34 21.78 14.84 +0.89 79 79 +169%
KNSY KENSEY NASH CORP 147.3 16 22.94 12.99 +1 15 35 +166%
MWRK MOTHERS WK INC 199.5 36.55 40.25 6.9 +2.28 84 97 +161%
PFCB P F CHANGS CHINA BISTRO 1753.4 29.5 40.22 17.3 +1.42 90 90 +157%
CMLS CUMULUS MEDIA INC 1299.2 18.88 21.98 5.93 +0.68 41 98 +153%
PVTB PRIVATEBANCORP INC 38.9 34.5 32.95 15.88 +2.1 95 95 +149%
REGN REGENERON PHARMACEUTICAL 891.2 14.64 30.2 11.25 +0.65 10 51 +146%
ISCA INTERNATIONAL SPEEDWAY C 294.6 41.98 45.98 33.84 +0.46 70 76 +142%
SILI SILICONIX INC 41.9 19.34 35.9 16.2 +0.53 22 36 +119%
ELAB EON LABS INC 309.4 22.45 23.29 12.7 +0.55 97 85 +117%
ISSX INTERNET SEC SYS INC 3805.2 13.3 41.48 9.41 +0.64 66 91 +116%
COKE COCA COLA BOTTLING CO CO 37.1 48 52.09 36.09 +0.62 94 82 +115%
BSTE BIOSITE INC 1043.1 26.78 33.5 12.43 +0.94 94 82 +109%
PHSY PACIFICARE HLTH SYS INC 914.7 24.35 32.62 12 +0.85 37 92 +100%
ELMG EMS TECHNOLOGIES INC 183.3 12.36 25.6 10.02 +0.68 51 32 +97%
GETY GETTY IMAGES INC 815.2 22.24 38.48 10 +0.51 92 97 +94%
BMET BIOMET INC 4438.2 28.61 33.73 21.75 +0.84 77 68 +86%
KELYB KELLY SVCS INC 0.2 21.73 28.78 19.66 +1.03 0 48 +85%
CCCG CCC INFOMTN SVCS GRP INC 71.4 14.1 14.4 5.15 +0.58 61 92 +85%
Stocks moving down.
AEPI AEP INDS INC 353.4 17.29 37.7 18.5 -1.45 51 20 +1497%
CBKN CAPITAL BK CORP 83.2 14.4 16.5 10.3 -0.49 67 77 +885%
ANPI ANGIOTECH PHARMACEUTICAL 853.1 35.08 57.41 32.03 -4.62 8 39 +831%
FISI FINANCIAL INSTNS INC 54.8 25.756 38.85 17.09 -1.59 91 40 +538%
TECUB TECUMSEH PRODS CO 63.6 37.05 52.75 37.25 -2.3 0 29 +520%
APAGF APCO ARGENTINA INC CAYMA 4.9 18.5 26.5 13.03 -0.63 3 37 +453%
PBTC PEOPLES BANCTRUST INC 9.4 14.25 15.71 10.75 -0.49 78 76 +429%
USPI UNITED SURGICAL PARTNERS 3475.0 20.1 34.65 14.87 -1.45 96 55 +414%
CCNE CNB FINL CORP PA 3.4 24.65 26.2 18.5 -0.85 86 80 +407%
CSKKY CSK CORP 0.8 29.05 37.7 17.5 -2.33 64 78 +335%
FORR FORRESTER RESH INC 467.4 14.9 20.94 13.45 -0.85 30 38 +332%
WVCM WAVECOM S A 43.2 35.57 45 16.95 -0.63 99 96 +310%
CNBC CENTER BANCORP INC 12.3 19.9 23.65 16.47 -1.45 91 57 +248%
CECO CAREER ED CORP 2979.2 49.56 51.1 22.87 -1.48 98 92 +234%
RECN RESOURCES CONNECTION INC 418.0 13.3 30.15 10.42 -0.95 31 26 +232%
TECUA TECUMSEH PRODS CO 173.3 40.55 57.25 40.76 -2.47 17 31 +231%
WWVY WARWICK VALLEY TEL CO 3.3 53.49 65 47.5 -0.53 62 49 +229%
WCNX WASTE CONNECTIONS INC 860.8 34.45 37.68 23.48 -0.84 96 84 +220%
MMSI MERIT MED SYS INC 319.8 20.04 21.45 9.52 -0.66 85 82 +213%
HGIC HARLEYSVILLE GROUP INC 170.4 26.589 32.41 19.58 -1.42 65 68 +205%
CBIN COMMUNITY BK SHS IND INC 5.9 16.3 18.75 14.55 -0.39 27 53 +194%
SNPS SYNOPSYS INC 4790.7 34.6 60.01 34.27 -3.26 68 31 +188%
SIGY SIGNET GROUP PLC 4.1 37.55 57.33 24.75 -2.01 65 75 +176%
CATY CATHAY BANCORP 74.6 39.1 48.3 26.4 -0.65 82 80 +174%
CDIS CAL DIVE INTL INC 733.8 20.21 27.94 15.24 -0.59 27 79 +164%
SBSIO SOUTHSIDE CAP TR II 9.5 16.1 17.25 12.25 -0.4 0 0 +160%
INDB INDEPENDENT BK CORP MASS 72.4 19.301 27.95 14.65 -0.42 53 65 +158%
ABCO ADVISORY BRD CO 106.3 28.75 43.34 22.55 -1.1 97 44 +158%
PCCI PACIFIC CREST CAP INC 11.1 30.361 33.36 18.19 -0.39 77 90 +156%
KIRK KIRKLANDS INC 318.3 15.4 17.25 9.5 -0.85 38 54 +154%
FNIS FIDELITY NATIONAL SOLTNS 520.4 14.85 34.15 5.25 -2.04 97 95 +151%
RYAAY RYANAIR HLDGS PLC 516.3 33.38 37.6 20.02 -0.54 89 91 +140%
CPKI CALIFORNIA PIZZA KITCHEN 387.8 22.32 26.67 15 -0.73 72 84 +132%
PMACA PMA CAP CORP 130.0 14.26 25.99 13.05 -0.4 21 25 +131%
CRTK COORSTEK INC 119.9 15.4 43.89 12.9 -0.9 3 15 +129%
UMBF UMB FINL CORP 69.5 37.5 50.95 37.28 -1.65 53 35 +128%
ESGR ENSTAR GROUP INC GA 51.6 26.98 27.97 27.17 -0.98 0 54 +128%
SUMM SUMMIT FINL CORP 1.4 15 15.99 9.13 -0.49 70 83 +127%
LXBK L S B BANCSHARES N C 20.5 15.501 21 11.27 -0.66 65 60 +127%
WFSL WASHINGTON FED INC 517.9 22.47 27.56 19.91 -1.02 76 45 +124%
SCSC SCANSOURCE INC 128.2 52.07 69.94 39.5 -2.72 77 65 +122%
TROW PRICE T ROWE GROUP INC 1536.4 25.16 42.69 21.5 -0.85 36 36 +119%
DHOM DOMINION HOMES INC 40.7 15.5 26.2 8.76 -0.41 97 87 +118%
BPFH BOSTON PRIVATE FINL HLDG 236.5 21.08 27.75 16.45 -0.92 76 74 +118%
WACLY WACOAL CORP 0.1 40.45 52.98 34.5 -1.55 3 37 +117%
PRWK PRACTICEWORKS INC 288.1 15.47 19.4 5.7 -1.83 0 95 +117%
JBLU JETBLUE AWYS CORP 939.1 39.01 55.15 36 -0.79 51 41 +113%
MCRS MICROS SYS INC 114.2 23 30.77 16.84 -1.01 67 78 +110%
SWFT SWIFT TRANSN CO 1258.6 15.05 25.58 14.8 -0.54 65 27 +107%
GRIF GRIFFIN LD & NURSERIES I 1.3 15.5 17.9 12.04 -1.5 18 81 +106%
WABC WESTAMERICA BANCORPORATI 246.2 40.46 45.78 31.91 -1.06 78 68 +105%
CBSS COMPASS BANCSHARES INC 1045.2 29.03 36.12 23.25 -1.74 74 59 +105%
STGS STAGE STORES INC 1049.7 18.5 36.14 19 -1.84 34 17 +105%
NTRS NORTHERN TR CORP 3067.6 37.5 62.66 31.58 -1.96 55 35 +104%
EXPE EXPEDIA INC 3998.0 46.06 84.65 22.91 -3.69 94 90 +101%
EQSB EQUITABLE BK MD 27.9 33.82 37.95 22.3 -1.39 78 90 +101%
TTEN 3TEC ENERGY CORP 41.5 13.81 19.69 12.69 -0.59 6 47 +100%
MLHR MILLER HERMAN INC 1051.0 17.57 25.75 14.43 -0.67 24 47 +98%
FWRD FORWARD AIR CORP 256.3 18.29 35.5 16.57 -0.39 39 29 +98%
BKNG BANKNORTH GROUP INC NEW 1846.4 23.13 27.45 19.77 -1.35 83 52 +97%
SOTR SOUTHTRUST CORP 2498.4 23.64 27.32 20.52 -1.2 77 45 +97%
EDMC EDUCATION MGMT CORP 649.3 44.83 46.65 29.23 -1.23 92 88 +90%
CERN CERNER CORP 1186.8 31.79 60 28.94 -0.5 64 18 +90%
EXPEW EXPEDIA INC 23.2 17.81 50.01 17.1 -2.69 0 0 +88%
MANT MANTECH INTL CORP 212.2 23.1 25.79 16.27 -0.9 44 70 +85%
ANSS ANSYS INC 286.9 15.25 29.75 15.94 -0.69 83 41 +85%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
PCG PZ PACIFIC GAS & ELEC CO 20.0 22.13 24.25 16.5 +0.28 0 0 +718%
SJW SJW CORP 10.9 80.4 91.25 76 +2.5 50 51 +457%
FCB FALMOUTH BANCORP INC 2.4 23.5 30.01 20 +0.25 90 60 +193%
AIP AMERICAN ISRAELI PAPER M 1.2 27 40.5 25.18 +0.5 19 56 +184%
Stocks moving down.
MPN PA MONONGAHELA PWR CO 1.3 60.7 77 62.7 -5.3 0 0 +3199%
MPN PC MONONGAHELA PWR CO 0.8 66 77 64 -4 0 0 +1612%
IWP ISHARES TR 594.8 47.33 73.59 45.94 -0.35 0 0 +1174%
MLP MAUI LD & PINEAPPLE INC 9.3 17.35 25.09 16.5 -0.83 14 36 +562%
VUL VULCAN INTL CORP 4.7 36.25 44 36.75 -0.5 26 39 +495%
RKH REGIONAL BK HOLDRS TR 564.0 100.19 124.37 89.25 -4.58 0 0 +439%
IWR ISHARES TR 173.8 45.19 61.55 43.05 -0.87 0 0 +429%
PCG PH PACIFIC GAS & ELEC CO 1.1 14.15 15.25 10.5 -0.4 0 0 +323%
IXC ISHARES TR 13.9 44.91 55.59 41.65 -0.83 0 0 +235%
XLK SECTOR SPDR TR 2538.9 12.19 26.31 11.72 -0.28 0 0 +174%
CIZ CITIZENS HLDG CO MISS 1.0 17 17.5 12.17 -0.5 66 85 +170%
</PRE></FONT></BODY>
</PRE>
<PRE></HEAD>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 10/01/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 7938.79 +346.86 +4.57% 403.71 mil shares
!DJ20 Dow Transports 2225.18 +74.11 +3.45% 27.26 mil shares
!DJ15 Dow Utilities 218.54 +3.47 +1.61% 33.93 mil shares
!COMP Nasdaq Composite 1213.72 +41.66 +3.55% 1710.74 mil shares
!XAX American Exchange 825.71 -1.57 -0.19% 2493.84 mil shares
!NYA NYSE Composite 460.93 +15.49 +3.48% 1739.90 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 100 152 2247 1009 155
AMEX 22 50 427 331 6
NASDAQ 31 270 1871 1491 11
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
LU LUCENT TECHNOLOGIES INC 46600.1 0.76 8.75 0.71 +0 35 1 +0%
GE GENERAL ELEC CO 40109.9 26.2 41.84 23.51 +1.55 78 27 +33%
C CITIGROUP INC 23743.2 31 52.2 24.48 +1.35 58 28 -10%
HD HOME DEPOT INC 22637.7 26.38 52.6 24.75 +0.28 82 26 +61%
EMC E M C CORP MASS 22549.7 4.88 18.5 4.45 +0.31 8 11 +67%
ELN ELAN PLC 21452.3 1.05 52 1.31 -0.88 31 0 +351%
SGP SCHERING PLOUGH CORP 21376.6 19.8 39.63 20.01 -1.52 58 16 +332%
PFE PFIZER INC 20035.3 30.5 44.04 25.13 +1.48 75 30 +7%
NT NORTEL NETWORKS CORP NEW 18156.2 0.52 9.05 0.45 -0.02 53 1 -20%
XOM EXXON MOBIL CORP 16791.9 33.92 44.58 29.75 +2.02 15 34 +24%
AOL AOL TIME WARNER INC 16156.6 11.93 39.2 8.7 +0.23 64 13 -40%
TXN TEXAS INSTRS INC 16035.6 16.12 35.94 14.21 +1.35 23 22 +38%
AGR A AGERE SYS INC 16001.4 0.99 6.3 0.95 -0.11 18 5 +259%
JPM J P MORGAN CHASE & CO 15849.2 19.74 40.95 17.86 +0.75 28 13 +4%
T AT&T CORP 15665.5 12.4 20 8.2 +0.39 45 62 -3%
GPS GAP INC 14906.2 10.11 17.14 9.1 -0.74 19 26 +197%
EDS ELECTRONIC DATA SYS NEW 14560.5 15.09 72.45 10.09 +1.11 46 4 +73%
WMT WAL MART STORES INC 14143.7 51.71 63.94 43.72 +2.47 80 58 +38%
TGT TARGET CORP 13872.6 30 46.15 28.09 +0.48 86 42 +150%
AMD ADVANCED MICRO DEVICES I 13726.5 5.27 20.59 5.2 -0.07 1 37 +154%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
CSCO CISCO SYS INC 109738.1 10.94 21.91 10.39 +0.46 86 50 +37%
INTC INTEL CORP 68144.3 14.67 36.77 13.67 +0.78 37 44 +15%
SUNW SUN MICROSYSTEMS INC 63973.3 2.762 14.72 2.55 +0.17 15 10 +4%
MSFT MICROSOFT CORP 55337.1 46.23 70.62 41.41 +2.49 61 43 +19%
ORCL ORACLE CORP 54678.6 8.54 17.5 7.25 +0.68 24 31 +10%
PALM PALM INC 50470.8 0.66 4.94 0.6 -0.08 46 38 +11%
DELL DELL COMPUTER CORP 36807.6 24.64 30.52 17.75 +1.13 55 83 +55%
ERICY ERICSSON L M TEL CO 36703.4 0.438 6.23 0.34 +0.08 11 2 +5%
JDSU JDS UNIPHASE CORP 35994.8 1.94 12.44 1.82 -0.01 33 9 +29%
AMAT APPLIED MATLS INC 33499.0 12.21 27.95 10.73 +0.66 32 45 +1%
NXTL NEXTEL COMMUNICATIONS IN 29501.6 8.13 12.3 2.5 +0.58 37 99 +0%
BRCD BROCADE COMMUNICATIONS S 24087.8 7.27 41.37 7.28 -0.26 74 60 +54%
AMGN AMGEN INC 20975.8 44.56 69 30.57 +2.86 72 64 +31%
SEBL SIEBEL SYS INC 19985.8 5.99 38.38 5.72 +0.24 35 33 +62%
QLGC QLOGIC CORP 17997.9 25.25 57.09 17.3 -0.79 46 93 +25%
QCOM QUALCOMM INC 16896.6 29.77 62.49 23.21 +2.15 43 50 +16%
VTSS VITESSE SEMICONDUCTOR CO 15778.4 0.87 15.5 0.66 +0.19 16 3 +127%
KLAC KLA-TENCOR CORP 14798.8 29.23 70.58 25.79 +1.29 15 60 -8%
JNPR JUNIPER NETWORKS INC 13957.8 5.28 27.84 4.28 +0.48 18 42 +47%
VRTS VERITAS SOFTWARE CO 11745.6 14.85 49.88 13.18 +0.18 68 88 +15%
10 most active AMEX stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
QQQ NASDAQ 100 TR 102096.2 21.98 43.23 20.49 +1.26 0 0 +8%
SPY SPDR TR 67274.8 85.72 118 77.68 +3.93 0 0 +36%
DIA DIAMONDS TR 15772.3 80 106.89 74.6 +4 0 0 +34%
SMH SEMICONDUCTOR HLDRS TR 6927.5 20.28 50.19 18.32 +1.04 0 0 +13%
NBR NABORS INDUSTRIES LTD 4847.1 32.15 49.98 19.76 -0.6 27 89 +144%
EWJ ISHARES INC 4427.7 7.38 9.12 6.71 +0.05 0 0 +273%
XLF SECTOR SPDR TR 3257.1 21.55 27.81 18.6 +0.88 0 0 +43%
GW GREY WOLF INC 2309.8 3.5 5.14 1.72 -0.1 27 94 +243%
IWM ISHARES TR 1716.7 73.85 104.75 69.5 +2.3 0 0 +24%
RTH RETAIL HOLDRS TR 1714.3 72.78 102.23 69.55 +1.76 0 0 +183%
60 NYSE stocks with the largest volume percentage increase.At least 15 dollars and 1/2 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
BY BWAY CORP 617.9 19.27 16.98 6.22 +5.37 96 96 +2252%
PE PA PECO ENERGY CO 7.5 60 62 53.75 +1 0 0 +1333%
PCE PI PROVIDENT FINL GROUP INC 187.3 26.25 29.4 23.54 +0.6 0 0 +806%
NYM NYMAGIC INC 19.2 15.3 22.21 13.85 +0.86 42 54 +614%
ACE PI ACE LTD 150.0 60.85 88.85 50.52 +1.05 0 0 +491%
PEG PA PUBLIC SVC ELEC & GAS CO 0.8 66 67.5 59.11 +0.5 0 0 +422%
ANZ AUSTRALIA&NEW ZEALAND BK 23.7 49.5 57.9 39.25 +1.4 60 69 +422%
NAU NATIONAL AUSTRALIA BK LT 748.5 33.35 36.91 26.75 +0.65 0 0 +408%
CMS PA CONSUMERS ENERGY CO 0.4 51 60.84 49 +2 0 0 +391%
NL NL INDS INC 164.8 15.11 18.8 12.04 +0.6 5 52 +365%
NAB NATIONAL AUSTRALIA BK LT 223.2 93.65 105.79 63.2 +2.97 7 80 +337%
AYZ ALLTEL CORP 1015.2 44.98 51.98 39.5 +1.48 0 0 +318%
WLS LYON WILLIAM HOMES 154.5 23.99 29.87 10.84 +1.08 13 93 +318%
SMG SCOTTS CO 826.1 46.4 50.75 33.3 +4.71 45 84 +292%
NLS NAUTILUS GROUP INC 2482.7 20.2 45.89 17.86 +0.7 98 61 +276%
CM COLES MYER LTD 3.2 26.85 37.4 24.5 +0.73 48 48 +266%
FRX FOREST LABS INC 6610.7 89.85 85 64.25 +7.84 97 88 +233%
NWN NORTHWEST NAT GAS CO 228.1 30.45 30.3 22 +1.09 70 80 +230%
VE VIVENDI ENVIRONNEMENT 18.0 21.8 39.5 17.52 +1.55 44 18 +212%
SSP SCRIPPS E W CO OHIO 524.9 70.07 87.5 58 +0.77 46 72 +198%
KDE 4 KIDS ENTMT INC 359.5 24.43 24.15 15.06 +0.7 7 87 +197%
NHL NEWHALL LAND & FARMING C 17.9 25.15 33.8 23.75 +0.55 20 32 +188%
KSE PA KEYSPAN CORP 375.8 49.4 53.02 42.25 +0.75 0 0 +182%
KRD CORTS TR III 1ST UN INST 6.5 25.25 25.8 23.9 +0.5 0 0 +182%
CW CURTISS WRIGHT CORP 75.2 62.4 80.2 41.33 +2.61 50 74 +178%
SNY SANOFI-SYNTHELABO 262.2 30.23 32.8 24.9 +1.73 0 61 +171%
TJX TJX COS INC NEW 8363.7 17.5 22.45 15.3 +0.5 77 52 +167%
XFB CORPORATE BACKED TR CTFS 8.8 23.9 23.5 21.44 +0.7 0 0 +166%
Stocks moving down.
FRE PM FEDERAL HOME LN MTG CORP 0.2 45.7 50.15 46 -1.55 0 0 +4900%
GGP PA GENERAL GROWTH PPTYS INC 1488.4 31.9 32.7 24.38 -0.8 0 0 +2560%
AD ADVO INC 844.3 28.69 46.58 29.78 -3.06 45 29 +704%
NAP NATIONAL PROCESSING INC 536.4 15.4 34.33 16.95 -1.59 65 11 +691%
UIL UIL HLDG CORP 741.1 32.36 58.9 34.86 -3.09 16 17 +686%
NMK PB NIAGARA MOHAWK PWR CORP 0.4 58 70 46.61 -0.5 0 0 +671%
CVE PL CLEVELAND ELEC ILLUM CO 0.5 97 102 96 -0.85 0 0 +551%
GGP GENERAL GROWTH PPTYS INC 1752.1 50.08 51.8 34.34 -1.42 75 81 +493%
TXU PD TXU CORP 248.5 42.1 51.45 37.54 -1.45 0 0 +448%
TXU PC TXU CORP 707.7 44.82 58.8 39.93 -1.12 0 0 +446%
SGP SCHERING PLOUGH CORP 21376.6 19.8 39.63 20.01 -1.52 58 16 +332%
KCP COLE KENNETH PRODTNS INC 585.7 17.8 30.5 11.2 -2.5 41 80 +313%
SAH SONIC AUTOMOTIVE INC 1760.9 16.1 39.75 12.65 -1.6 80 77 +306%
CLE CLAIRES STORES INC 1085.7 21.03 23.74 11.7 -0.77 49 90 +293%
MLM MARTIN MARIETTA MTLS INC 917.1 31.96 49.33 32.33 -0.61 28 31 +284%
IDE INTEGRATED DEFENSE TECHN 430.4 18.45 33 17.7 -1.25 98 13 +283%
LR LAFARGE COPPEE S A 21.2 20.02 25.92 19.9 -0.55 44 41 +235%
ANN ANNTAYLOR STORES CORP 3334.5 21.93 33.19 14.06 -1.1 76 83 +233%
CMX CAREMARK RX INC 5759.0 15.95 21.95 11.9 -1.05 97 60 +220%
BJ BJS WHSL CLUB INC 4335.4 18.17 53.7 19 -0.84 68 6 +218%
AGM A FEDERAL AGRIC MTG CORP 0.6 22 35 20.3 -1.5 0 36 +209%
ANF ABERCROMBIE & FITCH CO 5066.1 18.2 33.85 16.5 -1.47 81 57 +202%
CLI MACK CALI RLTY CORP 804.6 31 35.73 26.64 -1.13 61 45 +195%
TOO TOO INC 1119.0 21.55 34.5 19.55 -1.73 97 34 +190%
ARM ARVINMERITOR INC 760.8 17.65 32.5 13.34 -1.05 32 71 +184%
ZQK QUIKSILVER INC 976.4 21.1 27.58 11.34 -1.49 41 89 +182%
TXU TXU CORP 5307.8 39.74 57.05 33.65 -1.97 35 28 +180%
ATU ACTUANT CORP 177.9 36.4 46.15 17.5 -0.5 19 93 +176%
HP HELMERICH & PAYNE INC 998.7 26.06 43.24 24.7 -8.17 11 47 +174%
JNY JONES APPAREL GROUP INC 2967.1 30.19 41.68 24.3 -0.51 51 62 +170%
CVS CVS CORP 5869.5 24.51 35.7 22.88 -0.84 28 26 +168%
PIR PIER 1 IMPORTS INC 2437.3 18.25 24.35 8.02 -0.82 92 95 +158%
100 NASDAQ stocks with the largest volume percentage increase.
At least 12 dollars and 3/8 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
GRIF GRIFFIN LD & NURSERIES I 11.6 17 17.9 12 +3.6 18 89 +1814%
CECO CAREER ED CORP 11277.5 51.04 48.65 22.87 +3.03 98 93 +1179%
LICB LONG ISLAND FINANCIAL CO 5.4 23 23.42 15 +2 88 82 +1127%
EQSB EQUITABLE BK MD 134.0 35.209 37.95 22.05 +1.01 78 92 +891%
FMCO FMS FINL CORP 16.3 14 12.8 7.15 +2.75 94 91 +665%
FESX FIRST ESSEX BANCORP 209.0 36.15 34.9 22.55 +3.1 84 85 +617%
MCRI MONARCH CASINO & RESORT 94.3 14.07 15.85 5.3 +0.75 97 96 +537%
BCSB BCSB BANKCORP INC 13.1 14 13.7 9 +1.5 96 85 +513%
HMNF HMN FINL INC 15.5 18.09 20.25 13.27 +0.63 42 62 +449%
SOV P SOVEREIGN BANCORP INC 205.5 75 86 55.5 +1.74 0 0 +429%
VCBI VIRGINIA COMM BANCORP IN 8.4 24.5 30.25 13.23 +0.5 96 88 +422%
UTMD UTAH MED PRODS INC 53.9 17.07 17.04 9.4 +1 79 90 +334%
VLGEA VILLAGE SUPER MKT INC 9.6 24.5 40.25 17.75 +0.75 92 76 +310%
PVTB PRIVATEBANCORP INC 58.0 32.4 32.95 15.88 +1.83 95 91 +287%
WVCM WAVECOM S A 38.3 36.2 45 16.95 +4.32 99 95 +281%
CVAL CHESTER VY BANCORP INC 11.9 17.12 17 12.52 +0.62 55 84 +254%
LNBB LNB BANCORP INC 9.5 25.49 26.75 18.33 +0.49 64 81 +252%
MLEA MILLEA HOLDINGS INC 66.9 39.581 46.91 31.7 +0.48 0 45 +241%
CBKN CAPITAL BK CORP 23.2 14.89 16.5 10.3 +0.59 67 80 +236%
NSFC NORTHERN STS FINL CORP 6.0 25.71 26.8 20 +0.46 58 70 +236%
TECH TECHNE CORP 1422.8 34.218 38.05 22.2 +1.43 73 85 +235%
TOUS TECHNICAL OLYMPIC USA IN 38.5 16.488 18.5 7.83 +1.21 14 88 +231%
FCAP FIRST CAP INC 1.2 19.5 19.06 13.05 +0.5 66 87 +228%
EDMC EDUCATION MGMT CORP 1065.4 46.06 45.5 29.23 +1.79 92 90 +211%
CSKKY CSK CORP 0.5 31.38 37.7 17.5 +0.61 64 85 +198%
SYNT SYNTEL INC 33.6 13.04 17.65 8.2 +1.27 61 90 +191%
CRRB CARROLLTON BANCORP 2.0 13.75 14.45 11.55 +0.53 48 64 +187%
CTMI CTI MOLECULAR IMAGING IN 771.1 25.85 25.94 13.53 +0.55 16 91 +171%
WTNY WHITNEY HLDG CORP 191.0 33.628 38.75 25.85 +1.55 71 80 +167%
EMCI EMC INS GROUP INC 11.1 14.8 23.5 13.01 +0.54 89 34 +164%
CFFI C & F FINL CORP 3.1 23 25.25 18.19 +0.51 81 78 +161%
PPDI PHARMACEUTICAL PROD DEV 1184.7 20.86 35.31 16.06 +1.52 79 27 +160%
FSBI FIDELITY BANCORP INC 4.3 19.54 20.47 13.53 +1.49 68 83 +159%
ERES ERESEARCHTECHNOLOGY INC 437.4 19.35 19.31 3.96 +0.9 77 98 +158%
COBH PENNSYLVANIA COMM BANCOR 2.6 40.5 54 32.38 +0.5 89 67 +153%
ADLR ADOLOR CORP 322.7 15 19.48 9.09 +0.98 30 87 +146%
NASB NASB FINL INC 4.9 21.33 25.75 14.5 +0.54 58 84 +144%
STRA STRAYER ED INC 106.7 61.8 66.45 41.38 +2.31 67 85 +139%
BANF BANCFIRST CORP 14.8 49.98 50.12 33.75 +0.76 77 81 +138%
HUMC HUMMINGBIRD LTD 7.0 15.47 23.32 11.65 +0.97 85 40 +138%
HLYW HOLLYWOOD ENTMT CORP 1509.7 15 21.29 10.88 +0.48 91 69 +137%
HGIC HARLEYSVILLE GROUP INC 127.3 28.01 32.41 19.58 +1.76 65 73 +132%
SHBI SHORE BANCSHARES INC 3.1 21.5 22 17.09 +0.5 0 66 +126%
DCTM DOCUMENTUM INC 1349.9 12.68 27.18 7.86 +1.13 62 96 +125%
FCNCA FIRST CTZNS BANCSHARES N 17.6 103.49 114.99 81.5 +0.41 36 67 +121%
PFGI PROVIDENT FINL GROUP INC 399.4 26.081 31.64 20.73 +0.99 20 52 +120%
CMLS CUMULUS MEDIA INC 1117.7 18.2 21.98 5.82 +0.55 41 98 +120%
SWMAY SWEDISH MATCH AB 2.5 77.04 85.75 47.09 +0.79 15 77 +120%
ELUX AKTIEBOLAGET ELECTROLUX 60.3 32.59 40.69 19.95 +2.29 11 84 +109%
SKYF SKY FINL GROUP INC 324.9 20.59 23.8 17.25 +0.68 69 53 +107%
SANG SANGSTAT MED CORP 644.8 21.902 27.49 15.88 +1.04 95 78 +104%
NPSP NPS PHARMACEUTICALS INC 1455.4 22.1 41.4 11.59 +1.53 16 95 +102%
COKE COCA COLA BOTTLING CO CO 33.2 47.38 52.09 36.09 +0.48 94 79 +99%
FCZA FIRST CTZNS BANC CORP 1.8 23.5 26.5 18 +0.5 71 68 +98%
ESIO ELECTRO SCIENTIFIC INDS 579.8 16.38 39.59 13.27 +1.55 15 36 +98%
STTX STEEL TECHNOLOGIES INC 215.6 17.83 19.05 7.25 +0.87 67 96 +96%
BKNG BANKNORTH GROUP INC NEW 1783.4 24.48 27.45 19.77 +0.73 83 62 +94%
YANB YARDVILLE NATL BANCORP 18.9 19.05 21.24 10.84 +2.06 66 87 +94%
KEYS KEYSTONE AUTOMOTIVE INDS 112.0 17.05 22.25 12.25 +0.55 88 66 +92%
BMHC BUILDING MATLS HLDG CORP 69.9 12.478 18.7 9 +0.78 25 35 +91%
HYDL HYDRIL CO 176.7 25.91 28.25 13.25 +1.03 74 90 +91%
AVTR AVATAR HLDGS INC 13.5 24.76 28.64 21.3 +0.7 14 70 +89%
NWSB NORTHWEST BANCORP INC PA 25.8 14 14.95 9.7 +1.27 86 86 +88%
Stocks moving down.
AEPI AEP INDS INC 300.5 18.74 37.7 19.44 -8.29 51 21 +1883%
CCFH CCF HLDG CO 23.6 19.6 23.12 15.65 -1.79 92 68 +1382%
LSBI LSB FINL CORP 4.0 17.51 19.75 14.55 -0.49 82 62 +617%
CERN CERNER CORP 3953.7 32.29 60 35 -2.92 64 21 +548%
TLTOA TELE2 AB 0.3 13.5 40 16.09 -2.75 0 7 +500%
CNAF COMMERCIAL NATL FINL COR 3.1 22.07 23.37 16.65 -0.43 58 67 +498%
USPI UNITED SURGICAL PARTNERS 3444.6 21.55 34.65 14.87 -0.55 96 43 +464%
IBNK INTEGRA BK CORP 89.0 17.16 24.5 18 -0.86 11 22 +364%
ELBO ELECTRONICS BOUTIQUE HLD 1471.7 23.62 44.54 21.02 -3.83 93 45 +360%
LABS LABONE INC NEW 307.4 14.48 26.95 9.95 -1.68 97 49 +340%
AMRB AMERICAN RIV HLDGS 2.8 19.23 21.23 13.88 -0.5 63 70 +301%
APAGF APCO ARGENTINA INC CAYMA 2.9 19.13 26.5 13.03 -0.97 3 35 +266%
PBTC PEOPLES BANCTRUST INC 5.5 14.74 15.71 10.75 -0.55 78 80 +246%
YELL YELLOW CORP 1671.9 27.09 32.68 18 -2.42 21 83 +241%
ATVI ACTIVISION INC NEW 6288.0 22.1 35.1 16.34 -1.83 96 78 +240%
THQI THQ INC 4842.2 19.128 43.4 18.37 -1.67 88 22 +228%
BSTE BIOSITE INC 1533.5 25.84 33.5 12.43 -3.15 94 76 +217%
ARDNA ARDEN GROUP INC 5.3 52 69.95 44 -3.51 70 67 +206%
AFBC ADVANCE FINL BANCORP 2.5 17.51 18.7 12.8 -0.49 96 76 +205%
CACH CACHE INC 31.6 12.001 18.45 3.15 -1.3 92 98 +197%
FBNKM FIRST PFD CAP TR III 5.4 26.5 27.22 25.25 -0.47 0 0 +193%
PSUN PACIFIC SUNWEAR CALIF IN 3284.8 19.25 26.8 12 -1.11 89 86 +185%
PFCB P F CHANGS CHINA BISTRO 1862.2 28.08 40.22 16.95 -0.95 90 88 +180%
MAXE MAX & ERMAS RESTAURANTS 2.1 13.1 15.69 9.3 -0.5 70 65 +176%
NTIQ NETIQ CORP 2424.6 13.7 38.54 13.82 -0.8 80 18 +175%
UNFI UNITED NAT FOODS INC 442.7 22.13 26.38 14.25 -0.9 88 86 +164%
HOTT HOT TOPIC INC 2658.1 17.07 28.2 14.85 -0.96 70 39 +146%
MWRK MOTHERS WK INC 178.8 34.27 40.25 6.9 -3.76 84 98 +142%
PFBX PEOPLES FINL CORP MISS 3.7 12.05 15.45 10.4 -0.89 41 30 +140%
KOSS KOSS CORP 2.3 15.6 19 12.59 -0.55 65 41 +139%
ESRX EXPRESS SCRIPTS INC 4625.9 51.28 65.9 36.73 -3.24 71 70 +135%
SCSC SCANSOURCE INC 130.3 54.79 69.94 39.5 -3.26 77 74 +132%
PCBI PEOPLES CMNTY BANCORP IN 3.4 22.49 23.73 15.4 -0.76 70 84 +103%
HCBC HIGH CTRY BANCORP INC 0.8 19.5 20.5 15.91 -0.5 94 63 +100%
URBN URBAN OUTFITTERS INC 868.5 21.9 37.23 10.3 -2.39 91 93 +98%
TLTOB TELE2 AB 3.2 14.11 37.22 14.75 -0.64 28 17 +95%
BBGI BEASLEY BROADCAST GROUP 35.0 12 17.55 8.05 -0.56 94 54 +89%
15 AMEX stocks with the largest volume percentage increase.
At least 12 dollars and 1/4 change.
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
Stocks moving up.
MPN PC MONONGAHELA PWR CO 1.0 70 77 64 +0.55 0 0 +3105%
SCB COMMUNITY BANCSHARES INC 7.1 17.25 17.75 11 +1.05 85 80 +788%
PET PB PACIFIC ENTERPRISES 0.2 64 69.9 54.89 +1.9 0 0 +675%
IYG ISHARES TR 62.1 76.25 97.11 66 +3 0 0 +435%
CIZ CITIZENS HLDG CO MISS 1.6 17.5 16.85 12.17 +0.9 66 73 +332%
LAT MERRILL LYNCH & CO INC 36.1 20.4 21.3 19.55 +0.35 0 0 +328%
BHV BLACKROCK VA MUNICIPAL B 8.9 14.5 15.95 14 +0.25 0 45 +237%
IYC ISHARES TR 540.3 41.9 58.9 38.3 +0.86 0 0 +214%
IXN ISHARES TR 7.7 29.84 60.38 28.74 +1.1 0 0 +210%
IOT INCOME OPPRTNT RLTY INVS 1.4 13.25 23.5 12 +0.5 2 40 +207%
RTH RETAIL HOLDRS TR 1714.3 72.78 102.23 69.55 +1.76 0 0 +183%
IJT ISHARES TR 169.4 62.86 82.42 55.75 +1.13 0 0 +174%
IKT PA INTRUST CAP TR 2.8 25.5 27.5 24.4 +0.5 0 0 +168%
Stocks moving down.
PCG PZ PACIFIC GAS & ELEC CO 81.0 21.85 24.25 16.5 -0.65 0 0 +3859%
RWR STREETTRACKS SER TR 46.4 117.35 133.25 104.37 -0.35 0 0 +495%
</PRE></FONT></BODY>
</PRE>
