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 12/12/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8538.40 -50.74 -0.59% 252.20 mil shares
!DJ20 Dow Transports 2336.46 -11.60 -0.49% 51.14 mil shares
!DJ15 Dow Utilities 206.33 +1.12 +0.55% 26.92 mil shares
!COMP Nasdaq Composite 1399.55 +2.96 +0.21% 1415.61 mil shares
!XAX American Exchange 825.52 +0.76 +0.09% 1843.71 mil shares
!NYA NYSE Composite 481.09 -1.73 -0.36% 1239.07 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 40 28 1741 1515 186
AMEX 12 20 376 389 4
NASDAQ 39 40 1614 1661 6
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
NT NORTEL NETWORKS CORP NEW 41045.6 1.81 8.77 0.43 -0.09 48 83 +26%
LU LUCENT TECHNOLOGIES INC 39773.9 1.48 8.15 0.55 +0.03 10 11 -17%
UAL UAL CORP 38986.2 1.57 17.9 0.64 +0.36 6 1 +329%
BAX BAXTER INTL INC 24917.9 29.05 59.9 24.06 +0.27 75 16 +302%
ALA ALCATEL 19958.1 4.76 19.73 2.02 -0.52 6 16 +788%
PCS SPRINT CORP 18248.5 5.36 25.2 1.75 +0.56 95 58 +84%
BMY BRISTOL MYERS SQUIBB CO 18141.7 25.35 56 19.48 -1.8 11 16 +147%
HAL HALLIBURTON CO 17297.6 20 21.39 8.59 -0.4 26 93 +283%
GE GENERAL ELEC CO 15494.0 25.9 41.84 21.4 -0.24 79 27 -46%
PFE PFIZER INC 15130.6 31.12 42.45 25.13 -0.49 71 33 -11%
HD HOME DEPOT INC 14487.4 27.29 52.59 23.18 +0.52 77 13 -5%
AOL AOL TIME WARNER INC 12881.4 13.56 34.25 8.7 -0.09 60 13 -30%
EMC E M C CORP MASS 11350.3 6.67 17.97 3.66 +0.31 25 15 -32%
L LIBERTY MEDIA CORP NEW 11321.4 9.47 15.02 6.16 +0.12 16 39 +21%
C CITIGROUP INC 10979.1 36.62 52.2 24.48 +0.36 64 58 -43%
MOT MOTOROLA INC 10605.0 9.53 17.12 7.3 -0.06 61 15 -36%
HPQ HEWLETT PACKARD CO 10479.5 18.76 24.12 10.75 +0.53 46 81 -24%
KM K MART CORP 10316.0 0.59 6.09 0.38 +0.04 1 2 +121%
NOK NOKIA CORP 10193.8 17.19 27.05 10.51 +0.22 70 50 -26%
TXN TEXAS INSTRS INC 10139.3 17.44 35.94 13.09 +0.22 60 15 -32%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
INTC INTEL CORP 54385.4 18.19 36.77 12.95 +0.03 45 22 -25%
CSCO CISCO SYS INC 54068.7 14.11 21.84 8.12 +0.26 82 33 -46%
CIEN CIENA CORP 50984.9 6.2 19.3 2.41 +1.02 10 49 +352%
SUNW SUN MICROSYSTEMS INC 41369.4 3.526 14.41 2.34 +0.04 69 11 -36%
ORCL ORACLE CORP 31498.0 11.395 17.5 7.25 +0.09 20 51 -33%
AMGN AMGEN INC 31381.1 50.45 65.88 30.56 +3.18 68 40 +91%
MSFT MICROSOFT CORP 27693.3 54.17 70.62 41.41 -0.49 81 40 -37%
JDSU JDS UNIPHASE CORP 27314.1 2.901 10.4 1.58 +0.08 44 12 -10%
AMAT APPLIED MATLS INC 26530.0 14.369 27.95 10.26 -0.2 44 30 -24%
DELL DELL COMPUTER CORP 21937.9 27.43 31.06 21.9 -0.32 81 49 -16%
NXTL NEXTEL COMMUNICATIONS IN 21891.0 12.4 14.67 2.5 +0.55 50 94 -28%
COST COSTCO WHSL CORP NEW 18766.5 29.56 46.9 28.35 +1.08 71 21 +206%
SEBL SIEBEL SYS INC 16801.1 7.72 38.38 5.33 +0.28 27 12 -4%
SMPX SYMPHONIX DEVICES 14158.2 0.095 1.23 0.05 +0.01 96 12 +239%
CMGI CMGI INC 14035.9 1.17 2.44 0.28 -0.05 74 97 +122%
ITWO I2 TECHNOLOGIES INC 13979.4 1.239 9.58 0.41 -0.07 54 48 +8%
QCOM QUALCOMM INC 13440.4 38.51 59.1 23.21 -1.03 62 64 -21%
YHOO YAHOO INC 12922.5 17.63 21.35 8.94 +1.17 85 93 -7%
KLAC KLA-TENCOR CORP 12792.7 38.4 70.58 25.16 -0.71 8 46 -29%
BEAS BEA SYS INC 12703.4 10.83 22.5 4.59 +0.91 67 94 +17%
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 62355.9 25.86 42.59 19.76 +0.14 0 0 -28%
SPY SPDR TR 34478.9 90.77 117.98 77.06 -0.01 0 0 -29%
BGO BEMA GOLD CORP 5410.6 1.31 1.91 0.3 +0.08 94 98 +202%
DIA DIAMONDS TR 5282.3 85.65 106.88 72.02 -0.34 0 0 -52%
SMH SEMICONDUCTOR HLDRS TR 4554.3 25.29 50.19 17.31 -0.11 0 0 -45%
KGC KINROSS GOLD CORP 3605.0 2.14 2.9 0.62 +0.25 91 97 +171%
GW GREY WOLF INC 3072.7 4.42 5.13 2.5 +0.39 17 93 +434%
DVN DEVON ENERGY CORP NEW 2965.0 48 53.09 32.93 -0.62 6 80 +161%
ECO ECHO BAY MINES LTD 2772.1 1.07 1.38 0.5 +0.1 71 92 +328%
NBR NABORS INDUSTRIES LTD 2486.5 37.77 49.98 26.13 +1.97 13 78 +42%
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.
MOG B MOOG INC 1.4 33.5 41 26.75 +1.25 0 71 +1844%
GSU PB ENTERGY GULF STS INC 0.2 59.25 63 57.25 +1.25 0 0 +1064%
CCZ COMCAST HOLDINGS CORP 715.8 22.9 53.25 15 +2.1 0 0 +911%
TXA TRIBUNE CO NEW 248.2 74.5 89.75 59 +1.74 0 0 +860%
RGA PA REINSURANCE GROUP AMER I 304.9 45.99 50.5 42.43 +0.62 0 0 +754%
GSU PE ENTERGY GULF STS INC 0.3 67 70 65 +1.75 0 0 +634%
PRI COX COMMUNICATIONS INC N 759.6 30.01 60 23.75 +0.71 0 0 +611%
PTZ PULITZER INC 253.2 47.94 55.8 40.12 +5.08 78 52 +576%
VCO VINA CONCHA Y TORO 29.3 34.2 38.3 28.05 +1.62 48 59 +572%
WGR PA WESTERN GAS RES INC 89.6 54.09 54.4 41.9 +0.59 0 0 +499%
SEH SPARTECH CORP 504.7 21.31 27.75 17.8 +3.23 31 62 +421%
GTK GTECH HLDGS CORP 2897.1 27.37 30.49 17.62 +2.63 96 75 +376%
ASA ASA LTD 542.7 37.15 40.44 19 +3.27 84 92 +331%
CMM PB CRIIMI MAE INC 12.7 19 19.25 12.25 +1 0 0 +321%
FDS FACTSET RESH SYS INC 1223.8 28.02 41.45 21.15 +1.33 83 68 +282%
POB PHILADELPHIA PA AUTH FOR 36.5 26.5 26 23.8 +0.65 0 0 +255%
CL P COLGATE PALMOLIVE CO 0.3 96 97 86 +0.5 0 0 +234%
MCI MASSMUTUAL CORPORATE INV 21.8 18.95 25 18.3 +0.61 0 26 +233%
AU ANGLOGOLD LTD 2107.9 32.67 34.66 17.26 +2.62 32 92 +220%
BNL BUNZL PUB LTD CO 6.8 34.8 39.8 29.25 +0.92 59 65 +209%
BG BUNGE LIMITED 1547.2 23.35 26.31 16.98 +1.58 78 63 +192%
CVW CORPORATE BACKED TR CTFS 6.1 21.9 25.25 18.2 +0.65 0 0 +178%
PD PA PHELPS DODGE CORP 57.8 86.25 106.5 69.8 +0.55 0 0 +166%
NFX NEWFIELD EXPL CO 883.7 38.79 39.15 27.16 +1.84 5 81 +157%
NAP NATIONAL PROCESSING INC 252.0 16.18 34.33 11.5 +1.57 72 12 +154%
FCX PC FREEPORT MCMORAN COPPER& 17.8 29 28.25 16.75 +1.12 0 0 +153%
TTC TORO CO 214.4 66.5 68.3 43.22 +3.45 81 89 +150%
CNX CONSOL ENERGY INC 440.4 15.86 28.31 9.8 +0.71 35 51 +140%
MDG MERIDIAN GOLD INC 1633.3 16.98 20.88 9.69 +1.28 49 86 +133%
GDI GARDNER DENVER INC 80.7 19.08 28 14.34 +1.44 37 38 +124%
CMO CAPSTEAD MTG CORP 268.9 22.75 26.2 13.8 +2.72 27 56 +117%
BR BURLINGTON RES INC 2833.7 43 45.34 32 +1.06 12 80 +113%
ABX BARRICK GOLD CORP 5275.7 15.75 23.48 13.45 +0.63 38 41 +113%
Stocks moving down.
BSC PG BEAR STEARNS COS INC 80.0 41.02 42.59 37 -0.76 0 0 +4461%
BSC PA BEAR STEARNS COS INC 83.0 43.625 45.8 41 -0.72 0 0 +4075%
HUB A HUBBELL INC 319.6 32.85 35 24.62 -1.15 0 82 +2672%
FNM PH FEDERAL NATL MTG ASSN 22.4 52.5 55 50 -2.25 0 0 +2592%
SCL P STEPAN CO 0.5 29.75 34.2 24 -1.25 0 0 +1983%
BVF BIOVAIL CORP 8039.7 30.01 57.18 19.9 -2.5 72 24 +784%
NMK PB NIAGARA MOHAWK PWR CORP 0.1 55.85 70 49 -0.65 0 0 +488%
AZO AUTOZONE INC 6028.9 73.56 89.34 59.2 -6.1 89 51 +379%
AAP ADVANCED AUTO PARTS INC 3490.5 50.05 62.19 39.84 -2.5 90 64 +377%
AVA PA AVISTA CAP I 20.3 23.76 24.45 18.65 -0.58 0 0 +353%
PE PD PECO ENERGY CO 0.2 69.25 72.5 66 -0.75 0 0 +326%
RSE PB ROUSE CO 22.1 44.51 47.84 41.5 -0.74 0 0 +307%
KCP COLE KENNETH PRODTNS INC 384.7 23.65 30.5 15.55 -0.6 43 85 +211%
KZL KERZNER INTERNATIONAL LT 86.8 20.2 31.2 18.1 -0.91 16 42 +208%
THX HOUSTON EXPL CO 110.7 32.8 35 23.8 -0.95 12 73 +177%
KMB KIMBERLY CLARK CORP 7051.9 46.05 66.79 45.83 -0.73 56 22 +175%
IOO ISHARES TR 33.5 45.46 60.4 39 -0.51 0 0 +163%
KSA CORTS TR PROVIDENT FING 12.6 20.2 26.3 20.75 -1.17 0 0 +162%
BMY BRISTOL MYERS SQUIBB CO 18141.7 25.35 56 19.48 -1.8 11 16 +147%
HHS HARTE-HANKS INC 615.4 17.77 22.68 16.05 -0.61 70 37 +133%
KMR KINDER MORGAN MANAGEMENT 335.5 28.74 38.34 25.4 -0.96 35 28 +131%
OEC PB OHIO EDISON CO 0.2 65.5 69 62.5 -1 0 0 +126%
CFP CALIFORNIA FED PFD CAP C 194.0 25.91 26.65 24.25 -0.61 0 0 +124%
LF LEAPFROG ENTERPRISES INC 732.3 27.75 35.7 13 -1.56 44 95 +123%
ROP ROPER INDS INC NEW 322.6 38.49 52.91 27.25 -0.88 86 54 +123%
TWP TREX INC 190.2 34.47 36.81 16.2 -0.78 73 94 +121%
CPO CORN PRODS INTL INC 180.3 29.93 37 23.84 -0.54 48 43 +120%
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.
EMMSP EMMIS COMMUNICATIONS COR 199.3 38.154 48.5 23.31 +0.56 0 0 +814%
PBKSP PROVIDENT TR II 1.4 27.4 27.5 26.2 +0.4 0 0 +714%
GOLD RANDGOLD RES LTD 328.9 23.06 20.88 11.66 +2.59 0 87 +653%
TBFCP TELEBANC CAP TR II 6.7 19.62 23.05 17 +0.42 0 0 +537%
LIHRY LIHIR GOLD LTD 55.7 14.38 19.09 11.48 +1 31 72 +386%
CFFI C & F FINL CORP 4.4 24.75 25.25 18.9 +1.05 87 82 +385%
NTAI NAM TAI ELECTRONICS INC 425.6 26.95 25.2 15.26 +1.93 50 94 +305%
ESCA ESCALADE INC 19.3 21.72 27 15.98 +0.93 79 83 +298%
PFED PARK BANCORP INC 3.1 23.76 23.09 17.69 +0.96 73 82 +293%
CRMT AMERICAS CAR MART INC 85.4 13.43 17.05 4.9 +0.44 27 96 +260%
ACAM ACAMBIS PLC 19.1 41.1 55.59 27.7 +2.31 34 62 +258%
FARM FARMER BROS CO 3.0 319 370.99 242 +14 4 77 +246%
RGLD ROYAL GOLD INC 1311.9 22.6 21.3 5 +1.36 79 98 +231%
CAPX CAPITAL CROSSING BK 21.9 24.34 27.25 17.41 +0.42 62 69 +211%
COST COSTCO WHSL CORP NEW 18766.5 29.56 46.9 28.35 +1.08 71 21 +206%
CHRW C H ROBINSON WORLDWIDE I 1285.2 32.68 35.4 25.83 +0.6 76 84 +202%
LAWS LAWSON PRODS INC 34.8 31.9 33.22 24.25 +1.03 19 84 +192%
ESPD ESPEED INC 1438.3 17.45 16.45 6.95 +1.45 99 97 +189%
CCOW CAPITAL CORP OF THE WEST 12.9 21.14 22 13.44 +0.4 89 87 +188%
LMLP LML PMT SYS INC 435.5 12.75 12.44 3.12 +0.75 78 99 +183%
RYAAY RYANAIR HLDGS PLC 852.9 42.5 48.2 27.63 +0.59 97 91 +169%
SOBI SOBIESKI BANCORP INC 3.8 13.88 16.8 10.95 +0.99 1 66 +139%
YANB YARDVILLE NATL BANCORP 19.2 17.33 21.23 11.75 +0.98 72 83 +134%
HMY HARMONY GOLD MNG LTD 4171.7 17.01 19 5.84 +1.86 96 96 +131%
ZAPS BERKSHIRE BANCORP INC DE 1.1 32.99 33.73 27.25 +0.99 31 75 +128%
NWSB NORTHWEST BANCORP INC PA 33.8 14.47 15.8 9.98 +0.43 84 69 +126%
MATK MARTEK BIOSCIENCES CORP 433.3 20.52 34.25 12.5 +1.12 90 80 +102%
HOFT HOOKER FURNITURE CORP 14.0 16.9 16.4 13 +0.93 0 71 +102%
HMY X HARMONY GOLD MNG LTD 7.9 12.4 14.52 2.08 +1.88 0 0 +95%
AMGN AMGEN INC 31381.1 50.45 65.88 30.56 +3.18 68 40 +91%
BORL BORLAND SOFTWARE CORP 1833.0 12.31 18.4 6.48 +0.74 55 73 +86%
ISSX INTERNET SEC SYS INC 4018.7 22.05 41.48 10.26 +2.01 93 85 +77%
PTEN PATTERSON UTI ENERGY INC 1909.5 32.56 34.59 18.87 +1.41 7 91 +75%
PNFP PINNACLE FINL PARTNERS I 7.8 13 13 10.55 +0.5 85 76 +73%
ALAB ALABAMA NATL BANCORP DEL 30.6 44.2 48.23 31.59 +1.2 76 72 +72%
HTCH HUTCHINSON TECHNOLOGY IN 786.4 23 27.7 12.8 +0.42 93 78 +71%
OSTK OVERSTOCK COM INC DEL 157.8 14.45 16.67 4.4 +0.83 81 98 +68%
USTR UNITED STATIONERS INC 216.8 32.2 42.7 22.34 +1.11 25 81 +53%
COLM COLUMBIA SPORTSWEAR CO 540.1 47.44 46.44 27.45 +1.24 77 90 +52%
THRD TF FINL CORP 2.0 24.65 24.84 19.62 +0.47 43 83 +49%
TSMA TESMA INTL INC 1.3 16.85 25.73 14.25 +0.71 40 31 +49%
ITRI ITRON INC 313.7 23.96 36.5 12.52 +0.76 68 68 +44%
INSU INSITUFORM TECHNOLOGIES 156.7 18.05 28.8 12.66 +0.61 51 35 +36%
IVGN INVITROGEN CORP 1797.5 32.18 64.75 25.23 +0.95 64 13 +29%
SRCL STERICYCLE INC 659.1 31.78 40.54 25 +0.41 96 68 +26%
HCBB HCB BANCSHARES INC 1.2 16 16.7 12.38 +0.4 76 75 +25%
TTWO TAKE-TWO INTERACTIVE SOF 2342.4 25.89 31.48 9.3 +0.97 96 92 +24%
PCBI PEOPLES CMNTY BANCORP IN 1.3 21.48 23.93 16.5 +0.41 80 65 +19%
FLIR FLIR SYS INC 482.0 46.41 59.5 27.37 +1.38 72 83 +18%
NHTB NEW HAMPSHIRE THRIFT BAN 1.8 19.41 19.77 15 +0.43 51 77 +15%
DRIV DIGITAL RIV INC 590.3 12.81 21.94 4.25 +0.78 99 91 +14%
ADRE BLDRS INDEX FDS TR 1.0 52.75 54.9 48.9 +1 0 0 +11%
CUNO CUNO INC 30.8 34.09 38.34 28.43 +0.89 76 68 +10%
SMSC STANDARD MICROSYSTEMS CO 95.4 21 27.65 11.8 +0.77 61 88 +10%
Stocks moving down.
GTPS GREAT AMERN BANCORP INC 30.8 29.109 29.72 18.15 -0.61 96 91 +1431%
RGFCM R&G FINL CORP 80.0 25.01 26.59 23.95 -0.5 0 0 +1110%
DENHY DENISON INTL PLC 204.0 16 21.3 13.76 -0.47 36 57 +1060%
GREY GREY GLOBAL GROUP INC 5.4 603.2 832 508 -6.8 8 67 +587%
CFSB CITIZENS FIRST FINL CORP 14.8 22.51 23.75 17.3 -0.94 36 83 +527%
HMNF HMN FINL INC 22.9 16.75 20.25 14.84 -0.55 20 55 +432%
MBLAP NATIONAL MERCANTILE BANC 1.5 12 14.4 10 -1 0 0 +407%
ICTG ICT GROUP INC 268.4 14.051 27.48 12.5 -2.01 96 22 +387%
PSMT PRICESMART INC 43.2 21.95 43.27 16.5 -0.99 98 23 +314%
WAYN WAYNE SVGS BANCSHARES IN 3.7 17.41 22.98 16.25 -0.79 92 43 +284%
NDSN NORDSON CORP 281.4 24.61 33.4 21.3 -1.48 26 50 +278%
PPCCP PEOPLES PFD CAP CORP 4.0 24.5 25.59 23.84 -0.42 0 0 +269%
BLDP BALLARD PWR SYS INC 3076.2 12.325 38.5 6.66 -1.89 20 13 +266%
IDXC IDX SYS CORP 496.2 17.59 18.81 9.8 -0.8 93 93 +254%
URBN URBAN OUTFITTERS INC 1126.2 26.11 37.23 17.7 -2.54 89 73 +175%
CTCO COMMONWEALTH TEL ENTERPR 196.9 36.3 48.88 30.11 -1.62 57 28 +167%
GCBC GREENE COUNTY BANCORP IN 1.2 19.1 20 14.64 -0.76 95 79 +133%
ZRAN ZORAN CORP 2662.0 17.31 31.93 8.87 -1.71 76 85 +121%
TRAK CANTERBURY PK HLDG CORP 9.1 12.13 15.05 6.34 -0.98 88 94 +99%
ALOG ANALOGIC CORP 99.5 45.981 56.5 36.73 -1.87 37 74 +96%
CPWM COST PLUS INC CALIF 609.9 31.23 34.95 19.65 -1.04 91 89 +89%
TTEK TETRA TECH INC NEW 759.1 13 21.9 6.47 -0.45 55 78 +88%
CHIC CHARLOTTE RUSSE HLDG INC 361.2 12.42 29.26 7.58 -0.82 60 35 +87%
CRHCY CRH PLC 33.3 13.29 18.5 11 -0.46 82 25 +83%
ERIE ERIE INDTY CO 54.6 37.64 45.84 36.35 -0.44 66 40 +81%
SBIBN STERLING BANCSHARES CAP 3.7 25.25 26.32 25 -0.69 0 0 +80%
FSBI FIDELITY BANCORP INC 3.5 18.18 20.47 14.72 -0.47 61 66 +78%
PDCO PATTERSON DENTAL CO 1235.5 41.91 55.11 38 -1.06 85 42 +73%
CKFR CHECKFREE CORP NEW 2225.1 16.19 25.4 7.45 -0.67 90 80 +65%
AUTN AUTONOMY CORP PLC 6.0 14.15 31.45 6 -1.44 77 82 +54%
CSWC CAPITAL SOUTHWEST CORP 3.6 49.22 79.23 45.35 -0.78 1 21 +49%
ACGL ARCH CAP GROUP LTD 138.4 31.92 34.5 22.84 -0.72 57 85 +47%
SRCEO 1ST SOURCE CAP TR II 0.8 19.15 22.25 18.91 -0.85 0 0 +44%
ROIAK RADIO ONE INC 928.8 15.33 24.8 10.5 -1.26 0 28 +44%
CBSS COMPASS BANCSHARES INC 896.7 30.96 36.12 26 -0.68 69 58 +41%
ROIA RADIO ONE INC 313.7 15.64 25.79 10.77 -1.25 79 29 +40%
IGEN IGEN INTL INC DEL 321.4 41.85 44.44 26.09 -0.65 75 87 +37%
USPI UNITED SURGICAL PARTNERS 740.1 15.5 34.65 15.61 -1.47 96 24 +37%
FOBB FIRST OAK BROOK BANCSHAR 5.8 31.7 34.58 23.06 -0.4 85 78 +32%
WCST WESCAST INDS INC 1.0 25 36.61 22.75 -0.5 29 21 +29%
ORLY O REILLY AUTOMOTIVE INC 534.0 26.3 38.44 24.09 -0.43 77 21 +23%
AMSG AMSURG CORP 371.2 24.15 33.84 22.05 -0.84 93 36 +22%
FNFN FRANKLIN FINL CORP TENN 17.2 23.05 29.22 14.34 -0.38 94 84 +19%
HARL HARLEYSVILLE SVGS FINL C 0.5 21.93 23.02 17.59 -1.09 69 73 +15%
SAFC SAFECO CORP 1206.9 35.38 38 24.98 -0.45 84 71 +9%
ULAB UNILAB CORP NEW 436.7 19.04 31.19 15.5 -0.46 87 46 +8%
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.
BRN BARNWELL INDS INC 6.4 20.45 20.75 19.4 +0.45 2 57 +1500%
MSL MIDSOUTH BANCORP INC 45.8 19.4 19.19 10.75 +1.03 94 96 +843%
ANE ALLIANCE BANCORP NEW ENG 47.2 18.3 18.45 10.27 +0.95 52 91 +543%
HOO PA GLACIER WTR TR I 22.9 20.45 23.34 18.5 +1.2 0 0 +460%
HXF SHELBOURNE PPTYS III INC 2.0 43.5 61.5 23.13 +2.75 0 87 +405%
IJR ISHARES TR 933.4 100.6 128.7 84 +0.85 0 0 +326%
SIL APEX SILVER MINES LTD 554.0 15.5 18.12 8.8 +0.82 40 87 +324%
APL ATLAS PIPELINE PARTNERS 15.0 25.26 29.59 20.4 +0.66 22 61 +265%
HXE SHELBOURNE PPTYS II INC 2.0 54.5 76 33.09 +1.25 0 81 +246%
Stocks moving down.
PPA PA PREMIER BANCORP INC PA 3.6 25.05 27 25.09 -1.45 0 0 +559%
PCG PC PACIFIC GAS & ELEC CO 0.9 15 16 12 -0.4 0 0 +346%
IWB ISHARES TR 742.3 48.05 62.13 40.88 -0.25 0 0 +326%
KNK KANKAKEE BANCORP INC 3.5 37 40.5 27.37 -0.35 15 78 +313%
VTI VANGUARD INDEX TR 837.0 84.8 108.84 72 -0.3 0 0 +270%
AFP UNITED CAPITAL CORP 17.3 33.55 34.6 20.75 -0.85 61 93 +257%
</PRE></FONT></BODY>
</PRE>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 12/12/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8538.40 -50.74 -0.59% 252.20 mil shares
!DJ20 Dow Transports 2336.46 -11.60 -0.49% 51.14 mil shares
!DJ15 Dow Utilities 206.33 +1.12 +0.55% 26.92 mil shares
!COMP Nasdaq Composite 1399.55 +2.96 +0.21% 1415.61 mil shares
!XAX American Exchange 825.52 +0.76 +0.09% 1843.71 mil shares
!NYA NYSE Composite 481.09 -1.73 -0.36% 1239.07 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 40 28 1741 1515 186
AMEX 12 20 376 389 4
NASDAQ 39 40 1614 1661 6
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
NT NORTEL NETWORKS CORP NEW 41045.6 1.81 8.77 0.43 -0.09 48 83 +26%
LU LUCENT TECHNOLOGIES INC 39773.9 1.48 8.15 0.55 +0.03 10 11 -17%
UAL UAL CORP 38986.2 1.57 17.9 0.64 +0.36 6 1 +329%
BAX BAXTER INTL INC 24917.9 29.05 59.9 24.06 +0.27 75 16 +302%
ALA ALCATEL 19958.1 4.76 19.73 2.02 -0.52 6 16 +788%
PCS SPRINT CORP 18248.5 5.36 25.2 1.75 +0.56 95 58 +84%
BMY BRISTOL MYERS SQUIBB CO 18141.7 25.35 56 19.48 -1.8 11 16 +147%
HAL HALLIBURTON CO 17297.6 20 21.39 8.59 -0.4 26 93 +283%
GE GENERAL ELEC CO 15494.0 25.9 41.84 21.4 -0.24 79 27 -46%
PFE PFIZER INC 15130.6 31.12 42.45 25.13 -0.49 71 33 -11%
HD HOME DEPOT INC 14487.4 27.29 52.59 23.18 +0.52 77 13 -5%
AOL AOL TIME WARNER INC 12881.4 13.56 34.25 8.7 -0.09 60 13 -30%
EMC E M C CORP MASS 11350.3 6.67 17.97 3.66 +0.31 25 15 -32%
L LIBERTY MEDIA CORP NEW 11321.4 9.47 15.02 6.16 +0.12 16 39 +21%
C CITIGROUP INC 10979.1 36.62 52.2 24.48 +0.36 64 58 -43%
MOT MOTOROLA INC 10605.0 9.53 17.12 7.3 -0.06 61 15 -36%
HPQ HEWLETT PACKARD CO 10479.5 18.76 24.12 10.75 +0.53 46 81 -24%
KM K MART CORP 10316.0 0.59 6.09 0.38 +0.04 1 2 +121%
NOK NOKIA CORP 10193.8 17.19 27.05 10.51 +0.22 70 50 -26%
TXN TEXAS INSTRS INC 10139.3 17.44 35.94 13.09 +0.22 60 15 -32%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
INTC INTEL CORP 54385.4 18.19 36.77 12.95 +0.03 45 22 -25%
CSCO CISCO SYS INC 54068.7 14.11 21.84 8.12 +0.26 82 33 -46%
CIEN CIENA CORP 50984.9 6.2 19.3 2.41 +1.02 10 49 +352%
SUNW SUN MICROSYSTEMS INC 41369.4 3.526 14.41 2.34 +0.04 69 11 -36%
ORCL ORACLE CORP 31498.0 11.395 17.5 7.25 +0.09 20 51 -33%
AMGN AMGEN INC 31381.1 50.45 65.88 30.56 +3.18 68 40 +91%
MSFT MICROSOFT CORP 27693.3 54.17 70.62 41.41 -0.49 81 40 -37%
JDSU JDS UNIPHASE CORP 27314.1 2.901 10.4 1.58 +0.08 44 12 -10%
AMAT APPLIED MATLS INC 26530.0 14.369 27.95 10.26 -0.2 44 30 -24%
DELL DELL COMPUTER CORP 21937.9 27.43 31.06 21.9 -0.32 81 49 -16%
NXTL NEXTEL COMMUNICATIONS IN 21891.0 12.4 14.67 2.5 +0.55 50 94 -28%
COST COSTCO WHSL CORP NEW 18766.5 29.56 46.9 28.35 +1.08 71 21 +206%
SEBL SIEBEL SYS INC 16801.1 7.72 38.38 5.33 +0.28 27 12 -4%
SMPX SYMPHONIX DEVICES 14158.2 0.095 1.23 0.05 +0.01 96 12 +239%
CMGI CMGI INC 14035.9 1.17 2.44 0.28 -0.05 74 97 +122%
ITWO I2 TECHNOLOGIES INC 13979.4 1.239 9.58 0.41 -0.07 54 48 +8%
QCOM QUALCOMM INC 13440.4 38.51 59.1 23.21 -1.03 62 64 -21%
YHOO YAHOO INC 12922.5 17.63 21.35 8.94 +1.17 85 93 -7%
KLAC KLA-TENCOR CORP 12792.7 38.4 70.58 25.16 -0.71 8 46 -29%
BEAS BEA SYS INC 12703.4 10.83 22.5 4.59 +0.91 67 94 +17%
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 62355.9 25.86 42.59 19.76 +0.14 0 0 -28%
SPY SPDR TR 34478.9 90.77 117.98 77.06 -0.01 0 0 -29%
BGO BEMA GOLD CORP 5410.6 1.31 1.91 0.3 +0.08 94 98 +202%
DIA DIAMONDS TR 5282.3 85.65 106.88 72.02 -0.34 0 0 -52%
SMH SEMICONDUCTOR HLDRS TR 4554.3 25.29 50.19 17.31 -0.11 0 0 -45%
KGC KINROSS GOLD CORP 3605.0 2.14 2.9 0.62 +0.25 91 97 +171%
GW GREY WOLF INC 3072.7 4.42 5.13 2.5 +0.39 17 93 +434%
DVN DEVON ENERGY CORP NEW 2965.0 48 53.09 32.93 -0.62 6 80 +161%
ECO ECHO BAY MINES LTD 2772.1 1.07 1.38 0.5 +0.1 71 92 +328%
NBR NABORS INDUSTRIES LTD 2486.5 37.77 49.98 26.13 +1.97 13 78 +42%
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.
MOG B MOOG INC 1.4 33.5 41 26.75 +1.25 0 71 +1844%
GSU PB ENTERGY GULF STS INC 0.2 59.25 63 57.25 +1.25 0 0 +1064%
CCZ COMCAST HOLDINGS CORP 715.8 22.9 53.25 15 +2.1 0 0 +911%
TXA TRIBUNE CO NEW 248.2 74.5 89.75 59 +1.74 0 0 +860%
RGA PA REINSURANCE GROUP AMER I 304.9 45.99 50.5 42.43 +0.62 0 0 +754%
GSU PE ENTERGY GULF STS INC 0.3 67 70 65 +1.75 0 0 +634%
PRI COX COMMUNICATIONS INC N 759.6 30.01 60 23.75 +0.71 0 0 +611%
PTZ PULITZER INC 253.2 47.94 55.8 40.12 +5.08 78 52 +576%
VCO VINA CONCHA Y TORO 29.3 34.2 38.3 28.05 +1.62 48 59 +572%
WGR PA WESTERN GAS RES INC 89.6 54.09 54.4 41.9 +0.59 0 0 +499%
SEH SPARTECH CORP 504.7 21.31 27.75 17.8 +3.23 31 62 +421%
GTK GTECH HLDGS CORP 2897.1 27.37 30.49 17.62 +2.63 96 75 +376%
ASA ASA LTD 542.7 37.15 40.44 19 +3.27 84 92 +331%
CMM PB CRIIMI MAE INC 12.7 19 19.25 12.25 +1 0 0 +321%
FDS FACTSET RESH SYS INC 1223.8 28.02 41.45 21.15 +1.33 83 68 +282%
POB PHILADELPHIA PA AUTH FOR 36.5 26.5 26 23.8 +0.65 0 0 +255%
CL P COLGATE PALMOLIVE CO 0.3 96 97 86 +0.5 0 0 +234%
MCI MASSMUTUAL CORPORATE INV 21.8 18.95 25 18.3 +0.61 0 26 +233%
AU ANGLOGOLD LTD 2107.9 32.67 34.66 17.26 +2.62 32 92 +220%
BNL BUNZL PUB LTD CO 6.8 34.8 39.8 29.25 +0.92 59 65 +209%
BG BUNGE LIMITED 1547.2 23.35 26.31 16.98 +1.58 78 63 +192%
CVW CORPORATE BACKED TR CTFS 6.1 21.9 25.25 18.2 +0.65 0 0 +178%
PD PA PHELPS DODGE CORP 57.8 86.25 106.5 69.8 +0.55 0 0 +166%
NFX NEWFIELD EXPL CO 883.7 38.79 39.15 27.16 +1.84 5 81 +157%
NAP NATIONAL PROCESSING INC 252.0 16.18 34.33 11.5 +1.57 72 12 +154%
FCX PC FREEPORT MCMORAN COPPER& 17.8 29 28.25 16.75 +1.12 0 0 +153%
TTC TORO CO 214.4 66.5 68.3 43.22 +3.45 81 89 +150%
CNX CONSOL ENERGY INC 440.4 15.86 28.31 9.8 +0.71 35 51 +140%
MDG MERIDIAN GOLD INC 1633.3 16.98 20.88 9.69 +1.28 49 86 +133%
GDI GARDNER DENVER INC 80.7 19.08 28 14.34 +1.44 37 38 +124%
CMO CAPSTEAD MTG CORP 268.9 22.75 26.2 13.8 +2.72 27 56 +117%
BR BURLINGTON RES INC 2833.7 43 45.34 32 +1.06 12 80 +113%
ABX BARRICK GOLD CORP 5275.7 15.75 23.48 13.45 +0.63 38 41 +113%
Stocks moving down.
BSC PG BEAR STEARNS COS INC 80.0 41.02 42.59 37 -0.76 0 0 +4461%
BSC PA BEAR STEARNS COS INC 83.0 43.625 45.8 41 -0.72 0 0 +4075%
HUB A HUBBELL INC 319.6 32.85 35 24.62 -1.15 0 82 +2672%
FNM PH FEDERAL NATL MTG ASSN 22.4 52.5 55 50 -2.25 0 0 +2592%
SCL P STEPAN CO 0.5 29.75 34.2 24 -1.25 0 0 +1983%
BVF BIOVAIL CORP 8039.7 30.01 57.18 19.9 -2.5 72 24 +784%
NMK PB NIAGARA MOHAWK PWR CORP 0.1 55.85 70 49 -0.65 0 0 +488%
AZO AUTOZONE INC 6028.9 73.56 89.34 59.2 -6.1 89 51 +379%
AAP ADVANCED AUTO PARTS INC 3490.5 50.05 62.19 39.84 -2.5 90 64 +377%
AVA PA AVISTA CAP I 20.3 23.76 24.45 18.65 -0.58 0 0 +353%
PE PD PECO ENERGY CO 0.2 69.25 72.5 66 -0.75 0 0 +326%
RSE PB ROUSE CO 22.1 44.51 47.84 41.5 -0.74 0 0 +307%
KCP COLE KENNETH PRODTNS INC 384.7 23.65 30.5 15.55 -0.6 43 85 +211%
KZL KERZNER INTERNATIONAL LT 86.8 20.2 31.2 18.1 -0.91 16 42 +208%
THX HOUSTON EXPL CO 110.7 32.8 35 23.8 -0.95 12 73 +177%
KMB KIMBERLY CLARK CORP 7051.9 46.05 66.79 45.83 -0.73 56 22 +175%
IOO ISHARES TR 33.5 45.46 60.4 39 -0.51 0 0 +163%
KSA CORTS TR PROVIDENT FING 12.6 20.2 26.3 20.75 -1.17 0 0 +162%
BMY BRISTOL MYERS SQUIBB CO 18141.7 25.35 56 19.48 -1.8 11 16 +147%
HHS HARTE-HANKS INC 615.4 17.77 22.68 16.05 -0.61 70 37 +133%
KMR KINDER MORGAN MANAGEMENT 335.5 28.74 38.34 25.4 -0.96 35 28 +131%
OEC PB OHIO EDISON CO 0.2 65.5 69 62.5 -1 0 0 +126%
CFP CALIFORNIA FED PFD CAP C 194.0 25.91 26.65 24.25 -0.61 0 0 +124%
LF LEAPFROG ENTERPRISES INC 732.3 27.75 35.7 13 -1.56 44 95 +123%
ROP ROPER INDS INC NEW 322.6 38.49 52.91 27.25 -0.88 86 54 +123%
TWP TREX INC 190.2 34.47 36.81 16.2 -0.78 73 94 +121%
CPO CORN PRODS INTL INC 180.3 29.93 37 23.84 -0.54 48 43 +120%
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.
EMMSP EMMIS COMMUNICATIONS COR 199.3 38.154 48.5 23.31 +0.56 0 0 +814%
PBKSP PROVIDENT TR II 1.4 27.4 27.5 26.2 +0.4 0 0 +714%
GOLD RANDGOLD RES LTD 328.9 23.06 20.88 11.66 +2.59 0 87 +653%
TBFCP TELEBANC CAP TR II 6.7 19.62 23.05 17 +0.42 0 0 +537%
LIHRY LIHIR GOLD LTD 55.7 14.38 19.09 11.48 +1 31 72 +386%
CFFI C & F FINL CORP 4.4 24.75 25.25 18.9 +1.05 87 82 +385%
NTAI NAM TAI ELECTRONICS INC 425.6 26.95 25.2 15.26 +1.93 50 94 +305%
ESCA ESCALADE INC 19.3 21.72 27 15.98 +0.93 79 83 +298%
PFED PARK BANCORP INC 3.1 23.76 23.09 17.69 +0.96 73 82 +293%
CRMT AMERICAS CAR MART INC 85.4 13.43 17.05 4.9 +0.44 27 96 +260%
ACAM ACAMBIS PLC 19.1 41.1 55.59 27.7 +2.31 34 62 +258%
FARM FARMER BROS CO 3.0 319 370.99 242 +14 4 77 +246%
RGLD ROYAL GOLD INC 1311.9 22.6 21.3 5 +1.36 79 98 +231%
CAPX CAPITAL CROSSING BK 21.9 24.34 27.25 17.41 +0.42 62 69 +211%
COST COSTCO WHSL CORP NEW 18766.5 29.56 46.9 28.35 +1.08 71 21 +206%
CHRW C H ROBINSON WORLDWIDE I 1285.2 32.68 35.4 25.83 +0.6 76 84 +202%
LAWS LAWSON PRODS INC 34.8 31.9 33.22 24.25 +1.03 19 84 +192%
ESPD ESPEED INC 1438.3 17.45 16.45 6.95 +1.45 99 97 +189%
CCOW CAPITAL CORP OF THE WEST 12.9 21.14 22 13.44 +0.4 89 87 +188%
LMLP LML PMT SYS INC 435.5 12.75 12.44 3.12 +0.75 78 99 +183%
RYAAY RYANAIR HLDGS PLC 852.9 42.5 48.2 27.63 +0.59 97 91 +169%
SOBI SOBIESKI BANCORP INC 3.8 13.88 16.8 10.95 +0.99 1 66 +139%
YANB YARDVILLE NATL BANCORP 19.2 17.33 21.23 11.75 +0.98 72 83 +134%
HMY HARMONY GOLD MNG LTD 4171.7 17.01 19 5.84 +1.86 96 96 +131%
ZAPS BERKSHIRE BANCORP INC DE 1.1 32.99 33.73 27.25 +0.99 31 75 +128%
NWSB NORTHWEST BANCORP INC PA 33.8 14.47 15.8 9.98 +0.43 84 69 +126%
MATK MARTEK BIOSCIENCES CORP 433.3 20.52 34.25 12.5 +1.12 90 80 +102%
HOFT HOOKER FURNITURE CORP 14.0 16.9 16.4 13 +0.93 0 71 +102%
HMY X HARMONY GOLD MNG LTD 7.9 12.4 14.52 2.08 +1.88 0 0 +95%
AMGN AMGEN INC 31381.1 50.45 65.88 30.56 +3.18 68 40 +91%
BORL BORLAND SOFTWARE CORP 1833.0 12.31 18.4 6.48 +0.74 55 73 +86%
ISSX INTERNET SEC SYS INC 4018.7 22.05 41.48 10.26 +2.01 93 85 +77%
PTEN PATTERSON UTI ENERGY INC 1909.5 32.56 34.59 18.87 +1.41 7 91 +75%
PNFP PINNACLE FINL PARTNERS I 7.8 13 13 10.55 +0.5 85 76 +73%
ALAB ALABAMA NATL BANCORP DEL 30.6 44.2 48.23 31.59 +1.2 76 72 +72%
HTCH HUTCHINSON TECHNOLOGY IN 786.4 23 27.7 12.8 +0.42 93 78 +71%
OSTK OVERSTOCK COM INC DEL 157.8 14.45 16.67 4.4 +0.83 81 98 +68%
USTR UNITED STATIONERS INC 216.8 32.2 42.7 22.34 +1.11 25 81 +53%
COLM COLUMBIA SPORTSWEAR CO 540.1 47.44 46.44 27.45 +1.24 77 90 +52%
THRD TF FINL CORP 2.0 24.65 24.84 19.62 +0.47 43 83 +49%
TSMA TESMA INTL INC 1.3 16.85 25.73 14.25 +0.71 40 31 +49%
ITRI ITRON INC 313.7 23.96 36.5 12.52 +0.76 68 68 +44%
INSU INSITUFORM TECHNOLOGIES 156.7 18.05 28.8 12.66 +0.61 51 35 +36%
IVGN INVITROGEN CORP 1797.5 32.18 64.75 25.23 +0.95 64 13 +29%
SRCL STERICYCLE INC 659.1 31.78 40.54 25 +0.41 96 68 +26%
HCBB HCB BANCSHARES INC 1.2 16 16.7 12.38 +0.4 76 75 +25%
TTWO TAKE-TWO INTERACTIVE SOF 2342.4 25.89 31.48 9.3 +0.97 96 92 +24%
PCBI PEOPLES CMNTY BANCORP IN 1.3 21.48 23.93 16.5 +0.41 80 65 +19%
FLIR FLIR SYS INC 482.0 46.41 59.5 27.37 +1.38 72 83 +18%
NHTB NEW HAMPSHIRE THRIFT BAN 1.8 19.41 19.77 15 +0.43 51 77 +15%
DRIV DIGITAL RIV INC 590.3 12.81 21.94 4.25 +0.78 99 91 +14%
ADRE BLDRS INDEX FDS TR 1.0 52.75 54.9 48.9 +1 0 0 +11%
CUNO CUNO INC 30.8 34.09 38.34 28.43 +0.89 76 68 +10%
SMSC STANDARD MICROSYSTEMS CO 95.4 21 27.65 11.8 +0.77 61 88 +10%
Stocks moving down.
GTPS GREAT AMERN BANCORP INC 30.8 29.109 29.72 18.15 -0.61 96 91 +1431%
RGFCM R&G FINL CORP 80.0 25.01 26.59 23.95 -0.5 0 0 +1110%
DENHY DENISON INTL PLC 204.0 16 21.3 13.76 -0.47 36 57 +1060%
GREY GREY GLOBAL GROUP INC 5.4 603.2 832 508 -6.8 8 67 +587%
CFSB CITIZENS FIRST FINL CORP 14.8 22.51 23.75 17.3 -0.94 36 83 +527%
HMNF HMN FINL INC 22.9 16.75 20.25 14.84 -0.55 20 55 +432%
MBLAP NATIONAL MERCANTILE BANC 1.5 12 14.4 10 -1 0 0 +407%
ICTG ICT GROUP INC 268.4 14.051 27.48 12.5 -2.01 96 22 +387%
PSMT PRICESMART INC 43.2 21.95 43.27 16.5 -0.99 98 23 +314%
WAYN WAYNE SVGS BANCSHARES IN 3.7 17.41 22.98 16.25 -0.79 92 43 +284%
NDSN NORDSON CORP 281.4 24.61 33.4 21.3 -1.48 26 50 +278%
PPCCP PEOPLES PFD CAP CORP 4.0 24.5 25.59 23.84 -0.42 0 0 +269%
BLDP BALLARD PWR SYS INC 3076.2 12.325 38.5 6.66 -1.89 20 13 +266%
IDXC IDX SYS CORP 496.2 17.59 18.81 9.8 -0.8 93 93 +254%
URBN URBAN OUTFITTERS INC 1126.2 26.11 37.23 17.7 -2.54 89 73 +175%
CTCO COMMONWEALTH TEL ENTERPR 196.9 36.3 48.88 30.11 -1.62 57 28 +167%
GCBC GREENE COUNTY BANCORP IN 1.2 19.1 20 14.64 -0.76 95 79 +133%
ZRAN ZORAN CORP 2662.0 17.31 31.93 8.87 -1.71 76 85 +121%
TRAK CANTERBURY PK HLDG CORP 9.1 12.13 15.05 6.34 -0.98 88 94 +99%
ALOG ANALOGIC CORP 99.5 45.981 56.5 36.73 -1.87 37 74 +96%
CPWM COST PLUS INC CALIF 609.9 31.23 34.95 19.65 -1.04 91 89 +89%
TTEK TETRA TECH INC NEW 759.1 13 21.9 6.47 -0.45 55 78 +88%
CHIC CHARLOTTE RUSSE HLDG INC 361.2 12.42 29.26 7.58 -0.82 60 35 +87%
CRHCY CRH PLC 33.3 13.29 18.5 11 -0.46 82 25 +83%
ERIE ERIE INDTY CO 54.6 37.64 45.84 36.35 -0.44 66 40 +81%
SBIBN STERLING BANCSHARES CAP 3.7 25.25 26.32 25 -0.69 0 0 +80%
FSBI FIDELITY BANCORP INC 3.5 18.18 20.47 14.72 -0.47 61 66 +78%
PDCO PATTERSON DENTAL CO 1235.5 41.91 55.11 38 -1.06 85 42 +73%
CKFR CHECKFREE CORP NEW 2225.1 16.19 25.4 7.45 -0.67 90 80 +65%
AUTN AUTONOMY CORP PLC 6.0 14.15 31.45 6 -1.44 77 82 +54%
CSWC CAPITAL SOUTHWEST CORP 3.6 49.22 79.23 45.35 -0.78 1 21 +49%
ACGL ARCH CAP GROUP LTD 138.4 31.92 34.5 22.84 -0.72 57 85 +47%
SRCEO 1ST SOURCE CAP TR II 0.8 19.15 22.25 18.91 -0.85 0 0 +44%
ROIAK RADIO ONE INC 928.8 15.33 24.8 10.5 -1.26 0 28 +44%
CBSS COMPASS BANCSHARES INC 896.7 30.96 36.12 26 -0.68 69 58 +41%
ROIA RADIO ONE INC 313.7 15.64 25.79 10.77 -1.25 79 29 +40%
IGEN IGEN INTL INC DEL 321.4 41.85 44.44 26.09 -0.65 75 87 +37%
USPI UNITED SURGICAL PARTNERS 740.1 15.5 34.65 15.61 -1.47 96 24 +37%
FOBB FIRST OAK BROOK BANCSHAR 5.8 31.7 34.58 23.06 -0.4 85 78 +32%
WCST WESCAST INDS INC 1.0 25 36.61 22.75 -0.5 29 21 +29%
ORLY O REILLY AUTOMOTIVE INC 534.0 26.3 38.44 24.09 -0.43 77 21 +23%
AMSG AMSURG CORP 371.2 24.15 33.84 22.05 -0.84 93 36 +22%
FNFN FRANKLIN FINL CORP TENN 17.2 23.05 29.22 14.34 -0.38 94 84 +19%
HARL HARLEYSVILLE SVGS FINL C 0.5 21.93 23.02 17.59 -1.09 69 73 +15%
SAFC SAFECO CORP 1206.9 35.38 38 24.98 -0.45 84 71 +9%
ULAB UNILAB CORP NEW 436.7 19.04 31.19 15.5 -0.46 87 46 +8%
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.
BRN BARNWELL INDS INC 6.4 20.45 20.75 19.4 +0.45 2 57 +1500%
MSL MIDSOUTH BANCORP INC 45.8 19.4 19.19 10.75 +1.03 94 96 +843%
ANE ALLIANCE BANCORP NEW ENG 47.2 18.3 18.45 10.27 +0.95 52 91 +543%
HOO PA GLACIER WTR TR I 22.9 20.45 23.34 18.5 +1.2 0 0 +460%
HXF SHELBOURNE PPTYS III INC 2.0 43.5 61.5 23.13 +2.75 0 87 +405%
IJR ISHARES TR 933.4 100.6 128.7 84 +0.85 0 0 +326%
SIL APEX SILVER MINES LTD 554.0 15.5 18.12 8.8 +0.82 40 87 +324%
APL ATLAS PIPELINE PARTNERS 15.0 25.26 29.59 20.4 +0.66 22 61 +265%
HXE SHELBOURNE PPTYS II INC 2.0 54.5 76 33.09 +1.25 0 81 +246%
Stocks moving down.
PPA PA PREMIER BANCORP INC PA 3.6 25.05 27 25.09 -1.45 0 0 +559%
PCG PC PACIFIC GAS & ELEC CO 0.9 15 16 12 -0.4 0 0 +346%
IWB ISHARES TR 742.3 48.05 62.13 40.88 -0.25 0 0 +326%
KNK KANKAKEE BANCORP INC 3.5 37 40.5 27.37 -0.35 15 78 +313%
VTI VANGUARD INDEX TR 837.0 84.8 108.84 72 -0.3 0 0 +270%
AFP UNITED CAPITAL CORP 17.3 33.55 34.6 20.75 -0.85 61 93 +257%
</PRE></FONT></BODY>
</PRE>
