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 12/17/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8535.39 -92.01 -1.07% 281.67 mil shares
!DJ20 Dow Transports 2343.38 -15.62 -0.66% 37.78 mil shares
!DJ15 Dow Utilities 213.26 +1.90 +0.90% 27.29 mil shares
!COMP Nasdaq Composite 1392.05 -8.28 -0.59% 1337.33 mil shares
!XAX American Exchange 829.03 -1.68 -0.20% 1800.56 mil shares
!NYA NYSE Composite 481.83 -4.10 -0.84% 1256.15 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 40 30 1277 1964 191
AMEX 15 27 359 429 9
NASDAQ 69 42 1414 2024 19
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
KM K MART CORP 43229.7 0.39 6.09 0.38 -0.19 1 0 +677%
MCD MCDONALDS CORP 35336.1 15.99 30.72 15.75 -1.39 53 18 +379%
UAL UAL CORP 20859.3 1.27 17.9 0.64 -0.23 6 1 +85%
LU LUCENT TECHNOLOGIES INC 20584.2 1.37 7.5 0.55 -0.04 10 20 -57%
GE GENERAL ELEC CO 19221.0 26 41.84 21.4 -0.43 79 23 -31%
PFE PFIZER INC 17966.4 30.48 42.45 25.13 -0.57 71 31 +5%
AOL AOL TIME WARNER INC 15899.3 13.52 34.25 8.7 +0.12 60 13 -13%
HPQ HEWLETT PACKARD CO 15341.6 18.99 24.12 10.75 +0.04 46 84 +10%
CC CIRCUIT CITY STORE INC 15111.3 7.27 31.4 7.87 -0.92 37 4 +217%
EMC E M C CORP MASS 15038.7 6.53 17.97 3.66 +0.13 25 23 -1%
TGT TARGET CORP 14830.7 29.75 46.15 24.9 -2.05 81 21 +155%
NT NORTEL NETWORKS CORP NEW 14361.8 1.835 8.77 0.43 -0.06 48 94 -57%
DYN DYNEGY INC NEW 13760.9 1.14 32.19 0.48 +0.1 5 2 +72%
HD HOME DEPOT INC 13072.1 25.7 52.59 23.18 -1.01 77 10 -13%
IBC INTERSTATE BAKERIES CORP 12970.2 15 29.22 22.41 -8.16 74 11 +2810%
TXN TEXAS INSTRS INC 12686.5 17.34 35.94 13.09 +0.09 60 21 -16%
BMY BRISTOL MYERS SQUIBB CO 12245.9 24.13 53.51 19.48 -0.77 11 17 +60%
C CITIGROUP INC 12110.1 37.13 52.2 24.48 -0.35 64 66 -35%
JPM J P MORGAN CHASE & CO 11437.1 25.02 39.68 15.26 +0.22 23 54 -11%
XOM EXXON MOBIL CORP 11312.4 35.52 44.58 29.75 -0.34 14 56 -6%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
SUNW SUN MICROSYSTEMS INC 58957.8 3.26 14.41 2.34 +0.05 69 9 -7%
INTC INTEL CORP 52376.6 17.89 36.77 12.95 -0.33 45 28 -27%
CSCO CISCO SYS INC 50298.6 13.66 21.84 8.12 -0.04 81 35 -47%
ORCL ORACLE CORP 38290.6 11.02 17.5 7.25 -0.28 20 71 -17%
AMAT APPLIED MATLS INC 34499.2 13.86 27.95 10.26 -0.6 44 38 -1%
JDSU JDS UNIPHASE CORP 28621.8 2.92 10.34 1.58 +0.13 43 24 -5%
MSFT MICROSOFT CORP 24897.7 54.36 70.62 41.41 -0.12 81 45 -42%
NXTL NEXTEL COMMUNICATIONS IN 23994.6 13.23 14.67 2.5 +0.41 50 97 -21%
DELL DELL COMPUTER CORP 18595.5 27.22 31.06 21.9 -0.34 81 56 -28%
VLTS VALENTIS INC 17959.0 0.219 3.75 0.09 +0.04 83 1 +1957%
AMGN AMGEN INC 16799.9 51.62 62.94 30.56 +1.11 68 57 +3%
ATML ATMEL CORP 13600.2 2.86 11.01 0.58 +0.14 12 92 -19%
CMCSA COMCAST CORP NEW 13502.7 24.22 40.45 17.05 -0.18 52 21 +77%
KLAC KLA-TENCOR CORP 13282.9 37.899 70.58 25.16 -1.26 8 62 -26%
NVLS NOVELLUS SYS INC 12207.9 29.98 54.48 19.4 -1.33 6 61 +4%
BEAS BEA SYS INC 11780.1 11.45 22.5 4.59 +0.57 67 95 +8%
XLNX XILINX INC 11620.5 22.05 47.16 13.5 +0.2 48 61 -4%
BRCD BROCADE COMMUNICATIONS S 11443.1 4.91 41.37 4.6 +0.07 78 0 -47%
CIEN CIENA CORP 11072.1 5.89 17.3 2.41 +0.15 5 75 -5%
QCOM QUALCOMM INC 10637.8 39.54 56.25 23.21 +0.15 62 85 -37%
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 62631.3 25.93 42.59 19.76 +0.08 0 0 -27%
SPY SPDR TR 32393.4 90.85 117.98 77.06 -0.8 0 0 -31%
SMH SEMICONDUCTOR HLDRS TR 13366.8 25.07 50.19 17.31 -0.21 0 0 +57%
BGO BEMA GOLD CORP 5513.3 1.27 1.91 0.3 -0.06 94 98 +180%
DIA DIAMONDS TR 4206.6 85.57 106.88 72.02 -1.13 0 0 -60%
KGC KINROSS GOLD CORP 4132.4 2.1 2.9 0.66 -0.2 91 96 +181%
ECO ECHO BAY MINES LTD 2585.2 1.08 1.38 0.5 -0.06 70 88 +246%
XLK SECTOR SPDR TR 2565.9 15.72 26.31 11.4 -0.08 0 0 +81%
SEV SEVEN SEAS PETROLEUM INC 1624.0 0.08 4.3 0.1 -0.04 1 0 +205%
VRA VIRAGEN INC 1482.2 0.15 1.41 0.09 +0.01 70 1 +171%
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.
LEH PE LEHMAN BROTHERS HLDGS IN 160.0 52.875 54 50.9 +1.97 0 0 +4891%
TK TEEKAY SHIPPING CORP 932.8 41.7 41.01 26 +2.61 1 90 +479%
SQA P SEQUA CORP 0.8 74.5 96 70.5 +0.5 0 0 +365%
NOR PB NORTHWESTERN CAP FING I 29.4 15.2 24.65 8.59 +1 0 0 +321%
NOR PA NWPS CAP FING I 17.3 16.45 25.45 11.5 +0.85 0 0 +311%
CVE P CLEVELAND ELEC ILLUM CO 0.5 101 103.5 96.14 +0.5 0 0 +297%
OSG OVERSEAS SHIPHOLDING GRO 362.5 18.65 24.8 14.8 +0.85 1 54 +287%
RBN ROBBINS & MYERS INC 182.4 16.18 29.48 14.7 +0.78 19 16 +234%
VLO PU VEC TR I 280.1 29.56 38.05 20.15 +0.54 0 0 +234%
CGX CONSOLIDATED GRAPHICS IN 163.0 23.75 23.1 14.34 +1.06 23 89 +226%
TWP TREX INC 277.0 36.2 36.81 16.8 +1.39 73 93 +209%
VVI P VIAD CORP 0.8 65 65 50.75 +0.9 0 0 +201%
SVA P SAVANNAH ELEC CAP TR I 4.5 25.4 25.5 23.15 +0.5 0 0 +197%
SRT STARTEK INC 55.0 27.49 27.73 16.09 +0.94 53 87 +147%
CCJ CAMECO CORP 71.8 22.1 30.7 15.9 +0.93 29 75 +138%
KVN CORTS TR UNUM NTS 9.1 21.85 25.3 20.15 +0.75 0 0 +135%
FCX PC FREEPORT MCMORAN COPPER& 16.4 29.1 29.25 16.9 +0.55 0 0 +121%
PIY PREFERRED PLUS TR 9.6 20.83 25 9.75 +1.48 0 0 +119%
NEU NEUBERGER BERMAN INC 543.0 33.65 48.66 22.83 +0.67 42 47 +114%
EME EMCOR GROUP INC 324.0 56.9 64.34 41.08 +1.49 89 84 +108%
GTK GTECH HLDGS CORP 1277.9 28.8 30.49 17.62 +0.61 97 74 +99%
BRK A BERKSHIRE HATHAWAY INC D 0.6 72000 78500 59600 +925 73 52 +86%
MBT MOBILE TELESYSTEMS OJSC 339.2 39.01 41.5 23.75 +1.03 38 85 +84%
LDG LONGS DRUG STORES CORP 433.0 20.63 32.25 19.25 +0.53 27 34 +81%
BRK B BERKSHIRE HATHAWAY INC D 21.6 2400 2620 1925 +44 0 51 +80%
GUP PC GULF PWR CAP TR III 2.6 26.3 26.75 24.05 +0.5 0 0 +80%
MJV SATURNS DPL CAP TR II SE 13.3 20 24.95 16.5 +1 0 0 +78%
Stocks moving down.
IBC INTERSTATE BAKERIES CORP 12970.2 15 29.22 22.41 -8.16 74 11 +2810%
GMT P GATX CORP 0.2 135 190 119 -15 0 0 +2400%
MLS MILLS CORP 726.0 28.83 31.05 23.4 -1.07 79 58 +498%
IHI INFORMATION HLDGS INC 427.8 16 32.08 11.5 -0.6 73 15 +400%
MCD MCDONALDS CORP 35336.1 15.99 30.72 15.75 -1.39 53 18 +379%
PFX PHOENIX COS INC NEW 146.9 19.94 25.84 20.8 -1.21 0 0 +330%
NOR PD NORTHWESTERN CAP FING II 51.7 15.35 24.73 10.75 -0.55 0 0 +317%
JRC JOURNAL REGISTER CO 360.7 17.18 22.2 16.06 -0.97 22 34 +314%
FLO FLOWERS FOODS INC 254.4 19.49 28.98 18.16 -1.51 45 19 +308%
BNL BUNZL PUB LTD CO 7.0 31.65 39.8 29.25 -3.07 59 53 +250%
TXI TEXAS INDS INC 400.5 24.82 44.84 21 -2.63 24 24 +212%
CMS PA CONSUMERS ENERGY CO 0.1 53 60.84 49 -1.25 0 0 +198%
PTZ PULITZER INC 110.9 43.91 55.8 40.12 -2.44 78 32 +171%
ASA ASA LTD 410.8 38.86 40.44 19.45 -0.89 84 92 +164%
AU ANGLOGOLD LTD 1912.1 31.82 34.66 17.34 -2.34 33 91 +160%
TGT TARGET CORP 14830.7 29.75 46.15 24.9 -2.05 81 21 +155%
BVF BIOVAIL CORP 2290.2 28.05 57.18 19.9 -1.16 72 20 +130%
SON SONOCO PRODS CO 400.7 22.93 29.7 19.45 -0.85 39 47 +116%
CMO CAPSTEAD MTG CORP 324.9 23.22 26.2 13.8 -1.21 28 63 +115%
CSG CADBURY SCHWEPPES PLC 234.7 24.94 31.91 24.08 -1.01 70 43 +113%
SPI SCOTTISH PWR PLC 239.0 22.35 24.98 18.84 -0.5 90 61 +113%
VNX VERIDIAN CORP DEL 316.9 18.7 26 17.5 -0.8 85 25 +108%
PIR PIER 1 IMPORTS INC 1677.2 19.89 24.34 14.34 -1.31 91 69 +108%
TGI TRIUMPH GROUP INC NEW 188.0 27.85 49.16 23.52 -0.61 26 47 +107%
AHG APRIA HEALTHCARE GROUP I 557.3 22.87 28.5 18.8 -0.85 28 52 +107%
KCP COLE KENNETH PRODTNS INC 296.9 21.91 30.5 15.88 -0.54 43 81 +95%
GPI GROUP 1 AUTOMOTIVE INC 323.8 23.3 50.8 18 -0.6 74 22 +91%
JCD CENDANT CORP 77.8 32.69 49.3 29.69 -0.9 0 0 +90%
CNI CANADIAN NATL RY CO 729.9 41.54 53.75 35.95 -1.33 14 42 +89%
OXM OXFORD INDS INC 14.0 25.49 30.25 19.5 -0.77 32 76 +86%
TKC TURKCELL ILETISIM HIZMET 34.4 17.2 22.5 9.79 -1.43 47 85 +84%
PBG PEPSI BOTTLING GROUP INC 2740.8 25.24 34.8 21.65 -1.05 84 60 +79%
C PH CITIGROUP INC 67.4 48.3 49.5 44.84 -0.7 0 0 +78%
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.
FBCI FIDELITY BANCORP INC DEL 49.7 30.16 27.19 18.09 +3.06 75 93 +1092%
FMCO FMS FINL CORP 23.4 13.5 15.69 7.15 +0.4 93 87 +755%
CSLMF CONSOLIDATED MERCANTILE 44.0 12.53 13 4.25 +0.88 96 98 +546%
VXGN VAXGEN INC 2637.6 17.6 23.25 4.8 +1.87 15 97 +431%
ANFI AMERICAN NATL FINL INC 138.2 14.46 16.88 4.89 +1.05 95 94 +400%
MBLAP NATIONAL MERCANTILE BANC 1.5 12.5 14.4 10 +0.5 0 0 +360%
HITK HI-TECH PHARMACAL INC 368.5 23.97 22.94 9.05 +1.47 89 98 +355%
CEDC CENTRAL EUROPEAN DISTR C 193.9 18.05 19.43 8 +1.05 99 97 +320%
PRGS PROGRESS SOFTWARE CORP 843.6 14.15 19.76 11.5 +0.57 43 35 +319%
ALCD ALCIDE CORP 10.4 15.41 25.75 13.01 +0.41 58 17 +282%
FRSH FRESH BRANDS INC 8.9 14.17 21.98 13.29 +0.72 58 30 +268%
EMMSP EMMIS COMMUNICATIONS COR 71.4 39.109 48.5 23.31 +1.39 0 0 +221%
CTBIP CTBI PFD CAP TR 3.4 26.59 27.5 25 +0.59 0 0 +201%
AVID AVID TECHNOLOGY INC 1145.1 21.349 20.15 7.25 +1.95 91 98 +186%
SONO SONOSITE INC 126.6 14.43 28.01 9.76 +0.53 56 24 +186%
ESPD ESPEED INC 1442.5 18.44 17.75 6.95 +0.96 99 98 +168%
URBN URBAN OUTFITTERS INC 964.3 26.819 37.23 17.7 +0.72 89 81 +142%
ESCA ESCALADE INC 12.2 21.66 27 15.98 +0.51 79 80 +141%
THRD TF FINL CORP 3.2 25.1 24.84 19.62 +0.45 43 82 +138%
PFSB PENNFED FINL SVCS INC 29.2 26.95 28.65 20.8 +0.44 73 72 +111%
CLHB CLEAN HBRS INC 388.3 16.92 16.94 3 +0.51 7 99 +107%
BSTE BIOSITE INC 1345.4 34.96 35.06 12.94 +1.16 94 93 +106%
CRMT AMERICAS CAR MART INC 52.5 14.22 17.05 4.9 +0.42 58 97 +92%
DHULZ DORCHESTER HUGOTON LTD 21.6 14.636 15.55 10.48 +0.44 9 63 +90%
ACAM ACAMBIS PLC 19.2 47.46 55.59 27.7 +1 34 85 +88%
ROCK GIBRALTAR STL CORP 37.5 19.25 25.88 14.95 +0.45 45 36 +82%
HARL HARLEYSVILLE SVGS FINL C 1.0 23.02 23.02 17.59 +1.52 69 83 +76%
CTCO COMMONWEALTH TEL ENTERPR 217.5 36.43 48.88 30.11 +0.48 57 30 +68%
ARDNA ARDEN GROUP INC 3.3 60.55 69.95 51.2 +0.98 57 63 +65%
SRNA SERENA SOFTWARE INC 756.1 16.14 27.84 8.51 +0.6 76 32 +57%
CETV CENTRAL EUROPEAN MEDIA E 18.3 23.889 22.5 18.75 +1.75 43 48 +53%
DXCPN DYNEX CAP INC 1.2 27 28.25 20 +0.65 0 0 +50%
ERTS ELECTRONIC ARTS INC 8309.7 59.68 72.44 50.5 +1.56 95 43 +47%
TRAK CANTERBURY PK HLDG CORP 7.1 13.08 15.05 6.34 +0.8 88 95 +46%
PRSE PRECISE SOFTWARE SOLUTIO 798.9 12.2 27.98 6.45 +0.99 95 32 +45%
PLMD POLYMEDICA INDS INC 162.5 34 43.4 16.26 +1.18 84 94 +45%
SANG SANGSTAT MED CORP 464.2 13.56 27.48 12.14 +1.08 98 16 +42%
PFED PARK BANCORP INC 1.1 23.545 23.76 17.69 +0.39 73 69 +41%
NWLIA NATIONAL WESTN LIFE INS 12.5 90 122.73 77.6 +2.7 23 31 +40%
SNDK SANDISK CORP 4344.3 23.15 29.2 9.59 +0.97 41 96 +34%
ALOG ANALOGIC CORP 69.6 49.2 56.5 36.73 +0.77 95 83 +30%
EMMS EMMIS COMMUNICATIONS COR 1005.5 21.21 31.84 11.65 +0.64 52 81 +29%
Stocks moving down.
STLD STEEL DYNAMICS INC 3268.6 12.06 19.3 10.25 -1.57 83 67 +815%
HABC HABERSHAM BANCORP INC 4.2 17 23.4 14.9 -0.5 60 61 +714%
PBKSP PROVIDENT TR II 1.2 27 27.5 26.2 -0.4 0 0 +512%
WMGI WRIGHT MED GROUP INC 1213.5 16.05 24.83 14.59 -1.68 94 27 +377%
GRMN GARMIN LTD 1465.7 27.99 28.64 17.7 -0.43 65 93 +337%
ELUX AKTIEBOLAGET ELECTROLUX 86.1 31 40.69 25.98 -2.8 6 44 +315%
LTRE LEARNING TREE INTL INC 305.6 14.09 28.2 11.68 -0.56 12 13 +239%
ELAB EON LABS INC 898.4 19.26 25.38 12.7 -1.74 97 43 +233%
NEN NEW ENGLAND RLTY ASSOC L 3.2 41.95 65 29.5 -0.55 0 81 +182%
AMWD AMERICAN WOODMARK CORP 78.3 51.72 73.25 40 -1.01 69 41 +162%
CCOW CAPITAL CORP OF THE WEST 12.9 22.569 23.77 13.44 -0.91 89 89 +154%
KIRK KIRKLANDS INC 168.3 13.289 18.9 9.5 -1.18 38 28 +139%
ELBO ELECTRONICS BOUTIQUE HLD 1167.7 22.98 44.45 21.02 -1.52 94 11 +131%
PZZA PAPA JOHNS INTL INC 510.4 26.35 35.19 23.37 -0.9 45 51 +121%
USTR UNITED STATIONERS INC 313.5 28.9 42.7 22.34 -1.6 25 55 +114%
SIGY SIGNET GROUP PLC 3.7 32.9 57.33 33.26 -0.4 60 29 +111%
PTEN PATTERSON UTI ENERGY INC 2446.9 32.27 34.59 18.87 -1.61 7 91 +111%
GRTS GART SPORTS CO 270.3 20 38.48 14.4 -0.99 65 67 +96%
YELL YELLOW CORP 972.1 25.87 32.68 21 -0.97 34 45 +94%
MASB MASSBANK CORP READ MASS 13.7 29.01 35.5 23 -0.63 43 69 +92%
MBBC MONTEREY BAY BANCORP INC 8.6 19.05 19.99 14.9 -0.64 85 72 +88%
COLM COLUMBIA SPORTSWEAR CO 635.5 46.799 47.75 27.45 -0.75 77 89 +87%
INVN INVISION TECHNOLOGIES IN 1835.4 26.55 49.76 17.41 -0.86 98 31 +85%
FAST FASTENAL CO 1157.1 38.5 43.35 26.61 -0.42 55 81 +82%
LICB LONG ISLAND FINANCIAL CO 0.3 22.001 23.5 15.8 -0.61 90 74 +79%
FISI FINANCIAL INSTNS INC 10.9 28 38.84 22.22 -1.37 87 78 +78%
GIFI GULF IS FABRICATION INC 52.7 17.211 19.23 8.5 -0.42 68 92 +77%
EXPD EXPEDITORS INTL WASH INC 1062.8 32.73 34.35 24.94 -1.18 70 80 +74%
HBHC HANCOCK HLDG CO 52.8 43 50.37 27.56 -1.11 80 79 +73%
SHRP SHARPER IMAGE CORP 608.8 16.18 25 9.76 -0.73 52 82 +73%
CFBX COMMUNITY FIRST BANKSHAR 221.8 27.222 28.45 21.8 -0.57 66 67 +69%
EBKR EBOOKERS PLC 22.2 12.06 12.7 2.4 -0.64 62 99 +69%
MAFB MAF BANCORP INC 100.4 34.28 40.11 27.88 -0.55 73 74 +67%
IMPH IMPATH INC 383.0 18 49.2 9.98 -0.57 85 67 +66%
SWFT SWIFT TRANSN CO 1222.5 19.5 25.58 14.76 -0.66 70 53 +61%
JILL J JILL GROUP INC 880.9 14.62 27.5 12.51 -0.4 84 42 +60%
RGLD ROYAL GOLD INC 685.4 21.81 23.33 5 -0.76 79 97 +60%
PETM PETSMART INC 2420.8 18.4 21 8.84 -1.3 98 90 +57%
RAVN RAVEN INDS INC 9.8 35.363 36.8 17.48 -0.64 85 91 +56%
WEBX WEBEX INC 1395.5 17.7 30 7.52 -0.82 94 36 +54%
GBTB G B & T BANCSHARES INC 2.9 18.05 18.9 13.4 -0.69 89 70 +51%
AMSG AMSURG CORP 502.0 21.77 33.84 19.64 -1.03 93 27 +50%
COST COSTCO WHSL CORP NEW 9265.6 27.71 46.9 28.21 -0.97 66 15 +50%
LUFK LUFKIN INDS INC 16.0 24.52 29.75 21.8 -0.47 23 35 +49%
CPWM COST PLUS INC CALIF 456.8 30.04 34.95 19.65 -0.61 91 82 +48%
GKSRA G & K SVCS INC 80.6 35.42 41.59 27 -1.16 51 66 +48%
AORGB ALLEN ORGAN CO 1.2 38.5 42.5 30 -2.11 49 74 +41%
OSIS OSI SYS INC 377.5 16.03 28.97 12.56 -0.97 97 28 +39%
EXBD CORPORATE EXECUTIVE BRD 399.6 29.12 40.2 23.59 -1.02 89 39 +37%
ITRI ITRON INC 303.6 23.48 36.5 12.52 -0.49 68 69 +37%
NDSN NORDSON CORP 103.9 24.26 33.4 21.3 -0.74 30 40 +35%
PNRA PANERA BREAD CO 914.3 36.08 37.95 23.63 -1.67 93 92 +35%
CBRL CBRL GROUP INC 759.7 27.5 34.09 19.54 -0.8 90 73 +31%
LSTR LANDSTAR SYS INC 211.1 54.3 57.15 35.55 -0.79 66 82 +31%
CTBK CITY BK LYNNWOOD WASH 7.1 25.161 32.27 23.15 -1.3 50 34 +31%
INMRY INSTRUMENTARIUM CORP 0.7 27.84 28.25 19.56 -0.41 43 86 +29%
UBSI UNITED BANKSHARES INC W 119.2 29.301 32.24 24.88 -0.4 52 62 +28%
RARE RARE HOSPITALITY INTL IN 268.2 26.41 29.75 20.75 -1.1 79 77 +26%
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.
SCP SCOPE INDS 4.6 81 72 53 +13 40 90 +1669%
MSL MIDSOUTH BANCORP INC 192.7 23.3 22.45 10.84 +1.1 94 97 +1486%
UNB UNION BANKSHARES INC 7.7 25.5 24.5 21 +1.9 51 72 +1353%
NFC NUVEEN CT DIVID ADVANTAG 33.6 15.35 16.7 14.7 +0.3 0 43 +831%
PET PD PACIFIC ENTERPRISES 1.4 71.25 72 61.59 +0.5 0 0 +777%
ILF ISHARES TR 24.9 37.8 54.73 30.61 +0.31 0 0 +690%
FWV FIRST W VA BANCORP INC 2.4 20 20 16.61 +0.75 60 65 +519%
HXF SHELBOURNE PPTYS III INC 2.8 49 61.5 23.13 +4 0 92 +511%
PCG PC PACIFIC GAS & ELEC CO 0.9 15.25 16 12 +0.25 0 0 +442%
SDO PB SAN DIEGO GAS & ELEC CO 0.3 13.95 14.55 12 +0.45 0 0 +355%
HXD SHELBOURNE PPTYS I INC 1.8 60.5 70 27 +1.5 1 93 +325%
CYL COMMUNITY CAP CORP S C 10.4 14.5 15.59 10.59 +0.3 50 82 +317%
Stocks moving down.
HFT P HEARTLAND FINL CAP TR I 1.2 27.25 27.5 25.4 -0.25 0 0 +679%
IGW ISHARES TR 519.4 38.41 76.52 25.84 -0.84 0 0 +449%
RWR STREETTRACKS SER TR 56.5 116.17 133.25 104 -0.65 0 0 +325%
</PRE></FONT></BODY>
</PRE>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 12/17/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8535.39 -92.01 -1.07% 281.67 mil shares
!DJ20 Dow Transports 2343.38 -15.62 -0.66% 37.78 mil shares
!DJ15 Dow Utilities 213.26 +1.90 +0.90% 27.29 mil shares
!COMP Nasdaq Composite 1392.05 -8.28 -0.59% 1337.33 mil shares
!XAX American Exchange 829.03 -1.68 -0.20% 1800.56 mil shares
!NYA NYSE Composite 481.83 -4.10 -0.84% 1256.15 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 40 30 1277 1964 191
AMEX 15 27 359 429 9
NASDAQ 69 42 1414 2024 19
20 most active NYSE stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
KM K MART CORP 43229.7 0.39 6.09 0.38 -0.19 1 0 +677%
MCD MCDONALDS CORP 35336.1 15.99 30.72 15.75 -1.39 53 18 +379%
UAL UAL CORP 20859.3 1.27 17.9 0.64 -0.23 6 1 +85%
LU LUCENT TECHNOLOGIES INC 20584.2 1.37 7.5 0.55 -0.04 10 20 -57%
GE GENERAL ELEC CO 19221.0 26 41.84 21.4 -0.43 79 23 -31%
PFE PFIZER INC 17966.4 30.48 42.45 25.13 -0.57 71 31 +5%
AOL AOL TIME WARNER INC 15899.3 13.52 34.25 8.7 +0.12 60 13 -13%
HPQ HEWLETT PACKARD CO 15341.6 18.99 24.12 10.75 +0.04 46 84 +10%
CC CIRCUIT CITY STORE INC 15111.3 7.27 31.4 7.87 -0.92 37 4 +217%
EMC E M C CORP MASS 15038.7 6.53 17.97 3.66 +0.13 25 23 -1%
TGT TARGET CORP 14830.7 29.75 46.15 24.9 -2.05 81 21 +155%
NT NORTEL NETWORKS CORP NEW 14361.8 1.835 8.77 0.43 -0.06 48 94 -57%
DYN DYNEGY INC NEW 13760.9 1.14 32.19 0.48 +0.1 5 2 +72%
HD HOME DEPOT INC 13072.1 25.7 52.59 23.18 -1.01 77 10 -13%
IBC INTERSTATE BAKERIES CORP 12970.2 15 29.22 22.41 -8.16 74 11 +2810%
TXN TEXAS INSTRS INC 12686.5 17.34 35.94 13.09 +0.09 60 21 -16%
BMY BRISTOL MYERS SQUIBB CO 12245.9 24.13 53.51 19.48 -0.77 11 17 +60%
C CITIGROUP INC 12110.1 37.13 52.2 24.48 -0.35 64 66 -35%
JPM J P MORGAN CHASE & CO 11437.1 25.02 39.68 15.26 +0.22 23 54 -11%
XOM EXXON MOBIL CORP 11312.4 35.52 44.58 29.75 -0.34 14 56 -6%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
SUNW SUN MICROSYSTEMS INC 58957.8 3.26 14.41 2.34 +0.05 69 9 -7%
INTC INTEL CORP 52376.6 17.89 36.77 12.95 -0.33 45 28 -27%
CSCO CISCO SYS INC 50298.6 13.66 21.84 8.12 -0.04 81 35 -47%
ORCL ORACLE CORP 38290.6 11.02 17.5 7.25 -0.28 20 71 -17%
AMAT APPLIED MATLS INC 34499.2 13.86 27.95 10.26 -0.6 44 38 -1%
JDSU JDS UNIPHASE CORP 28621.8 2.92 10.34 1.58 +0.13 43 24 -5%
MSFT MICROSOFT CORP 24897.7 54.36 70.62 41.41 -0.12 81 45 -42%
NXTL NEXTEL COMMUNICATIONS IN 23994.6 13.23 14.67 2.5 +0.41 50 97 -21%
DELL DELL COMPUTER CORP 18595.5 27.22 31.06 21.9 -0.34 81 56 -28%
VLTS VALENTIS INC 17959.0 0.219 3.75 0.09 +0.04 83 1 +1957%
AMGN AMGEN INC 16799.9 51.62 62.94 30.56 +1.11 68 57 +3%
ATML ATMEL CORP 13600.2 2.86 11.01 0.58 +0.14 12 92 -19%
CMCSA COMCAST CORP NEW 13502.7 24.22 40.45 17.05 -0.18 52 21 +77%
KLAC KLA-TENCOR CORP 13282.9 37.899 70.58 25.16 -1.26 8 62 -26%
NVLS NOVELLUS SYS INC 12207.9 29.98 54.48 19.4 -1.33 6 61 +4%
BEAS BEA SYS INC 11780.1 11.45 22.5 4.59 +0.57 67 95 +8%
XLNX XILINX INC 11620.5 22.05 47.16 13.5 +0.2 48 61 -4%
BRCD BROCADE COMMUNICATIONS S 11443.1 4.91 41.37 4.6 +0.07 78 0 -47%
CIEN CIENA CORP 11072.1 5.89 17.3 2.41 +0.15 5 75 -5%
QCOM QUALCOMM INC 10637.8 39.54 56.25 23.21 +0.15 62 85 -37%
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 62631.3 25.93 42.59 19.76 +0.08 0 0 -27%
SPY SPDR TR 32393.4 90.85 117.98 77.06 -0.8 0 0 -31%
SMH SEMICONDUCTOR HLDRS TR 13366.8 25.07 50.19 17.31 -0.21 0 0 +57%
BGO BEMA GOLD CORP 5513.3 1.27 1.91 0.3 -0.06 94 98 +180%
DIA DIAMONDS TR 4206.6 85.57 106.88 72.02 -1.13 0 0 -60%
KGC KINROSS GOLD CORP 4132.4 2.1 2.9 0.66 -0.2 91 96 +181%
ECO ECHO BAY MINES LTD 2585.2 1.08 1.38 0.5 -0.06 70 88 +246%
XLK SECTOR SPDR TR 2565.9 15.72 26.31 11.4 -0.08 0 0 +81%
SEV SEVEN SEAS PETROLEUM INC 1624.0 0.08 4.3 0.1 -0.04 1 0 +205%
VRA VIRAGEN INC 1482.2 0.15 1.41 0.09 +0.01 70 1 +171%
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.
LEH PE LEHMAN BROTHERS HLDGS IN 160.0 52.875 54 50.9 +1.97 0 0 +4891%
TK TEEKAY SHIPPING CORP 932.8 41.7 41.01 26 +2.61 1 90 +479%
SQA P SEQUA CORP 0.8 74.5 96 70.5 +0.5 0 0 +365%
NOR PB NORTHWESTERN CAP FING I 29.4 15.2 24.65 8.59 +1 0 0 +321%
NOR PA NWPS CAP FING I 17.3 16.45 25.45 11.5 +0.85 0 0 +311%
CVE P CLEVELAND ELEC ILLUM CO 0.5 101 103.5 96.14 +0.5 0 0 +297%
OSG OVERSEAS SHIPHOLDING GRO 362.5 18.65 24.8 14.8 +0.85 1 54 +287%
RBN ROBBINS & MYERS INC 182.4 16.18 29.48 14.7 +0.78 19 16 +234%
VLO PU VEC TR I 280.1 29.56 38.05 20.15 +0.54 0 0 +234%
CGX CONSOLIDATED GRAPHICS IN 163.0 23.75 23.1 14.34 +1.06 23 89 +226%
TWP TREX INC 277.0 36.2 36.81 16.8 +1.39 73 93 +209%
VVI P VIAD CORP 0.8 65 65 50.75 +0.9 0 0 +201%
SVA P SAVANNAH ELEC CAP TR I 4.5 25.4 25.5 23.15 +0.5 0 0 +197%
SRT STARTEK INC 55.0 27.49 27.73 16.09 +0.94 53 87 +147%
CCJ CAMECO CORP 71.8 22.1 30.7 15.9 +0.93 29 75 +138%
KVN CORTS TR UNUM NTS 9.1 21.85 25.3 20.15 +0.75 0 0 +135%
FCX PC FREEPORT MCMORAN COPPER& 16.4 29.1 29.25 16.9 +0.55 0 0 +121%
PIY PREFERRED PLUS TR 9.6 20.83 25 9.75 +1.48 0 0 +119%
NEU NEUBERGER BERMAN INC 543.0 33.65 48.66 22.83 +0.67 42 47 +114%
EME EMCOR GROUP INC 324.0 56.9 64.34 41.08 +1.49 89 84 +108%
GTK GTECH HLDGS CORP 1277.9 28.8 30.49 17.62 +0.61 97 74 +99%
BRK A BERKSHIRE HATHAWAY INC D 0.6 72000 78500 59600 +925 73 52 +86%
MBT MOBILE TELESYSTEMS OJSC 339.2 39.01 41.5 23.75 +1.03 38 85 +84%
LDG LONGS DRUG STORES CORP 433.0 20.63 32.25 19.25 +0.53 27 34 +81%
BRK B BERKSHIRE HATHAWAY INC D 21.6 2400 2620 1925 +44 0 51 +80%
GUP PC GULF PWR CAP TR III 2.6 26.3 26.75 24.05 +0.5 0 0 +80%
MJV SATURNS DPL CAP TR II SE 13.3 20 24.95 16.5 +1 0 0 +78%
Stocks moving down.
IBC INTERSTATE BAKERIES CORP 12970.2 15 29.22 22.41 -8.16 74 11 +2810%
GMT P GATX CORP 0.2 135 190 119 -15 0 0 +2400%
MLS MILLS CORP 726.0 28.83 31.05 23.4 -1.07 79 58 +498%
IHI INFORMATION HLDGS INC 427.8 16 32.08 11.5 -0.6 73 15 +400%
MCD MCDONALDS CORP 35336.1 15.99 30.72 15.75 -1.39 53 18 +379%
PFX PHOENIX COS INC NEW 146.9 19.94 25.84 20.8 -1.21 0 0 +330%
NOR PD NORTHWESTERN CAP FING II 51.7 15.35 24.73 10.75 -0.55 0 0 +317%
JRC JOURNAL REGISTER CO 360.7 17.18 22.2 16.06 -0.97 22 34 +314%
FLO FLOWERS FOODS INC 254.4 19.49 28.98 18.16 -1.51 45 19 +308%
BNL BUNZL PUB LTD CO 7.0 31.65 39.8 29.25 -3.07 59 53 +250%
TXI TEXAS INDS INC 400.5 24.82 44.84 21 -2.63 24 24 +212%
CMS PA CONSUMERS ENERGY CO 0.1 53 60.84 49 -1.25 0 0 +198%
PTZ PULITZER INC 110.9 43.91 55.8 40.12 -2.44 78 32 +171%
ASA ASA LTD 410.8 38.86 40.44 19.45 -0.89 84 92 +164%
AU ANGLOGOLD LTD 1912.1 31.82 34.66 17.34 -2.34 33 91 +160%
TGT TARGET CORP 14830.7 29.75 46.15 24.9 -2.05 81 21 +155%
BVF BIOVAIL CORP 2290.2 28.05 57.18 19.9 -1.16 72 20 +130%
SON SONOCO PRODS CO 400.7 22.93 29.7 19.45 -0.85 39 47 +116%
CMO CAPSTEAD MTG CORP 324.9 23.22 26.2 13.8 -1.21 28 63 +115%
CSG CADBURY SCHWEPPES PLC 234.7 24.94 31.91 24.08 -1.01 70 43 +113%
SPI SCOTTISH PWR PLC 239.0 22.35 24.98 18.84 -0.5 90 61 +113%
VNX VERIDIAN CORP DEL 316.9 18.7 26 17.5 -0.8 85 25 +108%
PIR PIER 1 IMPORTS INC 1677.2 19.89 24.34 14.34 -1.31 91 69 +108%
TGI TRIUMPH GROUP INC NEW 188.0 27.85 49.16 23.52 -0.61 26 47 +107%
AHG APRIA HEALTHCARE GROUP I 557.3 22.87 28.5 18.8 -0.85 28 52 +107%
KCP COLE KENNETH PRODTNS INC 296.9 21.91 30.5 15.88 -0.54 43 81 +95%
GPI GROUP 1 AUTOMOTIVE INC 323.8 23.3 50.8 18 -0.6 74 22 +91%
JCD CENDANT CORP 77.8 32.69 49.3 29.69 -0.9 0 0 +90%
CNI CANADIAN NATL RY CO 729.9 41.54 53.75 35.95 -1.33 14 42 +89%
OXM OXFORD INDS INC 14.0 25.49 30.25 19.5 -0.77 32 76 +86%
TKC TURKCELL ILETISIM HIZMET 34.4 17.2 22.5 9.79 -1.43 47 85 +84%
PBG PEPSI BOTTLING GROUP INC 2740.8 25.24 34.8 21.65 -1.05 84 60 +79%
C PH CITIGROUP INC 67.4 48.3 49.5 44.84 -0.7 0 0 +78%
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.
FBCI FIDELITY BANCORP INC DEL 49.7 30.16 27.19 18.09 +3.06 75 93 +1092%
FMCO FMS FINL CORP 23.4 13.5 15.69 7.15 +0.4 93 87 +755%
CSLMF CONSOLIDATED MERCANTILE 44.0 12.53 13 4.25 +0.88 96 98 +546%
VXGN VAXGEN INC 2637.6 17.6 23.25 4.8 +1.87 15 97 +431%
ANFI AMERICAN NATL FINL INC 138.2 14.46 16.88 4.89 +1.05 95 94 +400%
MBLAP NATIONAL MERCANTILE BANC 1.5 12.5 14.4 10 +0.5 0 0 +360%
HITK HI-TECH PHARMACAL INC 368.5 23.97 22.94 9.05 +1.47 89 98 +355%
CEDC CENTRAL EUROPEAN DISTR C 193.9 18.05 19.43 8 +1.05 99 97 +320%
PRGS PROGRESS SOFTWARE CORP 843.6 14.15 19.76 11.5 +0.57 43 35 +319%
ALCD ALCIDE CORP 10.4 15.41 25.75 13.01 +0.41 58 17 +282%
FRSH FRESH BRANDS INC 8.9 14.17 21.98 13.29 +0.72 58 30 +268%
EMMSP EMMIS COMMUNICATIONS COR 71.4 39.109 48.5 23.31 +1.39 0 0 +221%
CTBIP CTBI PFD CAP TR 3.4 26.59 27.5 25 +0.59 0 0 +201%
AVID AVID TECHNOLOGY INC 1145.1 21.349 20.15 7.25 +1.95 91 98 +186%
SONO SONOSITE INC 126.6 14.43 28.01 9.76 +0.53 56 24 +186%
ESPD ESPEED INC 1442.5 18.44 17.75 6.95 +0.96 99 98 +168%
URBN URBAN OUTFITTERS INC 964.3 26.819 37.23 17.7 +0.72 89 81 +142%
ESCA ESCALADE INC 12.2 21.66 27 15.98 +0.51 79 80 +141%
THRD TF FINL CORP 3.2 25.1 24.84 19.62 +0.45 43 82 +138%
PFSB PENNFED FINL SVCS INC 29.2 26.95 28.65 20.8 +0.44 73 72 +111%
CLHB CLEAN HBRS INC 388.3 16.92 16.94 3 +0.51 7 99 +107%
BSTE BIOSITE INC 1345.4 34.96 35.06 12.94 +1.16 94 93 +106%
CRMT AMERICAS CAR MART INC 52.5 14.22 17.05 4.9 +0.42 58 97 +92%
DHULZ DORCHESTER HUGOTON LTD 21.6 14.636 15.55 10.48 +0.44 9 63 +90%
ACAM ACAMBIS PLC 19.2 47.46 55.59 27.7 +1 34 85 +88%
ROCK GIBRALTAR STL CORP 37.5 19.25 25.88 14.95 +0.45 45 36 +82%
HARL HARLEYSVILLE SVGS FINL C 1.0 23.02 23.02 17.59 +1.52 69 83 +76%
CTCO COMMONWEALTH TEL ENTERPR 217.5 36.43 48.88 30.11 +0.48 57 30 +68%
ARDNA ARDEN GROUP INC 3.3 60.55 69.95 51.2 +0.98 57 63 +65%
SRNA SERENA SOFTWARE INC 756.1 16.14 27.84 8.51 +0.6 76 32 +57%
CETV CENTRAL EUROPEAN MEDIA E 18.3 23.889 22.5 18.75 +1.75 43 48 +53%
DXCPN DYNEX CAP INC 1.2 27 28.25 20 +0.65 0 0 +50%
ERTS ELECTRONIC ARTS INC 8309.7 59.68 72.44 50.5 +1.56 95 43 +47%
TRAK CANTERBURY PK HLDG CORP 7.1 13.08 15.05 6.34 +0.8 88 95 +46%
PRSE PRECISE SOFTWARE SOLUTIO 798.9 12.2 27.98 6.45 +0.99 95 32 +45%
PLMD POLYMEDICA INDS INC 162.5 34 43.4 16.26 +1.18 84 94 +45%
SANG SANGSTAT MED CORP 464.2 13.56 27.48 12.14 +1.08 98 16 +42%
PFED PARK BANCORP INC 1.1 23.545 23.76 17.69 +0.39 73 69 +41%
NWLIA NATIONAL WESTN LIFE INS 12.5 90 122.73 77.6 +2.7 23 31 +40%
SNDK SANDISK CORP 4344.3 23.15 29.2 9.59 +0.97 41 96 +34%
ALOG ANALOGIC CORP 69.6 49.2 56.5 36.73 +0.77 95 83 +30%
EMMS EMMIS COMMUNICATIONS COR 1005.5 21.21 31.84 11.65 +0.64 52 81 +29%
Stocks moving down.
STLD STEEL DYNAMICS INC 3268.6 12.06 19.3 10.25 -1.57 83 67 +815%
HABC HABERSHAM BANCORP INC 4.2 17 23.4 14.9 -0.5 60 61 +714%
PBKSP PROVIDENT TR II 1.2 27 27.5 26.2 -0.4 0 0 +512%
WMGI WRIGHT MED GROUP INC 1213.5 16.05 24.83 14.59 -1.68 94 27 +377%
GRMN GARMIN LTD 1465.7 27.99 28.64 17.7 -0.43 65 93 +337%
ELUX AKTIEBOLAGET ELECTROLUX 86.1 31 40.69 25.98 -2.8 6 44 +315%
LTRE LEARNING TREE INTL INC 305.6 14.09 28.2 11.68 -0.56 12 13 +239%
ELAB EON LABS INC 898.4 19.26 25.38 12.7 -1.74 97 43 +233%
NEN NEW ENGLAND RLTY ASSOC L 3.2 41.95 65 29.5 -0.55 0 81 +182%
AMWD AMERICAN WOODMARK CORP 78.3 51.72 73.25 40 -1.01 69 41 +162%
CCOW CAPITAL CORP OF THE WEST 12.9 22.569 23.77 13.44 -0.91 89 89 +154%
KIRK KIRKLANDS INC 168.3 13.289 18.9 9.5 -1.18 38 28 +139%
ELBO ELECTRONICS BOUTIQUE HLD 1167.7 22.98 44.45 21.02 -1.52 94 11 +131%
PZZA PAPA JOHNS INTL INC 510.4 26.35 35.19 23.37 -0.9 45 51 +121%
USTR UNITED STATIONERS INC 313.5 28.9 42.7 22.34 -1.6 25 55 +114%
SIGY SIGNET GROUP PLC 3.7 32.9 57.33 33.26 -0.4 60 29 +111%
PTEN PATTERSON UTI ENERGY INC 2446.9 32.27 34.59 18.87 -1.61 7 91 +111%
GRTS GART SPORTS CO 270.3 20 38.48 14.4 -0.99 65 67 +96%
YELL YELLOW CORP 972.1 25.87 32.68 21 -0.97 34 45 +94%
MASB MASSBANK CORP READ MASS 13.7 29.01 35.5 23 -0.63 43 69 +92%
MBBC MONTEREY BAY BANCORP INC 8.6 19.05 19.99 14.9 -0.64 85 72 +88%
COLM COLUMBIA SPORTSWEAR CO 635.5 46.799 47.75 27.45 -0.75 77 89 +87%
INVN INVISION TECHNOLOGIES IN 1835.4 26.55 49.76 17.41 -0.86 98 31 +85%
FAST FASTENAL CO 1157.1 38.5 43.35 26.61 -0.42 55 81 +82%
LICB LONG ISLAND FINANCIAL CO 0.3 22.001 23.5 15.8 -0.61 90 74 +79%
FISI FINANCIAL INSTNS INC 10.9 28 38.84 22.22 -1.37 87 78 +78%
GIFI GULF IS FABRICATION INC 52.7 17.211 19.23 8.5 -0.42 68 92 +77%
EXPD EXPEDITORS INTL WASH INC 1062.8 32.73 34.35 24.94 -1.18 70 80 +74%
HBHC HANCOCK HLDG CO 52.8 43 50.37 27.56 -1.11 80 79 +73%
SHRP SHARPER IMAGE CORP 608.8 16.18 25 9.76 -0.73 52 82 +73%
CFBX COMMUNITY FIRST BANKSHAR 221.8 27.222 28.45 21.8 -0.57 66 67 +69%
EBKR EBOOKERS PLC 22.2 12.06 12.7 2.4 -0.64 62 99 +69%
MAFB MAF BANCORP INC 100.4 34.28 40.11 27.88 -0.55 73 74 +67%
IMPH IMPATH INC 383.0 18 49.2 9.98 -0.57 85 67 +66%
SWFT SWIFT TRANSN CO 1222.5 19.5 25.58 14.76 -0.66 70 53 +61%
JILL J JILL GROUP INC 880.9 14.62 27.5 12.51 -0.4 84 42 +60%
RGLD ROYAL GOLD INC 685.4 21.81 23.33 5 -0.76 79 97 +60%
PETM PETSMART INC 2420.8 18.4 21 8.84 -1.3 98 90 +57%
RAVN RAVEN INDS INC 9.8 35.363 36.8 17.48 -0.64 85 91 +56%
WEBX WEBEX INC 1395.5 17.7 30 7.52 -0.82 94 36 +54%
GBTB G B & T BANCSHARES INC 2.9 18.05 18.9 13.4 -0.69 89 70 +51%
AMSG AMSURG CORP 502.0 21.77 33.84 19.64 -1.03 93 27 +50%
COST COSTCO WHSL CORP NEW 9265.6 27.71 46.9 28.21 -0.97 66 15 +50%
LUFK LUFKIN INDS INC 16.0 24.52 29.75 21.8 -0.47 23 35 +49%
CPWM COST PLUS INC CALIF 456.8 30.04 34.95 19.65 -0.61 91 82 +48%
GKSRA G & K SVCS INC 80.6 35.42 41.59 27 -1.16 51 66 +48%
AORGB ALLEN ORGAN CO 1.2 38.5 42.5 30 -2.11 49 74 +41%
OSIS OSI SYS INC 377.5 16.03 28.97 12.56 -0.97 97 28 +39%
EXBD CORPORATE EXECUTIVE BRD 399.6 29.12 40.2 23.59 -1.02 89 39 +37%
ITRI ITRON INC 303.6 23.48 36.5 12.52 -0.49 68 69 +37%
NDSN NORDSON CORP 103.9 24.26 33.4 21.3 -0.74 30 40 +35%
PNRA PANERA BREAD CO 914.3 36.08 37.95 23.63 -1.67 93 92 +35%
CBRL CBRL GROUP INC 759.7 27.5 34.09 19.54 -0.8 90 73 +31%
LSTR LANDSTAR SYS INC 211.1 54.3 57.15 35.55 -0.79 66 82 +31%
CTBK CITY BK LYNNWOOD WASH 7.1 25.161 32.27 23.15 -1.3 50 34 +31%
INMRY INSTRUMENTARIUM CORP 0.7 27.84 28.25 19.56 -0.41 43 86 +29%
UBSI UNITED BANKSHARES INC W 119.2 29.301 32.24 24.88 -0.4 52 62 +28%
RARE RARE HOSPITALITY INTL IN 268.2 26.41 29.75 20.75 -1.1 79 77 +26%
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.
SCP SCOPE INDS 4.6 81 72 53 +13 40 90 +1669%
MSL MIDSOUTH BANCORP INC 192.7 23.3 22.45 10.84 +1.1 94 97 +1486%
UNB UNION BANKSHARES INC 7.7 25.5 24.5 21 +1.9 51 72 +1353%
NFC NUVEEN CT DIVID ADVANTAG 33.6 15.35 16.7 14.7 +0.3 0 43 +831%
PET PD PACIFIC ENTERPRISES 1.4 71.25 72 61.59 +0.5 0 0 +777%
ILF ISHARES TR 24.9 37.8 54.73 30.61 +0.31 0 0 +690%
FWV FIRST W VA BANCORP INC 2.4 20 20 16.61 +0.75 60 65 +519%
HXF SHELBOURNE PPTYS III INC 2.8 49 61.5 23.13 +4 0 92 +511%
PCG PC PACIFIC GAS & ELEC CO 0.9 15.25 16 12 +0.25 0 0 +442%
SDO PB SAN DIEGO GAS & ELEC CO 0.3 13.95 14.55 12 +0.45 0 0 +355%
HXD SHELBOURNE PPTYS I INC 1.8 60.5 70 27 +1.5 1 93 +325%
CYL COMMUNITY CAP CORP S C 10.4 14.5 15.59 10.59 +0.3 50 82 +317%
Stocks moving down.
HFT P HEARTLAND FINL CAP TR I 1.2 27.25 27.5 25.4 -0.25 0 0 +679%
IGW ISHARES TR 519.4 38.41 76.52 25.84 -0.84 0 0 +449%
RWR STREETTRACKS SER TR 56.5 116.17 133.25 104 -0.65 0 0 +325%
</PRE></FONT></BODY>
</PRE>
