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 12/19/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8364.80 -82.55 -0.98% 307.73 mil shares
!DJ20 Dow Transports 2306.01 +0.30 +0.01% 24.80 mil shares
!DJ15 Dow Utilities 212.53 -0.71 -0.33% 29.01 mil shares
!COMP Nasdaq Composite 1354.10 -7.41 -0.54% 1657.77 mil shares
!XAX American Exchange 822.96 +2.10 +0.26% 2337.51 mil shares
!NYA NYSE Composite 473.00 -3.46 -0.73% 1355.21 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 33 57 1492 1772 181
AMEX 11 28 327 442 4
NASDAQ 42 77 1497 1802 30
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 35625.9 1.33 7.5 0.55 +0.02 10 13 -26%
GE GENERAL ELEC CO 20959.9 25.4 41.84 21.4 -0.26 79 19 -22%
MU MICRON TECHNOLOGY INC 18787.8 10.19 39.5 10.05 -0.03 19 8 +77%
NT NORTEL NETWORKS CORP NEW 18641.7 1.65 8.77 0.43 -0.03 48 92 -44%
RAD RITE AID CORP 18458.3 2.64 5.19 1.65 +0.46 82 29 +667%
PFE PFIZER INC 17697.3 30.1 42.45 25.13 -0.18 71 33 +4%
TXN TEXAS INSTRS INC 16842.1 15.68 35.94 13.09 -0.6 60 26 +11%
C CITIGROUP INC 16147.9 37 52.2 24.48 -0.15 64 73 -12%
AOL AOL TIME WARNER INC 15381.4 13.31 34.25 8.7 +0.17 60 14 -14%
EMC E M C CORP MASS 15260.3 5.77 17.97 3.66 -0.23 25 10 +2%
JPM J P MORGAN CHASE & CO 13923.4 23.33 39.68 15.26 -0.67 23 30 +12%
NOK NOKIA CORP 12075.6 16.18 27.05 10.51 -0.41 70 46 -12%
MOT MOTOROLA INC 12061.5 8.89 17.12 7.3 -0.33 61 14 -24%
HPQ HEWLETT PACKARD CO 11863.9 18.95 24.12 10.75 +0.1 46 85 -15%
MO PHILIP MORRIS COS INC 11729.4 40.74 57.79 35.4 -0.59 71 42 +26%
BK BANK NEW YORK INC 11569.3 23.78 46.5 20.84 +1.39 29 15 +206%
XOM EXXON MOBIL CORP 11564.1 35.15 44.58 29.75 -0.39 14 53 -3%
HD HOME DEPOT INC 11452.1 24.94 52.59 23.18 -0.53 77 11 -22%
MCD MCDONALDS CORP 11189.1 15.64 30.72 15.58 -0.32 53 19 +47%
AMD ADVANCED MICRO DEVICES I 10643.6 6.47 20.59 3.09 -0.2 2 11 -9%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
ORCL ORACLE CORP 96676.9 11 17.5 7.25 +0.37 20 75 +104%
CSCO CISCO SYS INC 84966.0 13 21.84 8.12 -0.22 81 27 -6%
INTC INTEL CORP 59164.7 17 36.77 12.95 -0.13 45 24 -16%
SUNW SUN MICROSYSTEMS INC 53287.4 3 14.41 2.34 -0.12 69 7 -14%
MSFT MICROSOFT CORP 41112.6 53.11 70.62 41.41 -0.42 81 41 -2%
JDSU JDS UNIPHASE CORP 34484.6 2.57 10.34 1.58 -0.1 43 14 +13%
AMAT APPLIED MATLS INC 33445.1 13.53 27.95 10.26 +0.27 44 40 -3%
ISIL INTERSIL CORP 23566.3 13.39 38.11 10.91 -0.99 92 11 +455%
PRSE PRECISE SOFTWARE SOLUTIO 22723.3 16.48 27.98 6.45 +4.43 95 94 +2201%
DELL DELL COMPUTER CORP 22028.7 26.81 31.05 21.9 +0.09 81 57 -14%
NXTL NEXTEL COMMUNICATIONS IN 19735.3 12.91 14.66 2.5 +0.23 50 98 -33%
SEBL SIEBEL SYS INC 19243.3 7.51 38.38 5.33 +0.16 27 12 +11%
ERTS ELECTRONIC ARTS INC 18006.3 51.64 72.44 50.5 -4.91 95 25 +205%
RDRT READ-RITE CORP 17004.4 0.27 8.27 0.22 -0.04 11 0 +847%
VRTS VERITAS SOFTWARE CO 14271.6 16.43 49.88 10.29 -0.86 84 19 +31%
QCOM QUALCOMM INC 14188.9 37.64 54.8 23.21 -0.71 62 62 -15%
BEAS BEA SYS INC 13695.3 11.12 22.5 4.59 -0.36 67 95 +24%
AMGN AMGEN INC 13687.9 50.77 62.94 30.56 -0.98 68 70 -14%
KLAC KLA-TENCOR CORP 13437.3 36.43 70.58 25.16 +0.53 8 68 -23%
ATML ATMEL CORP 12041.5 2.39 11.01 0.58 -0.15 12 87 -28%
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 96162.8 25.06 42.59 19.76 -0.32 0 0 +13%
SPY SPDR TR 39286.7 89.16 117.98 77.06 -0.64 0 0 -13%
SMH SEMICONDUCTOR HLDRS TR 12372.0 23.25 50.19 17.31 -0.14 0 0 +46%
DIA DIAMONDS TR 7279.3 84.01 106.88 72.02 -0.79 0 0 -27%
KGC KINROSS GOLD CORP 6701.8 2.35 2.9 0.68 +0.03 91 97 +311%
BGO BEMA GOLD CORP 4673.8 1.33 1.91 0.3 +0 94 98 +128%
IWM ISHARES TR 3314.6 76.17 104.75 64.59 -0.19 0 0 +105%
RGX RADIOLOGIX INC 2867.8 2 15.29 4 -2.94 24 3 +1493%
EUO EUROTECH LTD 2617.6 0.3 1.33 0.06 +0.1 71 99 +42%
XLK SECTOR SPDR TR 2437.5 15.23 26.31 11.4 -0.06 0 0 +70%
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.
FRE PH FEDERAL HOME LN MTG CORP 24.1 49 50 44.5 +0.75 0 0 +1279%
WBD WIMM BILL DANN FOODS OJS 534.3 17.12 25.34 16 +0.77 49 24 +830%
DOL DOLE FOOD INC 3530.5 32.58 33.98 24.13 +4.13 89 88 +739%
NFI NOVASTAR FINL INC 939.8 29.51 35.75 14.9 +4.76 63 95 +443%
FCX PC FREEPORT MCMORAN COPPER& 52.6 30.9 31 17 +0.6 0 0 +441%
PIY PREFERRED PLUS TR 25.3 20.79 25 9.75 +0.74 0 0 +414%
RBN ROBBINS & MYERS INC 233.2 17.42 29.48 14.7 +1.32 19 24 +315%
BBD BANCO BRADESCO S A 1081.9 15.35 33.69 9.66 +0.65 0 36 +285%
BWS BROWN SHOE INC NEW 336.1 25.79 28.09 13.8 +1.27 28 93 +217%
BK BANK NEW YORK INC 11569.3 23.78 46.5 20.84 +1.39 29 15 +206%
PSA A PUBLIC STORAGE INC 28.8 26.91 28.4 25.7 +0.55 0 47 +201%
RUK REED ELSEVIER P L C 90.5 35.98 41.25 30.2 +1.03 81 64 +197%
XEL PA XCEL ENERGY INC 0.5 44.5 59 33 +1.3 0 0 +173%
PFX PHOENIX COS INC NEW 89.6 20.89 25.84 19.6 +0.56 0 0 +147%
ROL ROLLINS INC 115.1 25.37 25.22 18.2 +1.87 91 87 +145%
VNX VERIDIAN CORP DEL 379.8 18.9 26 17.5 +0.8 85 28 +142%
PGE PB PRIME GROUP RLTY TR 14.7 15.55 19.5 13.15 +0.55 0 0 +140%
GPN GLOBAL PMTS INC 379.5 31.4 39.7 21 +1.5 81 79 +138%
GGC GEORGIA GULF CORP 579.1 21.8 27.2 16.9 +0.75 52 69 +115%
SOR P SOURCE CAP INC 1.9 32.04 32.15 29.8 +0.79 0 0 +108%
TMB TELEMIG CELULAR PARTICIP 95.6 17.3 40.4 11.75 +0.65 4 18 +103%
FDO FAMILY DLR STORES INC 2208.9 30.23 37.25 23.75 +1.78 75 67 +102%
WTM WHITE MTNS INS GROUP LTD 14.2 318 379.5 282 +3 32 48 +99%
CGD CORPORATE BACKED TR CTFS 30.1 16.8 25.59 14.25 +0.65 0 0 +95%
Stocks moving down.
GSU PG ENTERGY GULF STS INC 0.1 62.25 64 60 -1.75 0 0 +4900%
JPM PL J P MORGAN CHASE & CO 22.0 77.75 94 79.95 -2.2 0 0 +3518%
TI A TELECOM ITALIA SPA 0.5 52.5 58.06 47.51 -1.5 0 57 +1090%
BKS BARNES & NOBLE INC 6484.4 17.46 35 18.01 -3.91 81 14 +1071%
EQR PH EQUITY RESIDENTIAL PPTYS 0.1 38.5 44.65 39 -0.5 0 0 +733%
OEC PA OHIO EDISON CO 0.1 60 62.5 58 -0.9 0 0 +635%
HPG HERITAGE PROPANE PARTNER 104.7 27.6 30.55 22.5 -0.61 45 55 +595%
JBX JACK IN THE BOX INC 2278.0 16.14 34.2 18.72 -4.02 40 14 +571%
KKD KRISPY KREME DOUGHNUTS I 3380.4 32.95 46.9 27.4 -2.63 94 29 +391%
NFX NEWFIELD EXPL CO 1786.6 36.49 39.23 27.16 -0.65 5 75 +348%
OEC PD OHIO EDISON CO 0.2 69.5 71.5 63.5 -0.75 0 0 +307%
BGP BORDERS GROUP INC 1378.7 16 24.48 14.68 -0.9 73 29 +290%
TOY PA TOYS R US INC 292.7 35.95 53.05 30.87 -0.95 0 0 +265%
ZQK QUIKSILVER INC 705.2 26.63 28.51 15.12 -0.67 37 92 +264%
ENR ENERGIZER HLDGS INC 1361.6 26 31.91 17.9 -2.13 82 74 +246%
SQA B SEQUA CORP 6.9 45.2 66 45.61 -0.5 0 25 +240%
ATV ANTHEM INC 240.1 76.337 91.93 60.45 -0.94 13 0 +240%
MIU METLIFE INC 501.3 82.99 106.66 64.7 -1.17 0 0 +215%
Y ALLEGHANY CORP DEL 25.0 173.25 194 175.75 -2.75 39 37 +210%
CIN PA CINCINNATI GAS & ELEC CO 0.2 92.5 96.5 79 -1.5 0 0 +210%
AGN ALLERGAN INC 3758.9 53.75 76.77 49.05 -3.1 76 36 +198%
PII POLARIS INDS INC 1111.6 56.11 77 52.05 -0.99 83 37 +196%
FBN FURNITURE BRANDS INTL IN 1143.2 24.48 42.73 18.4 -0.97 64 36 +172%
CLX CLOROX CO 3887.9 41.95 47.95 31.91 -1.95 78 62 +161%
HEW HEWITT ASSOCS INC 272.3 30 36.36 21.2 -1.02 24 49 +157%
BSC PG BEAR STEARNS COS INC 5.0 41 42.59 37 -0.52 0 0 +157%
BLC BELO CORP 856.2 20.6 24.52 17.34 -0.94 56 58 +154%
WGO WINNEBAGO INDS INC 843.0 39.38 51.48 31.84 -1.46 75 46 +154%
NVP PB NVP CAP III 5.3 19.11 24.75 14.25 -0.59 0 0 +150%
SOR SOURCE CAP INC 14.4 54.75 71.84 48.7 -1.78 4 41 +141%
SRC SIERRA PAC RES NEW 27.4 33 57.81 27.75 -1.83 0 0 +138%
CBK CHRISTOPHER & BANKS CORP 988.4 19.5 44.8 20.59 -1.3 91 16 +131%
SRZ SUNRISE ASSISTED LIVING 399.9 24.93 32.7 19.59 -1.37 61 58 +125%
LF LEAPFROG ENTERPRISES INC 847.3 25.25 35.7 13 -1.13 45 93 +123%
FO FORTUNE BRANDS INC 1667.8 46.05 57.86 36.84 -2.17 52 62 +112%
CSB CIBA SPECIALTY CHEMS HLD 9.9 34.2 40.59 30.83 -0.72 14 63 +99%
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.
PRSE PRECISE SOFTWARE SOLUTIO 22723.3 16.48 27.98 6.45 +4.43 95 94 +2201%
CWTR COLDWATER CREEK INC 296.8 20.121 25.56 11.95 +3.83 22 91 +980%
AUTN AUTONOMY CORP PLC 49.3 14.05 31.45 6 +0.65 78 89 +852%
PBHC PATHFINDER BANCORP INC 6.5 14.05 14.98 10.38 +0.58 58 70 +781%
TRMS TRIMERIS INC 4916.2 42.45 56.9 33.98 +2.49 19 57 +638%
SBIT SUMMIT BANCSHARES INC TE 74.3 20.25 25.3 18 +0.52 48 60 +508%
MCBC MACATAWA BK CORP 96.2 20.65 21.8 16.92 +0.85 70 79 +417%
GOLD RANDGOLD RES LTD 294.9 24.65 23.91 11.66 +1.35 0 87 +406%
CBCL CAPITOL BANCORP LTD 66.9 21.66 24.25 13.09 +0.64 75 91 +336%
RECN RESOURCES CONNECTION INC 533.2 19.77 30.15 10.41 +2.52 27 70 +329%
FOBB FIRST OAK BROOK BANCSHAR 20.6 32.04 34.58 23.06 +0.44 85 76 +326%
FSNM FIRST ST BANCORPORATION 98.8 24 27.8 18.45 +0.49 59 68 +285%
HOMF HOME FED BANCORP 29.5 24.639 25.47 18.37 +0.42 71 79 +282%
CBRL CBRL GROUP INC 2174.6 29.45 34.09 19.54 +2.23 90 82 +257%
LKFN LAKELAND FINL CORP 20.0 24.75 29.76 16.4 +0.49 67 83 +225%
MBHI MIDWEST BANC HOLDINGS IN 51.6 19.73 22.5 12.99 +0.44 90 81 +213%
SIGY SIGNET GROUP PLC 7.4 33 57.33 29.8 +2.12 60 25 +211%
CIMA CIMA LABS INC 826.1 24.75 38.05 15.3 +2.07 80 36 +194%
INDB INDEPENDENT BK CORP MASS 67.8 23.76 27.95 18.01 +0.59 62 76 +181%
OKSB SOUTHWEST BANCORP INC OK 43.6 26.6 27.84 17.3 +0.55 71 82 +162%
PENG PRIMA ENERGY CORP 66.9 23.329 26.45 15.7 +0.52 7 79 +158%
TCHC 21ST CENTY HLDG CO 37.7 12.38 12.98 2.5 +0.93 81 99 +157%
MLAN MIDLAND CO 34.3 19.069 25.38 15.4 +1.04 31 63 +155%
COGN COGNOS INC 2746.3 22.22 30.75 14.02 +0.47 88 87 +153%
WBPRL W HLDG CO INC 3.1 25.635 25.51 24.9 +0.39 0 0 +153%
FAST FASTENAL CO 1632.7 38.31 43.35 26.61 +0.48 55 84 +152%
HITK HI-TECH PHARMACAL INC 220.7 25.181 24.48 9.05 +0.71 89 98 +144%
EXPD EXPEDITORS INTL WASH INC 1477.6 33.76 34.34 24.94 +1.58 70 81 +131%
SASR SANDY SPRING BANCORP INC 51.2 29.9 36 25.59 +0.4 90 45 +124%
THRD TF FINL CORP 2.8 25.51 25.27 19.62 +0.41 43 82 +101%
BARZ BARRA INC 490.8 30.52 61.38 23.59 +0.72 56 27 +97%
IBKC IBERIABANK CORP 34.5 39.2 41.16 26.73 +0.59 82 82 +97%
JFBC JEFFERSONVILLE BANCORP 0.6 49.69 50 23.25 +0.69 83 93 +90%
CVAL CHESTER VY BANCORP INC 7.9 20.9 20.43 13.33 +0.65 45 91 +88%
WVCM WAVECOM S A 285.5 12.68 45 11.01 +1.34 99 5 +88%
VITL VITAL SIGNS INC 41.9 29.77 41.19 27.69 +0.92 67 42 +87%
COVB COVEST BANCSHARES INC 12.0 28.08 28.07 18.15 +0.62 91 91 +79%
BBBY BED BATH & BEYOND INC 6259.1 33.73 37.9 26.7 +1.4 92 49 +72%
LABL MULTI-COLOR CORP 12.5 15.64 20.25 11.5 +0.45 40 67 +72%
ATVI ACTIVISION INC NEW 7439.9 13.26 35.09 12.2 +0.55 95 10 +71%
MASB MASSBANK CORP READ MASS 12.1 29.5 35.5 23.4 +0.59 43 75 +68%
SRCE 1ST SOURCE CORP 68.9 16.46 26.88 10.9 +1.11 9 59 +67%
AVID AVID TECHNOLOGY INC 700.5 21.36 21.48 7.25 +0.41 91 98 +65%
APOL APOLLO GROUP INC 3725.7 44.5 46.15 28.13 +0.92 93 81 +57%
PSFT PEOPLESOFT INC 11811.2 18.86 42.73 11.75 +0.74 50 44 +56%
CCBT CCBT FINL COS INC 14.3 26.37 29.26 23.44 +0.52 37 62 +55%
LYTS LSI INDS INC OHIO 37.1 12.31 22.38 8.9 +0.61 25 49 +54%
BWINA BALDWIN & LYONS INC 0.4 22.4 25.18 19.5 +0.48 0 66 +50%
Stocks moving down.
GYRO GYRODYNE CO AMER INC 16.2 14.96 18.25 12.67 -1.02 15 64 +2208%
WAYN WAYNE SVGS BANCSHARES IN 24.7 16.51 22.98 16.25 -0.6 92 34 +1419%
SCSC SCANSOURCE INC 2179.1 50.66 76.5 43.63 -14.64 80 57 +1309%
INMRY INSTRUMENTARIUM CORP 15.5 39 39.5 19.56 -0.45 43 96 +770%
ELBO ELECTRONICS BOUTIQUE HLD 3640.1 16.9 44.41 18 -4.98 94 6 +514%
ISIL INTERSIL CORP 23566.3 13.39 38.11 10.91 -0.99 92 11 +455%
ZBRA ZEBRA TECHNOLOGIES CORP 2158.3 54.66 68.59 45.12 -4.5 47 58 +415%
BWCF BWC FINANCIAL CORP 4.0 16.75 21.2 16.75 -1.26 28 28 +391%
ICOS ICOS CORP 4370.3 25.2 64.26 13.34 -4.48 8 28 +319%
CTCOB COMMONWEALTH TEL ENTERPR 2.1 36 47.5 28 -0.49 0 32 +260%
VRTY VERITY INC 1243.6 13.879 22.25 7.9 -0.86 82 74 +244%
ALAB ALABAMA NATL BANCORP DEL 62.1 40.999 48.23 31.59 -1.5 76 62 +237%
ERTS ELECTRONIC ARTS INC 18006.3 51.64 72.44 50.5 -4.91 95 25 +205%
WDFC WD-40 CO 174.0 28.37 30.8 22.51 -1.11 69 64 +203%
PALM PALM INC 2882.2 15.62 98.75 9.76 -1.11 17 7 +194%
HLYW HOLLYWOOD ENTMT CORP 4640.6 15.31 21.29 10.88 -1.17 75 81 +191%
RYAAY RYANAIR HLDGS PLC 1002.8 40.77 48.2 27.63 -0.73 98 87 +168%
MBBC MONTEREY BAY BANCORP INC 11.7 18.301 19.98 14.9 -0.4 85 70 +163%
MOVI MOVIE GALLERY INC 1897.9 13.89 22.5 9.09 -1.16 99 40 +158%
FMER FIRSTMERIT CORP 458.0 21.07 29.51 18.55 -0.43 47 24 +154%
ULTE ULTIMATE ELECTRS INC 380.6 12.56 32.34 6.73 -1.12 26 12 +139%
PENN PENN NATL GAMING INC 902.0 15.26 22.25 11 -0.45 84 42 +136%
SBGIP SINCLAIR BROADCAST GROUP 11.7 40.25 45.38 25.41 -0.5 0 0 +135%
CYBX CYBERONICS INC 480.1 17.7 29.75 9.26 -0.94 75 28 +135%
BREL BIORELIANCE CORP 66.0 21.8 34.34 13.84 -0.5 94 56 +134%
PEDE GREAT PEE DEE BANCORP IN 2.6 14.75 15.36 11.88 -0.47 90 81 +120%
PETC PETCO ANIMAL SUPPLIES 504.3 22 26.7 16.3 -1.04 71 44 +113%
LOGI LOGITECH INTERNATIONAL S 178.5 30.1 53.25 20.84 -1.46 93 73 +110%
ITRI ITRON INC 483.6 20.91 36.5 12.52 -1.21 68 36 +110%
FMBI FIRST MIDWEST BANCORP DE 202.9 26.03 32.16 23.34 -0.79 76 34 +107%
EASI ENGINEERED SUPPORT SYS I 465.1 34.68 41.23 19.39 -2.72 94 80 +99%
SONC SONIC CORP 1153.4 19.66 32.94 20.12 -1.06 84 29 +96%
LNCB LINCOLN BANCORP IND 3.0 16.57 19.3 16.12 -0.6 81 37 +96%
MLHR MILLER HERMAN INC 824.8 18.93 25.75 14.43 -0.67 22 34 +85%
AFCO APPLIED FILMS CORP 347.4 18.3 35.2 7.41 -1.46 15 93 +80%
CNTE CENTENE CORP DEL 222.9 32.05 34.23 16.7 -1.29 59 92 +71%
SYMC SYMANTEC CORP 6512.9 41.4 46.19 27.2 -2.7 59 86 +71%
ESLT ELBIT SYS LTD 28.8 16.31 19.7 14.43 -0.79 55 42 +69%
JCOM J2 GLOBAL COMMUNICATIONS 825.8 16.23 29.29 3.48 -1.56 99 97 +65%
PNRA PANERA BREAD CO 1115.5 34.23 37.95 23.63 -1.75 93 90 +64%
BLUD IMMUCOR INC 528.5 21.34 24.2 4.67 -1.06 91 98 +63%
ARTI ARTISAN COMPONENTS INC 525.5 15.57 22.3 6.84 -1.43 91 93 +63%
CAKE CHEESECAKE FACTORY INC 1239.1 36.17 43.55 24.9 -0.8 68 79 +61%
ICLR ICON PUB LTD CO 53.3 26.41 34.48 14.88 -0.6 37 63 +60%
HMY HARMONY GOLD MNG LTD 3035.9 16.4 19 6.3 -0.83 96 94 +59%
PFCB P F CHANGS CHINA BISTRO 877.2 34.88 40.22 23.48 -1.12 87 90 +56%
ORLY O REILLY AUTOMOTIVE INC 734.7 24.76 38.44 24.09 -0.57 77 17 +55%
TRBS TEXAS REGL BANCSHARES IN 102.8 34.08 36.5 23.67 -0.68 86 81 +55%
CSGP COSTAR GROUP INC 81.4 17.51 26.09 15.84 -0.39 96 32 +54%
ZION ZIONS BANCORPORATION 1120.1 39.19 59.65 34.13 -0.54 59 22 +53%
MOND MONDAVI ROBERT CORP 94.0 31.51 40.15 28.12 -1.49 44 29 +52%
KOSP KOS PHARMACEUTICALS INC 254.5 19.49 36.9 10.02 -0.71 57 89 +51%
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.
TTE ETF ADVISORY TR 6.2 85.65 86.36 83.51 +0.6 17 0 +203%
EVM EATON VANCE INS CA MUN B 78.6 13.44 15.2 12.97 +0.25 0 31 +199%
NKG NUVEEN GA DIV ADV MUN FD 21.6 14.35 15.09 13.8 +0.45 0 52 +189%
UNB UNION BANKSHARES INC 1.6 25.9 26 21 +0.4 51 75 +188%
NOM NUVEEN MO PREM INCOME MU 7.4 16.6 17.59 15.06 +0.3 0 60 +180%
IWN ISHARES TR 596.4 112.4 148.09 96.15 +0.5 0 0 +145%
Stocks moving down.
MBH P MBHI CAP TR I 3.7 27.5 28.25 25.75 -0.25 0 0 +1345%
MSL MIDSOUTH BANCORP INC 183.2 21.49 23.3 10.84 -0.91 94 97 +860%
MPN PC MONONGAHELA PWR CO 0.4 53.25 77 50 -1.65 0 0 +851%
HXD SHELBOURNE PPTYS I INC 3.6 62 70 27 -1 1 94 +598%
HRY HALLWOOD RLTY PARTNERS L 0.9 80.5 102 58 -0.5 26 62 +406%
PCG PC PACIFIC GAS & ELEC CO 0.8 14.77 16 12.25 -0.48 0 0 +394%
IWW ISHARES TR 53.9 59.14 75.23 50.41 -0.49 0 0 +320%
XLB SELECT SECTOR SPDR TR 659.8 19.8 24.44 16.52 -0.25 0 0 +267%
HXF SHELBOURNE PPTYS III INC 1.8 50.5 61.5 23.3 -1 0 92 +250%
</PRE></FONT></BODY>
</PRE>
<BODY>
<font face=courier >
<PRE> Daily Market Report for 12/19/02
Index Summary
Index Close Change Volume
!DJ30 Dow Industrials 8364.80 -82.55 -0.98% 307.73 mil shares
!DJ20 Dow Transports 2306.01 +0.30 +0.01% 24.80 mil shares
!DJ15 Dow Utilities 212.53 -0.71 -0.33% 29.01 mil shares
!COMP Nasdaq Composite 1354.10 -7.41 -0.54% 1657.77 mil shares
!XAX American Exchange 822.96 +2.10 +0.26% 2337.51 mil shares
!NYA NYSE Composite 473.00 -3.46 -0.73% 1355.21 mil shares
New Highs New Lows Advances Declines Unchanged
NYSE 33 57 1492 1772 181
AMEX 11 28 327 442 4
NASDAQ 42 77 1497 1802 30
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 35625.9 1.33 7.5 0.55 +0.02 10 13 -26%
GE GENERAL ELEC CO 20959.9 25.4 41.84 21.4 -0.26 79 19 -22%
MU MICRON TECHNOLOGY INC 18787.8 10.19 39.5 10.05 -0.03 19 8 +77%
NT NORTEL NETWORKS CORP NEW 18641.7 1.65 8.77 0.43 -0.03 48 92 -44%
RAD RITE AID CORP 18458.3 2.64 5.19 1.65 +0.46 82 29 +667%
PFE PFIZER INC 17697.3 30.1 42.45 25.13 -0.18 71 33 +4%
TXN TEXAS INSTRS INC 16842.1 15.68 35.94 13.09 -0.6 60 26 +11%
C CITIGROUP INC 16147.9 37 52.2 24.48 -0.15 64 73 -12%
AOL AOL TIME WARNER INC 15381.4 13.31 34.25 8.7 +0.17 60 14 -14%
EMC E M C CORP MASS 15260.3 5.77 17.97 3.66 -0.23 25 10 +2%
JPM J P MORGAN CHASE & CO 13923.4 23.33 39.68 15.26 -0.67 23 30 +12%
NOK NOKIA CORP 12075.6 16.18 27.05 10.51 -0.41 70 46 -12%
MOT MOTOROLA INC 12061.5 8.89 17.12 7.3 -0.33 61 14 -24%
HPQ HEWLETT PACKARD CO 11863.9 18.95 24.12 10.75 +0.1 46 85 -15%
MO PHILIP MORRIS COS INC 11729.4 40.74 57.79 35.4 -0.59 71 42 +26%
BK BANK NEW YORK INC 11569.3 23.78 46.5 20.84 +1.39 29 15 +206%
XOM EXXON MOBIL CORP 11564.1 35.15 44.58 29.75 -0.39 14 53 -3%
HD HOME DEPOT INC 11452.1 24.94 52.59 23.18 -0.53 77 11 -22%
MCD MCDONALDS CORP 11189.1 15.64 30.72 15.58 -0.32 53 19 +47%
AMD ADVANCED MICRO DEVICES I 10643.6 6.47 20.59 3.09 -0.2 2 11 -9%
20 most active NASDAQ stocks
Symbol Name Volume Close 52 Week Change Eps QRS Volume
1000's High Low Rank % Change
ORCL ORACLE CORP 96676.9 11 17.5 7.25 +0.37 20 75 +104%
CSCO CISCO SYS INC 84966.0 13 21.84 8.12 -0.22 81 27 -6%
INTC INTEL CORP 59164.7 17 36.77 12.95 -0.13 45 24 -16%
SUNW SUN MICROSYSTEMS INC 53287.4 3 14.41 2.34 -0.12 69 7 -14%
MSFT MICROSOFT CORP 41112.6 53.11 70.62 41.41 -0.42 81 41 -2%
JDSU JDS UNIPHASE CORP 34484.6 2.57 10.34 1.58 -0.1 43 14 +13%
AMAT APPLIED MATLS INC 33445.1 13.53 27.95 10.26 +0.27 44 40 -3%
ISIL INTERSIL CORP 23566.3 13.39 38.11 10.91 -0.99 92 11 +455%
PRSE PRECISE SOFTWARE SOLUTIO 22723.3 16.48 27.98 6.45 +4.43 95 94 +2201%
DELL DELL COMPUTER CORP 22028.7 26.81 31.05 21.9 +0.09 81 57 -14%
NXTL NEXTEL COMMUNICATIONS IN 19735.3 12.91 14.66 2.5 +0.23 50 98 -33%
SEBL SIEBEL SYS INC 19243.3 7.51 38.38 5.33 +0.16 27 12 +11%
ERTS ELECTRONIC ARTS INC 18006.3 51.64 72.44 50.5 -4.91 95 25 +205%
RDRT READ-RITE CORP 17004.4 0.27 8.27 0.22 -0.04 11 0 +847%
VRTS VERITAS SOFTWARE CO 14271.6 16.43 49.88 10.29 -0.86 84 19 +31%
QCOM QUALCOMM INC 14188.9 37.64 54.8 23.21 -0.71 62 62 -15%
BEAS BEA SYS INC 13695.3 11.12 22.5 4.59 -0.36 67 95 +24%
AMGN AMGEN INC 13687.9 50.77 62.94 30.56 -0.98 68 70 -14%
KLAC KLA-TENCOR CORP 13437.3 36.43 70.58 25.16 +0.53 8 68 -23%
ATML ATMEL CORP 12041.5 2.39 11.01 0.58 -0.15 12 87 -28%
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 96162.8 25.06 42.59 19.76 -0.32 0 0 +13%
SPY SPDR TR 39286.7 89.16 117.98 77.06 -0.64 0 0 -13%
SMH SEMICONDUCTOR HLDRS TR 12372.0 23.25 50.19 17.31 -0.14 0 0 +46%
DIA DIAMONDS TR 7279.3 84.01 106.88 72.02 -0.79 0 0 -27%
KGC KINROSS GOLD CORP 6701.8 2.35 2.9 0.68 +0.03 91 97 +311%
BGO BEMA GOLD CORP 4673.8 1.33 1.91 0.3 +0 94 98 +128%
IWM ISHARES TR 3314.6 76.17 104.75 64.59 -0.19 0 0 +105%
RGX RADIOLOGIX INC 2867.8 2 15.29 4 -2.94 24 3 +1493%
EUO EUROTECH LTD 2617.6 0.3 1.33 0.06 +0.1 71 99 +42%
XLK SECTOR SPDR TR 2437.5 15.23 26.31 11.4 -0.06 0 0 +70%
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.
FRE PH FEDERAL HOME LN MTG CORP 24.1 49 50 44.5 +0.75 0 0 +1279%
WBD WIMM BILL DANN FOODS OJS 534.3 17.12 25.34 16 +0.77 49 24 +830%
DOL DOLE FOOD INC 3530.5 32.58 33.98 24.13 +4.13 89 88 +739%
NFI NOVASTAR FINL INC 939.8 29.51 35.75 14.9 +4.76 63 95 +443%
FCX PC FREEPORT MCMORAN COPPER& 52.6 30.9 31 17 +0.6 0 0 +441%
PIY PREFERRED PLUS TR 25.3 20.79 25 9.75 +0.74 0 0 +414%
RBN ROBBINS & MYERS INC 233.2 17.42 29.48 14.7 +1.32 19 24 +315%
BBD BANCO BRADESCO S A 1081.9 15.35 33.69 9.66 +0.65 0 36 +285%
BWS BROWN SHOE INC NEW 336.1 25.79 28.09 13.8 +1.27 28 93 +217%
BK BANK NEW YORK INC 11569.3 23.78 46.5 20.84 +1.39 29 15 +206%
PSA A PUBLIC STORAGE INC 28.8 26.91 28.4 25.7 +0.55 0 47 +201%
RUK REED ELSEVIER P L C 90.5 35.98 41.25 30.2 +1.03 81 64 +197%
XEL PA XCEL ENERGY INC 0.5 44.5 59 33 +1.3 0 0 +173%
PFX PHOENIX COS INC NEW 89.6 20.89 25.84 19.6 +0.56 0 0 +147%
ROL ROLLINS INC 115.1 25.37 25.22 18.2 +1.87 91 87 +145%
VNX VERIDIAN CORP DEL 379.8 18.9 26 17.5 +0.8 85 28 +142%
PGE PB PRIME GROUP RLTY TR 14.7 15.55 19.5 13.15 +0.55 0 0 +140%
GPN GLOBAL PMTS INC 379.5 31.4 39.7 21 +1.5 81 79 +138%
GGC GEORGIA GULF CORP 579.1 21.8 27.2 16.9 +0.75 52 69 +115%
SOR P SOURCE CAP INC 1.9 32.04 32.15 29.8 +0.79 0 0 +108%
TMB TELEMIG CELULAR PARTICIP 95.6 17.3 40.4 11.75 +0.65 4 18 +103%
FDO FAMILY DLR STORES INC 2208.9 30.23 37.25 23.75 +1.78 75 67 +102%
WTM WHITE MTNS INS GROUP LTD 14.2 318 379.5 282 +3 32 48 +99%
CGD CORPORATE BACKED TR CTFS 30.1 16.8 25.59 14.25 +0.65 0 0 +95%
Stocks moving down.
GSU PG ENTERGY GULF STS INC 0.1 62.25 64 60 -1.75 0 0 +4900%
JPM PL J P MORGAN CHASE & CO 22.0 77.75 94 79.95 -2.2 0 0 +3518%
TI A TELECOM ITALIA SPA 0.5 52.5 58.06 47.51 -1.5 0 57 +1090%
BKS BARNES & NOBLE INC 6484.4 17.46 35 18.01 -3.91 81 14 +1071%
EQR PH EQUITY RESIDENTIAL PPTYS 0.1 38.5 44.65 39 -0.5 0 0 +733%
OEC PA OHIO EDISON CO 0.1 60 62.5 58 -0.9 0 0 +635%
HPG HERITAGE PROPANE PARTNER 104.7 27.6 30.55 22.5 -0.61 45 55 +595%
JBX JACK IN THE BOX INC 2278.0 16.14 34.2 18.72 -4.02 40 14 +571%
KKD KRISPY KREME DOUGHNUTS I 3380.4 32.95 46.9 27.4 -2.63 94 29 +391%
NFX NEWFIELD EXPL CO 1786.6 36.49 39.23 27.16 -0.65 5 75 +348%
OEC PD OHIO EDISON CO 0.2 69.5 71.5 63.5 -0.75 0 0 +307%
BGP BORDERS GROUP INC 1378.7 16 24.48 14.68 -0.9 73 29 +290%
TOY PA TOYS R US INC 292.7 35.95 53.05 30.87 -0.95 0 0 +265%
ZQK QUIKSILVER INC 705.2 26.63 28.51 15.12 -0.67 37 92 +264%
ENR ENERGIZER HLDGS INC 1361.6 26 31.91 17.9 -2.13 82 74 +246%
SQA B SEQUA CORP 6.9 45.2 66 45.61 -0.5 0 25 +240%
ATV ANTHEM INC 240.1 76.337 91.93 60.45 -0.94 13 0 +240%
MIU METLIFE INC 501.3 82.99 106.66 64.7 -1.17 0 0 +215%
Y ALLEGHANY CORP DEL 25.0 173.25 194 175.75 -2.75 39 37 +210%
CIN PA CINCINNATI GAS & ELEC CO 0.2 92.5 96.5 79 -1.5 0 0 +210%
AGN ALLERGAN INC 3758.9 53.75 76.77 49.05 -3.1 76 36 +198%
PII POLARIS INDS INC 1111.6 56.11 77 52.05 -0.99 83 37 +196%
FBN FURNITURE BRANDS INTL IN 1143.2 24.48 42.73 18.4 -0.97 64 36 +172%
CLX CLOROX CO 3887.9 41.95 47.95 31.91 -1.95 78 62 +161%
HEW HEWITT ASSOCS INC 272.3 30 36.36 21.2 -1.02 24 49 +157%
BSC PG BEAR STEARNS COS INC 5.0 41 42.59 37 -0.52 0 0 +157%
BLC BELO CORP 856.2 20.6 24.52 17.34 -0.94 56 58 +154%
WGO WINNEBAGO INDS INC 843.0 39.38 51.48 31.84 -1.46 75 46 +154%
NVP PB NVP CAP III 5.3 19.11 24.75 14.25 -0.59 0 0 +150%
SOR SOURCE CAP INC 14.4 54.75 71.84 48.7 -1.78 4 41 +141%
SRC SIERRA PAC RES NEW 27.4 33 57.81 27.75 -1.83 0 0 +138%
CBK CHRISTOPHER & BANKS CORP 988.4 19.5 44.8 20.59 -1.3 91 16 +131%
SRZ SUNRISE ASSISTED LIVING 399.9 24.93 32.7 19.59 -1.37 61 58 +125%
LF LEAPFROG ENTERPRISES INC 847.3 25.25 35.7 13 -1.13 45 93 +123%
FO FORTUNE BRANDS INC 1667.8 46.05 57.86 36.84 -2.17 52 62 +112%
CSB CIBA SPECIALTY CHEMS HLD 9.9 34.2 40.59 30.83 -0.72 14 63 +99%
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.
PRSE PRECISE SOFTWARE SOLUTIO 22723.3 16.48 27.98 6.45 +4.43 95 94 +2201%
CWTR COLDWATER CREEK INC 296.8 20.121 25.56 11.95 +3.83 22 91 +980%
AUTN AUTONOMY CORP PLC 49.3 14.05 31.45 6 +0.65 78 89 +852%
PBHC PATHFINDER BANCORP INC 6.5 14.05 14.98 10.38 +0.58 58 70 +781%
TRMS TRIMERIS INC 4916.2 42.45 56.9 33.98 +2.49 19 57 +638%
SBIT SUMMIT BANCSHARES INC TE 74.3 20.25 25.3 18 +0.52 48 60 +508%
MCBC MACATAWA BK CORP 96.2 20.65 21.8 16.92 +0.85 70 79 +417%
GOLD RANDGOLD RES LTD 294.9 24.65 23.91 11.66 +1.35 0 87 +406%
CBCL CAPITOL BANCORP LTD 66.9 21.66 24.25 13.09 +0.64 75 91 +336%
RECN RESOURCES CONNECTION INC 533.2 19.77 30.15 10.41 +2.52 27 70 +329%
FOBB FIRST OAK BROOK BANCSHAR 20.6 32.04 34.58 23.06 +0.44 85 76 +326%
FSNM FIRST ST BANCORPORATION 98.8 24 27.8 18.45 +0.49 59 68 +285%
HOMF HOME FED BANCORP 29.5 24.639 25.47 18.37 +0.42 71 79 +282%
CBRL CBRL GROUP INC 2174.6 29.45 34.09 19.54 +2.23 90 82 +257%
LKFN LAKELAND FINL CORP 20.0 24.75 29.76 16.4 +0.49 67 83 +225%
MBHI MIDWEST BANC HOLDINGS IN 51.6 19.73 22.5 12.99 +0.44 90 81 +213%
SIGY SIGNET GROUP PLC 7.4 33 57.33 29.8 +2.12 60 25 +211%
CIMA CIMA LABS INC 826.1 24.75 38.05 15.3 +2.07 80 36 +194%
INDB INDEPENDENT BK CORP MASS 67.8 23.76 27.95 18.01 +0.59 62 76 +181%
OKSB SOUTHWEST BANCORP INC OK 43.6 26.6 27.84 17.3 +0.55 71 82 +162%
PENG PRIMA ENERGY CORP 66.9 23.329 26.45 15.7 +0.52 7 79 +158%
TCHC 21ST CENTY HLDG CO 37.7 12.38 12.98 2.5 +0.93 81 99 +157%
MLAN MIDLAND CO 34.3 19.069 25.38 15.4 +1.04 31 63 +155%
COGN COGNOS INC 2746.3 22.22 30.75 14.02 +0.47 88 87 +153%
WBPRL W HLDG CO INC 3.1 25.635 25.51 24.9 +0.39 0 0 +153%
FAST FASTENAL CO 1632.7 38.31 43.35 26.61 +0.48 55 84 +152%
HITK HI-TECH PHARMACAL INC 220.7 25.181 24.48 9.05 +0.71 89 98 +144%
EXPD EXPEDITORS INTL WASH INC 1477.6 33.76 34.34 24.94 +1.58 70 81 +131%
SASR SANDY SPRING BANCORP INC 51.2 29.9 36 25.59 +0.4 90 45 +124%
THRD TF FINL CORP 2.8 25.51 25.27 19.62 +0.41 43 82 +101%
BARZ BARRA INC 490.8 30.52 61.38 23.59 +0.72 56 27 +97%
IBKC IBERIABANK CORP 34.5 39.2 41.16 26.73 +0.59 82 82 +97%
JFBC JEFFERSONVILLE BANCORP 0.6 49.69 50 23.25 +0.69 83 93 +90%
CVAL CHESTER VY BANCORP INC 7.9 20.9 20.43 13.33 +0.65 45 91 +88%
WVCM WAVECOM S A 285.5 12.68 45 11.01 +1.34 99 5 +88%
VITL VITAL SIGNS INC 41.9 29.77 41.19 27.69 +0.92 67 42 +87%
COVB COVEST BANCSHARES INC 12.0 28.08 28.07 18.15 +0.62 91 91 +79%
BBBY BED BATH & BEYOND INC 6259.1 33.73 37.9 26.7 +1.4 92 49 +72%
LABL MULTI-COLOR CORP 12.5 15.64 20.25 11.5 +0.45 40 67 +72%
ATVI ACTIVISION INC NEW 7439.9 13.26 35.09 12.2 +0.55 95 10 +71%
MASB MASSBANK CORP READ MASS 12.1 29.5 35.5 23.4 +0.59 43 75 +68%
SRCE 1ST SOURCE CORP 68.9 16.46 26.88 10.9 +1.11 9 59 +67%
AVID AVID TECHNOLOGY INC 700.5 21.36 21.48 7.25 +0.41 91 98 +65%
APOL APOLLO GROUP INC 3725.7 44.5 46.15 28.13 +0.92 93 81 +57%
PSFT PEOPLESOFT INC 11811.2 18.86 42.73 11.75 +0.74 50 44 +56%
CCBT CCBT FINL COS INC 14.3 26.37 29.26 23.44 +0.52 37 62 +55%
LYTS LSI INDS INC OHIO 37.1 12.31 22.38 8.9 +0.61 25 49 +54%
BWINA BALDWIN & LYONS INC 0.4 22.4 25.18 19.5 +0.48 0 66 +50%
Stocks moving down.
GYRO GYRODYNE CO AMER INC 16.2 14.96 18.25 12.67 -1.02 15 64 +2208%
WAYN WAYNE SVGS BANCSHARES IN 24.7 16.51 22.98 16.25 -0.6 92 34 +1419%
SCSC SCANSOURCE INC 2179.1 50.66 76.5 43.63 -14.64 80 57 +1309%
INMRY INSTRUMENTARIUM CORP 15.5 39 39.5 19.56 -0.45 43 96 +770%
ELBO ELECTRONICS BOUTIQUE HLD 3640.1 16.9 44.41 18 -4.98 94 6 +514%
ISIL INTERSIL CORP 23566.3 13.39 38.11 10.91 -0.99 92 11 +455%
ZBRA ZEBRA TECHNOLOGIES CORP 2158.3 54.66 68.59 45.12 -4.5 47 58 +415%
BWCF BWC FINANCIAL CORP 4.0 16.75 21.2 16.75 -1.26 28 28 +391%
ICOS ICOS CORP 4370.3 25.2 64.26 13.34 -4.48 8 28 +319%
CTCOB COMMONWEALTH TEL ENTERPR 2.1 36 47.5 28 -0.49 0 32 +260%
VRTY VERITY INC 1243.6 13.879 22.25 7.9 -0.86 82 74 +244%
ALAB ALABAMA NATL BANCORP DEL 62.1 40.999 48.23 31.59 -1.5 76 62 +237%
ERTS ELECTRONIC ARTS INC 18006.3 51.64 72.44 50.5 -4.91 95 25 +205%
WDFC WD-40 CO 174.0 28.37 30.8 22.51 -1.11 69 64 +203%
PALM PALM INC 2882.2 15.62 98.75 9.76 -1.11 17 7 +194%
HLYW HOLLYWOOD ENTMT CORP 4640.6 15.31 21.29 10.88 -1.17 75 81 +191%
RYAAY RYANAIR HLDGS PLC 1002.8 40.77 48.2 27.63 -0.73 98 87 +168%
MBBC MONTEREY BAY BANCORP INC 11.7 18.301 19.98 14.9 -0.4 85 70 +163%
MOVI MOVIE GALLERY INC 1897.9 13.89 22.5 9.09 -1.16 99 40 +158%
FMER FIRSTMERIT CORP 458.0 21.07 29.51 18.55 -0.43 47 24 +154%
ULTE ULTIMATE ELECTRS INC 380.6 12.56 32.34 6.73 -1.12 26 12 +139%
PENN PENN NATL GAMING INC 902.0 15.26 22.25 11 -0.45 84 42 +136%
SBGIP SINCLAIR BROADCAST GROUP 11.7 40.25 45.38 25.41 -0.5 0 0 +135%
CYBX CYBERONICS INC 480.1 17.7 29.75 9.26 -0.94 75 28 +135%
BREL BIORELIANCE CORP 66.0 21.8 34.34 13.84 -0.5 94 56 +134%
PEDE GREAT PEE DEE BANCORP IN 2.6 14.75 15.36 11.88 -0.47 90 81 +120%
PETC PETCO ANIMAL SUPPLIES 504.3 22 26.7 16.3 -1.04 71 44 +113%
LOGI LOGITECH INTERNATIONAL S 178.5 30.1 53.25 20.84 -1.46 93 73 +110%
ITRI ITRON INC 483.6 20.91 36.5 12.52 -1.21 68 36 +110%
FMBI FIRST MIDWEST BANCORP DE 202.9 26.03 32.16 23.34 -0.79 76 34 +107%
EASI ENGINEERED SUPPORT SYS I 465.1 34.68 41.23 19.39 -2.72 94 80 +99%
SONC SONIC CORP 1153.4 19.66 32.94 20.12 -1.06 84 29 +96%
LNCB LINCOLN BANCORP IND 3.0 16.57 19.3 16.12 -0.6 81 37 +96%
MLHR MILLER HERMAN INC 824.8 18.93 25.75 14.43 -0.67 22 34 +85%
AFCO APPLIED FILMS CORP 347.4 18.3 35.2 7.41 -1.46 15 93 +80%
CNTE CENTENE CORP DEL 222.9 32.05 34.23 16.7 -1.29 59 92 +71%
SYMC SYMANTEC CORP 6512.9 41.4 46.19 27.2 -2.7 59 86 +71%
ESLT ELBIT SYS LTD 28.8 16.31 19.7 14.43 -0.79 55 42 +69%
JCOM J2 GLOBAL COMMUNICATIONS 825.8 16.23 29.29 3.48 -1.56 99 97 +65%
PNRA PANERA BREAD CO 1115.5 34.23 37.95 23.63 -1.75 93 90 +64%
BLUD IMMUCOR INC 528.5 21.34 24.2 4.67 -1.06 91 98 +63%
ARTI ARTISAN COMPONENTS INC 525.5 15.57 22.3 6.84 -1.43 91 93 +63%
CAKE CHEESECAKE FACTORY INC 1239.1 36.17 43.55 24.9 -0.8 68 79 +61%
ICLR ICON PUB LTD CO 53.3 26.41 34.48 14.88 -0.6 37 63 +60%
HMY HARMONY GOLD MNG LTD 3035.9 16.4 19 6.3 -0.83 96 94 +59%
PFCB P F CHANGS CHINA BISTRO 877.2 34.88 40.22 23.48 -1.12 87 90 +56%
ORLY O REILLY AUTOMOTIVE INC 734.7 24.76 38.44 24.09 -0.57 77 17 +55%
TRBS TEXAS REGL BANCSHARES IN 102.8 34.08 36.5 23.67 -0.68 86 81 +55%
CSGP COSTAR GROUP INC 81.4 17.51 26.09 15.84 -0.39 96 32 +54%
ZION ZIONS BANCORPORATION 1120.1 39.19 59.65 34.13 -0.54 59 22 +53%
MOND MONDAVI ROBERT CORP 94.0 31.51 40.15 28.12 -1.49 44 29 +52%
KOSP KOS PHARMACEUTICALS INC 254.5 19.49 36.9 10.02 -0.71 57 89 +51%
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.
TTE ETF ADVISORY TR 6.2 85.65 86.36 83.51 +0.6 17 0 +203%
EVM EATON VANCE INS CA MUN B 78.6 13.44 15.2 12.97 +0.25 0 31 +199%
NKG NUVEEN GA DIV ADV MUN FD 21.6 14.35 15.09 13.8 +0.45 0 52 +189%
UNB UNION BANKSHARES INC 1.6 25.9 26 21 +0.4 51 75 +188%
NOM NUVEEN MO PREM INCOME MU 7.4 16.6 17.59 15.06 +0.3 0 60 +180%
IWN ISHARES TR 596.4 112.4 148.09 96.15 +0.5 0 0 +145%
Stocks moving down.
MBH P MBHI CAP TR I 3.7 27.5 28.25 25.75 -0.25 0 0 +1345%
MSL MIDSOUTH BANCORP INC 183.2 21.49 23.3 10.84 -0.91 94 97 +860%
MPN PC MONONGAHELA PWR CO 0.4 53.25 77 50 -1.65 0 0 +851%
HXD SHELBOURNE PPTYS I INC 3.6 62 70 27 -1 1 94 +598%
HRY HALLWOOD RLTY PARTNERS L 0.9 80.5 102 58 -0.5 26 62 +406%
PCG PC PACIFIC GAS & ELEC CO 0.8 14.77 16 12.25 -0.48 0 0 +394%
IWW ISHARES TR 53.9 59.14 75.23 50.41 -0.49 0 0 +320%
XLB SELECT SECTOR SPDR TR 659.8 19.8 24.44 16.52 -0.25 0 0 +267%
HXF SHELBOURNE PPTYS III INC 1.8 50.5 61.5 23.3 -1 0 92 +250%
</PRE></FONT></BODY>
</PRE>
