TOTPCT WITHCOM TRANSACTION 3.7 3.1 040901 3.7% WTSLA 1.07 09:51:50 1.11 10:11:21 19 mins 1.11 1.11x1.12 4.6 3.4 040901 0.9% TFSM 3.20 10:06:38 3.23 15:00:02 293 mins 3.23 3.23x3.24 -3.3 -5.1 040902 (7.9)% ALOY 3.9 10:07:26 3.59 15:00:01 292 mins 3.59 3.59x3.60 -2.2 -4.6 040920 1.1% CNVR 3.69 10:25:56 3.73 14:40:03 254 mins 3.73 3.72x3.73 -0.3 -3.3 040930 1.9% VAST 1.62 11:58:03 1.65 15:06:23 188 mins 1.69 1.65x1.69 -0.3 -3.9 041005 0.0% ULTE 3.14 11:07:39 3.14 11:13:05 5 mins 3.14 3.13x3.14 11.7 7.5 041006 12.0% AAII 1.42 11:30:06 1.59 13:00:30 90 mins 1.59 1.55x1.60 11.3 6.5 041011 (0.4)% GNTA 2.61 10:10:22 2.60 10:10:30 0 mins 2.68 2.63x2.68 23.3 17.9 041012 12.0% ISONL 2.41 10:08:38 2.70 10:22:04 13 mins 2.70 2.67x2.71 22.0 16.0 041013 (1.3)% LJPC 2.99 12:57:37 2.95 12:58:30 0 mins 2.95 2.95x2.99 21.0 14.4 041013 (1.0)% LJPC 2.93 12:59:30 2.9 13:03:29 3 mins 2.90 2.90x2.92 17.9 10.7 041013 (3.1)% ARDM 1.63 13:30:53 1.58 13:35:24 4 mins 1.59 1.58x1.59 20.7 12.9 041014 2.8% VWPT 2.49 10:21:47 2.56 10:25:30 3 mins 2.60 2.59x2.61 20.7 12.3 041015 0.0% VWPT 2.24 10:44:31 2.24 11:02:45 18 mins 2.27 2.27x2.28 17.5 8.5 041025 (3.2)% IBIS 2.51 13:14:21 2.43 15:00:07 105 mins 2.43 2.43x2.46 20.4 10.8 041026 2.9% MACE 3.83 10:22:03 3.94 10:25:38 3 mins 3.96 3.93x3.96 21.0 10.8 041027 0.6% FLYI 1.61 10:03:29 1.62 10:33:40 30 mins 1.63 1.62x1.63 17.9 7.1 041027 (3.1)% ASTM 1.27 13:16:22 1.23 15:00:19 103 mins 1.24 1.23x1.24 15.4 4.0 041028 (2.5)% EMRG 1.21 10:11:13 1.18 10:13:06 1 mins 1.18 1.18x1.19 16.1 4.1 041029 0.7% ATAR 1.44 12:22:22 1.45 12:26:36 4 mins 1.45 1.43x1.46 16.5 3.9 041102 0.4% PRTL 2.49 09:47:21 2.50 09:50:04 2 mins 2.51 2.50x2.51 15.9 2.7 041102 (0.6)% TMWD 3.54 09:58:10 3.52 10:04:06 5 mins 3.53 3.53x3.54 19.6 5.8 041102 3.7% STEM 3.77 10:51:38 3.91 10:53:36 1 mins 3.93 3.92x3.93 21.3 6.9 041105 1.7% VWPT 2.98 11:23:21 3.03 11:26:48 3 mins 3.03 3.03x3.04 21.3 6.3 041110 0.0% DIGI 1.64 09:51:04 1.64 10:00:39 9 mins 1.65 1.60x1.65 22.7 7.1 041110 1.4% BFLY 2.81 10:13:16 2.85 10:15:41 2 mins 2.86 2.80x2.86 25.1 8.9 041110 2.4% EMRG 1.27 10:31:32 1.30 10:38:06 6 mins 1.30 1.30x1.31 19.5 2.7 041111 (5.6)% FSTW 2.70 10:11:50 2.55 10:59:20 47 mins 2.56 2.49x2.63 11.8 -5.6 041111 (7.7)% WSCI 2.60 09:54:34 2.40 15:14:09 319 mins 2.40 2.40x2.44 16.2 -1.8 041112 4.4% ANLT 3.41 09:55:27 3.56 09:58:00 2 mins 3.58 3.55x3.60 17.4 -1.2 041117 1.2% EMRG 1.70 11:58:43 1.72 12:01:41 2 mins 1.73 1.72x1.73 23.2 4.0 041119 5.8% BRLC 2.74 09:58:56 2.90 10:00:49 1 mins 2.92 2.90x2.92 22.3 2.5 041119 (0.9)% NXXI 1.12 12:10:06 1.11 15:18:34 188 mins 1.14 1.11x1.14 21.4 1.0 041122 (0.9)% GEOI 3.38 09:58:52 3.35 15:01:45 302 mins 3.35 3.35x3.38 30.2 9.2 041124 8.8% BJCT 1.37 09:53:24 1.49 09:54:36 1 mins 1.49 1.45x1.49 33.6 12.0 041126 3.4% ANLT 2.94 09:50:16 3.04 09:55:37 5 mins 3.05 3.04x3.13 35.3 13.1 041126 1.7% GNTA 1.20 09:59:03 1.22 10:01:35 2 mins 1.23 1.22x1.23 27.7 4.9 041129 (7.6)% CVSN 1.58 09:54:45 1.46 10:21:01 26 mins 1.47 1.43x1.48 28.1 4.7 041130 0.4% EELN 2.73 10:45:33 2.74 10:55:31 9 mins 2.75 2.74x2.75 24.2 0.2 041201 (3.9)% DVID 1.03 09:53:15 0.99 10:00:52 7 mins 1.00 0.98x1.00 27.6 3.0 041201 3.4% BRLC 2.96 10:01:49 3.06 15:02:55 301 mins 3.06 3.06x3.08 25.1 -0.1 041202 (2.5)% RANGY 1.60 10:41:08 1.56 15:00:55 259 mins 1.57 1.56x1.57 24.7 -1.1 041203 (0.4)% BIOM 2.63 10:03:00 2.62 10:05:59 2 mins 2.62 2.61x2.62 27.2 0.8 041203 2.5% SPAB 2.43 10:36:17 2.49 10:37:13 0 mins 2.50 2.49x2.50 28.8 1.8 041203 1.6% SPAB 2.53 11:34:16 2.57 14:48:21 194 mins 2.60 2.57x2.60 30.3 2.7 041203 1.5% LGVN 2.02 10:48:35 2.05 15:03:13 254 mins 2.06 2.05x2.06 31.9 3.7 041203 1.6% CYTR 1.24 10:49:08 1.26 15:22:02 272 mins 1.28 1.26x1.28 40.9 12.1 041206 9.0% NERX 2.33 09:47:09 2.54 09:59:52 12 mins 2.59 2.48x2.59 38.6 9.2 041206 (2.3)% GNTA 2.13 10:05:24 2.08 10:11:02 5 mins 2.09 2.08x2.09 41.8 11.8 041206 3.2% PRSF 3.17 10:14:36 3.27 10:17:19 2 mins 3.28 3.27x3.30 44.1 13.5 041206 2.3% BIOM 3.87 10:20:52 3.96 10:22:35 1 mins 3.97 3.97x3.98 40.7 9.5 041206 (3.4)% MBAY 1.48 11:30:08 1.43 11:34:21 4 mins 1.44 1.43x1.44 41.5 9.7 041207 0.8% LOUD 2.38 09:54:19 2.40 09:57:35 3 mins 2.40 2.40x2.41 42.6 10.2 041207 1.1% RITA 3.55 10:06:09 3.59 10:08:38 2 mins 3.60 3.59x3.60 44.4 11.4 041207 1.8% LOUD 2.21 10:13:18 2.25 10:15:25 2 mins 2.26 2.25x2.26 46.1 12.5 041207 1.7% SVNT 2.92 10:21:20 2.97 10:21:35 0 mins 3.00 3.00x3.01 44.2 10.0 041208 (1.9)% BIOM 2.62 09:51:04 2.57 09:57:51 6 mins 2.57 2.57x2.58 42.9 8.1 041208 (1.3)% CMGI 2.37 09:54:06 2.34 09:59:30 5 mins 2.37 2.37x2.38 43.9 8.5 041208 1.0% GNTA 1.91 09:57:05 1.93 09:59:32 2 mins 1.93 1.93x1.94 44.9 8.9 041209 1.0% NTOP 3.07 10:08:30 3.10 10:10:35 2 mins 3.14 3.11x3.14 46.6 10.0 041209 1.7% ISWI 3.58 10:55:35 3.64 10:57:55 2 mins 3.69 3.65x3.69 46.6 9.4 041213 0.0% ENMD 3.00 10:02:10 3.00 10:03:05 0 mins 3.00 2.97x3.03 49.3 11.5 041213 2.7% CNXT 1.85 09:59:42 1.90 10:08:07 8 mins 1.90 1.90x1.91 50.2 11.8 041213 0.9% ULTE 1.07 10:15:18 1.08 10:16:58 1 mins 1.08 1.08x1.09 54.4 15.4 041213 4.2% CVSN 1.43 10:15:47 1.49 10:19:51 4 mins 1.49 1.49x1.50 48.1 8.5 041213 (6.3)% AVNC 3.82 13:53:20 3.58 15:00:03 66 mins 3.62 3.58x3.65 47.0 6.8 041213 (1.1)% CMTN 2.80 12:43:43 2.77 15:00:26 136 mins 2.77 2.77x2.80 46.1 5.3 041214 (0.9)% WAVX 1.15 10:26:10 1.14 10:27:09 0 mins 1.16 1.14x1.17 46.9 5.5 041215 0.8% BCON 1.26 09:45:23 1.27 09:46:51 1 mins 1.29 1.28x1.29 47.7 5.7 041215 0.8% WAVX 1.30 09:53:10 1.31 09:54:13 1 mins 1.33 1.32x1.33 53.2 10.6 041215 5.5% SQNM 1.45 11:10:09 1.53 11:11:00 0 mins 1.54 1.53x1.54 48.5 5.3 041215 (4.7)% TRPH 1.28 11:59:05 1.22 12:17:57 18 mins 1.22 1.22x1.23 50.7 6.9 041216 2.2% DIGI 1.37 11:59:09 1.40 15:00:03 180 mins 1.40 1.40x1.42 54.9 10.5 041217 4.2% LTRX 1.19 10:09:41 1.24 10:13:53 4 mins 1.25 1.18x1.25 57.5 12.5 041217 2.6% MBAY 1.53 13:02:42 1.57 13:06:30 3 mins 1.58 1.57x1.58 58.1 12.5 041228 0.6% NGRU 1.62 09:48:59 1.63 10:20:17 31 mins 1.64 1.61x1.65 60.6 14.4 041228 2.5% EMRG 1.61 10:33:22 1.65 10:40:14 6 mins 1.65 1.64x1.66 62.8 16.0 041228 2.2% SCON 1.36 11:32:14 1.39 11:34:14 2 mins 1.39 1.39x1.40 66.2 18.8 041229 3.4% GNSC 2.08 10:15:54 2.15 15:10:30 294 mins 2.15 2.15x2.16 66.2 18.2 041230 0.0% HOFF 1.09 10:33:30 1.09 11:40:03 66 mins 1.09 1.09x1.10 73.7 25.1 041231 7.5% MDII 1.06 09:45:20 1.14 09:47:29 2 mins 1.15 1.10x1.15 75.0 25.8 041231 1.3% CLTK 1.51 10:01:12 1.53 10:24:16 23 mins 1.55 1.53x1.55 74.5 24.7 041231 (0.5)% HOFF 2.17 11:11:47 2.16 11:12:36 0 mins 2.16 2.16x2.17 79.7 29.3 041231 5.2% HOFF 1.93 11:25:37 2.03 11:27:53 2 mins 2.04 2.03x2.04 73.8 22.8 041231 (5.9)% TORC 1.52 11:14:21 1.43 15:00:42 226 mins 1.44 1.43x1.44 73.8 22.2 050103 0.0% CLTK 1.30 10:17:56 1.30 10:26:36 8 mins 1.30 1.29x1.32 69.0 16.8 050103 (4.8)% DSCM 3.77 09:51:04 3.59 10:58:58 67 mins 3.59 3.57x3.60 77.9 25.1 050103 8.9% MFCO 2.35 13:54:31 2.56 13:58:33 4 mins 2.57 2.53x2.57 82.7 29.3 050103 4.8% PRLS 1.26 10:31:08 1.32 15:07:08 276 mins 1.32 1.32x1.34 82.3 28.3 050104 (0.4)% AVNX 2.84 12:31:06 2.83 12:33:46 2 mins 2.84 2.82x2.84 79.3 24.7 050104 (3.0)% CCUR 2.66 10:50:12 2.58 12:59:42 129 mins 2.58 2.58x2.59 80.5 25.3 050104 1.2% MSPD 2.48 11:16:41 2.51 13:12:04 115 mins 2.53 2.52x2.53 74.4 18.6 050105 (6.1)% VASO 1.31 10:52:25 1.23 11:09:47 17 mins 1.23 1.22x1.23 73.0 16.6 050105 (1.4)% SQNM 1.45 12:32:54 1.43 12:33:05 0 mins 1.45 1.43x1.45 74.0 17.0 050105 1.0% MCEL 1.03 12:47:17 1.04 12:49:24 2 mins 1.05 1.03x1.05 74.0 16.4 050106 0.0% WHRT 1.80 10:02:05 1.80 15:00:09 298 mins 1.80 1.80x1.81 78.2 20.0 050107 4.2% ALTI 2.40 09:46:28 2.50 12:05:33 139 mins 2.52 2.50x2.52 81.1 22.3 050107 2.9% IMNR 1.40 11:27:51 1.44 13:11:03 103 mins 1.45 1.44x1.45 80.3 20.9 050111 (0.8)% XYBR 1.22 09:46:03 1.21 09:48:33 2 mins 1.21 1.21x1.22 81.2 21.2 050111 0.9% ENTU 3.37 09:51:39 3.40 09:55:35 3 mins 3.44 3.39x3.44 86.4 25.8 050112 5.2% FLYI 1.91 09:55:32 2.01 10:13:22 17 mins 2.04 2.01x2.04 83.8 22.6 050112 (2.6)% EMRG 1.52 10:46:01 1.48 15:01:54 255 mins 1.48 1.48x1.49 81.0 19.2 050113 (2.8)% HAXS 2.82 09:52:32 2.74 15:00:21 307 mins 2.84 2.74x2.84 83.7 21.3 050114 2.7% CPTH 1.48 09:48:54 1.52 09:54:30 5 mins 1.58 1.49x1.59 88.4 25.4 050114 4.7% WTSLA 1.70 13:24:22 1.78 14:30:15 65 mins 1.78 1.78x1.80 86.8 23.2 050118 (1.6)% TXCC 1.23 10:07:18 1.21 10:14:32 7 mins 1.23 1.21x1.23 88.8 24.6 050118 2.0% TERN 2.55 12:10:08 2.60 12:12:34 2 mins 2.62 2.61x2.62 90.6 25.8 050118 1.8% TERN 2.80 12:49:26 2.85 12:53:14 3 mins 2.88 2.86x2.88 93.7 28.3 050120 3.1% EMRG 1.30 09:47:10 1.34 09:49:22 2 mins 1.35 1.32x1.35 91.2 25.2 050120 (2.5)% TMTA 1.19 11:57:36 1.16 15:00:55 183 mins 1.16 1.16x1.17 91.8 25.2 050124 0.6% MACE 3.37 09:54:55 3.39 09:59:25 4 mins 3.39 3.38x3.41 89.7 22.5 050124 (2.1)% ASTM 3.34 11:52:51 3.27 12:01:40 8 mins 3.29 3.28x3.29 93.6 25.8 050125 3.9% GRIC 1.52 10:07:42 1.58 15:02:22 294 mins 1.59 1.58x1.59 95.3 26.9 050126 1.7% TUTS 3.49 10:10:40 3.55 10:16:20 5 mins 3.57 3.55x3.60 94.6 25.6 050126 (0.7)% RITA 3.01 11:39:10 2.99 14:22:24 163 mins 3.00 2.99x3.00 99.1 29.5 050128 4.5% GLOW 1.98 12:23:51 2.07 15:02:51 159 mins 2.07 2.07x2.08 105.0 34.8 050201 5.9% OBCI 2.71 11:11:18 2.87 11:14:23 3 mins 2.88 2.76x2.88 103.5 32.7 050202 (1.5)% EDGR 1.32 10:29:05 1.30 15:01:43 272 mins 1.31 1.30x1.35 105.8 34.4 050204 2.3% FORG 2.63 09:49:21 2.69 10:01:12 11 mins 2.70 2.70x2.73 104.9 32.9 050208 (0.9)% HOFF 1.12 09:47:08 1.11 09:49:32 2 mins 1.12 1.11x1.12 105.7 33.1 050209 0.8% NTWK 2.38 09:50:47 2.40 15:02:10 311 mins 2.40 2.40x2.44 109.0 35.8 050216 3.3% NYER 2.76 11:08:48 2.85 11:10:54 2 mins 2.86 2.85x2.86 122.8 49.0 050216 13.8% MAMA 3.91 13:50:52 4.45 13:51:59 1 mins 4.49 4.46x4.49 124.3 49.9 050218 1.5% ULTEQ 1.32 09:52:13 1.34 10:44:06 51 mins 1.36 1.34x1.36 127.8 52.8 050224 3.5% MCEL 1.73 10:01:42 1.79 10:09:52 8 mins 1.80 1.79x1.80 125.8 50.2 050224 (2.0)% BKHM 1.98 10:41:51 1.94 12:42:44 120 mins 1.96 1.94x1.96 126.7 50.5 050224 0.9% DCEL 2.32 13:46:10 2.34 13:51:28 5 mins 2.35 2.34x2.35 126.7 49.9 050301 0.0% LOUD 1.65 11:12:19 1.65 15:01:23 229 mins 1.66 1.65x1.66 129.0 51.6 050302 2.3% VASO 1.76 12:30:57 1.80 12:34:48 3 mins 1.81 1.79x1.83 129.7 51.7 050303 0.7% DGIT 1.40 10:28:41 1.41 15:07:12 278 mins 1.41 1.41x1.42 132.5 53.9 050307 2.8% FUEL 3.23 10:27:48 3.32 10:29:25 1 mins 3.34 3.30x3.34 136.4 57.2 050307 3.9% BDCO 2.28 10:38:16 2.37 10:39:53 1 mins 2.38 2.30x2.40 139.8 60.0 050309 3.4% BDCO 2.62 12:04:25 2.71 12:07:28 3 mins 2.71 2.66x2.71 141.5 61.1 050309 1.7% EDGR 2.92 12:10:19 2.97 12:12:32 2 mins 2.99 2.97x2.99 145.8 64.8 050310 4.3% ATAR 3.04 11:32:16 3.17 14:10:03 157 mins 3.17 3.17x3.18 152.1 70.5 050314 6.3% XOMA 1.11 11:33:00 1.18 12:22:01 49 mins 1.19 1.18x1.19 151.2 69.0 050315 (0.9)% MACE 3.39 12:27:45 3.36 12:30:13 2 mins 3.36 3.34x3.36 152.0 69.2 050316 0.8% BDCO 3.87 12:15:07 3.90 12:18:08 3 mins 3.90 3.88x3.90 154.8 71.4 050318 2.8% MRVC 2.87 10:30:38 2.95 10:34:12 3 mins 2.96 2.96x2.97 155.6 71.6 050318 0.8% STEM 3.90 10:39:17 3.93 10:40:44 1 mins 3.93 3.93x3.95 156.1 71.5 050321 0.5% WGAT 3.71 11:14:24 3.73 11:17:39 3 mins 3.73 3.72x3.75 157.0 71.8 050321 0.9% ASTM 2.31 09:45:15 2.33 15:00:42 315 mins 2.33 2.33x2.34 164.9 79.1 050322 7.9% DWMA 1.27 10:22:51 1.37 10:25:18 2 mins 1.37 1.32x1.39 167.4 81.0 050323 2.5% BOSC 3.57 09:46:43 3.66 09:47:11 0 mins 3.67 3.65x3.72 174.8 87.8 050323 7.4% TERN 2.83 10:05:44 3.04 13:02:54 177 mins 3.04 3.04x3.05 173.6 86.0 050324 (1.2)% IPIX 3.29 11:09:56 3.25 11:16:27 6 mins 3.25 3.23x3.25 168.2 80.0 050324 (5.4)% GLFD 2.76 12:54:06 2.61 12:57:47 3 mins 2.65 2.64x2.69 168.2 79.4 050328 0.0% GTCB 1.04 10:28:30 1.04 10:34:58 6 mins 1.06 1.04x1.06 169.1 79.7 050328 0.9% STEM 3.29 12:50:39 3.32 15:00:59 130 mins 3.33 3.32x3.34 169.9 79.9 050329 0.8% CTIC 3.85 10:32:28 3.88 10:34:47 2 mins 3.88 3.86x3.88 172.4 81.8 050329 2.5% USEY 1.21 10:13:22 1.24 10:35:47 22 mins 1.25 1.24x1.25 169.9 78.7 050329 (2.5)% TAYD 4.01 13:00:18 3.91 15:00:27 120 mins 3.91 3.91x3.94 171.5 79.7 050330 1.6% CLWT 3.75 10:39:45 3.81 10:59:14 19 mins 3.85 3.81x3.85 170.5 78.1 050330 (1.0)% ASTM 2.06 09:54:09 2.04 12:09:04 134 mins 2.05 2.04x2.05 153.4 60.4 050330 (17.1)% SYBR 3.56 12:12:24 2.95 12:16:23 3 mins 2.95 2.88x2.95 148.8 55.2 050330 (4.6)% ANCC 1.08 10:03:07 1.03 15:13:53 310 mins 1.03 1.03x1.04 153.5 59.3 050331 4.7% OMNI 2.13 11:20:28 2.23 11:52:25 31 mins 2.24 2.22x2.24 152.8 58.0 050405 (0.7)% BKHM 2.68 10:44:04 2.66 10:46:45 2 mins 2.66 2.66x2.69 156.2 60.8 050406 3.4% ELTK 3.87 11:47:23 4.00 11:51:55 4 mins 4.00 3.96x4.01 157.0 61.0 050411 0.8% DVID 3.93 10:06:59 3.96 10:35:03 28 mins 3.96 3.96x3.99 158.8 62.2 050412 1.8% NENG 1.71 09:49:12 1.74 09:58:05 8 mins 1.74 1.71x1.74 157.2 60.0 050412 (1.6)% APII 3.13 11:38:26 3.08 15:01:08 202 mins 3.09 3.08x3.20 151.4 53.6 050415 (5.8)% TGEN 1.04 09:51:20 0.98 10:14:42 23 mins 1.00 0.98x1.00 154.9 56.5 050415 3.5% ANCC 1.13 10:03:37 1.17 10:18:20 14 mins 1.18 1.17x1.18 154.2 55.2 050415 (0.7)% MANU 1.41 11:36:03 1.40 15:01:39 205 mins 1.40 1.40x1.41 154.2 54.6 050420 0.0% DANKY 1.30 09:47:36 1.30 10:15:44 28 mins 1.32 1.31x1.32 160.8 60.6 050422 6.6% DISK 3.66 13:18:13 3.90 15:00:14 102 mins 3.94 3.90x3.94 157.5 56.7 050426 (3.3)% MCEL 1.53 12:00:42 1.48 12:06:38 5 mins 1.49 1.49x1.50 143.9 42.5 050502 (13.6)% PRTL 1.47 13:46:56 1.27 14:02:03 15 mins 1.27 1.26x1.27 134.3 32.3 050524 (9.6)% PSIT 2.19 10:46:01 1.98 10:52:15 6 mins 2.00 1.98x2.30 142.1 39.5 050524 7.8% PSIT 2.31 11:28:25 2.49 11:51:19 22 mins 2.60 2.41x2.60 137.4 34.2 050601 (4.7)% AGCC 2.12 13:48:18 2.02 15:03:48 75 mins 2.03 2.02x2.03 143.1 39.3 050603 5.7% WSCI 3.67 09:57:39 3.88 10:01:38 3 mins 3.89 3.81x3.89 145.4 41.0 050603 2.3% TERN 3.01 10:14:21 3.08 10:18:09 3 mins 3.09 3.08x3.09 152.1 47.1 050606 6.7% BCGI 1.80 10:15:01 1.92 11:46:32 91 mins 1.93 1.92x1.93 154.2 48.6 050610 2.1% FUEL 2.87 10:07:53 2.93 10:09:00 1 mins 2.93 2.92x2.93 156.7 50.5 050610 2.5% FUEL 2.79 10:17:50 2.86 10:19:21 1 mins 2.87 2.87x2.88 157.3 50.5 050615 0.6% MKTY 3.61 10:31:27 3.63 11:16:12 44 mins 3.63 3.60x3.64 167.3 59.9 050616 10.0% OMNI 2.11 10:07:13 2.32 10:51:24 44 mins 2.33 2.28x2.34 168.0 60.0 050617 0.7% CTIC 2.86 11:53:08 2.88 12:25:35 32 mins 2.88 2.86x2.88 164.6 56.0 050620 (3.4)% GLGS 2.03 10:06:44 1.96 12:48:14 161 mins 1.97 1.96x1.97 166.1 56.9 050620 1.5% AXYX 1.34 13:39:46 1.36 15:00:12 80 mins 1.36 1.36x1.37 169.8 60.0 050621 3.7% CDIC 2.15 10:04:52 2.23 10:36:56 32 mins 2.25 2.25x2.27 172.1 61.7 050622 2.3% SNTS 3.96 13:36:26 4.05 14:55:52 79 mins 4.06 4.04x4.06 173.9 62.9 050623 1.8% IPIX 2.75 10:33:16 2.80 10:43:57 10 mins 2.80 2.79x2.80 173.0 61.4 050623 (0.9)% SVVS 1.07 10:58:31 1.06 11:02:51 4 mins 1.08 1.06x1.08 168.5 56.3 050628 (4.5)% OLAB 2.68 09:48:06 2.56 15:02:35 314 mins 2.58 2.56x2.65 167.1 54.3 050629 (1.4)% INNO 2.11 10:02:53 2.08 10:07:55 5 mins 2.08 2.08x2.09 165.3 51.9 050705 (1.8)% CSTL 3.80 11:22:43 3.73 15:00:28 217 mins 3.80 3.73x3.82 170.3 56.3 050707 5.0% MPET 3.83 09:47:42 4.02 09:49:34 1 mins 4.04 4.02x4.04 178.5 63.9 050707 8.2% AVAN 1.22 10:59:53 1.32 15:02:25 242 mins 1.33 1.32x1.33 177.5 62.3 050718 (1.0)% BDCO 3.97 10:00:49 3.93 10:10:38 9 mins 3.94 3.93x3.95 180.3 64.5 050719 2.8% ABRX 1.42 11:07:28 1.46 11:08:27 0 mins 1.48 1.47x1.49 187.4 71.0 050719 7.1% SVVS 1.12 09:46:20 1.20 15:04:21 318 mins 1.20 1.20x1.22 189.7 72.7 050725 2.3% IPIX 3.85 11:03:43 3.94 11:07:10 3 mins 3.95 3.94x3.95 195.5 77.9 050727 5.8% TMWD 3.27 10:45:14 3.46 15:00:58 255 mins 3.47 3.46x3.48 196.8 78.6 050801 1.3% BDCO 3.05 13:53:31 3.09 15:00:09 66 mins 3.09 3.09x3.11 200.6 81.8 050802 3.8% CPST 2.09 11:30:28 2.17 15:00:06 209 mins 2.18 2.17x2.18 199.7 80.3 050809 (0.9)% MACE 3.27 09:46:36 3.24 10:06:29 19 mins 3.26 3.25x3.26 196.3 76.3 050809 (3.4)% BCON 2.92 09:53:42 2.82 10:17:39 23 mins 2.82 2.80x2.82 198.8 78.2 050809 2.5% MDII 2.02 10:20:22 2.07 12:25:14 124 mins 2.08 2.07x2.08 201.8 80.6 050809 3.0% ARDI 3.28 10:26:56 3.38 15:02:15 275 mins 3.38 3.38x3.39 206.0 84.2 050810 4.2% ARDI 3.32 11:51:00 3.46 11:54:48 3 mins 3.46 3.46x3.47 201.0 78.6 050810 (5.0)% OMNI 2.6 12:50:58 2.47 15:00:04 129 mins 2.52 2.47x2.54 205.3 82.3 050822 4.3% SMTX 1.84 10:11:57 1.92 10:13:02 1 mins 1.94 1.91x1.94 205.7 82.1 050825 0.4% CTLM 2.65 11:24:58 2.66 11:31:06 6 mins 2.70 2.69x2.70 206.4 82.2 050826 0.7% CHTR 1.46 10:27:07 1.47 15:00:03 272 mins 1.47 1.47x1.48 204.3 79.5 050902 (2.1)% BDCO 3.28 09:57:17 3.21 10:24:27 27 mins 3.24 3.23x3.25 201.9 76.5 050909 (2.4)% MPET 2.52 10:51:02 2.46 11:47:42 56 mins 2.46 2.46x2.48 205.8 79.8 050912 3.9% MKTY 3.85 09:47:20 4.00 15:03:04 315 mins 4.01 4.00x4.03 194.5 67.9 050913 (11.3)% NWAC 2.75 13:47:55 2.44 13:52:03 4 mins 2.45 2.44x2.45 192.4 65.2 050914 (2.1)% FTGX 3.90 11:24:20 3.82 11:29:59 5 mins 3.87 3.83x3.87 193.6 65.8 050916 1.2% FTGX 2.53 10:33:48 2.56 10:36:28 2 mins 2.58 2.52x2.60 196.3 67.9 050916 2.7% AVNC 2.23 10:41:12 2.29 10:45:49 4 mins 2.32 2.31x2.32 183.6 54.6 050916 (12.7)% GTCB 1.42 11:18:49 1.24 11:24:08 5 mins 1.25 1.23x1.25 186.9 57.3 050921 3.3% SATC 2.11 10:28:54 2.18 10:50:29 21 mins 2.19 2.18x2.20 186.9 56.7 050921 0.0% INNO 1.91 11:46:00 1.91 12:03:34 17 mins 1.91 1.90x1.92 186.1 55.3 051006 (0.8)% ALTI 2.54 09:46:42 2.52 10:24:20 37 mins 2.52 2.52x2.53 184.9 53.5 051012 (1.2)% OSCI 1.61 10:16:13 1.59 10:16:28 0 mins 1.62 1.62x1.63 189.0 57.0 051013 4.1% ZHNE 2.21 12:13:52 2.30 12:16:46 2 mins 2.30 2.30x2.31 195.7 63.1 051020 6.7% USEY 2.1 10:04:32 2.24 10:30:35 26 mins 2.25 2.23x2.28 200.8 67.6 051103 5.1% IDEV 3.74 10:05:50 3.93 10:09:09 3 mins 3.94 3.94x3.95 200.8 67.0 051104 0.0% HDSN 3.32 13:29:34 3.32 13:37:49 8 mins 3.36 3.31x3.36 205.5 71.1 051107 4.7% WLSN 3.85 10:25:20 4.03 15:00:05 274 mins 4.03 4.03x4.04 206.6 71.6 051107 1.1% PHMD 1.76 10:18:18 1.78 15:00:12 281 mins 1.80 1.78x1.80 204.9 69.3 051109 (1.7)% IPIX 2.29 13:42:01 2.25 15:01:23 79 mins 2.25 2.25x2.26 200.3 64.1 051115 (4.6)% SMTX 1.95 10:59:01 1.86 15:00:38 241 mins 1.86 1.86x1.87 201.0 64.2 051121 0.7% VNWK 1.46 11:39:17 1.47 15:01:00 201 mins 1.47 1.47x1.49 203.9 66.5 051123 2.9% ECST 1.39 10:14:44 1.43 15:05:23 290 mins 1.43 1.43x1.44 204.4 66.4 051129 0.5% IMMU 1.84 12:05:21 1.85 12:08:32 3 mins 1.87 1.86x1.87 205.2 66.6 051130 0.8% SMDI 3.88 11:17:51 3.91 15:16:33 238 mins 3.95 3.91x3.95 209.0 69.8 051206 3.8% ECST 1.05 10:22:03 1.09 10:25:38 3 mins 1.10 1.08x1.10 212.0 72.2 051209 3.0% ADST 2.33 11:29:31 2.40 11:34:05 4 mins 2.40 2.40x2.44 219.8 79.4 051213 7.8% EONC 1.02 11:10:14 1.10 15:01:25 231 mins 1.10 1.10x1.11 219.2 78.2 051222 (0.6)% APAC 1.76 09:48:21 1.75 15:05:24 317 mins 1.76 1.75x1.76 228.2 86.6 051223 9.0% IBIS 2.01 09:47:37 2.19 11:17:46 90 mins 2.20 2.15x2.20 230.9 88.7 051227 2.7% CTCH 1.10 10:00:22 1.13 10:05:57 5 mins 1.13 1.12x1.14 237.0 94.2 051227 6.1% MDII 1.14 11:10:54 1.21 11:17:47 6 mins 1.22 1.21x1.23 231.5 88.1 051229 (5.5)% GNTA 1.46 10:15:56 1.38 15:03:31 287 mins 1.38 1.38x1.39 230.4 86.4 051230 (1.1)% ARTG 1.88 09:50:55 1.86 09:51:30 0 mins 1.87 1.86x1.88 229.5 84.9 051230 (0.9)% COOL 1.1 10:56:39 1.09 11:09:06 12 mins 1.09 1.09x1.11 242.6 97.4 060111 13.1% MAMA 2.74 12:46:45 3.1 12:47:00 0 mins 3.38 3.21x3.40 242.2 96.4 060124 (0.4)% IMMU 2.72 13:17:51 2.71 13:22:08 4 mins 2.73 2.71x2.74 243.0 96.6 060124 0.8% TRBM 3.54 11:38:52 3.57 15:00:03 201 mins 3.60 3.57x3.60 241.5 94.5 060125 (1.5)% AKSY 1.31 11:14:32 1.29 11:42:36 28 mins 1.29 1.29x1.30 234.2 86.6 060126 (7.3)% COOL 1.37 10:05:37 1.27 14:58:07 292 mins 1.29 1.28x1.30 242.6 94.4 060130 8.4% USEY 2.50 09:50:44 2.71 11:51:40 120 mins 2.72 2.71x2.72 250.4 101.6 060130 7.8% AVNC 1.53 12:03:13 1.65 12:04:06 0 mins 1.66 1.60x1.66 257.1 107.7 060201 6.7% CRGN 3.75 10:17:00 4.00 15:00:15 283 mins 4.01 4.00x4.02 255.4 105.4 060203 (1.7)% IASG 2.90 12:29:35 2.85 15:01:24 151 mins 2.86 2.85x2.87 260.6 110.0 060203 5.2% AFOP 1.16 12:55:21 1.22 15:04:53 129 mins 1.22 1.22x1.23 262.2 111.0 060206 1.6% NXXI 1.22 12:34:14 1.24 15:01:20 147 mins 1.25 1.24x1.25 269.3 117.5 060207 7.1% EDGR 2.68 09:57:01 2.87 12:54:40 177 mins 2.88 2.87x2.88 275.1 122.7 060207 5.8% TXCC 1.56 13:11:13 1.65 15:00:57 109 mins 1.65 1.65x1.66 270.1 117.1 060208 (5.0)% CNVX 3.20 10:11:15 3.04 10:18:16 7 mins 3.05 3.02x3.07 270.1 116.5 060208 0.0% EDGR 3.16 10:11:50 3.16 10:31:45 19 mins 3.17 3.10x3.18 274.2 120.0 060208 4.1% ICAD 1.46 10:20:13 1.52 15:00:04 279 mins 1.52 1.52x1.53 280.2 125.4 060209 6.0% VRSO 1.5 11:01:50 1.59 11:42:00 40 mins 1.60 1.60x1.61 282.1 126.7 060210 1.9% IMMU 2.62 09:47:12 2.67 09:48:59 1 mins 2.70 2.67x2.70 280.7 124.7 060213 (1.4)% ALTH 2.80 12:45:52 2.76 15:02:15 136 mins 2.76 2.76x2.78 281.4 124.8 060216 0.7% PPHM 1.41 10:03:17 1.42 15:01:36 298 mins 1.42 1.42x1.43 286.6 129.4 060216 5.2% PMTR 2.12 10:37:29 2.23 15:04:48 267 mins 2.24 2.23x2.24 292.3 134.5 060217 5.7% IASG 3.85 13:48:16 4.07 13:53:29 5 mins 4.10 3.86x4.10 297.2 138.8 060217 4.9% IASG 3.67 13:54:37 3.85 13:54:57 0 mins 3.86 3.64x3.90 295.1 136.1 060221 (2.1)% MEMY 2.41 10:13:36 2.36 11:04:29 50 mins 2.36 2.36x2.37 292.5 132.9 060221 (2.6)% ADST 1.90 10:58:16 1.85 11:06:32 8 mins 1.87 1.82x1.88 291.9 131.7 060221 (0.6)% IBIS 3.17 10:02:24 3.15 15:20:16 317 mins 3.15 3.15x3.16 297.7 136.9 060222 5.8% AXTI 2.6 10:08:32 2.75 10:24:21 15 mins 2.76 2.72x2.78 297.7 136.3 060222 0.0% BFLY 1.32 11:34:07 1.32 15:00:20 206 mins 1.32 1.32x1.33 305.3 143.3 060222 7.6% BCGI 1.45 10:51:05 1.56 15:00:38 249 mins 1.57 1.56x1.58 309.2 146.6 060223 3.9% AXYX 1.03 13:40:24 1.07 14:40:34 60 mins 1.07 1.07x1.08 310.8 147.6 060302 1.6% VLNC 2.56 11:22:24 2.6 11:37:28 15 mins 2.60 2.56x2.60 310.8 147.0 060302 0.0% MANU 1.96 12:06:27 1.96 15:17:25 190 mins 1.97 1.96x1.97 310.4 146.0 060303 (0.4)% STSI 2.52 09:53:07 2.51 09:57:18 4 mins 2.54 2.52x2.54 318.2 153.2 060303 7.8% STSI 2.45 10:38:51 2.64 15:03:16 264 mins 2.64 2.64x2.65 320.3 154.7 060306 2.1% OLAB 2.41 09:55:36 2.46 09:56:13 0 mins 2.50 2.38x2.50 318.8 152.6 060306 (1.5)% STKR 1.30 12:51:41 1.28 13:43:06 51 mins 1.30 1.28x1.30 318.8 152.0 060306 0.0% OSCI 2.00 09:49:07 2.00 15:00:10 311 mins 2.00 2.00x2.01 320.3 152.9 060306 1.5% GENR 1.36 11:03:49 1.38 15:00:38 236 mins 1.39 1.38x1.39 325.6 157.6 060307 5.3% MBND 1.33 11:04:33 1.4 11:52:35 48 mins 1.41 1.36x1.41 324.9 156.3 060307 (0.7)% PFSW 1.43 12:53:42 1.42 14:41:02 107 mins 1.44 1.43x1.44 327.7 158.5 060307 2.8% ADST 2.15 09:51:46 2.21 15:00:47 309 mins 2.22 2.21x2.23 335.6 165.8 060308 7.9% NTEC 2.91 11:13:23 3.14 12:12:29 59 mins 3.18 3.17x3.18 335.1 164.7 060308 (0.5)% BCGI 1.94 11:50:49 1.93 15:01:30 190 mins 1.93 1.93x1.94 331.7 160.7 060309 (3.4)% IMMU 2.38 10:52:18 2.30 11:07:07 14 mins 2.30 2.30x2.32 331.7 160.1 060310 0.0% CYTR 1.51 11:06:16 1.51 15:00:47 234 mins 1.51 1.51x1.52 333.5 161.3 060313 1.8% WGAT 1.67 09:51:04 1.70 09:59:41 8 mins 1.72 1.70x1.72 331.7 158.9 060313 (1.8)% BCGI 1.68 11:01:32 1.65 11:23:00 21 mins 1.65 1.65x1.66 323.1 149.7 060313 (8.6)% TBUS 1.51 11:04:52 1.38 12:04:32 59 mins 1.39 1.35x1.39 328.5 154.5 060313 5.4% BPUR 1.12 12:56:51 1.18 12:58:58 2 mins 1.18 1.16x1.18 330.4 155.8 060314 1.9% CIPH 1.55 10:14:49 1.58 10:49:47 34 mins 1.60 1.59x1.60 332.0 156.8 060314 1.6% PPHM 1.22 11:12:08 1.24 15:00:14 228 mins 1.24 1.24x1.25 333.0 157.2 060314 1.0% SPAB 1.01 10:46:15 1.02 15:02:51 256 mins 1.04 1.02x1.04 334.2 157.8 060315 1.2% IPIX 1.73 13:09:18 1.75 15:00:55 111 mins 1.76 1.75x1.76 330.6 153.6 060317 (3.6)% EONC 2.76 10:14:59 2.66 11:21:39 66 mins 2.66 2.66x2.67 334.2 156.6 060317 3.6% NENG 3.04 09:59:20 3.15 15:00:09 300 mins 3.16 3.15x3.16 341.7 163.5 060320 7.5% UNIB 2.68 10:18:25 2.88 10:22:12 3 mins 2.88 2.80x2.89 348.5 169.7 060320 6.8% MEMY 2.65 10:01:31 2.83 15:00:32 299 mins 2.85 2.83x2.85 348.2 168.8 060321 (0.3)% NAVR 3.75 13:40:23 3.74 15:00:35 80 mins 3.76 3.74x3.76 350.0 170.0 060322 1.8% SIGA 1.13 10:24:29 1.15 10:25:58 1 mins 1.18 1.18x1.20 353.0 172.4 060322 3.0% ENMD 2.71 10:57:40 2.79 11:28:28 30 mins 2.80 2.79x2.80 362.4 181.2 060322 9.4% RGEN 3.29 10:17:25 3.60 12:59:56 162 mins 3.60 3.60x3.61 361.9 180.1 060322 (0.5)% TERNE 1.91 09:46:43 1.90 14:39:15 292 mins 1.90 1.90x1.91 362.9 180.5 060322 1.0% MAMA 2.09 13:51:15 2.11 15:02:49 71 mins 2.11 2.11x2.12 366.5 183.5 060327 3.6% CBMX 2.51 09:52:10 2.60 09:56:12 4 mins 2.64 2.61x2.64 363.0 179.4 060327 (3.5)% LBIX 3.14 10:18:33 3.03 10:42:30 23 mins 3.05 3.02x3.05 366.2 182.0 060328 3.2% SPEX 2.84 10:10:24 2.93 13:48:57 218 mins 2.94 2.93x2.94 369.6 184.8 060329 3.4% AGEN 2.65 10:24:30 2.74 10:38:27 13 mins 2.75 2.75x2.76 347.8 162.4 060329 (21.8)% IPIX 1.79 10:17:48 1.40 10:49:45 31 mins 1.41 1.41x1.42 351.8 165.8 060330 4.0% BCGI 2.47 13:17:49 2.57 14:52:55 95 mins 2.59 2.57x2.59 350.7 164.1 060330 (1.1)% TRIS 2.76 09:49:49 2.73 15:01:17 311 mins 2.73 2.73x2.77 353.0 165.8 060331 2.3% ZIXI 1.33 11:55:03 1.36 12:00:00 4 mins 1.38 1.37x1.38 353.4 165.6 060403 0.4% TIII 2.63 10:14:09 2.64 10:22:46 8 mins 2.65 2.62x2.65 352.9 164.5 060403 (0.5)% ADAT 4.00 09:54:43 3.98 15:02:18 307 mins 3.99 3.98x3.99 353.2 164.2 060404 0.3% ADAT 3.73 10:01:44 3.74 10:13:11 11 mins 3.76 3.73x3.80 353.8 164.2 060406 0.6% GNLB 1.66 12:09:20 1.67 13:26:08 76 mins 1.67 1.65x1.68 355.2 165.0 060406 1.4% VWPT 1.38 12:42:18 1.40 15:00:22 138 mins 1.41 1.40x1.42 356.4 165.6 060407 1.2% CYTO 3.36 10:05:39 3.40 10:39:55 34 mins 3.42 3.40x3.43 360.5 169.1 060407 4.1% PARS 2.42 09:52:38 2.52 15:01:19 308 mins 2.54 2.52x2.55 359.7 167.7 060410 (0.8)% AFOP 2.36 13:48:50 2.34 15:01:51 73 mins 2.36 2.34x2.36 362.3 169.7 060411 2.6% MRVC 3.84 09:51:59 3.94 10:28:41 36 mins 3.94 3.92x3.97 362.7 169.5 060411 0.4% BCGI 2.58 10:28:35 2.59 11:33:53 65 mins 2.60 2.60x2.61 364.8 171.0 060412 2.1% HDTV 3.32 11:24:22 3.39 15:01:58 217 mins 3.40 3.39x3.40 361.9 167.5 060412 (2.9)% UHCP 3.09 11:08:04 3.00 15:08:38 240 mins 3.00 3.00x3.04 362.5 167.5 060420 0.6% INSM 1.80 10:38:48 1.81 15:07:14 268 mins 1.81 1.81x1.82 369.9 174.3 060426 7.4% MLIN 2.44 13:47:56 2.62 13:52:46 4 mins 2.63 2.59x2.63 371.6 175.4 060427 1.7% SIGA 1.18 12:49:39 1.20 15:00:18 130 mins 1.23 1.20x1.23 373.6 176.8 060428 2.0% ICAD 1.96 09:56:34 2.00 15:01:24 304 mins 2.01 2.00x2.01 377.5 180.1 060428 3.9% USEY 3.59 09:50:07 3.73 15:09:37 319 mins 3.74 3.73x3.74 386.2 188.2 060523 8.7% MGRM 1.84 10:58:14 2.00 14:21:23 203 mins 2.00 2.00x2.01 384.6 186.0 060524 (1.6)% GEPT 2.50 11:33:50 2.46 12:19:51 46 mins 2.49 2.46x2.49 385.5 186.3 060602 0.9% HYGS 3.34 10:10:53 3.37 15:00:29 289 mins 3.37 3.37x3.38 389.2 189.4 060607 3.7% DDDC 2.73 09:55:11 2.83 15:07:14 312 mins 2.83 2.83x2.86 391.5 191.1 060608 2.3% AGEN 2.15 12:46:59 2.2 13:04:35 17 mins 2.21 2.19x2.21 393.7 192.7 060608 2.2% VLNC 1.83 10:39:19 1.87 15:00:07 260 mins 1.88 1.87x1.88 400.2 198.6 060608 6.5% GNLB 1.70 13:11:53 1.81 15:00:11 108 mins 1.83 1.81x1.83 402.8 200.6 060608 2.6% IPIX 1.14 11:39:42 1.17 15:07:01 207 mins 1.17 1.17x1.18 401.8 199.0 060612 (1.0)% PMTR 3.01 13:06:42 2.98 15:00:16 113 mins 3.00 2.98x3.00 405.7 202.3 060613 3.9% CPST 2.32 09:55:15 2.41 10:03:10 7 mins 2.41 2.41x2.42 404.1 200.1 060613 (1.6)% SOFO 1.93 11:02:48 1.90 11:19:08 16 mins 1.91 1.90x1.93 405.6 201.0 060613 1.5% MCEL 1.33 12:18:04 1.35 15:00:02 161 mins 1.35 1.35x1.36 402.2 197.0 060613 (3.4)% GNBT 1.47 11:11:10 1.42 15:00:15 229 mins 1.43 1.42x1.43 405.7 199.9 060613 3.5% EPIX 3.76 12:16:45 3.89 15:00:28 163 mins 3.90 3.89x3.90 408.9 202.5 060616 3.2% MEMY 1.55 10:07:27 1.60 15:04:47 297 mins 1.61 1.60x1.61 408.1 201.1 060623 (0.8)% CYTO 2.54 09:54:36 2.52 15:05:26 310 mins 2.53 2.52x2.53 391.3 183.7 060626 (16.8)% GNVC 1.61 10:20:19 1.34 15:00:42 280 mins 1.34 1.34x1.35 392.3 184.1 060628 1.0% AERTA 3.02 11:31:03 3.05 15:59:44 268 mins 3.06 3.05x3.09 388.0 179.2 060710 (4.3)% CVGR 2.80 10:19:34 2.68 15:00:15 280 mins 2.70 2.68x2.70 388.0 178.6 060710 0.0% STEM 2.04 11:17:21 2.04 15:00:29 223 mins 2.04 2.04x2.05 379.4 169.4 060711 (8.6)% QMED 3.25 09:50:32 2.97 10:34:29 43 mins 2.99 2.91x3.00 382.5 171.9 060711 3.1% ACUS 3.60 09:59:41 3.71 15:01:11 301 mins 3.72 3.71x3.74 385.9 174.7 060714 3.4% ACPW 2.95 11:38:57 3.05 15:00:08 201 mins 3.06 3.05x3.07 388.3 176.5 060717 2.4% CCUR 1.66 09:47:23 1.70 09:56:21 8 mins 1.70 1.70x1.72 391.3 178.9 060717 3.0% DSCO 1.69 11:37:52 1.74 15:00:49 202 mins 1.75 1.74x1.75 393.3 180.3 060717 2.0% LNUX 3.50 09:45:48 3.57 15:01:41 315 mins 3.58 3.57x3.58 394.6 181.0 060717 1.3% NTMD 3.85 12:16:08 3.90 15:01:52 165 mins 3.90 3.90x3.91 391.1 176.9 060718 (3.5)% PXLW 2.28 12:09:11 2.20 15:00:05 170 mins 2.20 2.20x2.21 393.3 178.5 060718 2.2% SCON 1.35 10:15:35 1.38 15:00:21 284 mins 1.38 1.38x1.39 395.0 179.6 060718 1.7% GNVC 1.18 11:51:18 1.20 15:02:59 191 mins 1.21 1.20x1.21 392.3 176.3 060719 (2.7)% DENN 2.99 10:45:57 2.91 11:08:19 22 mins 2.91 2.91x2.94 394.6 178.0 060719 2.3% NGEN 1.74 13:14:38 1.78 15:00:14 105 mins 1.78 1.78x1.79 394.2 177.0 060720 (0.4)% BSML 2.69 09:55:35 2.68 10:59:19 63 mins 2.71 2.68x2.72 394.2 176.4 060725 0.0% CTDC 1.35 11:11:22 1.35 15:02:23 231 mins 1.35 1.35x1.37 395.5 177.1 060726 1.3% BCGI 3.12 10:10:17 3.16 10:37:31 27 mins 3.17 3.16x3.17 395.9 176.9 060803 0.4% SMTX 2.82 11:42:16 2.83 15:01:54 199 mins 2.86 2.83x2.86 398.7 179.1 060807 2.8% MRVC 2.15 11:19:04 2.21 11:22:36 3 mins 2.22 2.21x2.22 396.2 176.0 060809 (2.5)% PXLW 2.37 10:33:17 2.31 15:02:49 269 mins 2.31 2.31x2.32 407.7 186.9 060815 11.5% DIET 3.12 11:49:44 3.48 15:03:05 193 mins 3.50 3.48x3.50 410.2 188.8 060818 2.5% AHCI 1.61 11:09:14 1.65 15:00:40 231 mins 1.67 1.65x1.67 409.6 187.6 060829 (0.6)% CYTR 1.55 12:43:14 1.54 12:46:00 2 mins 1.54 1.54x1.55 410.8 188.2 060831 1.2% HAYZ 1.7 11:10:25 1.72 15:01:24 230 mins 1.72 1.72x1.73 413.5 190.3 060901 2.7% GNVC 1.11 11:21:51 1.14 15:01:18 219 mins 1.14 1.14x1.15 419.0 195.2 060901 5.5% DYAX 3.09 10:17:44 3.26 15:01:47 284 mins 3.27 3.26x3.28 416.7 192.3 060914 (2.3)% DSCO 2.15 13:29:46 2.10 14:14:38 44 mins 2.12 2.11x2.12 417.9 192.9 060918 1.2% VIFL 3.21 10:29:26 3.25 10:35:55 6 mins 3.25 3.12x3.26 415.0 189.4 060918 (2.9)% VIFL 3.07 12:12:01 2.98 12:22:47 10 mins 3.00 2.91x3.05 407.3 181.1 061002 (7.7)% RGEN 3.50 12:50:50 3.23 15:00:15 129 mins 3.26 3.23x3.27 409.2 182.4 061003 1.9% NMGC 3.71 12:48:45 3.78 13:02:32 13 mins 3.79 3.78x3.79 413.8 186.4 061005 4.6% MAMA 2.17 12:18:23 2.27 12:20:35 2 mins 2.28 2.27x2.29 415.2 187.2 061009 1.4% MAMA 2.20 12:53:26 2.23 13:40:20 46 mins 2.23 2.23x2.24 418.9 190.3 061013 3.7% CYTO 2.7 13:47:14 2.80 13:48:19 1 mins 2.84 2.81x2.84 410.7 181.5 061030 (8.2)% POTP 1.59 10:43:56 1.46 15:00:36 256 mins 1.47 1.46x1.47 410.7 180.9 061103 0.0% ADST 1.3 10:14:42 1.30 15:02:02 287 mins 1.33 1.30x1.33 412.4 182.0 061108 1.7% TRMM 1.74 10:13:30 1.77 10:15:51 2 mins 1.81 1.76x1.81 417.8 186.8 061108 5.4% WFII 2.22 11:40:23 2.34 11:47:09 6 mins 2.35 2.35x2.36 420.3 188.7 061109 2.5% SCON 2.40 11:09:57 2.46 15:07:52 237 mins 2.46 2.46x2.48 421.1 188.9 061110 0.8% WLSN 2.43 13:10:13 2.45 13:14:19 4 mins 2.45 2.45x2.48 429.3 196.5 061115 8.2% TRBM 1.96 13:45:23 2.12 15:00:16 74 mins 2.13 2.12x2.13 428.9 195.5 061116 (0.4)% ICAD 2.84 13:18:06 2.83 13:56:25 38 mins 2.87 2.85x2.90 416.7 182.7 061117 (12.2)% HRVED 3.11 10:28:51 2.73 15:00:27 271 mins 2.84 2.73x2.84 436.5 201.9 061120 19.8% NTII 2.22 10:28:01 2.66 10:30:14 2 mins 2.67 2.58x2.73 439.4 204.2 061120 2.9% OBCI 3.15 10:55:09 3.24 10:57:21 2 mins 3.24 3.24x3.25 438.6 202.8 061127 (0.8)% GRIN 1.30 10:42:59 1.29 11:08:16 25 mins 1.35 1.35x1.40 415.4 179.0 061128 (23.2)% GLOV 1.42 11:16:14 1.09 12:25:46 69 mins 1.10 1.09x1.11 406.1 169.1 061205 (9.3)% MTMC 3.13 10:03:49 2.84 10:06:40 2 mins 2.85 2.77x2.85 405.6 168.0 061206 (0.5)% VIFL 3.67 09:45:18 3.65 10:10:46 25 mins 3.65 3.64x3.65 405.9 167.7 061212 0.3% MAMA 2.96 09:50:31 2.97 09:54:47 4 mins 2.98 2.97x2.98 398.6 159.8 061212 (7.3)% NYMX 4.00 10:21:46 3.71 15:00:05 278 mins 3.73 3.71x3.75 402.2 162.8 061213 3.6% ONSM 1.95 11:28:08 2.02 11:30:31 2 mins 2.03 2.00x2.03 396.8 156.8 061213 (5.4)% NYMX 3.70 11:37:22 3.50 12:37:19 59 mins 3.50 3.50x3.55 398.2 157.6 061214 1.4% BFLY 1.38 09:53:13 1.40 10:09:40 16 mins 1.41 1.40x1.41 402.0 160.8 061214 3.8% QTWW 1.57 11:12:30 1.63 11:16:48 4 mins 1.64 1.63x1.64 400.0 158.2 061215 (2.0)% TRMM 1.47 10:30:26 1.44 11:12:32 42 mins 1.46 1.44x1.46 409.7 167.3 061218 9.7% TRMM 1.86 09:49:28 2.04 12:07:00 137 mins 2.05 2.02x2.05 405.4 162.4 061218 (4.3)% TRMM 2.11 13:55:10 2.02 14:46:36 51 mins 2.03 2.02x2.03 409.0 165.4 061219 3.6% SYNM 3.88 12:21:27 4.02 12:23:42 2 mins 4.05 4.03x4.05 411.3 167.1 061221 2.3% ABPI 3.95 11:34:48 4.04 11:41:33 6 mins 4.04 4.04x4.09 421.1 176.3 061221 9.8% YBTVA 2.56 13:25:02 2.81 14:22:30 57 mins 2.82 2.82x2.83 419.4 174.0 061222 (1.7)% FORG 1.21 11:37:04 1.19 12:30:48 53 mins 1.20 1.19x1.20 425.0 179.0 061226 5.6% PSDV 1.77 12:31:22 1.87 15:03:00 151 mins 1.87 1.87x1.88 432.9 186.3 070104 7.9% BPOM 3.56 09:58:46 3.84 09:59:45 0 mins 3.84 3.73x3.85 431.5 184.3 070104 (1.4)% MVIS 3.56 10:14:12 3.51 10:16:52 2 mins 3.55 3.54x3.55 410.1 162.3 070110 (21.4)% AATK 1.45 10:00:41 1.14 13:14:14 193 mins 1.15 1.12x1.15 409.1 160.7 070110 (1.0)% CNLG 1.92 10:52:09 1.90 15:01:10 249 mins 1.90 1.90x1.92 413.2 164.2 070112 4.1% BHIP 2.71 10:25:45 2.82 10:29:49 4 mins 2.85 2.78x2.85 419.0 169.4 070116 5.8% BHIP 2.23 10:28:17 2.36 15:00:12 271 mins 2.36 2.36x2.38 427.0 176.8 070117 8.0% TAIT 2.87 11:24:22 3.10 15:23:15 238 mins 3.13 3.10x3.13 426.1 175.3 070118 (0.9)% CYTR 2.27 10:36:51 2.25 11:22:17 45 mins 2.25 2.25x2.26 435.0 183.6 070122 8.9% CLRT 1.24 13:19:44 1.35 15:02:47 103 mins 1.35 1.35x1.36 441.2 189.2 070122 6.2% HDTV 1.13 13:34:13 1.20 15:04:01 89 mins 1.20 1.20x1.21 441.5 188.9 070201 0.3% DESC 2.86 10:10:51 2.87 10:25:28 14 mins 2.89 2.88x2.90 438.3 185.1 070207 (3.2)% BLUE 2.50 13:44:27 2.42 14:29:17 44 mins 2.43 2.43x2.44 441.3 187.5 070207 3.0% NTWK 1.65 10:40:13 1.70 15:00:06 259 mins 1.71 1.70x1.72 439.7 185.3 070209 (1.6)% BCON 1.24 10:27:22 1.22 15:00:07 272 mins 1.23 1.22x1.23 443.5 188.5 070212 3.8% TWTR 1.59 10:05:14 1.65 10:09:29 4 mins 1.66 1.65x1.66 442.3 186.7 070213 (1.2)% FMDA 2.41 10:27:11 2.38 10:45:57 18 mins 2.42 2.40x2.42 443.4 187.2 070213 1.1% ONSM 3.71 10:37:44 3.75 10:46:58 9 mins 3.75 3.75x3.76 448.8 192.0 070213 5.4% CRTX 1.48 09:48:31 1.56 15:02:37 314 mins 1.56 1.56x1.57 459.3 201.9 070223 10.5% IBIS 1.43 11:06:36 1.58 15:00:23 233 mins 1.62 1.58x1.62 461.3 203.3 070227 2.0% ZICA 2.00 09:47:47 2.04 09:54:37 6 mins 2.07 2.04x2.07 465.9 207.3 070301 4.6% ICGN 1.95 09:45:44 2.04 09:55:06 9 mins 2.04 2.04x2.08 470.7 211.5 070301 4.8% TVIN 1.67 11:02:20 1.75 15:12:25 250 mins 1.77 1.75x1.77 474.9 215.1 070302 4.2% ZIXI 1.42 10:19:00 1.48 10:52:29 33 mins 1.50 1.48x1.50 470.3 209.9 070305 (4.6)% SURG 3.70 10:05:19 3.53 15:00:01 294 mins 3.55 3.53x3.55 467.6 206.6 070312 (2.7)% AMRN 2.56 09:50:45 2.49 15:00:23 309 mins 2.50 2.49x2.50 477.3 215.7 070313 9.7% FICC 1.75 10:00:17 1.92 10:02:20 2 mins 1.92 1.92x1.93 478.2 216.0 070316 0.9% HEPH 3.30 10:55:09 3.33 10:58:14 3 mins 3.34 3.33x3.34 479.3 216.5 070316 1.1% HEPH 3.78 11:46:44 3.82 11:47:05 0 mins 3.82 3.82x3.84 482.7 219.3 070316 3.4% HEPH 3.78 11:48:18 3.91 11:56:15 7 mins 3.91 3.90x3.92 482.4 218.4 070319 (0.3)% ONSM 2.86 10:38:09 2.85 10:51:58 13 mins 2.89 2.87x2.89 483.3 218.7 070319 0.9% NTMD 3.37 13:52:49 3.40 15:00:46 67 mins 3.41 3.40x3.41 489.3 224.1 070328 6.0% ROHI 1.84 10:08:41 1.95 15:05:16 296 mins 1.96 1.95x1.96 494.8 229.0 070329 5.5% TGEN 3.25 09:50:23 3.43 10:01:28 11 mins 3.44 3.43x3.44 498.2 231.8 070329 3.4% TGEN 3.78 10:31:13 3.91 10:34:49 3 mins 3.93 3.91x3.94 499.6 232.6 070403 1.4% TWTR 1.46 09:59:28 1.48 10:02:03 2 mins 1.49 1.48x1.49 501.6 234.0 070403 2.0% GEMS 2.00 10:53:54 2.04 10:56:12 2 mins 2.05 2.04x2.05 495.4 227.2 070403 (6.2)% FMDA 1.44 11:31:45 1.35 15:11:32 219 mins 1.36 1.35x1.37 500.5 231.7 070404 5.1% ICGN 1.36 10:13:05 1.43 11:07:18 54 mins 1.43 1.43x1.44 503.4 234.0 070404 2.9% GNVC 3.42 09:45:15 3.52 11:31:41 106 mins 3.53 3.53x3.54 507.9 237.9 070404 4.5% MDII 1.33 11:43:27 1.39 13:02:19 78 mins 1.40 1.39x1.40 509.7 239.1 070409 1.8% ACEL 1.66 13:25:34 1.69 14:08:49 43 mins 1.69 1.66x1.70 523.1 251.9 070410 13.4% ATSI 1.72 12:28:38 1.95 12:32:05 3 mins 1.95 1.90x1.98 523.5 251.7 070410 0.4% ACEL 2.23 12:32:55 2.24 12:35:15 2 mins 2.25 2.25x2.26 528.4 256.0 070413 4.9% WFII 1.03 10:41:57 1.08 10:45:51 3 mins 1.08 1.07x1.08 532.5 259.5 070418 4.1% AVNR 3.89 09:46:55 4.05 09:50:57 4 mins 4.05 4.02x4.05 536.1 262.5 070418 3.6% MITI 3.34 12:12:05 3.46 12:21:08 9 mins 3.50 3.48x3.50 531.1 256.9 070418 (5.0)% AVNC 3.00 12:23:38 2.85 15:00:32 156 mins 2.85 2.85x2.86 535.9 261.1 070419 4.8% MDII 2.30 12:46:16 2.41 12:49:07 2 mins 2.45 2.41x2.45 544.4 269.0 070419 8.5% AMRN 3.53 12:28:28 3.83 12:58:15 29 mins 3.84 3.83x3.84 543.7 267.7 070419 (0.7)% MDII 2.70 13:17:43 2.68 13:28:34 10 mins 2.70 2.69x2.70 543.0 266.4 070419 (0.7)% AMRN 4.00 13:10:35 3.97 13:51:05 40 mins 4.00 3.99x4.02 543.3 266.1 070423 0.3% ACEL 3.18 11:13:19 3.19 12:28:56 75 mins 3.19 3.19x3.20 544.9 267.1 070424 1.6% AVNC 2.58 11:32:23 2.62 11:34:28 2 mins 2.64 2.62x2.67 543.6 265.2 070424 (1.3)% CRIS 2.25 11:55:04 2.22 12:32:07 37 mins 2.24 2.22x2.24 544.8 265.8 070424 1.2% ZVUE 2.47 10:33:12 2.5 14:09:35 216 mins 2.50 2.48x2.51 546.3 266.7 070501 1.5% EGHT 1.34 09:48:22 1.36 09:54:29 6 mins 1.37 1.36x1.37 547.1 266.9 070507 0.8% USEY 3.61 09:52:14 3.64 15:00:01 307 mins 3.65 3.64x3.67 546.8 266.0 070508 (0.3)% AGEN 2.92 11:51:03 2.91 11:53:42 2 mins 2.92 2.92x2.93 542.4 261.0 070508 (4.4)% HSKA 2.50 11:17:42 2.39 15:00:19 222 mins 2.40 2.39x2.40 549.8 267.8 070510 7.4% CYDS 2.31 10:54:25 2.48 10:59:42 5 mins 2.49 2.40x2.52 548.1 265.5 070510 (1.7)% ZVUE 2.30 11:48:16 2.26 15:00:04 191 mins 2.26 2.26x2.28 550.8 267.6 070514 2.7% CRTX 2.57 11:52:07 2.64 11:54:54 2 mins 2.64 2.63x2.64 547.3 263.5 070515 (3.5)% LNUX 3.99 10:14:16 3.85 10:26:49 12 mins 3.86 3.86x3.87 542.6 258.2 070521 (4.7)% NTBK 1.29 09:49:56 1.23 10:00:12 10 mins 1.23 1.20x1.24 543.2 258.2 070521 0.6% AGEN 3.19 13:42:23 3.21 13:57:48 15 mins 3.22 3.21x3.22 544.2 258.6 070524 1.0% VWPT 1.04 12:03:31 1.05 12:19:08 15 mins 1.06 1.05x1.06 545.9 259.7 070525 1.7% IDMI 2.86 09:50:23 2.91 09:55:31 5 mins 2.91 2.90x2.92 552.0 265.2 070529 6.1% CFHI 2.46 09:45:22 2.61 15:00:32 315 mins 2.63 2.61x2.64 553.7 266.3 070531 1.7% TGEN 3.62 10:28:12 3.68 10:59:31 31 mins 3.70 3.68x3.71 559.2 271.2 070605 5.5% SCOX 1.64 12:13:10 1.73 12:18:59 5 mins 1.75 1.73x1.75 558.7 270.1 070608 (0.5)% EVOL 2.20 11:16:14 2.19 15:04:16 228 mins 2.22 2.19x2.22 564.4 275.2 070612 5.7% HEPH 1.92 11:01:42 2.03 15:00:13 238 mins 2.03 2.03x2.04 563.9 274.1 070614 (0.5)% DUSA 3.73 11:14:44 3.71 11:35:07 20 mins 3.72 3.71x3.73 562.5 272.1 070618 (1.4)% AGEN 2.92 09:54:09 2.88 15:00:25 306 mins 2.88 2.88x2.89 563.2 272.2 070618 0.7% INNO 1.53 11:33:45 1.54 15:01:58 208 mins 1.55 1.54x1.55 563.6 272.0 070622 0.4% CORT 2.35 10:11:57 2.36 10:17:37 5 mins 2.36 2.31x2.37 564.2 272.0 070622 0.6% MDII 1.61 10:37:51 1.62 10:56:49 18 mins 1.63 1.62x1.63 569.4 276.6 070626 5.2% SNSS 3.29 10:29:01 3.46 10:34:43 5 mins 3.46 3.40x3.49 572.6 279.2 070702 3.2% ZVUE 2.18 13:44:06 2.25 14:21:10 37 mins 2.26 2.25x2.27 572.1 278.1 070702 (0.5)% ICOG 3.64 13:25:46 3.62 15:03:13 97 mins 3.62 3.62x3.63 579.5 284.9 070712 7.4% BNVI 2.84 10:57:06 3.05 14:52:34 235 mins 3.05 3.05x3.08 573.5 278.3 070712 (6.0)% NMGC 3.83 09:48:22 3.60 15:02:24 314 mins 3.61 3.60x3.62 573.8 278.0 070718 0.3% PILL 3.17 11:02:26 3.18 11:30:35 28 mins 3.19 2.99x3.19 578.4 282.0 070720 4.6% GNVC 2.19 09:59:03 2.29 10:09:13 10 mins 2.30 2.30x2.31 593.8 296.8 070724 15.4% GGBMZ 1.17 11:11:24 1.35 15:02:11 230 mins 1.43 1.35x1.43 599.1 301.5 070726 5.3% CCUR 1.51 12:38:00 1.59 15:00:18 142 mins 1.60 1.59x1.60 599.4 301.2 070731 0.3% BDCO 3.47 10:32:13 3.48 12:14:07 101 mins 3.48 3.45x3.48 596.3 297.5 070731 (3.1)% GNVC 1.96 09:48:58 1.90 15:00:27 311 mins 1.90 1.90x1.91 601.7 302.3 070801 5.4% NPLA 1.47 09:53:03 1.55 09:55:08 2 mins 1.57 1.56x1.57 593.7 293.7 070802 (8.0)% HNAB 1.37 10:13:06 1.26 10:19:09 6 mins 1.27 1.25x1.27 597.0 296.4 070803 3.3% CBAK 3.37 09:48:58 3.48 09:53:23 4 mins 3.48 3.48x3.49 594.8 293.6 070803 (2.2)% MECA 1.85 10:48:56 1.81 15:00:50 251 mins 1.81 1.81x1.82 596.3 294.5 070806 1.5% AMCS 2.68 09:55:29 2.72 09:59:30 4 mins 2.73 2.73x2.74 588.8 286.4 070806 (7.5)% IDIX 2.8 11:53:31 2.59 11:54:29 0 mins 2.60 2.59x2.61 589.2 286.2 070806 0.4% PLUG 2.73 11:01:30 2.74 15:00:20 238 mins 2.75 2.74x2.75 591.1 287.5 070806 1.9% SOFO 2.12 11:09:15 2.16 15:01:03 231 mins 2.17 2.16x2.17 595.5 291.3 070807 4.4% INFS 1.82 09:58:55 1.9 10:03:50 4 mins 1.91 1.91x1.92 604.5 299.7 070807 9.0% CRGN 1.22 11:02:38 1.33 13:50:10 167 mins 1.34 1.33x1.34 579.7 274.3 070807 (24.8)% FCMC 2.58 10:20:52 1.94 15:00:04 279 mins 2.00 1.94x2.09 582.1 276.1 070807 2.4% INPC 2.54 11:31:53 2.60 15:00:24 208 mins 2.61 2.60x2.61 585.7 279.1 070808 3.6% DEPO 2.25 09:48:13 2.33 09:52:43 4 mins 2.33 2.33x2.34 580.6 273.4 070808 (5.1)% LTXX 3.52 10:52:10 3.34 12:07:51 75 mins 3.36 3.35x3.36 575.4 267.6 070808 (5.2)% MOVE 3.47 12:44:37 3.29 13:34:03 49 mins 3.30 3.29x3.30 570.4 262.0 070808 (5.0)% DUSA 2.21 13:31:20 2.10 13:44:09 12 mins 2.12 2.10x2.12 569.6 260.6 070808 (0.8)% APAC 2.58 13:57:08 2.56 14:02:20 5 mins 2.56 2.56x2.58 568.8 259.2 070808 (0.8)% IDIX 2.53 13:30:21 2.51 15:00:13 89 mins 2.52 2.51x2.52 574.4 264.2 070810 5.6% PXLW 1.08 10:28:40 1.14 10:48:21 19 mins 1.15 1.15x1.18 577.1 266.3 070810 2.7% NAPS 2.55 13:38:17 2.62 15:00:06 81 mins 2.62 2.62x2.63 566.9 255.5 070816 (10.2)% ABPI 2.26 10:41:03 2.03 10:43:28 2 mins 2.05 2.05x2.06 570.6 258.6 070816 3.7% HAYZ 3.83 13:13:54 3.97 13:17:29 3 mins 3.97 3.95x3.98 581.4 268.8 070904 10.8% INVC 2.03 11:37:17 2.25 11:47:17 10 mins 2.25 2.20x2.25 580.4 267.2 070907 (1.0)% TARR 1.05 09:49:41 1.04 09:54:58 5 mins 1.05 1.04x1.05 580.0 266.2 070907 (0.4)% HEPH 2.45 10:12:33 2.44 10:15:38 3 mins 2.45 2.44x2.45 581.9 267.5 070907 1.9% CLWT 2.70 10:53:22 2.75 15:00:23 247 mins 2.76 2.75x2.79 584.2 269.2 070910 2.3% XTLB 1.76 12:20:21 1.80 15:01:03 160 mins 1.82 1.80x1.82 585.7 270.1 070912 1.5% LBIX 2.7 09:53:05 2.74 15:14:44 321 mins 2.77 2.74x2.77 587.3 271.1 070918 1.6% AGEN 2.44 09:49:56 2.48 15:01:40 311 mins 2.48 2.48x2.49 590.4 273.6 070919 3.1% NTWK 2.60 10:00:11 2.68 10:41:28 41 mins 2.72 2.71x2.72 591.1 273.7 070919 0.7% PLUG 2.75 09:55:34 2.77 15:01:02 305 mins 2.78 2.77x2.78 610.5 292.5 070920 19.4% CRGN 1.29 10:48:40 1.54 11:58:38 69 mins 1.54 1.54x1.55 614.6 296.0 070926 4.1% CNIC 3.2 12:22:00 3.33 12:34:26 12 mins 3.35 3.33x3.35 617.3 298.1 070926 2.7% BHIP 2.21 13:51:25 2.27 14:02:33 11 mins 2.30 2.27x2.30 602.4 282.6 070928 (14.9)% ZICA 1.01 10:18:21 0.86 13:15:49 177 mins 0.87 0.85x0.88 600.4 280.0 070928 (2.0)% CPWM 4.00 10:13:59 3.92 15:01:06 287 mins 3.92 3.92x3.93 605.4 284.4 071002 5.0% FSII 1.8 11:09:43 1.89 11:12:12 2 mins 1.89 1.86x1.89 599.0 277.4 071003 (6.4)% BNSO 3.9 12:40:45 3.65 15:00:26 139 mins 3.67 3.65x3.69 602.1 279.9 071004 3.1% BHIP 2.89 11:26:11 2.98 11:29:18 3 mins 2.99 2.91x2.99 604.2 281.4 071004 2.1% LIPD 1.42 12:33:34 1.45 13:01:30 27 mins 1.45 1.41x1.45 553.0 229.6 071011 (51.2)% INPC 1.21 11:15:39 0.59 11:18:03 2 mins 0.59 0.58x0.59 553.7 229.7 071012 0.7% GIGA 2.96 09:50:45 2.98 09:55:16 4 mins 2.99 2.96x3.00 555.3 230.7 071022 1.6% PLUG 3.75 10:10:45 3.81 10:15:24 4 mins 3.81 3.81x3.82 535.8 210.6 071023 (19.5)% DCTH 1.23 09:47:37 0.99 10:12:36 24 mins 1.00 1.00x1.01 536.6 210.8 071023 0.8% DCTH 1.28 13:33:44 1.29 13:38:16 4 mins 1.29 1.28x1.29 536.6 210.2 071024 0.0% ENMD 1.26 12:50:37 1.26 15:02:27 131 mins 1.26 1.26x1.27 541.2 214.2 071025 4.6% BPURD 1.30 12:46:19 1.36 12:51:36 5 mins 1.37 1.31x1.37 541.5 213.9 071026 0.3% ZVUE 2.95 11:38:10 2.96 15:00:22 202 mins 2.97 2.96x2.98 544.8 216.6 071030 3.3% BPURD 1.22 10:29:44 1.26 11:00:16 30 mins 1.28 1.27x1.28 550.5 221.7 071030 5.7% BPURD 1.40 11:49:13 1.48 12:21:27 32 mins 1.50 1.40x1.50 550.5 221.1 071101 0.0% SGTL 2.59 09:55:10 2.59 10:08:52 13 mins 2.60 2.59x2.61 546.6 216.6 071106 (3.9)% JADE 3.05 10:54:46 2.93 11:03:56 9 mins 2.95 2.92x2.95 548.6 218.0 071107 2.0% ATSI 1.49 13:27:38 1.52 15:01:04 93 mins 1.55 1.52x1.56 549.1 217.9 071108 0.5% HSOA 2.16 09:46:05 2.17 09:56:30 10 mins 2.17 2.17x2.18 549.4 217.6 071108 0.3% ZIXI 3.05 12:30:54 3.06 12:43:08 12 mins 3.18 3.18x3.28 546.1 213.7 071109 (3.3)% IFON 2.13 09:55:12 2.06 10:08:53 13 mins 2.09 2.06x2.09 548.6 215.6 071109 2.5% JADE 2.43 13:34:57 2.49 15:00:19 85 mins 2.49 2.49x2.51 547.9 214.3 071112 (0.7)% TARR 1.39 10:09:56 1.38 10:11:41 1 mins 1.38 1.33x1.38 538.3 204.1 071112 (9.6)% DEIX 1.25 10:49:02 1.13 11:58:46 69 mins 1.13 1.13x1.14 533.0 198.2 071112 (5.3)% AGIX 1.13 10:23:40 1.07 14:01:52 218 mins 1.08 1.07x1.08 534.4 199.0 071112 1.4% NVAX 3.46 09:46:25 3.51 15:00:08 313 mins 3.51 3.51x3.52 549.3 213.3 071113 14.9% BNVI 2.01 10:45:59 2.31 13:19:33 153 mins 2.33 2.24x2.33 551.5 214.9 071113 2.2% DSCO 2.24 10:19:49 2.29 15:00:04 280 mins 2.30 2.29x2.30 553.4 216.2 071113 1.9% SATC 1.55 10:26:19 1.58 15:03:42 277 mins 1.60 1.58x1.60 551.3 213.5 071115 (2.1)% ADLS 2.33 09:49:54 2.28 10:07:20 17 mins 2.29 2.29x2.30 554.7 216.3 071116 3.4% CMOS 2.03 10:27:33 2.10 15:02:02 274 mins 2.11 2.10x2.11 555.1 216.1 071119 0.4% LTXX 2.52 09:54:18 2.53 15:00:05 305 mins 2.53 2.53x2.54 558.3 218.7 071120 3.2% DCTH 1.87 10:59:32 1.93 11:00:35 1 mins 1.96 1.90x1.96 558.3 218.1 071120 0.0% ASHW 2.7 10:46:36 2.70 15:02:54 256 mins 2.71 2.70x2.71 557.1 216.3 071126 (1.2)% FFHL 3.39 13:16:55 3.35 13:19:31 2 mins 3.38 3.36x3.39 558.3 216.9 071129 1.2% STEM 1.66 10:06:45 1.68 10:07:52 1 mins 1.69 1.67x1.69 561.1 219.1 071129 2.8% NUVO 1.79 10:04:12 1.84 10:32:59 28 mins 1.84 1.84x1.85 564.1 221.5 071130 3.0% MOBE 1.65 10:13:07 1.70 10:22:51 9 mins 1.70 1.70x1.71 568.0 224.8 071205 3.9% BHIP 1.52 12:16:42 1.58 12:29:37 12 mins 1.59 1.58x1.63 562.9 219.1 071211 (5.1)% ENMD 1.36 10:07:25 1.29 11:07:53 60 mins 1.29 1.28x1.29 558.8 214.4 071211 (4.1)% BDCO 2.21 11:48:04 2.12 12:18:14 30 mins 2.13 2.07x2.18 546.5 201.5 071214 (12.3)% IDMI 1.22 12:12:30 1.07 13:19:13 66 mins 1.09 1.08x1.10 553.3 207.7 071231 6.8% DSTIZ 1.92 10:30:28 2.05 10:59:54 29 mins 2.06 2.06x2.13