NASDAQ Stocks

Below you'll find free REAL-TIME streaming quotes for hundreds of the top stocks from the NASDAQ stock exchange. It allows you to track real time changes in stock prices. You'll find the latest price as well as the daily high, low and %change for each stock.

Popular

Americas

Europe

Asia/Pacific

Middle East

Africa

Argentina
Brazil
United States

Symbol	Last	Base	High	Low	Chg. %	Time
1-800 FLOWERS.COM	2.92	2.92	3.10	2.92	-3.63%	10/02
1st Century Bancshares	4.11	4.11	4.20	4.00	7.59%	10/02
1st Constitution	8.54	8.54	8.54	8.18	3.52%	10/02
1st Source Corp	24.64	24.64	24.84	24.46	0.16%	10/02
1st United Bancorp	5.79	5.79	5.90	5.79	-2.53%	10/02
21st Century Hold	3.31	3.31	3.32	3.28	-0.30%	10/02
21Vianet Group	11.98	11.98	12.10	11.46	0.17%	10/02
3SBio Inc	11.60	11.60	11.70	11.49	0.61%	10/02
51job	44.54	44.54	44.77	44.47	-1.37%	10/02
8x8 Inc	4.40	4.40	4.54	4.30	-3.08%	10/02
A. Schulman	26.45	26.45	26.55	25.95	-0.90%	10/02
A.T. Cross Company	9.24	9.24	9.28	9.20	-0.86%	10/02
A123 Systems	2.020	2.020	2.060	1.950	7.45%	10/02
AAON	18.95	18.95	19.63	18.93	-4.10%	10/02
Aastrom Bioscienc	1.830	1.830	1.900	1.830	-0.54%	10/02
ABAXIS	27.49	27.49	27.67	27.30	-1.47%	10/02
ABIOMED	23.22	23.22	23.28	22.70	0.13%	10/02
Abraxas Petroleum	3.71	3.71	3.85	3.69	-4.87%	10/02
Acacia Research Corp	40.51	40.51	40.62	39.78	-1.20%	10/02
Acadia Healthcare	13.19	13.19	13.32	13.02	-0.83%	10/02
ACADIA Pharmaceuticals	1.800	1.800	1.805	1.780	-0.55%	10/02
Accelrys	7.36	7.36	7.43	7.23	-1.74%	10/02
Access National Corp	9.93	9.93	9.93	9.93	-0.20%	10/02
Accuray InCorped	7.00	7.00	7.31	6.87	-3.05%	10/02
AcelRx Pharmaceuticals	3.220	3.220	3.240	3.220	-0.92%	10/02
Aceto Corp	7.70	7.70	7.77	7.56	2.12%	10/02
Achillion Pharmaceuticals	9.90	9.90	10.19	9.35	4.54%	10/02
ACI Worldwide	35.47	35.47	36.73	35.46	-1.61%	10/02
Acme Packet	32.54	32.54	33.74	32.37	-1.45%	10/02
ACNB Corp	14.21	14.21	14.21	14.21	-0.49%	10/02
Acorda Therapeutics	25.44	25.44	25.82	25.12	-1.47%	10/02
Acorn Energy	7.80	7.80	7.85	7.40	3.04%	10/02
Actions semiconductor	1.830	1.830	1.830	1.770	2.23%	10/02
Active Power	0.931	0.931	0.970	0.910	-6.06%	10/02
Activision Inc	12.32	12.32	12.73	12.29	-2.65%	10/02
Actuate Corp	6.07	6.07	6.20	6.06	-2.41%	10/02
Acura Pharmaceuticals	3.24	3.24	3.38	3.24	0.31%	10/02
Acxiom Inc	13.56	13.56	13.63	13.47	-0.95%	10/02
ADA-ES	21.05	21.05	22.01	20.90	-2.05%	10/02
Adams Golf	8.09	8.09	8.09	7.89	-2.47%	10/02
Addus HomeCare	3.74	3.74	3.74	3.70	0.81%	10/02
ADDvantage Technologies	2.27	2.27	2.27	2.26	-0.44%	10/02
Adept Technology	2.98	2.98	3.45	2.98	-6.88%	10/02
Adobe Systems Inc	32.21	32.21	32.46	32.08	-1.35%	10/02
ADTRAN Inc.	37.11	37.11	37.24	36.89	-1.04%	10/02
Advanced Analogic Tech	5.83	5.83	5.83	5.79	0.00%	10/01
Advanced Energy	10.84	10.84	10.93	10.53	1.03%	10/02
Advent Software	27.23	27.23	27.48	27.21	-1.59%	10/02
Advocat	6.00	6.00	6.00	5.92	1.69%	10/02
Aegerion Pharmaceuticals	16.51	16.51	16.81	16.43	-1.96%	10/02
Aegion Corp	18.38	18.38	18.53	17.99	-2.55%	10/02
Aehr Test Systems	0.780	0.780	0.860	0.780	2.63%	10/02
AEP Industries Inc	33.81	33.81	33.94	33.56	0.93%	10/02
AeroVironment	30.64	30.64	30.85	30.51	-1.54%	10/02
AEterna Zentaris	1.635	1.635	1.700	1.635	-3.82%	10/02
Aetrium Inc	0.805	0.805	0.865	0.805	-7.55%	10/02
AFC Enterprises	16.87	16.87	17.17	16.68	-1.92%	10/02
Affirmative Insurance	0.910	0.910	0.975	0.910	3.41%	10/02
Affymax	10.47	10.47	10.82	10.43	-0.57%	10/02
Affymetrix Inc	4.65	4.65	4.70	4.62	-2.52%	10/02
Agenus Inc	3.49	3.49	3.67	3.45	-4.90%	10/02
AgFeed Industries	0.000	0.000	0.000	0.000	0.00%	30/11
Agilysys	7.15	7.15	7.32	6.97	-3.51%	10/02
Air Methods Corp	87.47	87.47	88.63	87.08	-1.13%	10/02
Air T	9.14	9.14	9.14	8.85	1.67%	10/02
Air Transport Services	5.87	5.87	5.97	5.81	-2.00%	10/02
AirMedia Group	2.95	2.95	3.06	2.93	-1.34%	10/02
Aixtron SE	15.44	15.44	15.52	15.36	-1.03%	10/02
Akamai Technologies Inc	38.43	38.43	38.78	37.60	0.97%	10/02
Akorn	12.48	12.48	12.49	12.04	4.35%	10/02
Alaska Communications	2.80	2.80	2.86	2.79	-1.06%	10/02
Albany Molecular	2.97	2.97	3.04	2.90	-0.67%	10/02
Alexion Pharmaceuticals, Inc.	83.44	83.44	83.80	81.13	3.77%	10/02
Alexza Pharmaceuticals	0.725	0.725	0.740	0.680	5.82%	10/02
Alico	23.20	23.20	23.27	23.20	-2.64%	10/02
Align Technology	26.02	26.02	26.16	25.48	-0.15%	10/02
Alimera Sciences	1.650	1.650	1.750	1.620	-3.51%	10/02
Alkermes Plc	17.97	17.97	18.33	17.90	-2.71%	10/02
Allegiant Travel	53.73	53.73	53.93	53.13	-0.59%	10/02
Alliance Bancorp	11.19	11.19	11.19	11.19	-0.44%	10/02
Alliance Bankshares	3.50	3.50	3.55	3.50	-2.78%	09/02
Alliance Fiber Optic	9.12	9.12	9.12	8.95	-0.87%	10/02
Alliance Financial	31.06	31.06	31.26	31.01	-0.10%	10/02
Alliance Holdings	51.13	51.13	51.83	50.91	-1.37%	10/02
Alliance Resource	73.06	73.06	74.12	72.79	-1.66%	10/02
Allied Healthcare	3.37	3.37	3.37	3.37	-2.03%	10/02
Allied Motion Tech	6.04	6.04	6.04	6.02	0.17%	10/02
Allos Therapeutics	1.690	1.690	1.750	1.690	-3.98%	10/02
Allot Communications	16.13	16.13	16.59	15.98	-4.10%	10/02
Allscripts-Misys Healthcre Solution	20.28	20.28	20.47	20.19	-1.65%	10/02
Almost Family Inc	19.50	19.50	19.91	19.45	-3.03%	10/02
Alnylam Pharmaceuticals	12.15	12.15	12.79	11.72	-6.90%	10/02
Alpha and Omega	9.95	9.95	10.19	9.90	-0.40%	10/02
Alphatec Holdings	1.980	1.980	1.990	1.700	-1.00%	10/02
Altair Nanotechnologies	0.710	0.710	0.760	0.710	-6.55%	10/02
Altera Corp	40.10	40.10	40.83	39.84	-2.39%	10/02
Alterra Capital	23.93	23.93	24.02	22.93	-1.64%	10/02
Altisource Portfolio Solutions	50.50	50.50	53.10	50.27	-5.02%	10/02
Alto Palermo SA	16.130	16.130	16.130	16.130	-0.74%	10/02
Altra Holdings	21.59	21.59	21.87	21.37	-1.55%	10/02
Alvarion Ltd	1.250	1.250	1.340	1.180	5.04%	10/02
AMAG Pharm	15.85	15.85	16.19	15.80	-2.28%	10/02
Amarin Corp	8.40	8.40	8.58	8.36	-2.55%	10/02
Amazon.com Inc	185.54	185.54	187.58	182.55	0.30%	10/02
Ambassadors Group	4.90	4.90	4.94	4.89	-0.81%	10/02
Ambient Corp	4.98	4.98	5.07	4.91	-1.97%	10/02
AMC Networks Inc	42.19	42.19	43.00	42.15	-1.64%	10/02
Amedisys Inc	11.33	11.33	11.58	11.33	-3.74%	10/02
Amer Cap Strat	8.69	8.69	8.72	8.41	1.76%	10/02
Amerco	114.38	114.38	117.90	113.78	-1.61%	10/02
Ameriana Bancorp	4.90	4.90	4.90	4.89	4.26%	10/02
America First Tax	5.20	5.20	5.25	5.19	-1.14%	10/02
America Movil SAB de CV	23.65	23.65	24.09	23.46	-2.91%	10/02
American Capital Agency	30.19	30.19	30.22	29.79	1.07%	10/02
American Capital Mortgage	20.69	20.69	20.80	20.41	1.42%	10/02
American Caresource	0.520	0.520	0.550	0.500	6.14%	10/02
American Dental	18.99	18.99	19.01	18.96	0.05%	09/02
American Electric Tech	4.56	4.56	4.75	4.56	-2.36%	10/02
American Independence Corp	4.55	4.55	4.83	4.54	1.34%	10/02
American Learning	1.360	1.360	1.440	1.360	0.73%	10/02
American National Bankshares	20.59	20.59	20.70	20.46	-0.63%	10/02
American National Insurance	74.60	74.60	75.31	74.29	-0.25%	10/02
American Pacific	8.19	8.19	8.19	7.80	0.37%	10/02
American Public Education	40.65	40.65	41.62	40.49	-3.03%	10/02
American Railcar	28.32	28.32	28.44	27.71	-1.60%	10/02
American Realty C	11.08	11.08	11.38	11.01	-1.51%	10/02
American River Bankshares	6.20	6.20	6.20	6.16	1.64%	10/02
American Science	77.02	77.02	77.80	69.05	12.80%	10/02
American Software	8.85	8.85	8.93	8.72	-0.56%	10/02
American Superconductor	5.10	5.10	5.58	5.06	-8.44%	10/02
American Woodmark	13.89	13.89	14.04	13.88	-2.32%	10/02
Americas Car-Mart	39.30	39.30	39.54	38.83	-0.03%	10/02
Amerigon Inc	15.30	15.30	15.49	15.08	0.07%	10/02
Ameris Bancorp	10.95	10.95	11.10	10.92	-0.90%	10/02
AMERISAFE	23.66	23.66	24.02	23.57	-2.43%	10/02
AmeriServ	2.290	2.290	2.320	2.290	-2.14%	10/02
Ameristar Casinos	20.27	20.27	20.36	19.89	0.35%	10/02
Ameritrans Capital	0.250	0.250	0.250	0.250	-0.48%	10/02
Ames National Corp	21.48	21.48	21.64	21.46	-0.37%	10/02
Amgen Inc	67.36	67.36	67.36	66.80	0.78%	10/02
Amicus Therapeutics	6.70	6.70	6.71	6.60	-1.18%	10/02
Amkor Technology	6.24	6.24	6.44	5.85	0.48%	10/02
Ampal-American Israel	0.390	0.390	0.390	0.390	11.43%	08/02
Ampio Pharmaceuticals	4.04	4.04	4.23	4.04	-4.94%	10/02
Amsurg Corp	26.38	26.38	26.69	26.38	-1.20%	10/02
Amtech Systems	9.28	9.28	9.81	8.32	-17.58%	10/02
AmTrust Financial	26.50	26.50	26.66	26.22	-0.23%	10/02
Amylin Pharmaceuticals Inc	17.17	17.17	17.27	16.61	0.70%	10/02
Amyris	6.99	6.99	8.30	6.85	-28.16%	10/02
Anacor Pharmaceuticals	6.19	6.19	6.31	6.11	-0.96%	10/02
ANADIGICS	2.97	2.97	3.09	2.96	-5.11%	10/02
Analogic Corp	56.75	56.75	57.27	56.44	-2.07%	10/02
Analysts Internat	6.14	6.14	6.48	6.14	-1.29%	10/02
Anaren	18.30	18.30	18.39	18.15	-0.81%	10/02
Ancestry.com	30.95	30.95	31.62	30.84	-2.49%	10/02
Anchor Bancorp	8.50	8.50	8.56	8.48	-8.11%	10/02
Andatee China Marine	3.55	3.55	3.55	3.45	0.57%	10/02
Angeion Corp	5.46	5.46	5.60	5.46	-1.80%	09/02
Angies List	16.14	16.14	16.30	15.87	0.56%	10/02
AngioDynamics	12.67	12.67	12.72	12.49	-0.63%	10/02
Anika Therapeutics	10.63	10.63	10.82	10.56	-1.12%	10/02
Annapolis Bancorp	4.00	4.00	4.00	4.00	3.36%	10/02
ANSYS	63.65	63.65	64.36	63.01	-0.96%	10/02
Anthera Pharmaceuticals	7.78	7.78	7.90	7.76	-1.52%	10/02
Apco Oil and Gas	77.25	77.25	79.96	76.32	-3.51%	10/02
API Technologies	3.65	3.65	3.69	3.65	-0.54%	10/02
Apogee Enterprise	13.98	13.98	14.28	13.98	-2.92%	10/02
Apollo Group Inc	54.05	54.05	54.05	53.70	-0.04%	10/02
Apple Inc	493.42	493.42	497.58	489.45	0.05%	10/02
Appliance Recycling	5.46	5.46	5.59	5.46	-2.67%	10/02
Applied Materials Inc	12.95	12.95	13.11	12.88	-1.22%	10/02
Applied MicroCircuits	7.36	7.36	7.49	7.29	-1.34%	10/02
Approach Resource	34.86	34.86	35.17	34.28	-2.46%	10/02
Apricus Biosciences	3.65	3.65	3.77	3.62	-3.44%	10/02
Arabian American	8.76	8.76	9.25	8.57	-4.68%	10/02
Arc Wireless	3.39	3.39	3.39	3.39	-3.42%	10/02
ARCA biopharma	1.000	1.000	1.030	1.000	-4.76%	10/02
Arch Capital	37.93	37.93	38.01	37.49	0.32%	10/02
Archipelago Learning	10.23	10.23	10.50	10.23	-3.22%	10/02
Arctic Cat Inc	34.72	34.72	35.10	33.81	1.76%	10/02
Ardea Biosciences	18.77	18.77	18.95	18.52	-1.24%	10/02
Arden Group	88.42	88.42	88.42	88.42	-1.76%	10/02
Arena Pharma	1.94	1.94	1.99	1.92	-3.96%	10/02
Argo Group Intern	29.96	29.96	30.07	29.81	-0.79%	10/02
Ariad Pharmaceuticals	14.65	14.65	14.91	14.43	-2.04%	10/02
Ariba	29.64	29.64	30.10	29.24	-1.87%	10/02
Ark Restaurants Corp	14.67	14.67	14.67	14.67	-0.47%	10/02
Arkansas Best Corp	18.86	18.86	19.06	18.61	-1.62%	10/02
ARM Holdings Plc	26.88	26.88	26.95	26.64	0.26%	10/02
Arotech Corp	1.290	1.290	1.290	1.250	2.38%	10/02
ArQule	7.73	7.73	7.84	7.69	-1.78%	10/02
Array BioPharma Inc	2.66	2.66	2.72	2.56	2.31%	10/02
Arris Group Inc.	11.95	11.95	12.02	11.65	-2.29%	10/02
Arrow Financial Corp	25.51	25.51	25.87	25.47	-0.97%	10/02
Arrowhead Research Corp	5.18	5.18	5.36	5.18	-1.89%	10/02
Artesian Resource	19.17	19.17	19.29	19.17	-0.62%	10/02
ArthroCare Corp	30.25	30.25	31.00	30.04	-3.23%	10/02
Arts-Way Manufacturing	9.25	9.25	9.30	9.25	-0.75%	10/02
Aruba Networks	23.57	23.57	23.81	23.38	-1.87%	10/02
ASB Bancorp	11.63	11.63	11.63	11.63	0.34%	09/02
Ascena Retail	36.04	36.04	36.12	35.54	-0.06%	10/02
Ascent Capital	47.11	47.11	48.29	47.03	-2.18%	10/02
Ascent Solar Tech	0.830	0.830	0.830	0.789	2.85%	10/02
Asia Entertainment	5.80	5.80	5.84	5.71	-1.86%	10/02
Asia Pacific Wire	3.53	3.53	3.53	3.32	3.82%	09/02
AsiaInfo-Linkage	11.69	11.69	11.77	11.31	-1.68%	10/02
ASM International NV	36.35	36.35	36.79	36.18	-3.35%	10/02
ASML Holding NV	45.25	45.25	45.67	45.07	-0.40%	10/02
Aspen Technology	20.96	20.96	21.16	20.80	-0.87%	10/02
AspenBio Pharma	0.780	0.780	0.830	0.770	-1.27%	10/02
Asset Acceptance	4.53	4.53	4.60	4.49	-1.31%	10/02
Associated Banc-Corp	12.69	12.69	12.83	12.66	-1.70%	10/02
Asta Funding	7.50	7.50	7.77	7.50	0.80%	10/02
Astea International	4.34	4.34	4.40	4.34	-4.62%	10/02
Astec Industries	36.73	36.73	37.36	36.28	-2.11%	10/02
Astex Pharmaceuticals	2.040	2.040	2.070	1.910	1.49%	10/02
Astro-Med	8.00	8.00	8.03	8.00	-0.87%	09/02
Astronics Corp	35.25	35.25	35.82	35.06	-1.01%	10/02
Astrotech Corp	0.710	0.710	0.750	0.690	-0.07%	10/02
Asure Software Inc	6.77	6.77	6.83	6.77	0.30%	10/02
ATA Inc	7.11	7.11	7.24	7.11	-0.56%	10/02
athenahealth	63.79	63.79	64.46	63.16	-1.59%	10/02
Athens Bancshares	12.70	12.70	12.71	12.65	-3.05%	09/02
Athersys	1.850	1.850	1.890	1.850	-1.60%	10/02
Atlantic American	2.030	2.030	2.030	2.030	-0.98%	10/02
Atlantic Coast Federal Corp	2.17	2.17	2.25	2.11	-7.66%	10/02
Atlantic Tele-Net	38.47	38.47	38.98	38.45	-2.24%	10/02
Atlas Air Worldwide	49.44	49.44	50.33	48.97	-1.73%	10/02
Atmel Corp.	9.78	9.78	9.89	9.65	-1.11%	10/02
ATMI Inc	23.68	23.68	24.01	23.61	-1.54%	10/02
ATP Oil & Gas Cor	6.69	6.69	6.78	6.58	-2.05%	10/02
AtriCure	10.75	10.75	11.10	10.66	-2.71%	10/02
ATRION Corp	256.26	256.26	259.58	256.25	-0.65%	10/02
Auburn National B	20.02	20.02	20.02	19.78	1.47%	09/02
AudioCodes Ltd	3.95	3.95	4.05	3.92	-0.50%	10/02
Australia Acquisition Corp	9.90	9.90	9.90	9.90	0.00%	04/01
AuthenTec	3.47	3.47	3.54	3.45	-2.80%	10/02
Authentidate Hold	0.700	0.700	0.750	0.700	-6.67%	10/02
Autobytel Inc	0.920	0.920	0.920	0.900	-2.17%	10/02
Autodesk Inc	37.53	37.53	38.13	37.27	-2.27%	10/02
Automatic Data Processing Inc	54.01	54.01	54.42	53.92	-1.03%	10/02
AutoNavi Holdings	11.60	11.60	11.86	11.10	2.93%	10/02
Auxilium Pharmaceuticals	19.28	19.28	19.61	19.23	-1.93%	10/02
Avago Technologies	34.49	34.49	35.38	34.36	-1.82%	10/02
Avanir Pharmaceuticals	2.92	2.92	3.03	2.92	-3.63%	10/02
Avatar Holdings I	10.63	10.63	10.92	10.46	-1.21%	10/02
AVEO Pharmaceuticals	13.65	13.65	14.28	13.53	-4.28%	10/02
AVI BioPharma	1.110	1.110	1.190	1.010	-7.50%	10/02
Aviat Networks	2.350	2.350	2.390	2.330	-0.84%	10/02
Avid Technology	11.27	11.27	11.66	11.24	-4.65%	10/02
Avis Budget Group	14.95	14.95	15.23	14.58	-0.27%	10/02
Aware	3.38	3.38	3.38	3.15	3.68%	10/02
Axcelis Tech	1.700	1.700	1.730	1.680	-0.59%	10/02
AXT Inc	5.14	5.14	5.24	5.08	-1.72%	10/02
B Communicationsons	11.90	11.90	12.00	11.90	-2.06%	09/02
B.O.S. Better Onl	0.731	0.731	0.731	0.731	-2.53%	09/02
Baidu	136.59	136.59	137.96	133.49	0.85%	10/02
Balchem Corp	35.30	35.30	35.63	35.14	-1.97%	10/02
Baldwin & Lyons (A)	22.83	22.83	23.02	22.83	-5.70%	09/02
Baldwin & Lyons (B)	22.72	22.72	23.02	22.66	-1.26%	10/02
Ballard Power Systems Inc	1.40	1.40	1.46	1.39	-3.45%	10/02
BancFirst Corp	40.01	40.01	40.37	40.01	-1.09%	10/02
Bancorp Rhode Isl	39.70	39.70	40.19	39.60	0.00%	30/12
BancTrust Financial	1.400	1.400	1.400	1.400	1.45%	10/02
Bank Mutual Corp	4.04	4.04	4.19	4.03	-3.35%	10/02
Bank of Commerce	3.99	3.99	4.00	3.96	-0.50%	10/02
Bank of Marin Ban	38.17	38.17	38.75	38.01	-0.70%	10/02
Bank of South Car	10.42	10.42	10.75	10.42	-4.40%	08/02
Bank of the Carol	0.280	0.280	0.280	0.280	-3.45%	09/02
Bank of the Ozark	28.88	28.88	28.94	28.50	-0.28%	10/02
Bank Of Virginia	0.750	0.750	0.750	0.750	-3.85%	07/02
BankFinancial Corp	5.81	5.81	5.93	5.70	1.04%	10/02
Banner Corp	19.39	19.39	19.57	19.37	-1.42%	10/02
Barrett Business	18.77	18.77	19.03	18.69	-0.64%	10/02
Bassett Furniture	8.17	8.17	8.17	8.10	1.11%	10/02
BBCN Bancorp	10.42	10.42	10.46	10.25	-0.38%	10/02
BCB Bancorp	10.25	10.25	10.25	10.10	0.99%	10/02
BCD Semiconductor	5.03	5.03	5.08	4.76	2.86%	10/02
BCSB Bancorp	13.44	13.44	13.49	12.73	2.91%	10/02
BE Aerospace	45.77	45.77	45.87	45.32	-0.91%	10/02
Beacon Federal	13.89	13.89	13.89	13.89	-1.14%	09/02
Beacon Roofing	23.45	23.45	23.74	22.40	-3.28%	10/02
Beasley Broadcast	3.15	3.15	3.45	3.15	-4.55%	10/02
bebe stores	8.83	8.83	8.94	8.80	-1.67%	10/02
Bed Bath & Beyond Inc	58.98	58.98	59.44	57.90	-1.98%	10/02
Bel Fuse Inc (A)	20.96	20.96	20.96	20.96	-2.65%	09/02
Bel Fuse Inc (B)	18.81	18.81	19.28	18.64	-1.57%	10/02
Beneficial Mutual	8.66	8.66	8.99	8.59	-3.88%	10/02
Benihana Inc	11.17	11.17	11.26	10.92	1.09%	10/02
Berkshire Bancorp	6.80	6.80	6.88	6.76	-1.16%	10/02
Berkshire Hills B	22.40	22.40	22.99	22.40	-3.11%	10/02
BG Medicine	8.51	8.51	12.80	8.22	1.79%	10/02
BGC Partners	6.80	6.80	6.88	6.67	0.89%	10/02
Bidz.com	0.550	0.550	0.550	0.550	1.85%	09/02
Big 5 Sporting Go	8.58	8.58	8.92	8.55	-1.38%	10/02
Bio-Reference Lab	18.93	18.93	19.36	18.60	-2.47%	10/02
Bioanalytical Sys	1.220	1.220	1.220	1.160	-6.15%	10/02
BioClinica	5.57	5.57	5.75	5.51	-2.28%	10/02
BioCryst Pharmaceuticals	3.84	3.84	3.96	3.84	-3.03%	10/02
Biodel Inc	0.640	0.640	0.650	0.620	-2.88%	10/02
BioDelivery	2.070	2.070	2.120	2.030	-2.36%	10/02
BioFuel Energy	0.630	0.630	0.719	0.620	-9.33%	10/02
Biogen Idec Inc	118.14	118.14	118.14	116.47	0.31%	10/02
BioLase Tech	3.32	3.32	3.37	3.25	-2.06%	10/02
BioLineRx Ltd	3.93	3.93	3.93	3.77	0.26%	10/02
BioMarin Pharmaceuticals	37.21	37.21	37.92	37.13	-2.21%	10/02
BioMimetic Therapeutics	2.12	2.12	2.20	2.11	-4.93%	10/02
Bionovo	0.121	0.121	0.150	0.120	-16.55%	06/02
BioSante Pharmaceuticals	0.851	0.851	0.909	0.851	-4.93%	10/02
BioScrip	6.72	6.72	6.74	6.47	2.60%	10/02
BioSpecifics Tech	19.32	19.32	19.60	19.32	-2.03%	10/02
Biostar Pharmaceuticals	0.890	0.890	0.910	0.830	-1.11%	10/02
Birner Dental Man	17.76	17.76	17.76	17.76	-1.17%	06/02
Bitstream Inc	5.45	5.45	5.45	5.45	-0.91%	10/02
BJs Restaurants	52.91	52.91	53.12	52.70	-0.90%	10/02
Black Box Corp	28.57	28.57	28.93	28.48	-1.18%	10/02
Black Diamond	8.15	8.15	8.22	8.00	-0.37%	10/02
Blackbaud	31.69	31.69	31.97	31.62	-1.89%	10/02
Blue coat systems	25.78	25.78	25.78	25.77	0.00%	10/02
Blue Dolphin Ener	5.17	5.17	5.25	4.85	4.97%	10/02
Blue Nile	42.73	42.73	44.52	42.40	-1.09%	10/02
Blue Wolf Mongoli	9.67	9.67	9.67	9.56	0.00%	24/01
Bluefly	2.05	2.05	2.05	2.05	-3.76%	09/02
Blueknight Energy	6.90	6.90	7.00	6.81	-0.86%	10/02
BluePhoenix Solut	2.330	2.330	2.330	2.330	-2.51%	26/01
BMC Software	39.25	39.25	39.33	38.88	-0.71%	10/02
BNC Bancorp	7.74	7.74	7.79	7.66	0.65%	10/02
Bob Evans Farms	36.38	36.38	36.62	36.29	-1.07%	10/02
Body Central Corp	26.00	26.00	26.06	25.08	0.76%	10/02
BofI Holding	16.66	16.66	16.72	16.56	-0.42%	10/02
Boingo Wireless	8.57	8.57	9.31	8.42	-8.44%	10/02
BOK Financial Corp	53.05	53.05	53.37	52.70	-0.60%	10/02
Bolt Technology C	13.00	13.00	13.22	12.96	-0.08%	10/02
Bona Film Group L	4.21	4.21	4.31	4.15	1.45%	10/02
Bonso Electronics	1.280	1.280	1.280	1.160	2.40%	09/02
Books-A-Million	2.50	2.50	2.53	2.42	1.63%	10/02
Boston Private Fi	8.87	8.87	9.04	8.81	-1.66%	10/02
Bottomline Techno	27.06	27.06	27.27	26.94	-1.06%	10/02
Bravo Brio Restau	19.87	19.87	19.92	19.53	-1.00%	10/02
BreitBurn Energy	18.80	18.80	18.90	18.66	-0.90%	10/02
Bridge Bancorp	20.55	20.55	20.98	20.47	-1.20%	10/02
Bridge Capital Ho	12.17	12.17	12.35	12.00	-0.41%	10/02
Bridgeline Digita	0.650	0.650	0.670	0.650	-7.14%	10/02
Bridgford Foods C	9.99	9.99	9.99	9.65	0.60%	09/02
Brightpoint	9.98	9.98	10.05	9.86	-0.70%	10/02
Britton & Koontz	8.37	8.37	8.45	8.37	2.70%	10/02
Broadcom Corp A	37.00	37.00	37.38	36.77	-2.14%	10/02
BroadSoft	32.41	32.41	32.55	31.22	-0.40%	10/02
BroadVision	36.52	36.52	38.76	32.50	-7.26%	10/02
Broadway Financial	1.500	1.500	1.500	1.490	0.67%	09/02
Broadwind Energy	0.780	0.780	0.858	0.760	-3.70%	10/02
Brocade Communications	5.80	5.80	5.92	5.80	-2.36%	10/02
Brookline Bancorp	9.24	9.24	9.33	9.20	-1.07%	10/02
Brooklyn Federal	0.842	0.842	0.844	0.842	0.00%	06/01
Brooks Automation	12.06	12.06	12.38	11.68	6.82%	10/02
Bruker Corp	14.78	14.78	14.99	14.73	-2.51%	10/02
Bryn Mawr Bank Co	20.11	20.11	20.71	20.09	-3.55%	10/02
BSB Bancorp	11.25	11.25	11.25	11.18	0.09%	10/02
BSD Medical Corp	2.30	2.30	2.30	2.22	3.60%	10/02
BSQUARE Corp	4.11	4.11	4.21	4.10	-3.29%	10/02
BTU International	3.19	3.19	3.25	3.05	0.63%	10/02
Buffalo Wild Wing	85.72	85.72	86.65	83.26	1.28%	10/02
Builders FirstSou	3.00	3.00	3.05	3.00	-2.60%	10/02
Burcon NutraScien	5.970	5.970	5.970	5.970	-7.44%	10/02
C&F Financial Corp	28.31	28.31	28.31	28.09	0.28%	10/02
C.H. Robinson Worldwide Inc	63.50	63.50	63.59	62.84	-0.23%	10/02
CA Technologies	26.71	26.71	26.74	26.46	-0.61%	10/02
Cabot microelectr	50.75	50.75	51.25	50.44	-1.32%	10/02
Cache	6.36	6.36	6.36	6.22	1.27%	10/02
Cadence Design System Inc	11.77	11.77	11.89	11.71	-1.92%	10/02
Cadence Pharmaceuticals	4.03	4.03	4.22	3.99	-4.50%	10/02
Cadiz	10.04	10.04	10.31	10.04	-3.65%	10/02
Cal-Maine Foods	38.28	38.28	38.52	38.11	-0.31%	10/02
Calamos Asset Management	12.87	12.87	13.04	12.77	-0.46%	10/02
CalAmp Corp	4.29	4.29	4.43	4.26	-3.81%	10/02
Calavo Growers	28.07	28.07	28.29	27.99	-0.74%	10/02
California First	15.61	15.61	15.61	15.61	0.06%	10/02
Callidus Software	7.28	7.28	7.30	7.09	-0.14%	10/02
Calumet Specialty	22.26	22.26	22.32	22.07	-0.40%	10/02
Cambium Learning	3.07	3.07	3.11	3.06	-2.23%	10/02
Camco Financial	1.730	1.730	1.730	1.710	1.76%	10/02
Camden National	33.94	33.94	35.29	33.71	-4.42%	10/02
Camtek Ltd	2.700	2.700	2.710	2.660	2.66%	10/02
Canadian Solar	4.23	4.23	4.47	4.12	-3.64%	10/02
Canterbury Park	11.61	11.61	11.61	11.61	3.57%	10/02
Cape Bancorp	8.53	8.53	8.75	8.52	-0.81%	10/02
Capella Education	44.31	44.31	44.96	44.27	-1.08%	10/02
Capital Bank Corp	2.29	2.29	2.49	2.23	-4.98%	10/02
Capital City Bank	8.85	8.85	9.02	8.82	-0.67%	10/02
Capital Product Partners	7.12	7.12	7.19	7.00	-1.32%	10/02
Capital Southwest	90.89	90.89	92.13	90.83	-0.72%	10/02
Capitol Federal Financial	11.70	11.70	11.71	11.57	0.69%	10/02
Capstone Turbine Corp	1.26	1.26	1.35	1.26	-9.64%	10/02
Carbonite	9.99	9.99	10.70	9.57	-4.13%	10/02
Cardica	1.76	1.76	1.78	1.69	3.53%	10/02
Cardinal Financial	11.12	11.12	11.29	11.07	-2.28%	10/02
Cardiome Pharma	2.41	2.41	2.54	2.40	-5.49%	10/02
CardioNet	2.91	2.91	2.97	2.83	1.39%	10/02
Cardiovascular	8.88	8.88	9.00	8.81	-0.22%	10/02
Cardtronics	26.59	26.59	26.75	26.08	-0.30%	10/02
Career Education	11.03	11.03	11.41	10.97	-3.25%	10/02
Caribou Coffee	17.41	17.41	17.47	16.58	2.56%	10/02
Carmike Cinemas	7.35	7.35	7.42	7.17	-0.41%	10/02
Carolina Bank	3.78	3.78	3.96	3.78	-5.50%	10/02
Carolina Trust	2.27	2.27	2.30	2.05	-8.84%	10/02
Carrizo Oil & Gas	23.85	23.85	24.24	23.73	-2.85%	10/02
Carrollton Bancor	3.36	3.36	3.36	2.99	-3.45%	10/02
Carrols Restauran	11.59	11.59	11.67	11.53	-0.86%	10/02
Carver Bancorp	8.61	8.61	8.61	8.37	3.61%	10/02
CAS Medical Systems Inc	1.830	1.830	1.830	1.830	-0.54%	10/02
Cascade Bancorp	5.86	5.86	6.00	5.44	7.13%	10/02
Cascade Microtech	3.85	3.85	3.98	3.83	-1.28%	10/02
Casella Waste Sys	6.90	6.90	6.97	6.84	-1.71%	10/02
Caseys General	52.90	52.90	52.98	52.11	0.28%	10/02
Cass Information	38.63	38.63	39.67	38.63	-2.67%	10/02
Casual Male	3.08	3.08	3.12	3.05	-1.28%	10/02
Catalyst Health	56.08	56.08	56.78	55.56	-0.71%	10/02
Catalyst Pharmaceuticals	1.070	1.070	1.120	1.060	-4.46%	10/02
Cathay General	17.29	17.29	17.68	16.95	-0.86%	10/02
Cavco Industries	52.28	52.28	53.15	51.94	-0.95%	10/02
Cavium	33.12	33.12	34.03	32.78	-2.67%	10/02
Cazador Acquisition	9.87	9.87	9.87	9.87	0.82%	01/02
Cbeyond	9.08	9.08	9.23	8.92	0.44%	10/02
CBOE Holdings	28.07	28.07	28.08	27.27	6.04%	10/02
CE Franklin Ltd	9.93	9.93	10.05	8.94	10.09%	10/02
CECO Environmenta	6.60	6.60	6.60	6.60	-0.60%	10/02
Celgene Corp	71.74	71.74	72.27	71.52	-0.36%	10/02
Cell Therapeutics Inc	1.070	1.070	1.090	1.070	-2.73%	10/02
Celldex Therapeutics	5.07	5.07	5.16	4.96	-2.50%	10/02
Celsion Corp.	2.03	2.03	2.11	2.01	-2.87%	10/02
Cent Euro Dstrb	5.56	5.56	5.65	5.46	-3.97%	10/02
Centaurus 2002	9.28	9.28	9.39	9.27	-1.90%	10/02
Center Bancorp	9.98	9.98	10.10	9.98	-0.50%	10/02
CenterState Banks	7.26	7.26	7.39	7.26	-2.02%	10/02
Central Bancorp	17.98	17.98	17.98	17.98	1.30%	09/02
Central European	8.67	8.67	8.69	8.35	-3.67%	10/02
Central Federal	0.750	0.750	0.750	0.610	10.29%	09/02
Central Garden & Pet Co.	8.71	8.71	8.77	8.63	-1.02%	10/02
Central Valley	6.91	6.91	6.98	6.88	0.14%	10/02
Central Virginia	0.740	0.740	0.740	0.740	1.79%	09/02
Century Aluminum	10.58	10.58	10.92	10.46	-5.11%	10/02
Century Bancorp	26.86	26.86	27.83	26.70	-3.38%	10/02
Century Casinos	2.72	2.72	2.74	2.66	2.64%	10/02
CEPHEID	42.16	42.16	42.31	40.69	-0.54%	10/02
Ceradyne	33.55	33.55	33.67	33.38	-0.56%	10/02
Ceragon Networks	8.54	8.54	8.60	8.50	-0.81%	10/02
Cereplast	1.060	1.060	1.100	1.020	-3.64%	10/02
Cerner Corp	69.27	69.27	69.29	68.16	-0.17%	10/02
Cerus Corp	3.20	3.20	3.25	3.12	0.31%	10/02
CEVA	26.00	26.00	26.78	25.82	-3.77%	10/02
CFS Bancorp	5.22	5.22	5.22	5.05	2.55%	10/02
Champion Industries	0.772	0.772	0.772	0.772	0.94%	10/02
Changyou.com Ltd	25.45	25.45	25.96	25.29	-2.15%	10/02
Charles & Colvard	3.15	3.15	3.16	3.12	0.96%	10/02
Charm Communications	8.50	8.50	8.50	8.50	-0.35%	10/02
Charming Shoppes	5.31	5.31	5.33	5.19	0.19%	10/02
Chart Industries	57.73	57.73	58.16	55.90	-0.55%	10/02
Charter Communications	58.59	58.59	58.75	58.32	-0.34%	10/02
Charter Financial	9.63	9.63	9.78	9.63	-2.03%	10/02
Check Point Soft Tech Ltd	57.29	57.29	57.94	56.70	-2.24%	10/02
Chelsea Therapeutics	4.99	4.99	5.00	4.90	0.20%	10/02
Chemical Financial	22.72	22.72	23.04	22.69	-2.45%	10/02
Cherokee Inc	11.17	11.17	11.24	11.12	-0.27%	10/02
Cheviot Financial	7.22	7.22	7.39	7.22	0.00%	17/01
Chicopee Bancorp	14.46	14.46	14.47	14.46	0.07%	09/02
China Advanced	2.36	2.36	2.36	2.34	-0.84%	10/02
China Auto Logist	1.080	1.080	1.080	1.060	-1.82%	10/02
China Automotive	5.20	5.20	5.20	5.08	1.56%	10/02
China BAK Battery	0.758	0.758	0.790	0.755	-4.06%	10/02
China Biologic Products	9.58	9.58	9.65	9.55	-1.54%	10/02
China Ceramics	3.32	3.32	3.35	3.19	2.47%	10/02
China CGame	0.361	0.361	0.428	0.290	6.18%	10/02
China Direct	0.930	0.930	0.930	0.920	2.20%	10/02
China Finance Onlilne	2.170	2.170	2.180	2.100	1.40%	10/02
China Gerui	3.95	3.95	4.16	3.95	-4.82%	10/02
China Grentech	2.95	2.95	2.95	2.95	-0.34%	10/02
China Growth Equity	9.620	9.620	9.620	9.620	0.94%	09/02
China HGS Real Estate	0.710	0.710	0.710	0.710	2.90%	10/02
China Housing &Land Develop	1.250	1.250	1.340	1.250	-3.85%	10/02
China Information	0.820	0.820	0.870	0.800	1.15%	10/02
China Jo-Jo Drugs	1.340	1.340	1.390	1.310	-2.19%	10/02
China Lodging Gro	14.07	14.07	14.26	14.00	-0.78%	10/02
China Medical Tech	1.82	1.82	1.97	1.80	-3.70%	06/02
China Natural	7.86	7.86	7.86	7.86	-2.12%	10/02
China Natural Gas	0.000	0.000	0.000	0.000	0.00%	30/11
China Nuokang Bio	2.40	2.40	2.57	2.40	-11.11%	09/02
China Precision	0.550	0.550	0.600	0.550	-8.33%	10/02
China Real Estate	5.14	5.14	5.17	5.11	-2.47%	10/02
China Recycling	1.200	1.200	1.200	1.160	6.19%	10/02
China Shengda Packaging	0.958	0.958	0.971	0.958	-5.14%	10/02
China Sky One Med	1.420	1.420	1.450	1.420	-0.70%	10/02
China Sunergy Co. Ltd	1.850	1.850	1.950	1.790	0.00%	19/01
China TechFaith	2.600	2.600	2.600	2.470	-2.26%	10/02
China Technology	0.890	0.890	0.890	0.890	-3.26%	10/02
China TransInfo	4.73	4.73	4.74	4.67	1.07%	10/02
China Valves Tech	2.49	2.49	2.80	2.48	-9.45%	10/02
China XD Plastics	4.99	4.99	5.15	4.96	-2.35%	10/02
China Yida	2.000	2.000	2.000	2.000	1.52%	10/02
ChinaCache	8.16	8.16	8.48	7.99	-1.69%	10/02
ChinaCast	5.57	5.57	5.70	5.55	-1.59%	10/02
ChinaEdu Corp	5.88	5.88	5.88	5.88	-0.34%	10/02
ChinaNet Online	1.070	1.070	1.070	1.070	-4.46%	10/02
Chindex International	9.84	9.84	10.04	9.39	3.47%	10/02
ChipMOS TECHNOLOG	8.48	8.48	8.50	8.27	0.36%	10/02
Churchill Downs	55.87	55.87	56.27	54.78	-0.78%	10/02
Chyron Corp	1.820	1.820	1.820	1.820	-5.21%	10/02
Ciena	16.24	16.24	16.60	16.17	-1.75%	10/02
CIFC Corp	5.62	5.62	5.93	5.62	-2.43%	10/02
Cimatron	3.52	3.52	3.55	3.52	-0.56%	10/02
Cincinnati Financial Corp	34.45	34.45	34.65	33.85	0.45%	10/02
Cinedigm Digital	1.920	1.920	1.940	1.670	-6.80%	10/02
Cintas Corp	37.68	37.68	37.78	37.39	-0.87%	10/02
Cirrus Logic Inc.	20.67	20.67	21.13	20.62	-3.59%	10/02
Cisco Systems Inc	19.89	19.89	20.06	19.74	-0.52%	10/02
Citi Trends	10.35	10.35	10.47	10.08	1.27%	10/02
Citizens & Northe	20.51	20.51	20.86	20.46	-1.87%	10/02
Citizens Community	5.50	5.50	5.62	5.50	-4.35%	10/02
Citizens First Co	7.02	7.02	7.02	7.02	4.31%	08/02
Citizens Holding	20.63	20.63	20.63	20.62	3.56%	09/02
Citizens Republic	13.54	13.54	13.58	13.17	0.15%	10/02
Citizens South Ba	3.85	3.85	3.87	3.64	-5.64%	10/02
Citrix Systems Inc	71.46	71.46	71.55	70.69	-0.72%	10/02
City Holding Comp	35.24	35.24	35.92	35.18	-2.54%	10/02
City Telecom HK	12.32	12.32	12.45	12.05	1.57%	10/02
Clayton Williams	80.21	80.21	81.66	79.20	-3.24%	10/02
Clean Diesel Tech	3.17	3.17	3.28	3.13	-4.80%	10/02
Clean Energy Fuel	16.28	16.28	16.94	15.85	-0.12%	10/02
Cleantech	0.340	0.340	0.470	0.330	-5.56%	10/02
Clearfield	5.84	5.84	5.97	5.83	-1.35%	10/02
ClearOne Communications	4.72	4.72	4.74	4.69	-0.42%	10/02
Clearwire Corp	2.08	2.08	2.11	1.94	4.52%	10/02
Cleveland BioLabs	3.09	3.09	3.13	3.06	-1.59%	10/02
ClickSoftware Tech	10.14	10.14	10.33	9.82	-2.59%	10/02
Clifton Savings	10.56	10.56	10.66	10.38	0.57%	10/02
Clovis Oncology	21.90	21.90	24.56	21.87	-8.33%	10/02
CME group Inc	291.63	291.63	292.27	281.54	2.89%	10/02
CMS Bancorp	7.810	7.810	7.820	7.540	1.30%	01/02
CNB Financial Corp	15.87	15.87	16.14	15.86	-2.76%	10/02
CNinsure Inc	8.50	8.50	8.54	8.29	0.47%	10/02
CoBiz Financial	6.05	6.05	6.17	6.04	-1.79%	10/02
Cobra Electronics	4.97	4.97	4.97	4.97	0.40%	10/02
Coca-Cola Bottlin	63.19	63.19	64.21	63.19	-1.67%	10/02
Codexis	4.89	4.89	4.98	4.85	-2.20%	10/02
Codorus Valley	10.11	10.11	10.36	10.11	-2.03%	10/02
Coffee Holding	8.74	8.74	8.86	8.66	-1.47%	10/02
Cogent Communications	17.61	17.61	17.84	17.05	2.35%	10/02
Cognex Corp	41.31	41.31	42.41	39.74	-4.22%	10/02
Cognizant Tech Solutions	70.08	70.08	70.39	69.61	-0.85%	10/02
Cogo Group	2.210	2.210	2.270	2.170	0.91%	10/02
Coherent	55.46	55.46	56.65	55.37	-2.00%	10/02
Cohu	12.16	12.16	12.69	12.15	-3.95%	10/02
Coinstar	56.40	56.40	57.13	55.46	-1.42%	10/02
Coldwater Creek	1.030	1.030	1.070	1.030	-3.74%	10/02
Coleman Cable	11.29	11.29	11.64	11.24	-3.01%	10/02
Collectors Univer	15.83	15.83	16.02	15.83	-1.12%	10/02
Colonial Financial	12.40	12.40	12.40	12.40	0.49%	10/02
Colony Bankcorp	4.87	4.87	5.10	4.62	-7.77%	10/02
Columbia Banking	21.12	21.12	21.46	21.10	-1.81%	10/02
Columbia Sportswear	48.86	48.86	48.94	48.26	-0.57%	10/02
ColumbiaLaboratories	0.784	0.784	0.820	0.780	-3.80%	10/02
Columbus McKinnon	17.04	17.04	17.28	16.92	-0.76%	10/02
CombiMatrix Corp	1.66	1.66	1.67	1.65	-4.05%	10/02
Comcast Corp	27.18	27.18	27.32	27.01	-1.04%	10/02
Comcast Corp	26.09	26.09	26.19	25.88	-0.80%	10/02
Commerce Bancshar	38.16	38.16	38.71	37.87	-2.13%	10/02
COMMERCEFIRST	13.70	13.70	13.70	13.70	-0.36%	03/02
Commercial Nation	26.00	26.00	26.00	26.00	0.19%	10/02
Commercial Vehicl	12.30	12.30	12.40	12.22	-2.38%	10/02
Commtouch Software	3.30	3.30	3.31	3.28	1.54%	10/02
Communications Sys	14.96	14.96	15.20	14.95	-0.86%	10/02
Community Bank	11.75	11.75	11.75	11.72	2.17%	10/02
Community Financial	3.10	3.10	3.25	3.10	2.65%	10/02
Community Partner	5.30	5.30	5.30	5.29	2.91%	10/02
Community Trust Bancorp	30.50	30.50	30.88	30.41	-1.42%	10/02
Community West Bancshares	1.710	1.710	1.780	1.650	3.01%	10/02
CommVault Systems	53.65	53.65	53.88	53.10	-1.25%	10/02
Complete Genomics	3.29	3.29	3.70	3.27	-7.06%	10/02
Compressco Partners	15.75	15.75	15.89	15.66	-0.06%	10/02
Compucredit	4.09	4.09	4.09	3.96	0.99%	10/02
Compugen Ltd	6.15	6.15	6.16	5.95	3.89%	10/02
Computer Programs	60.42	60.42	61.71	60.32	-2.30%	10/02
Computer Task	14.46	14.46	14.79	14.36	-3.47%	10/02
Compuware Corp	8.70	8.70	8.91	8.54	0.23%	10/02
comScore	22.51	22.51	22.55	21.72	2.09%	10/02
Comstock Homebuil	1.700	1.700	1.700	1.700	-2.58%	10/02
Comtech Tele	32.57	32.57	32.65	31.82	-0.09%	10/02
Comverge	1.440	1.440	1.460	1.380	-2.70%	10/02
Comverse Technolo	6.38	6.38	6.38	6.24	2.08%	10/02
Conceptus	13.06	13.06	13.18	12.92	-0.68%	10/02
Concur Tech	55.34	55.34	56.30	55.18	-2.99%	10/02
Concurrent Comput	3.69	3.69	3.69	3.64	-0.54%	10/02
CONMED Corp	28.80	28.80	29.23	28.77	-2.01%	10/02
Connecticut Water	30.28	30.28	30.48	30.23	-1.66%	10/02
Conns	14.14	14.14	14.23	13.36	1.73%	10/02
Consolidated Comm	18.80	18.80	18.98	18.77	-1.00%	10/02
Consolidated Water	8.40	8.40	8.44	8.31	-0.24%	10/02
Constant Contact	30.63	30.63	31.09	29.91	0.72%	10/02
Consumer Portfolio	1.160	1.160	1.160	1.150	0.87%	10/02
Convio	15.79	15.79	15.83	15.79	-0.13%	10/02
Copano Energy	34.81	34.81	34.99	34.37	-0.03%	10/02
Copart	46.47	46.47	46.98	46.42	-1.09%	10/02
Corcept Therapeutics	2.76	2.76	3.05	2.50	-10.39%	10/02
Core-Mark Holding	40.85	40.85	41.23	40.68	-1.30%	10/02
Corinthian Colleg	5.00	5.00	5.14	4.93	-0.99%	10/02
Cornerstone OnDem	18.09	18.09	18.15	17.43	2.90%	10/02
Cornerstone Therapeutics	6.01	6.01	6.31	6.00	-7.25%	10/02
Coronado Bioscien	6.25	6.25	7.00	6.25	-0.48%	10/02
CorVel Corp	47.70	47.70	48.45	47.70	-1.22%	10/02
Cosi	1.060	1.060	1.070	1.020	1.92%	10/02
Cost Plus	14.39	14.39	14.46	14.15	0.63%	10/02
CoStar Group	57.68	57.68	57.88	57.43	-0.64%	10/02
Costco Wholesale Corp	84.20	84.20	84.32	83.68	-0.39%	10/02
Courier Corp	12.16	12.16	12.51	12.16	-2.80%	10/02
Covenant Transpor	3.44	3.44	3.59	3.44	-3.10%	10/02
Cowen Group	2.77	2.77	2.84	2.76	-2.81%	10/02
CRA International	20.71	20.71	21.28	20.67	-3.49%	10/02
Cracker BarrelOld Country	53.34	53.34	53.48	53.00	-0.21%	10/02
Craft Brewers All	6.34	6.34	6.41	6.23	0.63%	10/02
Cray Inc	7.87	7.87	7.94	7.75	-0.88%	10/02
Credit Acceptance	92.67	92.67	94.02	92.62	-1.80%	10/02
Credo Petroleum	10.51	10.51	10.55	10.40	-0.85%	10/02
Cree Inc.	28.35	28.35	29.48	28.32	-4.93%	10/02
Crescent Financial	3.35	3.35	3.35	3.35	0.60%	10/02
Cresud S.A.C.I.F.	12.78	12.78	13.04	12.57	-2.74%	10/02
Crimson Explorati	3.02	3.02	3.09	3.00	-3.21%	10/02
Crocs	19.98	19.98	20.37	19.79	-2.25%	10/02
Cross Country	5.96	5.96	6.15	5.95	-2.93%	10/02
Crossroads System	5.04	5.04	5.15	5.04	-2.14%	10/02
Crosstex Energy Inc	13.26	13.26	13.65	13.24	-2.43%	10/02
Crosstex Energy LP	16.40	16.40	16.63	16.36	-1.32%	10/02
Crown Crafts	3.88	3.88	3.90	3.88	-1.27%	10/02
Crown Media	1.180	1.180	1.190	1.170	0.85%	10/02
Crumbs Bake Shop	3.93	3.93	3.93	3.93	-0.25%	10/02
CryptoLogic Ltd	2.49	2.49	2.51	2.48	-0.40%	10/02
CSG Systems	15.74	15.74	16.00	15.70	-1.99%	10/02
CSP Inc	3.94	3.94	3.94	3.94	1.03%	10/02
CSR Plc	14.75	14.75	14.88	14.75	-1.86%	10/02
CTC Media	10.32	10.32	10.54	10.30	-2.18%	10/02
CTI Industries Corp	4.85	4.85	4.85	4.84	2.32%	09/02
Ctrip.com International	24.93	24.93	25.02	24.16	0.85%	10/02
Cubist Pharmaceuticals	40.43	40.43	40.60	39.66	0.22%	10/02
Cumberland Pharma	7.64	7.64	7.74	7.38	1.87%	10/02
Cumulus Media Inc	3.79	3.79	3.84	3.73	0.53%	10/02
Curis	4.77	4.77	4.96	4.71	-4.22%	10/02
Cutera	7.47	7.47	7.68	7.42	-2.61%	10/02
CVB Financial Corp	10.77	10.77	11.02	10.74	-2.53%	10/02
CVD Equipment Corp	14.79	14.79	15.28	14.56	-3.52%	10/02
Cyanotech Corp	8.63	8.63	9.02	8.50	-4.85%	10/02
CyberDefender Cor	0.111	0.111	0.120	0.110	-7.50%	10/02
Cyberonics	34.34	34.34	34.52	33.92	-0.51%	10/02
CyberOptics Corp	9.05	9.05	9.10	9.00	0.33%	10/02
Cybex Internation	1.450	1.450	1.450	1.350	-2.07%	10/02
Cyclacel Pharmaceuticals	0.600	0.600	0.650	0.600	-7.16%	10/02
Cymer	49.52	49.52	50.18	49.21	-1.63%	10/02
Cynosure	13.24	13.24	13.59	13.24	-2.14%	10/02
Cypress semiconductor	18.05	18.05	18.12	17.68	-1.55%	10/02
Cytokinetics	1.180	1.180	1.190	1.145	-0.84%	10/02
Cytori Therapeutics	3.63	3.63	3.75	3.63	-5.22%	10/02
CytRx Corp	0.376	0.376	0.380	0.350	5.92%	10/02
D. Medical Industries	0.721	0.721	0.721	0.721	-7.63%	09/02
Daegis Inc	1.760	1.760	1.760	1.760	0.57%	10/02
Daily Journal Corp	70.01	70.01	70.01	70.01	-6.55%	10/02
Daktronics	11.11	11.11	11.45	11.09	-3.89%	10/02
DARA Biosciences	1.870	1.870	1.900	1.870	1.08%	10/02
Data I/O Corp	4.02	4.02	4.02	4.02	1.01%	10/02
Datalink Corp	10.20	10.20	10.30	10.15	-0.97%	10/02
Dataram Corp	0.770	0.770	0.799	0.750	-5.98%	10/02
Datawatch Corp	10.49	10.49	10.49	10.28	1.55%	10/02
Dawson Geophysica	36.94	36.94	37.35	36.59	-0.24%	10/02
DayStar Tech	0.330	0.330	0.369	0.330	-5.71%	10/02
DDi Corp	9.84	9.84	9.90	9.78	0.10%	10/02
DealerTrack Holdi	28.79	28.79	29.50	28.77	-2.36%	10/02
Deckers Outdoor C	83.86	83.86	85.67	83.33	-2.52%	10/02
Deer Consumer Products	4.75	4.75	4.86	4.71	0.64%	10/02
Dehaier Medical Systems	1.850	1.850	2.000	1.850	-4.15%	09/02
Delcath Systems	4.14	4.14	4.20	4.11	-2.36%	10/02
dELiAs Inc	1.100	1.100	1.100	1.100	0.92%	10/02
Dell Inc	17.75	17.75	17.97	17.73	-1.72%	10/02
Delta Natural Gas	34.54	34.54	34.56	34.36	0.99%	10/02
Delta Petroleum Corp	0.000	0.000	0.000	0.000	0.00%	30/11
Deltek	10.14	10.14	10.50	10.11	0.90%	10/02
DemandTec	13.19	13.19	13.20	13.19	-0.08%	10/02
Dendreon Corp.	14.05	14.05	14.55	13.82	-4.94%	10/02
Dennys Corp	4.45	4.45	4.46	4.40	-0.22%	10/02
DENTSPLY International Inc	37.68	37.68	37.75	37.19	0.00%	10/02
Depomed	6.49	6.49	6.50	6.36	-0.61%	10/02
Derma Sciences	8.78	8.78	8.80	8.75	-0.23%	10/02
Descartes Systems Group	8.14	8.14	8.14	7.99	1.12%	10/02
Destination Mater	15.68	15.68	16.01	15.64	-1.94%	10/02
Deswell Industries	2.08	2.08	2.08	2.08	0.96%	10/02
DexCom	11.12	11.12	11.31	11.03	-2.20%	10/02
DFC Global Corp	18.64	18.64	18.67	18.35	-1.11%	10/02
Dial Global	2.86	2.86	2.98	2.75	3.62%	10/02
Dialogic	0.890	0.890	0.912	0.885	-4.30%	10/02
Diamond Foods	23.52	23.52	25.04	23.52	1.69%	10/02
Diamond Hill Inve	76.42	76.42	77.32	76.42	-2.03%	10/02
Diana Containersh	6.80	6.80	6.88	6.76	-0.58%	10/02
Digi International	11.86	11.86	12.16	11.82	-2.23%	10/02
Digimarc Corp	30.05	30.05	30.06	29.39	-0.43%	10/02
Digirad Corp	1.990	1.990	2.000	1.910	2.05%	10/02
Digital Ally	0.630	0.630	0.630	0.590	6.71%	10/02
Digital Generatio	14.49	14.49	15.21	14.45	-5.60%	10/02
Digital River	18.02	18.02	18.07	17.71	-0.99%	10/02
Dime Community Ba	13.92	13.92	14.16	13.86	-2.04%	10/02
Diodes Inc	25.48	25.48	25.80	25.21	-0.93%	10/02
DIRECTV Class A	45.51	45.51	45.71	45.07	-0.11%	10/02
Discovery Communications (B)	51.030	51.030	51.030	50.000	1.23%	10/02
Discovery Communications (C)	41.04	41.04	41.07	40.38	0.71%	10/02
Discovery Communications Inc	44.79	44.79	44.95	44.56	-0.51%	10/02
Discovery Laborat	2.650	2.650	2.750	2.600	-0.75%	10/02
DISH Network Corp	28.50	28.50	28.56	27.92	-0.42%	10/02
Ditech Networks	0.860	0.860	0.900	0.860	-3.44%	10/02
DNB Financial Corp	12.26	12.26	12.26	12.26	-1.84%	10/02
Dollar Tree Inc	86.83	86.83	86.83	86.01	-0.07%	10/02
Donegal Group (A)	15.51	15.51	15.59	15.31	-0.39%	10/02
Donegal Group (B)	17.490	17.490	17.490	17.490	2.58%	10/02
Donnelley, R.R. & Sons	12.44	12.44	12.94	12.35	-4.38%	10/02
Dorchester Minera	22.80	22.80	22.94	22.60	-0.13%	10/02
Dorman Products	46.45	46.45	46.56	45.61	-0.98%	10/02
Dot Hill Systems	1.450	1.450	1.490	1.450	-1.36%	10/02
Double Eagle Petr	7.02	7.02	7.11	6.97	-0.85%	10/02
Dover Saddlery	4.46	4.46	4.46	4.46	-0.89%	10/02
DragonWave Inc	4.22	4.22	4.31	4.15	-2.99%	10/02
Dreamworks animation skg	18.74	18.74	19.09	18.67	-2.34%	10/02
Dryships	3.00	3.00	3.16	2.96	-1.96%	10/02
DSP Group	6.00	6.00	6.14	5.93	-3.54%	10/02
DTS	28.51	28.51	28.65	28.30	-1.14%	10/02
Duckwall-Alco Sto	8.98	8.98	8.98	8.78	1.81%	10/02
Dunkin Brands Group	28.03	28.03	28.33	27.70	-1.37%	10/02
Durect Corp	0.800	0.800	0.840	0.795	-2.44%	10/02
DUSA Pharmaceuticals	4.69	4.69	4.82	4.62	-3.10%	10/02
DXP Enterprises	37.97	37.97	38.19	37.44	-1.09%	10/02
Dyax Corp	1.430	1.430	1.490	1.380	-4.03%	10/02
Dynacq Healthcare	0.980	0.980	1.050	0.980	7.14%	10/02
Dynamic Materials	22.38	22.38	22.88	22.33	-2.91%	10/02
Dynamics Research	11.75	11.75	11.78	11.62	0.26%	10/02
Dynasil Corp	2.100	2.100	2.100	2.100	0.96%	10/02
Dynatronics Corp	0.850	0.850	0.850	0.850	-4.49%	10/02
Dynavax Tech	4.04	4.04	4.18	3.95	-2.65%	10/02
DynaVox Inc	3.66	3.66	3.79	3.66	-1.88%	10/02
E-TRADE Financial Corp	9.21	9.21	9.23	9.07	0.22%	10/02
Eagle Bancorp	16.22	16.22	16.52	16.12	-2.41%	10/02
Eagle Bancorp Mon	9.88	9.88	9.90	9.80	1.33%	06/02
Eagle Bulk Shippi	1.700	1.700	1.880	1.490	3.66%	10/02
Eagle Rock Energy	10.90	10.90	11.06	10.89	-1.45%	10/02
EarthLink	7.94	7.94	8.02	7.93	-1.12%	10/02
East West Bancorp	22.05	22.05	22.22	21.97	-1.56%	10/02
Eastern Insurance	14.69	14.69	14.69	14.69	1.45%	10/02
Eastern Virginia	3.00	3.00	3.03	2.99	3.81%	10/02
EasyLink Services	4.87	4.87	4.90	4.72	1.67%	10/02
eBay Inc.	33.02	33.02	33.28	32.64	-0.71%	10/02
Ebix Inc	25.49	25.49	25.93	25.42	-1.51%	10/02
ECB Bancorp Inc	10.50	10.50	10.50	10.50	0.00%	29/12
Echelon Corp	5.51	5.51	6.33	5.50	-10.26%	10/02
Echo Global Logis	17.60	17.60	17.73	17.49	0.06%	10/02
Echo Therapeutics	1.92	1.92	1.98	1.92	-2.54%	10/02
EchoStar Corp	31.35	31.35	31.44	30.92	-0.63%	10/02
Ecology and Envir	16.66	16.66	16.83	16.66	-0.83%	10/02
Ecotality	1.240	1.240	1.280	1.240	1.64%	10/02
Edac Technologies	10.10	10.10	10.10	10.08	-0.88%	10/02
EDAP TMS SA	2.110	2.110	2.150	2.100	-3.21%	10/02
Edelman Financial	7.31	7.31	7.44	7.30	-1.62%	10/02
EDGAR Online	0.560	0.560	0.570	0.530	5.66%	10/02
Edgewater Technol	3.66	3.66	3.74	3.40	8.93%	10/02
Education Managem	20.62	20.62	20.90	20.25	-1.01%	10/02
Educational Devel	4.80	4.80	4.88	4.79	-3.81%	10/02
eFuture Informati	4.16	4.16	4.25	4.16	-5.24%	10/02
eGain Communications	5.31	5.31	5.31	5.00	-2.03%	10/02
eHealth	15.39	15.39	15.85	15.39	-2.04%	10/02
Einstein Noah Res	14.05	14.05	14.60	14.05	-3.83%	10/02
Elbit Imaging Ltd	2.86	2.86	2.89	2.86	-2.05%	10/02
Elbit Systems Ltd	39.49	39.49	39.84	39.23	-0.70%	10/02
Elecsys Corp	4.50	4.50	4.50	4.50	4.65%	10/02
Electro Rent Corp	17.52	17.52	17.89	17.51	-1.79%	10/02
Electro Scientifi	14.90	14.90	15.14	14.84	-2.36%	10/02
Electro-Sensors	4.05	4.05	4.05	4.05	3.32%	09/02
Electronic Arts	17.41	17.41	17.43	16.79	-2.57%	10/02
Electronics for I	16.97	16.97	17.05	16.87	-1.85%	10/02
Elizabeth Arden	38.34	38.34	38.53	37.89	0.13%	10/02
eLong	16.63	16.63	16.82	16.58	0.85%	10/02
Eltek Ltd	1.490	1.490	1.530	1.470	1.36%	10/02
EMC Insurance Gro	23.57	23.57	23.74	23.57	-1.22%	10/02
Emclaire Financial	16.39	16.39	16.49	16.32	-0.61%	09/02
EMCORE Corp	1.290	1.290	1.350	1.260	-5.15%	10/02
Emmis Communications	0.790	0.790	0.840	0.780	-3.62%	10/02
Empire Resorts	1.800	1.800	1.850	1.800	0.00%	12/01
Encore Bancshares	14.31	14.31	14.45	14.30	-1.92%	10/02
Encore Capital Gr	23.44	23.44	23.83	23.34	-1.31%	10/02
Encore Wire Corp	27.97	27.97	28.07	27.86	-0.96%	10/02
Endo Pharmaceuticals	35.20	35.20	35.60	34.70	-0.48%	10/02
Endocyte	3.53	3.53	3.60	3.53	-2.49%	10/02
Endologix Inc	12.76	12.76	12.80	12.52	0.08%	10/02
Energy Conversion Devices	1.35	1.35	1.38	1.23	10.66%	10/02
Energy Recovery	2.41	2.41	2.50	2.40	-3.21%	10/02
Energy XXI (Bermuda)	37.62	37.62	38.50	37.59	-3.53%	10/02
EnerNOC	9.47	9.47	9.59	9.34	-0.53%	10/02
ENGlobal Corp	2.20	2.20	2.24	2.19	0.92%	10/02
Enstar Group Ltd	97.01	97.01	97.50	97.01	-0.94%	10/02
Entegris Inc.	9.42	9.42	9.54	9.36	-1.88%	10/02
EnteroMedics Inc	2.190	2.190	2.260	2.100	-1.35%	10/02
Enterprise Bancor	17.12	17.12	17.42	17.02	-1.83%	10/02
Enterprise Financial	11.54	11.54	11.74	11.43	-3.11%	10/02
EntreMed	2.590	2.590	2.700	2.390	8.82%	10/02
Entropic Communications	7.10	7.10	7.19	6.96	-2.20%	10/02
Enzon Pharmaceuticals	7.43	7.43	7.61	7.42	-2.88%	10/02
eOn Communications	1.660	1.660	1.700	1.550	9.93%	10/02
EPIQ Systems	12.07	12.07	12.23	12.05	-2.27%	10/02
ePlus Inc	33.06	33.06	33.44	33.06	-1.72%	10/02
Epoch Holding Cor	24.70	24.70	25.04	24.57	-2.79%	10/02
Epocrates	10.27	10.27	10.43	10.23	-2.28%	10/02
Equinix, inc.	128.50	128.50	129.91	128.43	-1.87%	10/02
eResearch Tech	5.58	5.58	5.62	5.52	-1.76%	10/02
Ericsson L M Tel Co	9.58	9.58	9.61	9.46	0.95%	10/02
Erie Indemnity Co	78.82	78.82	78.84	78.08	-0.10%	10/02
ESB Financial Corp	13.22	13.22	13.61	13.17	-3.01%	10/02
Escalade	4.93	4.93	4.93	4.93	-0.40%	10/02
Escalon Medical C	0.800	0.800	0.810	0.780	-3.61%	10/02
ESSA Bancorp	9.85	9.85	9.99	9.79	-1.70%	10/02
Essex Rental Corp	3.06	3.06	3.10	3.00	-0.33%	10/02
Euro Tech Holding	4.270	4.270	4.270	4.000	10.62%	10/02
Euronet Worldwide	18.99	18.99	19.12	18.67	0.16%	10/02
Euroseas Ltd	2.92	2.92	3.06	2.75	5.04%	10/02
EV Energy Partner	69.12	69.12	70.25	68.27	-2.22%	10/02
Evolving Systems	5.43	5.43	5.43	5.41	0.37%	10/02
Exact Sciences Co	8.99	8.99	9.24	8.98	-1.75%	10/02
Exactech	17.26	17.26	17.39	17.26	-1.88%	10/02
Exar Corp	6.75	6.75	6.88	6.75	-2.17%	10/02
Exceed Company Lt	4.21	4.21	4.31	4.21	3.95%	10/02
Exelixis	6.15	6.15	6.27	5.60	8.47%	10/02
EXFO Inc	7.60	7.60	7.65	7.52	-0.52%	10/02
Exide Techie	3.02	3.02	3.23	2.99	-24.31%	10/02
ExlService Holdin	24.47	24.47	24.75	24.42	-0.89%	10/02
Expedia Inc	33.54	33.54	33.63	32.21	-1.81%	10/02
Expeditors Intl of Washington Inc	43.03	43.03	43.11	42.66	-0.09%	10/02
Exponent	47.49	47.49	48.02	47.24	-1.62%	10/02
Express Scripts Inc	50.17	50.17	50.40	49.42	-0.22%	10/02
Exterran Partners	22.67	22.67	22.77	22.00	-1.00%	10/02
Extreme Networks	3.37	3.37	3.37	3.28	1.51%	10/02
EZchip Semiconductor	37.06	37.06	37.12	36.11	-1.09%	10/02
EZCORP	29.90	29.90	30.00	29.34	0.02%	10/02
F5 Networks Inc	124.01	124.01	125.76	123.56	-1.38%	10/02
FairPoint Communications	4.42	4.42	4.78	4.35	-8.87%	10/02
FalconStor Softwa	2.77	2.77	2.83	2.74	-2.81%	10/02
Famous Daves of	10.76	10.76	10.79	10.75	-1.01%	10/02
Farmer Brothers C	10.29	10.29	10.60	10.10	-1.44%	10/02
Farmers Capital B	5.60	5.60	5.67	5.60	-1.23%	10/02
Farmers National	5.24	5.24	5.24	5.24	-4.73%	10/02
FARO Technologies	53.90	53.90	54.83	53.86	-2.36%	10/02
Fastenal Co	48.42	48.42	48.45	47.60	0.44%	10/02
Fauquier Bankshar	12.08	12.08	12.08	11.90	0.58%	10/02
FBR & Co	2.35	2.35	2.45	2.33	-3.29%	10/02
Federal-Mogul Cor	17.28	17.28	17.41	17.14	-0.97%	10/02
FedFirst Financial	13.75	13.75	13.81	13.75	0.15%	09/02
FEI Company	44.45	44.45	46.06	44.17	-4.41%	10/02
Female Health Com	5.25	5.25	5.35	5.20	-1.87%	10/02
FFD Financial Corp	14.73	14.73	14.73	14.73	0.34%	10/02
FiberTower Corp	0.180	0.180	0.270	0.180	-17.05%	27/01
Fidelity Bancorp	11.16	11.16	11.25	11.04	1.45%	09/02
Fidelity Southern	6.75	6.75	6.75	6.68	1.20%	10/02
Fifth Third Bancorp (OH)	13.35	13.35	13.43	13.29	-1.29%	10/02
Financial Engines	23.68	23.68	23.84	23.39	-1.13%	10/02
Financial Institutions	17.55	17.55	17.82	17.50	-1.35%	10/02
Finisar Corp	21.98	21.98	22.38	21.93	-2.05%	10/02
First Advantage B	12.67	12.67	12.71	12.67	-0.24%	10/02
First Bancorp	11.08	11.08	11.11	10.92	0.09%	10/02
First Bancorp (ME)	15.56	15.56	15.77	15.56	-2.08%	10/02
First Bancshares	6.03	6.03	6.03	6.03	6.54%	09/02
First Busey Corp	5.01	5.01	5.07	5.01	-1.57%	10/02
First Business	18.12	18.12	18.62	18.02	-2.84%	10/02
First California	4.83	4.83	4.85	4.77	-1.43%	10/02
First Capital	20.99	20.99	20.99	20.99	-0.05%	08/02
First Capital Inc	2.89	2.89	2.89	2.59	1.40%	10/02
First Cash Financial	42.70	42.70	43.16	41.89	-0.59%	10/02
First Citizens Banc Corp	5.00	5.00	5.28	5.00	-4.76%	10/02
First Citizens Bancshares	179.78	179.78	179.90	177.35	0.01%	10/02
First Clover Leaf	5.86	5.86	5.87	5.86	-2.17%	10/02
First Community B	12.51	12.51	12.69	12.47	-2.34%	10/02
First Community Corp	7.04	7.04	7.19	7.00	-2.90%	10/02
First Connecticut	13.04	13.04	13.20	13.02	-0.84%	10/02
First Defiance	17.07	17.07	17.19	16.95	-1.10%	10/02
First Federal Ban	5.50	5.50	5.60	5.48	1.10%	10/02
First Federal of Northern Michigan	3.31	3.31	3.31	3.30	0.30%	09/02
First Financial Bancorp	17.08	17.08	17.26	17.08	-2.23%	10/02
First Financial Bankshares	34.60	34.60	35.14	34.60	-2.48%	10/02
First Financial Corp	33.92	33.92	34.64	33.92	-2.30%	10/02
First Financial Holdings	9.60	9.60	9.96	9.60	-3.81%	10/02
First Financial Northwest	7.01	7.01	7.01	6.92	2.19%	10/02
First Financial Service	2.680	2.680	2.930	2.440	11.67%	10/02
First Interstate	14.14	14.14	14.35	14.14	-1.87%	10/02
First M & F Corp	3.75	3.75	3.75	3.71	-1.07%	10/02
First Merchants Corp	10.19	10.19	10.33	10.16	-1.74%	10/02
First Midwest Ban	11.15	11.15	11.34	11.11	-2.45%	10/02
First Niagara	9.54	9.54	9.64	9.51	-1.45%	10/02
First PacTrust	12.72	12.72	12.72	12.70	-0.08%	10/02
First Savings Financial	17.25	17.25	17.25	17.25	1.47%	10/02
First Security	3.38	3.38	3.48	3.38	-0.59%	10/02
First Solar Inc	43.91	43.91	46.58	43.68	-10.43%	10/02
First South Bancorp	3.64	3.64	3.82	3.64	-3.70%	10/02
First United Corp	3.76	3.76	3.84	3.55	0.27%	10/02
Firstbank Corp	6.70	6.70	6.77	6.61	-0.74%	10/02
FirstCity Financial	8.16	8.16	8.16	8.16	-1.09%	10/02
FirstMerit Corp	16.03	16.03	16.30	15.99	-2.79%	10/02
FirstService Corp	29.24	29.24	29.99	29.09	-3.40%	10/02
Fiserv Inc	64.23	64.23	64.47	63.72	-1.02%	10/02
Fisher Communications	30.00	30.00	30.21	29.91	-0.66%	10/02
Flamel Tech	6.65	6.65	6.66	6.53	-0.30%	10/02
Flexsteel Industries	15.00	15.00	15.13	14.95	-0.79%	10/02
Flextronics Intl Ltd	6.96	6.96	7.08	6.95	-2.18%	10/02
FLIR Systems Inc	24.89	24.89	26.03	24.82	-3.28%	10/02
Flow International	3.99	3.99	4.04	3.91	-0.75%	10/02
Fluidigm Corp	14.50	14.50	14.63	14.42	-0.21%	10/02
Flushing Financial	13.18	13.18	13.36	13.18	-1.20%	10/02
FNB United Corp	15.09	15.09	15.70	14.70	-0.72%	10/02
Focus media holding	23.47	23.47	24.22	23.31	-3.14%	10/02
Fonar Corp	2.020	2.020	2.050	1.960	1.51%	10/02
Food Technology Service	5.96	5.96	5.96	5.64	4.93%	10/02
Forbes Energy Ser	5.39	5.39	5.55	5.38	-4.77%	10/02
FormFactor	5.28	5.28	5.45	5.28	-3.83%	10/02
Formula Systems (1985) Ltd	16.10	16.10	16.13	16.10	-0.31%	10/02
Forrester Research	32.48	32.48	32.72	32.36	-0.98%	10/02
Fortinet	25.57	25.57	25.96	25.23	-2.46%	10/02
Forward Air Corp	34.84	34.84	35.48	34.80	-3.97%	10/02
Forward Industries	2.010	2.010	2.060	1.970	-6.51%	10/02
Fossil	100.49	100.49	101.47	99.14	-0.90%	10/02
Foster Wheeler AG	23.29	23.29	23.51	23.17	-2.12%	10/02
Fox Chase Bancorp	12.30	12.30	12.42	12.28	-1.76%	10/02
Francescas Holdings Corp	23.41	23.41	23.49	22.69	0.80%	10/02
Franklin Electric	52.52	52.52	53.05	52.33	-1.87%	10/02
Franklin Financial	13.05	13.05	13.24	13.05	-1.44%	10/02
Freds	14.73	14.73	14.93	14.68	-1.47%	10/02
FreeSeas Inc	0.610	0.610	0.699	0.610	-12.86%	10/02
Freightcar Americ	22.56	22.56	22.79	22.31	-1.44%	10/02
Frequency Electro	7.97	7.97	7.97	7.97	0.63%	10/02
FriendFinder Netw	2.290	2.290	2.300	2.080	-0.43%	10/02
Frontier Communications Corp	4.04	4.04	4.12	3.99	-2.42%	10/02
Frozen Food Expre	1.200	1.200	1.230	1.190	-2.44%	10/02
FSI International	4.34	4.34	4.45	4.26	-3.56%	10/02
Fuel Systems Solutions	24.16	24.16	24.74	23.82	-0.25%	10/02
Fuel Tech	6.05	6.05	6.13	6.00	-2.58%	10/02
FuelCell Energy	1.210	1.210	1.230	1.180	-2.42%	10/02
Fulton Financial	9.52	9.52	9.58	9.49	-1.65%	10/02
Furiex Pharmaceuticals	16.81	16.81	17.16	16.81	-1.29%	10/02
Fushi Copperweld	8.08	8.08	8.33	8.01	-2.30%	10/02
Fuwei Films (Holdings) Co.	1.600	1.600	1.630	1.600	1.27%	10/02
FX Energy	5.89	5.89	5.99	5.86	-2.48%	10/02
G&K Services	31.20	31.20	31.97	31.11	-2.74%	10/02
G-III Apparel Gro	25.57	25.57	25.67	24.55	3.02%	10/02
G. Willi-Food Int	4.60	4.60	4.66	4.47	-0.43%	10/02
Gaiam	3.57	3.57	3.60	3.46	2.00%	10/02
Galena Biopharma	1.100	1.100	1.130	1.040	-0.91%	10/02
Gaming Partners I	7.09	7.09	7.09	7.09	0.57%	10/02
Garmin Ltd	43.59	43.59	43.62	43.11	0.24%	10/02
Geeknet	17.68	17.68	17.90	17.52	-1.56%	10/02
Gen-probe Inc	69.22	69.22	69.66	68.32	0.46%	10/02
Gencor Industries	7.11	7.11	7.11	7.11	-0.42%	10/02
General Communications	10.72	10.72	10.97	10.68	-0.92%	10/02
General Finance	2.60	2.60	2.60	2.60	-0.77%	10/02
Genetic Tech	4.08	4.08	4.17	3.96	-1.69%	10/02
GenMark Diagnosti	4.39	4.39	4.46	4.38	-3.30%	10/02
Genomic Health	26.92	26.92	27.00	25.93	1.24%	10/02
Gentex Corp	25.71	25.71	26.03	25.64	-1.95%	10/02
Gentium SpA	8.50	8.50	9.04	8.42	-7.61%	10/02
Gentiva Health Se	7.36	7.36	7.51	7.27	-0.67%	10/02
GenVec	2.63	2.63	2.63	2.62	-0.38%	10/02
GeoEye	22.18	22.18	22.99	22.14	-3.65%	10/02
GeoMet	0.690	0.690	0.800	0.690	-8.00%	10/02
GeoResources	31.59	31.59	32.34	31.29	-2.49%	10/02
German American B	21.37	21.37	21.49	20.99	-0.05%	10/02
Geron Corp	1.990	1.990	2.050	1.980	-2.93%	10/02
Gevo	8.50	8.50	9.08	8.46	-5.45%	10/02
Gibraltar Industries	15.73	15.73	16.26	15.63	-4.26%	10/02
Giga-tronics Inco	1.400	1.400	1.450	1.400	-3.45%	10/02
GigaMedia Ltd	1.230	1.230	1.360	1.170	4.24%	10/02
Gilat Satellite N	4.07	4.07	4.09	4.02	0.49%	10/02
Gilead Sciences Inc	53.75	53.75	53.93	53.43	0.04%	10/02
Given Imaging Ltd	17.28	17.28	17.48	17.24	0.06%	10/02
Glacier Bancorp	14.34	14.34	14.54	14.32	-1.78%	10/02
Gladstone Commerc	18.38	18.38	18.47	18.30	-0.43%	10/02
Gleacher & Compan	1.740	1.740	1.800	1.700	3.57%	10/02
Glen Burnie Banco	9.50	9.50	9.86	9.50	-1.55%	09/02
GLG Life Tech Cor	1.270	1.270	1.280	1.270	-5.05%	10/02
Global Eagle Acqu	9.650	9.650	9.660	9.650	0.63%	07/02
Global Indemnity	20.25	20.25	20.58	20.25	-2.60%	10/02
Global Power Equi	25.25	25.25	25.45	25.11	-0.55%	10/02
Global Sources Lt	5.49	5.49	5.63	5.46	-3.68%	10/02
Global-Tech Advan	4.23	4.23	4.27	4.12	3.93%	10/02
Globalstar	0.740	0.740	0.750	0.690	7.23%	10/02
Globe Specialty M	14.16	14.16	14.44	14.11	-2.61%	10/02
Globecomm Systems	15.23	15.23	15.56	15.18	-1.99%	10/02
Globus Maritime L	4.45	4.45	4.45	4.34	1.14%	10/02
Glu Mobile Inc	4.18	4.18	4.50	4.03	-8.93%	10/02
Golar LNG Ltd	43.95	43.95	44.34	43.10	1.45%	10/02
Golar LNG Partner	34.70	34.70	34.79	33.90	2.33%	10/02
Golden Enterprise	3.30	3.30	3.30	3.26	0.61%	10/02
Golfsmith Interna	4.20	4.20	4.20	3.84	6.60%	10/02
Good Times Restau	1.130	1.130	1.130	1.130	-2.59%	10/02
Google Inc	605.91	605.91	608.10	604.24	-0.91%	10/02
Gordmans Stores	13.50	13.50	13.69	13.25	-1.82%	10/02
Grand Canyon Educ	17.71	17.71	17.83	17.34	1.37%	10/02
Granite City Food	2.15	2.15	2.20	2.15	0.47%	10/02
GRAVITY Co.	2.070	2.070	2.200	2.030	-0.96%	10/02
GrayMark Healthca	0.560	0.560	0.611	0.560	3.70%	08/02
Great Lakes Dredg	6.07	6.07	6.29	6.05	-3.65%	10/02
Great Southern Ba	24.02	24.02	24.70	24.02	-2.36%	10/02
Great Wolf Resort	3.43	3.43	3.44	3.33	2.39%	10/02
Green Bankshares	1.310	1.310	1.320	1.290	0.77%	10/02
Green Mountain Coffee Roasters	62.88	62.88	64.78	62.44	-2.12%	10/02
Green Plains Rene	11.19	11.19	11.54	11.09	-3.62%	10/02
Greene County Ban	17.51	17.51	17.60	17.51	0.34%	09/02
Greenlight Reinsu	25.48	25.48	25.89	25.40	-2.08%	10/02
Griffin Land & Nu	28.41	28.41	28.80	27.98	1.86%	10/02
Grifols SA	6.71	6.71	6.83	6.66	-1.61%	10/02
Groupon	21.03	21.03	21.39	20.55	-0.66%	10/02
Grupo Aeroportuar	15.62	15.62	15.62	15.50	-0.70%	10/02
Grupo Financiero	6.99	6.99	7.11	6.88	-0.14%	10/02
GSI Group	11.66	11.66	11.73	11.44	0.87%	10/02
GSI Technology	4.80	4.80	4.85	4.80	-1.23%	10/02
GT Advanced Techn	9.48	9.48	9.64	9.07	-1.66%	10/02
GTSI Corp	4.48	4.48	4.59	4.43	-0.22%	10/02
GTx	5.70	5.70	5.76	5.65	-1.55%	10/02
Guanwei Recycling	0.820	0.820	0.850	0.820	-8.89%	10/02
Guaranty Bancorp	1.750	1.750	1.750	1.720	1.74%	10/02
Guaranty Federal	7.23	7.23	7.23	7.23	-0.28%	10/02
Guidance Software	10.77	10.77	10.94	10.51	0.09%	10/02
Gulf Island Fabri	32.74	32.74	33.75	32.61	-2.03%	10/02
Gulf Resources	2.800	2.800	2.910	2.800	-3.45%	10/02
Gulfport Energy C	34.68	34.68	35.29	34.32	-3.43%	10/02
Gyrodyne Company	99.00	99.00	99.00	99.00	-0.50%	10/02
H&E Equipment Ser	18.42	18.42	18.64	17.98	-0.59%	10/02
HAFC	8.810	8.810	8.980	8.800	-2.22%	10/02
Hain Celestial Group	39.98	39.98	40.36	39.75	-1.68%	10/02
Hallador Energy C	10.01	10.01	10.04	9.99	-0.69%	10/02
Hallmark Financial	6.84	6.84	6.98	6.84	-2.15%	10/02
Halozyme Therapeutics	11.13	11.13	11.24	10.61	0.23%	10/02
Hampden Bancorp	12.17	12.17	12.24	12.17	-1.30%	09/02
Hampton Roads Ban	3.05	3.05	3.15	3.05	0.33%	10/02
Hancock Holding C	33.56	33.56	33.77	33.29	-1.50%	10/02
Handy & Harman Lt	11.97	11.97	12.19	11.97	-3.16%	10/02
Hansen Medical	3.67	3.67	3.92	3.64	-2.91%	10/02
Hansen Natural	108.29	108.29	108.61	106.91	-0.02%	10/02
Hanwha SolarOne C	2.200	2.200	2.250	2.055	-5.58%	10/02
Hardinge	10.43	10.43	10.78	10.43	-2.07%	10/02
Harleysville Grou	56.90	56.90	57.07	56.78	-0.05%	10/02
Harleysville Savi	15.96	15.96	16.13	15.78	2.24%	10/02
Harmonic Inc	6.34	6.34	6.51	6.31	-2.76%	10/02
Harris & Harris G	4.19	4.19	4.34	4.19	-3.68%	10/02
Harris Interactiv	0.880	0.880	0.910	0.880	-2.22%	10/02
Harvard Bioscienc	4.13	4.13	4.18	4.10	-1.20%	10/02
Hasbro Inc	36.84	36.84	37.07	35.99	0.68%	10/02
Hastings Entertai	1.640	1.640	1.690	1.620	0.61%	10/02
Hauppauge Digital	1.080	1.080	1.080	1.040	-3.70%	10/02
Hawaiian Holdings	6.05	6.05	6.14	5.99	-2.42%	10/02
Hawaiian Telcom H	16.35	16.35	16.66	16.02	-0.91%	10/02
Hawkins	40.39	40.39	40.88	39.89	-1.03%	10/02
Hawthorn Bancshar	7.24	7.24	7.24	7.24	-0.82%	10/02
Haynes International	59.88	59.88	60.65	58.91	-2.40%	10/02
Healthcare Service	20.39	20.39	20.87	20.33	-2.95%	10/02
HealthStream	17.25	17.25	17.52	17.00	-2.10%	10/02
Healthways	7.76	7.76	7.92	7.70	-2.14%	10/02
Heartland Express	14.89	14.89	15.01	14.76	-0.40%	10/02
Heartland Financial	16.81	16.81	16.91	16.70	-1.35%	10/02
Heartware Interna	69.19	69.19	69.45	67.83	0.10%	10/02
Heelys	2.000	2.000	2.020	1.950	1.52%	10/02
Heidrick & Strugg	22.22	22.22	22.84	22.17	-2.67%	10/02
Helen of Troy Ltd	32.90	32.90	33.40	32.86	-1.91%	10/02
Helios & Matheson	1.95	1.95	1.95	1.95	-1.02%	08/02
Henry Schein	71.24	71.24	71.32	70.32	-0.04%	10/02
Hercules Offshore	5.12	5.12	5.19	4.81	6.00%	10/02
Heritage Commerce	5.29	5.29	5.49	5.29	-3.11%	10/02
Heritage Financial Corp	13.98	13.98	14.31	13.98	-1.55%	10/02
Heritage Financial Group	12.26	12.26	12.30	11.73	4.43%	10/02
Heritage Oaks Ban	3.82	3.82	3.99	3.82	-2.05%	10/02
Heritage-Crystal	20.50	20.50	20.57	20.50	-1.16%	10/02
Herman Miller	21.52	21.52	21.84	21.41	-1.65%	10/02
Heska Corp	8.05	8.05	8.10	7.89	0.62%	10/02
HF Financial Corp	11.25	11.25	11.30	11.25	-0.27%	10/02
Hi-Tech Pharmaceuticals	39.84	39.84	40.15	39.41	-0.35%	10/02
Hibbett Sports	48.08	48.08	48.36	47.70	-0.18%	10/02
Hickory Tech Corp	11.74	11.74	11.95	11.74	-2.17%	10/02
Highway Holdings	2.69	2.69	2.69	2.69	-6.60%	10/02
Himax Tech	1.610	1.610	1.670	1.600	-2.42%	10/02
Hingham Institutions	52.55	52.55	52.60	52.55	-1.78%	10/02
HiSoft Technology	11.42	11.42	11.62	11.41	-1.55%	10/02
Hittite Microwave	54.49	54.49	55.76	54.48	-2.71%	10/02
HMN Financial	1.91	1.91	2.08	1.91	0.53%	10/02
HMS Holdings Corp	33.51	33.51	33.74	33.21	-1.33%	10/02
Hoku Corp	0.825	0.825	0.950	0.802	-2.94%	10/02
Hollysys Automati	9.34	9.34	9.60	9.25	-6.13%	10/02
Hollywood Media C	1.240	1.240	1.240	1.240	-0.80%	10/02
Hologic	20.70	20.70	20.79	20.49	-1.05%	10/02
Home Bancorp	15.91	15.91	15.91	15.91	0.19%	10/02
Home BancShares	25.72	25.72	26.00	25.64	-1.72%	10/02
Home Federal Bancorp	13.71	13.71	13.71	13.71	-5.45%	08/02
Home Federal Bancorp, Louisiana	10.95	10.95	11.00	10.83	-0.18%	10/02
Home Inns & Hotel Mangmt	31.06	31.06	31.28	30.43	-0.99%	10/02
HomeAway	26.30	26.30	26.43	25.25	0.46%	10/02
Homeowners Choice	10.89	10.89	10.89	10.60	1.87%	10/02
Hong Kong Highpow	1.010	1.010	1.010	0.970	-1.94%	10/02
Hooker Furniture	13.31	13.31	13.39	12.94	2.07%	10/02
HopFed Bancorp	8.25	8.25	8.29	8.25	0.24%	10/02
Horizon Bancorp	17.67	17.67	17.95	17.67	-2.38%	10/02
Horizon Pharma	4.20	4.20	4.51	4.07	2.19%	10/02
Horizon Tech	16.35	16.35	16.49	16.17	-0.85%	10/02
Horsehead Holding	10.67	10.67	10.81	10.56	-2.73%	10/02
Hot Topic	8.08	8.08	8.26	8.07	-2.30%	10/02
Houston Wire & Ca	14.69	14.69	15.00	14.65	-2.52%	10/02
HSN	35.34	35.34	35.63	35.22	-0.98%	10/02
HSW International	3.44	3.44	3.50	3.25	0.00%	30/12
Hub Group	34.96	34.96	35.08	34.46	0.03%	10/02
Hudson City Bancorp	7.01	7.01	7.15	6.91	0.79%	10/02
Hudson Highland G	4.93	4.93	5.28	4.93	-6.45%	10/02
Hudson Tech	2.970	2.970	3.100	2.860	-2.62%	10/02
Human Genome Sciences	9.51	9.51	9.84	9.47	-4.90%	10/02
Huntington Bancshares (OH)	5.91	5.91	5.94	5.88	-2.07%	10/02
Hurco Companies	25.11	25.11	25.79	24.96	-4.38%	10/02
Huron Consulting	37.18	37.18	37.73	37.14	-2.39%	10/02
Hutchinson Techno	2.100	2.100	2.220	2.050	-6.25%	10/02
Hydrogenics Corp	5.77	5.77	5.81	5.72	-0.52%	10/02
I.D. Systems	5.38	5.38	5.39	5.31	0.94%	10/02
IAC Interactivecorp	45.05	45.05	45.64	44.68	-0.71%	10/02
IBERIABANK Corp	53.41	53.41	53.51	52.82	-1.02%	10/02
iCAD Inc	0.550	0.550	0.581	0.550	-5.17%	10/02
Icahn Enterprises	39.02	39.02	39.49	39.02	-2.08%	10/02
ICF International	27.30	27.30	27.66	27.22	-1.83%	10/02
ICG Group	9.85	9.85	9.94	9.77	-1.50%	10/02
ICON Plc	20.31	20.31	20.40	20.23	0.25%	10/02
Iconix Brand Grou	20.29	20.29	20.66	20.15	-2.45%	10/02
ICU Medical	46.12	46.12	46.34	45.86	-0.37%	10/02
Idenix Pharmaceuticals	10.92	10.92	11.08	10.76	-1.89%	10/02
Identive Group	2.31	2.31	2.36	2.25	-1.28%	10/02
Idera Pharmaceuticals	1.190	1.190	1.240	1.180	-0.83%	10/02
IDEXX Laboratorie	85.68	85.68	86.17	84.84	-0.44%	10/02
IF Bancorp	11.37	11.37	11.37	11.37	-0.26%	08/02
iGATE Corp	17.49	17.49	17.60	17.33	-1.02%	10/02
iGo	0.715	0.715	0.750	0.700	-8.13%	10/02
II-VI Inc	23.26	23.26	23.41	23.16	-1.44%	10/02
Ikanos Communications	0.860	0.860	0.880	0.860	-1.15%	10/02
Ikonics Corp	8.63	8.63	8.63	8.47	-1.71%	10/02
Illumina, inc.	53.89	53.89	53.93	52.45	1.35%	10/02
Image Sensing Sys	6.28	6.28	6.35	6.28	2.11%	07/02
Immersion Corp	6.24	6.24	6.35	6.21	-3.11%	10/02
ImmuCell Corp	5.10	5.10	5.10	5.10	-1.92%	10/02
ImmunoGen	13.32	13.32	13.71	13.18	-2.24%	10/02
Immunomedics	3.67	3.67	3.70	3.61	-0.81%	10/02
Impax Laboratorie	21.93	21.93	22.00	21.41	0.83%	10/02
Imperial Sugar Co	6.71	6.71	7.59	5.66	11.46%	10/02
Imris Inc	2.49	2.49	2.67	2.48	-8.12%	10/02
inContact	5.48	5.48	5.63	5.46	-1.79%	10/02
Incyte Corp	16.95	16.95	17.30	16.90	-1.57%	10/02
Independent Bank	28.02	28.02	28.32	27.88	-2.34%	10/02
Independent Bank Corp	1.570	1.570	1.660	1.550	-6.55%	10/02
Indiana Community	21.60	21.60	21.75	21.58	-0.55%	10/02
Industrial Service	6.75	6.75	6.75	6.40	4.33%	10/02
Infinera Corp	7.84	7.84	7.93	7.80	-1.51%	10/02
Infinity Pharmaceuticals	6.17	6.17	6.44	6.15	-3.59%	10/02
Infinity Property	58.23	58.23	58.60	58.16	-1.15%	10/02
Informatica Corp	46.38	46.38	47.14	45.63	-0.47%	10/02
Information Services	1.370	1.370	1.410	1.330	-0.72%	10/02
InfoSonics Corp	0.815	0.815	0.850	0.810	1.12%	10/02
InfoSpace	12.19	12.19	12.51	12.08	-2.25%	10/02
Infosys Tech Ltd	55.71	55.71	56.21	55.48	-1.05%	10/02
Ingles Markets	17.57	17.57	18.00	17.50	-0.51%	10/02
Inhibitex	25.96	25.96	25.96	25.91	0.27%	10/02
InnerWorkings	11.64	11.64	11.71	11.49	-0.77%	10/02
Innodata Isogen	5.25	5.25	5.44	5.16	-4.37%	10/02
Innophos Holdings	48.69	48.69	48.94	48.24	-0.96%	10/02
Innospec Inc	30.37	30.37	30.70	30.32	-2.06%	10/02
Innotrac Corp	1.220	1.220	1.220	1.220	-3.17%	10/02
Innovative Soluti	3.97	3.97	3.98	3.93	1.53%	10/02
Insight Enterpris	18.51	18.51	18.89	18.49	-2.42%	10/02
Insignia Systems	2.04	2.04	2.05	2.04	1.49%	10/02
Insmed	4.83	4.83	5.01	4.83	-3.40%	10/02
Insteel Industries	12.92	12.92	13.35	12.90	-3.94%	10/02
Insulet Corp	19.65	19.65	20.40	18.95	-1.16%	10/02
InsWeb Corp	7.97	7.97	7.97	7.82	0.00%	10/01
Integra LifeScien	29.98	29.98	30.28	29.92	-1.28%	10/02
IntegraMed Americ	9.32	9.32	9.32	9.28	0.11%	10/02
Integrated Device	6.67	6.67	6.72	6.59	-0.45%	10/02
Integrated Electr	2.390	2.390	2.410	2.390	-0.42%	09/02
Integrated Silico	10.60	10.60	10.64	10.45	0.09%	10/02
Intel Corp	26.70	26.70	26.78	26.46	-0.61%	10/02
Intellipharmaceut	3.00	3.00	3.13	3.00	0.33%	10/02
Inter Parfums Inc	16.90	16.90	17.11	16.83	-2.76%	10/02
Interactive Broke	15.64	15.64	15.65	15.22	2.16%	10/02
Interactive Intel	27.53	27.53	28.23	27.34	-2.62%	10/02
InterDigital	36.87	36.87	37.45	36.22	0.70%	10/02
Interface	12.67	12.67	12.78	12.57	-1.55%	10/02
Intermolecular	8.82	8.82	8.91	8.58	1.85%	10/02
InterMune	14.50	14.50	15.50	14.39	-5.91%	10/02
Internap Network	7.03	7.03	7.08	7.00	-0.85%	10/02
International Ban	19.20	19.20	19.59	19.19	-2.29%	10/02
International Spe	26.23	26.23	26.76	26.22	-1.87%	10/02
Internet Gold Gol	9.67	9.67	9.76	9.67	-0.82%	10/02
Internet Initiative Japan	8.01	8.01	8.01	7.93	0.75%	10/02
Interphase Corp	4.84	4.84	5.03	4.73	-9.19%	10/02
Intersections	12.65	12.65	12.98	12.63	-3.14%	10/02
Intersil Corp	11.15	11.15	11.31	11.10	-1.24%	10/02
Interval Leisure	13.46	13.46	13.61	13.34	-1.10%	10/02
Intervest Bancsha	3.08	3.08	3.11	3.06	-0.32%	10/02
inTest Corp	3.66	3.66	3.78	3.65	-2.40%	10/02
Intevac	8.93	8.93	9.10	8.90	-1.76%	10/02
INTL FCStone Inc	22.51	22.51	22.57	22.01	-0.13%	10/02
IntriCon Corp	7.00	7.00	7.00	6.99	0.86%	09/02
Intuit Inc	56.68	56.68	57.08	56.34	-1.60%	10/02
Intuitive Surgical Inc	490.83	490.83	493.48	486.54	-0.32%	10/02
Inventure Foods	4.26	4.26	4.30	4.10	1.67%	10/02
Investors Bancorp	15.03	15.03	15.20	15.03	-1.25%	10/02
Investors Real Es	7.53	7.53	7.60	7.53	-1.44%	10/02
Investors Title C	44.00	44.00	44.50	43.01	0.48%	10/02
INX Inc	8.75	8.75	8.75	8.74	0.00%	30/12
iPass Inc	1.730	1.730	1.760	1.730	-1.14%	10/02
IPC The Hospitali	32.06	32.06	32.25	31.62	-1.38%	10/02
IPG Photonics Corp.	55.44	55.44	58.41	53.60	3.43%	10/02
IRIDEX Corp	3.97	3.97	4.11	3.95	-3.87%	10/02
Iridium Communications	8.23	8.23	8.27	8.20	-1.20%	10/02
IRIS International	10.33	10.33	10.45	10.28	-1.62%	10/02
iRobot Corp	25.27	25.27	25.84	25.00	0.40%	10/02
Ironwood Pharmaceuticals	15.35	15.35	15.83	15.21	1.72%	10/02
iShares Nasdaq Biotech	118.88	118.88	119.15	118.23	-0.47%	10/02
Isis Pharma	8.33	8.33	8.61	8.30	-3.03%	10/02
Isle of Capri Cas	5.37	5.37	5.40	5.33	-0.37%	10/02
Isramco Inc	85.61	85.61	89.74	85.00	-1.03%	10/02
ISTA Pharmaceuticals	8.12	8.12	8.17	8.06	0.12%	10/02
Itron Inc.	41.45	41.45	42.17	41.18	-2.28%	10/02
Ituran Location a	13.71	13.71	13.98	13.67	-1.01%	10/02
Ivanhoe Energy	0.980	0.980	1.020	0.978	-2.96%	10/02
Ixia	14.31	14.31	14.60	14.27	-3.31%	10/02
IXYS Corp	12.41	12.41	12.64	12.36	-1.51%	10/02
J & J Snack Foods	50.89	50.89	51.89	50.89	-2.00%	10/02
J. Alexanders Corp	6.97	6.97	7.00	6.51	4.65%	09/02
J. W. Mays	16.05	16.05	16.33	15.93	0.31%	09/02
J.B. Hunt Transport Services Inc	52.31	52.31	52.31	51.57	-0.65%	10/02
j2 Global	29.07	29.07	29.27	28.96	-0.75%	10/02
JA Solar Holdings	2.05	2.05	2.15	2.01	-6.82%	10/02
Jacada Ltd	1.820	1.820	1.820	1.810	-0.55%	09/02
Jack Henry & Asso	34.38	34.38	34.58	34.20	-1.32%	10/02
Jack In The Box I	23.07	23.07	23.22	22.97	-1.11%	10/02
Jacksonville Banc	3.08	3.08	3.16	3.08	-3.75%	10/02
Jacksonville Bancorp Inc	14.49	14.49	14.49	14.49	0.56%	10/02
JAKKS Pacific	15.41	15.41	15.61	15.36	-1.53%	10/02
Jamba	1.760	1.760	1.820	1.760	-2.22%	10/02
James River Coal	6.38	6.38	6.77	6.37	-7.40%	10/02
Jazz Pharmaceuticals	48.30	48.30	49.05	47.85	-1.91%	10/02
JDA Software Grou	26.52	26.52	26.80	26.16	-0.64%	10/02
JDS Uniphase Corp	13.94	13.94	14.26	13.83	1.09%	10/02
Jefferson Bancsha	2.33	2.33	2.33	2.25	1.30%	08/02
Jeffersonville Ba	10.65	10.65	10.65	10.65	-2.20%	09/02
Jet Blue	5.86	5.86	5.95	5.82	-1.35%	10/02
Jewett-Cameron Tr	9.00	9.00	9.01	8.99	-0.11%	07/02
Jiayuan.com Inter	7.18	7.18	7.28	6.93	-2.31%	10/02
Jingwei International	1.600	1.600	1.600	1.600	5.96%	09/02
Jinpan International	8.94	8.94	8.98	8.93	-1.11%	10/02
Jive Software	17.08	17.08	17.37	16.81	0.65%	10/02
Joes Jeans Inc	0.680	0.680	0.704	0.680	-1.45%	10/02
John B. Sanfilipp	10.15	10.15	10.25	10.15	-0.88%	10/02
Johnson Outdoors	17.80	17.80	18.19	17.78	-1.87%	10/02
Jones Soda Co.	0.499	0.499	0.516	0.490	1.30%	10/02
Jos. A. Bank Clot	50.30	50.30	50.54	49.32	0.56%	10/02
K-Swiss Inc	3.48	3.48	3.63	3.48	-4.92%	10/02
Kaiser Aluminum C	49.70	49.70	50.36	48.77	-2.18%	10/02
Kaiser Federal Fi	13.25	13.25	13.40	13.22	-1.05%	10/02
Kaman Corp	33.04	33.04	33.36	32.87	-0.99%	06/02
Kandi Technolgies	3.35	3.35	3.36	3.33	0.30%	10/02
Kansas City Life	33.89	33.89	34.25	33.75	-1.31%	10/02
Kearny Financial	9.26	9.26	9.58	9.25	-1.91%	10/02
Kelly Services (A)	16.37	16.37	16.48	16.15	-0.85%	10/02
Kelly Services (B)	21.360	21.360	21.360	21.360	22.76%	02/02
Kensey Nash Corp	22.78	22.78	23.90	22.78	-4.08%	10/02
Kent Financial Se	1.110	1.110	1.120	1.110	0.00%	29/12
Kentucky First Fe	9.07	9.07	9.07	9.07	-1.63%	10/02
Keryx Biopharmace	3.20	3.20	3.27	3.17	-3.03%	10/02
Kewaunee Scientif	9.25	9.25	9.37	9.25	-4.24%	10/02
Key Technology	13.24	13.24	13.24	13.24	-0.04%	10/02
Key Tronic Corp	9.92	9.92	10.04	9.77	-0.50%	10/02
Keynote Systems	18.73	18.73	19.86	18.66	-6.02%	10/02
Kforce	14.09	14.09	14.21	13.81	0.50%	10/02
Kimball International	6.25	6.25	6.35	6.25	-1.42%	10/02
Kingold Jewelry I	1.800	1.800	1.850	1.780	1.69%	10/02
Kingstone Compani	3.25	3.25	3.25	3.25	1.24%	10/02
Kingtone Wireless	0.620	0.620	0.639	0.500	26.56%	10/02
KiOR	12.02	12.02	12.70	11.67	-6.46%	10/02
Kips Bay Medical	1.510	1.510	1.510	1.510	-2.58%	10/02
Kirklands	16.30	16.30	16.41	16.22	-0.12%	10/02
KIT digital	11.85	11.85	12.30	11.56	-5.80%	10/02
KLA-Tencor Corporation	49.41	49.41	50.40	49.22	-2.68%	10/02
KMG Chemicals	17.36	17.36	17.90	17.36	-2.75%	10/02
Knightsbridge Tankers Ltd	14.44	14.44	14.90	14.42	-3.48%	10/02
Knology	15.60	15.60	15.61	15.41	-0.51%	10/02
Kona Grill	6.06	6.06	6.70	5.83	-3.66%	10/02
Kongzhong Corp	4.49	4.49	4.57	4.32	4.42%	10/02
Kopin Corp	3.74	3.74	3.87	3.73	-3.61%	10/02
Koss Corp	5.88	5.88	5.88	5.88	0.34%	10/02
Kratos Defense &	6.69	6.69	6.90	6.68	-3.60%	10/02
KSW Inc	3.57	3.57	3.65	3.57	-2.99%	10/02
Ku6 Media Co.	2.020	2.020	2.220	2.020	-7.34%	10/02
Kulicke and Soffa	11.23	11.23	11.45	11.13	-1.23%	10/02
KVH Industries	9.90	9.90	10.00	9.62	1.54%	10/02
L&L Energy	2.68	2.68	2.89	2.66	-5.96%	10/02
L.B. Foster Compa	31.63	31.63	31.80	31.19	-1.19%	10/02
LaCrosse Footwear	12.30	12.30	12.59	12.30	-0.97%	10/02
Lake Shore Bancor	9.75	9.75	9.75	9.74	-0.41%	10/02
Lakeland Bancorp	9.70	9.70	10.07	9.70	-3.58%	10/02
Lakeland Financial	25.08	25.08	25.30	25.08	-1.76%	10/02
Lakeland Industries	10.01	10.01	10.02	9.86	-0.50%	10/02
Lakes Entertainment	2.000	2.000	2.020	2.000	-0.99%	10/02
Lam Research Corp	42.33	42.33	42.73	42.10	-1.81%	10/02
Lamar Advertising Co	31.80	31.80	32.28	31.37	-0.69%	10/02
Lancaster Colony	67.74	67.74	68.03	67.14	-1.17%	10/02
Lance	21.98	21.98	22.83	21.75	-3.98%	10/02
Landec Corp	6.55	6.55	6.69	6.53	-2.09%	10/02
Landmark Bancorp	18.56	18.56	18.56	18.38	0.38%	09/02
Landstar System	51.73	51.73	52.14	51.38	-1.18%	10/02
Lantronix	2.91	2.91	2.91	2.91	-0.34%	10/02
LaPorte Bancorp	8.02	8.02	8.02	8.02	0.14%	09/02
Lattice semiconductor	6.80	6.80	6.92	6.76	-2.02%	10/02
Lawson Products	15.91	15.91	16.94	15.91	-6.58%	10/02
Layne Christensen	25.26	25.26	25.45	25.02	-1.71%	10/02
LCA-Vision Inc	5.20	5.20	5.40	5.19	-3.70%	10/02
LCNB Corp	12.60	12.60	12.74	12.60	-1.18%	10/02
Le Gaga Holdings	4.02	4.02	4.12	4.02	-3.83%	09/02
Leading Brands In	3.59	3.59	3.73	3.38	7.81%	10/02
Leap Wireless Intl	9.09	9.09	9.39	9.06	-1.78%	10/02
Learning Tree Int	5.83	5.83	5.83	5.83	0.69%	10/02
LeCroy Corp	10.46	10.46	10.48	10.20	0.97%	10/02
Legacy Reserves L	29.21	29.21	29.21	28.96	0.21%	10/02
Lexicon Pharmaceuticals	1.700	1.700	1.710	1.650	-0.58%	10/02
LHC Group	15.34	15.34	15.66	15.31	-3.16%	10/02
Liberty Global (B)	48.800	48.800	48.800	48.790	0.45%	09/02
Liberty Global (C)	46.49	46.49	46.54	46.15	-0.49%	10/02
Liberty Global Inc	48.55	48.55	48.80	48.19	-0.96%	10/02
Liberty Interacti	18.160	18.160	18.160	18.160	0.39%	06/02
Liberty Media Corp	18.16	18.16	18.22	18.00	-0.36%	10/02
Liberty Media Corp (A)	85.15	85.15	85.80	84.91	-0.93%	10/02
Liberty Media Corp (B)	85.770	85.770	85.770	85.770	2.44%	09/02
Life Partners Hol	4.86	4.86	4.89	4.72	-0.21%	10/02
Life Technologies Corp	49.55	49.55	49.76	49.18	-0.06%	10/02
LifePoint Hospita	41.16	41.16	41.65	40.64	0.37%	10/02
Lifetime Brands	12.53	12.53	12.95	12.36	-0.48%	10/02
Lifeway Foods	9.42	9.42	9.55	9.42	-1.88%	10/02
Ligand Pharmaceuticals	14.70	14.70	15.33	14.20	1.59%	10/02
Lightbridge Corp	3.33	3.33	3.54	3.02	4.06%	10/02
LightPath Technol	1.490	1.490	1.490	1.490	-0.67%	10/02
Lihua International	6.18	6.18	6.49	6.18	-4.92%	10/02
Lime Energy Co.	3.49	3.49	3.49	3.42	-0.85%	10/02
Limelight Network	3.98	3.98	4.09	3.95	-2.81%	10/02
Limoneira Co	18.59	18.59	18.75	18.59	-1.43%	10/02
Lincare Hldgs Inc	25.47	25.47	25.57	25.28	-0.55%	10/02
Lincoln Education	8.92	8.92	9.17	8.90	-3.78%	10/02
Lincoln Electric	44.64	44.64	44.88	44.28	-0.80%	10/02
Linear Technology Corp	33.58	33.58	33.96	33.28	-2.21%	10/02
Linktone Ltd	1.150	1.150	1.230	1.070	-7.26%	10/02
Linn Energy	35.67	35.67	35.71	35.43	-0.70%	10/02
Lionbridge Techno	2.57	2.57	2.73	2.56	-5.17%	10/02
Liquidity Service	40.20	40.20	40.40	38.73	3.08%	10/02
Littelfuse	53.69	53.69	54.44	53.59	-1.36%	10/02
LiveDeal	6.36	6.36	6.60	6.11	1.60%	10/02
LivePerson	12.69	12.69	12.91	12.55	-1.40%	10/02
Lizhan Environmen	0.700	0.700	0.700	0.700	27.25%	08/02
LJ International	2.270	2.270	2.300	2.260	-0.44%	10/02
LKQ Corp	31.84	31.84	32.15	31.80	-1.61%	10/02
LMI Aerospace	19.70	19.70	19.70	19.14	1.39%	10/02
LML Payment Syste	2.83	2.83	3.18	2.80	-10.73%	10/02
LNB Bancorp	5.45	5.45	5.45	5.44	1.87%	10/02
Local.com Corp	3.09	3.09	3.12	3.05	-2.83%	10/02
LodgeNet Interact	3.39	3.39	3.75	3.22	-0.59%	10/02
Logitech International S.A.	8.52	8.52	8.59	8.44	-1.05%	10/02
LogMein	39.41	39.41	39.51	39.01	-1.00%	10/02
LoJack Corp	3.37	3.37	3.38	3.34	-0.88%	10/02
LookSmart	1.460	1.460	1.460	1.460	0.69%	10/02
LoopNet	17.25	17.25	17.32	17.10	0.23%	10/02
Loral Space and C	67.76	67.76	69.30	67.68	-2.08%	10/02
Louisiana Bancorp	15.93	15.93	15.93	15.93	1.46%	10/02
LPL Investment Ho	32.20	32.20	32.25	31.74	-0.17%	10/02
LRAD Corp	1.400	1.400	1.480	1.340	-4.11%	10/02
LSB Financial Corp	19.05	19.05	19.79	18.00	5.83%	10/02
LSI Industries Inc	6.88	6.88	7.13	6.88	-4.31%	10/02
LTX-Credence Corp	7.25	7.25	7.38	7.21	-3.20%	10/02
Lufkin Industries	77.16	77.16	79.48	74.37	-4.29%	10/02
lululemon athleti	65.33	65.33	65.40	64.55	-0.50%	10/02
Luminex Corp	20.97	20.97	21.25	20.93	-2.06%	10/02
Lumos Networks Co	14.98	14.98	15.37	14.51	-3.17%	10/02
Luna Innovations	1.760	1.760	1.760	1.720	6.02%	10/02
M B T Financial C	1.400	1.400	1.400	1.350	0.72%	10/02
Macatawa Bank Cor	3.00	3.00	3.05	2.95	-1.32%	10/02
Mackinac Financial	5.95	5.95	5.95	5.85	12.26%	09/02
Magal Security Sy	4.36	4.36	4.40	4.32	-1.80%	10/02
Magellan Health S	48.70	48.70	49.31	48.65	-1.33%	10/02
Magellan Petroleu	1.130	1.130	1.170	1.080	-2.59%	10/02
Magic Software En	6.53	6.53	6.69	6.45	-0.61%	10/02
magicJack VocalTe	17.45	17.45	17.57	17.18	-0.11%	10/02
Magma Design Auto	7.15	7.15	7.17	7.15	-0.14%	10/02
Magnetek	12.00	12.00	12.45	11.99	-0.41%	10/02
Magyar Bancorp	4.30	4.30	4.38	4.16	3.61%	10/02
Maiden Holdings	9.15	9.15	9.18	9.05	-0.76%	10/02
MainSource Financial	9.55	9.55	9.98	9.49	-3.83%	10/02
Majesco Entertainment	2.61	2.61	2.73	2.61	-4.74%	10/02
MakeMusic	4.60	4.60	4.60	4.60	5.26%	09/02
MakeMyTrip Ltd	23.46	23.46	23.57	23.00	0.90%	10/02
Makita Corp	37.70	37.70	37.88	37.67	-0.45%	10/02
MAKO Surgical Corp	32.89	32.89	34.17	32.47	-1.32%	10/02
Malvern Federal Bancorp	8.05	8.05	8.16	7.70	5.37%	10/02
Manhattan Associa	45.66	45.66	46.50	45.64	-1.08%	10/02
Manhattan Bridge	1.200	1.200	1.200	1.100	10.09%	06/02
Manitex International	5.95	5.95	6.15	5.91	-2.46%	10/02
Mannatech	4.250	4.250	4.520	4.250	-5.97%	10/02
MannKind Corp	2.32	2.32	2.37	2.25	-3.73%	10/02
ManTech International	35.65	35.65	36.09	35.57	-2.19%	10/02
MAP Pharmaceuticals	15.26	15.26	15.43	15.02	-1.48%	10/02
Marchex	4.57	4.57	4.61	4.24	4.58%	10/02
Marina Biotech	0.830	0.830	0.870	0.820	0.00%	24/01
Marine Petroleum	25.15	25.15	25.15	25.03	-0.95%	10/02
Market Leader	3.25	3.25	3.73	3.16	3.17%	10/02
MarketAxess Holdi	32.23	32.23	32.42	31.80	0.59%	10/02
Marlin Business S	14.34	14.34	14.54	14.10	-0.14%	10/02
Marshall Edwards	0.981	0.981	1.050	0.981	-4.76%	10/02
Marten Transport	21.47	21.47	21.84	21.43	-2.05%	10/02
Martin Midstream	34.34	34.34	35.32	34.01	-2.47%	10/02
Marvell Technology Group Ltd	16.05	16.05	16.24	16.02	-2.31%	10/02
Masimo Corp	21.33	21.33	21.54	20.94	-2.18%	10/02
Material Sciences	8.20	8.20	8.38	8.18	-0.97%	10/02
Matrix Service Co	12.39	12.39	12.76	12.28	-1.27%	10/02
Mattel Inc	32.16	32.16	32.20	31.86	-0.08%	10/02
Mattersight Corp	5.99	5.99	5.99	5.99	0.84%	09/02
Matthews Internat	31.97	31.97	33.10	31.95	-4.02%	10/02
Mattress Firm Hol	33.10	33.10	34.00	33.01	-1.72%	10/02
Mattson Tech	3.150	3.150	3.180	3.090	-0.32%	10/02
Maxim Integrated Products Inc	27.19	27.19	27.52	27.08	-2.05%	10/02
Maxwell Tech	20.20	20.20	20.39	20.00	-1.13%	10/02
Maxygen	5.49	5.49	5.65	5.49	-3.17%	10/02
Mayflower Bancorp	7.65	7.65	7.74	7.65	-1.16%	09/02
MB Financial Inc	19.50	19.50	19.62	19.27	-1.12%	10/02
McCormick & Schmick	8.76	8.76	8.76	8.75	0.00%	03/01
McGrath RentCorp	31.02	31.02	31.49	30.96	-1.49%	10/02
MDC Partners Inc	13.53	13.53	13.81	13.50	-2.59%	10/02
Meade Instruments	3.45	3.45	3.45	3.40	1.47%	09/02
Measurement Specialties	32.87	32.87	33.04	32.55	-0.81%	10/02
Mecox Lane Ltd	1.330	1.330	1.330	1.290	0.76%	10/02
Medallion Financial	10.97	10.97	11.06	10.83	-0.63%	10/02
MedAssets	11.92	11.92	12.12	11.91	-3.01%	10/02
MedCath Corp	7.65	7.65	7.79	7.37	3.03%	10/02
Medical Action	5.55	5.55	5.87	5.55	-5.61%	10/02
MediciNova	2.020	2.020	2.020	2.020	-4.72%	10/02
Medidata Solution	19.05	19.05	19.09	18.15	2.36%	10/02
Medivation	67.94	67.94	68.18	67.06	-1.13%	10/02
MEDIWARE Informat	13.94	13.94	13.94	13.26	3.03%	10/02
MedQuist Holdings	10.48	10.48	10.49	10.07	0.00%	24/01
Medtox Scientific	16.51	16.51	16.75	16.29	-0.24%	10/02
MELA Sciences	4.08	4.08	4.23	4.05	-4.00%	10/02
Melco Crown Enter	11.52	11.52	11.65	11.40	-2.54%	10/02
Mellanox Technolo	36.66	36.66	36.67	36.10	-0.33%	10/02
Memorial Producti	17.16	17.16	17.23	16.97	-0.52%	10/02
MEMSIC	3.39	3.39	3.45	3.25	0.30%	10/02
Mentor Graphics	14.49	14.49	14.79	14.49	-1.70%	10/02
MER Telemanagemen	1.920	1.920	1.920	1.830	5.49%	09/02
MercadoLibre	92.78	92.78	94.03	92.27	-1.54%	10/02
Mercantile Bank	12.63	12.63	12.75	12.50	1.45%	10/02
Mercer International	8.14	8.14	8.29	7.95	-1.33%	10/02
Merchants Bancsha	29.05	29.05	29.27	28.85	-1.26%	10/02
Mercury Computer	13.92	13.92	14.31	13.85	-3.13%	10/02
Merge Healthcare	5.93	5.93	5.98	5.88	-2.31%	10/02
Meridian Bioscien	17.99	17.99	18.04	17.45	-0.17%	10/02
Meridian Intersta	12.95	12.95	13.29	12.95	-3.36%	10/02
Merit Medical Systems	13.38	13.38	13.49	13.38	-1.47%	10/02
Meru Networks	3.65	3.65	3.75	3.55	0.82%	10/02
Merus Labs Intern	1.900	1.900	1.900	1.900	-0.52%	10/02
Mesa Laboratories	49.00	49.00	49.20	48.04	-0.26%	10/02
Meta Financial	18.50	18.50	18.50	18.46	-0.22%	09/02
Metabolix	2.82	2.82	2.93	2.82	-4.08%	10/02
Methanex Corp	29.78	29.78	29.96	29.05	0.03%	10/02
Metro Bancorp	11.27	11.27	11.49	11.25	-1.14%	10/02
MetroCorp Bancsha	8.00	8.00	8.29	7.93	-1.84%	10/02
MFRI	7.88	7.88	7.88	7.80	0.38%	10/02
MGE Energy Inc	45.46	45.46	45.69	45.35	-0.79%	10/02
MGP Ingredients	6.35	6.35	6.58	6.35	-2.01%	10/02
MHI Hospitality C	2.36	2.36	2.36	2.33	-2.88%	10/02
Micrel	11.18	11.18	11.48	11.18	-2.95%	10/02
Microchip Technology Inc	36.69	36.69	36.96	36.55	-1.71%	10/02
MicroFinancial	6.68	6.68	6.78	6.68	-0.30%	10/02
Micromet	10.95	10.95	10.96	10.95	-0.18%	10/02
Micron Technology Inc	7.91	7.91	8.11	7.81	-3.12%	10/02
Micronetics	8.84	8.84	8.85	8.77	1.73%	10/02
MICROS Systems	51.68	51.68	52.12	51.36	-1.45%	10/02
Microsemi Corp	21.60	21.60	21.68	21.45	-1.28%	10/02
Microsoft Corp	30.50	30.50	30.80	30.37	-0.89%	10/02
MicroStrategy Inc	122.72	122.72	123.94	121.97	-2.07%	10/02
Microvision	0.540	0.540	0.540	0.500	8.00%	10/02
Mid Penn Bancorp	9.08	9.08	9.08	8.72	2.14%	10/02
Mid-Con Energy Pa	23.25	23.25	23.29	22.19	6.41%	10/02
Middleburg Financial	15.18	15.18	15.26	14.90	-0.46%	10/02
Middlesex Water	18.66	18.66	18.90	18.65	-1.58%	10/02
MidWest One Financial	16.89	16.89	16.89	16.87	-0.59%	10/02
MIND C.T.I. Ltd	2.750	2.750	2.760	2.580	7.00%	10/02
Mindspeed Technol	6.28	6.28	6.42	6.15	-1.87%	10/02
MIPS Technologies	6.05	6.05	6.24	6.01	-4.57%	10/02
MISONIX	1.90	1.90	1.91	1.90	-1.55%	10/02
Mission NewEnergy	1.350	1.350	1.450	0.950	49.15%	10/02
Mission West Prop	10.17	10.17	10.30	10.12	-0.20%	10/02
Mitcham Industries	22.88	22.88	23.28	22.71	-1.34%	10/02
Mitek Systems	10.91	10.91	11.00	10.29	-1.22%	10/02
Mitel Networks Co	3.04	3.04	3.06	2.75	10.95%	10/02
MKS Instruments	31.17	31.17	31.35	30.96	-1.39%	10/02
Mobile Mini	21.92	21.92	22.14	21.87	-1.35%	10/02
MOCON	16.09	16.09	16.46	15.98	-0.56%	10/02
MOD-PAC CORP.	6.46	6.46	6.47	6.35	1.73%	10/02
ModusLink Global	5.59	5.59	5.70	5.39	-2.44%	10/02
Molex Inc	22.67	22.67	22.80	22.54	-1.05%	10/02
Molex Inc	27.30	27.30	27.45	27.14	-1.44%	10/02
Momenta Pharmaceuticals	15.27	15.27	15.42	15.04	-2.21%	10/02
Monarch Casino & Resort	10.91	10.91	10.98	10.77	-0.46%	10/02
Monarch Community	1.140	1.140	1.300	1.140	-5.79%	10/02
Monarch Financial	8.57	8.57	8.58	8.49	1.90%	10/02
Monolithic Power	16.97	16.97	18.73	16.42	4.30%	10/02
Monotype Imaging	15.13	15.13	15.34	15.11	-2.32%	10/02
Monro Muffler	44.45	44.45	44.60	43.64	0.61%	10/02
Morgans Hotel	5.97	5.97	6.11	5.86	1.02%	10/02
Morningstar	60.81	60.81	61.01	60.14	-0.52%	10/02
MoSys	4.13	4.13	4.25	4.10	-1.90%	10/02
Motorcar Parts of America	6.89	6.89	7.18	6.85	-1.85%	10/02
Motricity	1.550	1.550	1.670	1.510	-4.91%	10/02
MSB Financial Corp	5.33	5.33	5.49	5.33	1.52%	03/02
MTR Gaming Group	2.700	2.700	2.730	2.520	1.11%	10/02
MTS Systems Corp	47.79	47.79	48.41	47.79	-2.47%	10/02
Multi-Color Corp	22.42	22.42	22.51	21.79	2.00%	10/02
Multi-Fineline El	25.42	25.42	25.72	25.20	-1.97%	10/02
Multiband Corp	3.59	3.59	3.60	3.52	0.56%	10/02
Multimedia Games	10.77	10.77	10.89	10.41	2.57%	10/02
MutualFirst Financial	9.03	9.03	9.22	9.00	0.33%	10/02
MWI Veterinary Su	84.30	84.30	84.93	83.74	-1.10%	10/02
Mylan Inc	22.80	22.80	22.89	22.56	-0.70%	10/02
MYR Group	21.00	21.00	21.43	20.90	-2.82%	10/02
Myrexis	2.81	2.81	2.82	2.73	0.36%	10/02
Myriad Genetics	23.28	23.28	23.35	22.97	-0.39%	10/02
Nabi Pharmaceuticals	1.880	1.880	1.880	1.870	0.53%	10/02
Nanometrics Incor	19.33	19.33	19.45	18.71	1.63%	10/02
Nanophase Technol	0.652	0.652	0.700	0.650	-1.26%	10/02
Nanosphere	1.770	1.770	1.880	1.740	-5.85%	10/02
NAPCO Security Te	2.82	2.82	2.89	2.79	0.71%	10/02
NASB Financial Inc	13.55	13.55	13.85	13.55	0.30%	10/02
Nasdaq OMX Group	26.00	26.00	26.02	25.52	0.46%	10/02
Nash-Finch Compan	29.72	29.72	30.20	29.55	-1.10%	10/02
Nathans Famous	20.93	20.93	21.22	20.87	-0.66%	10/02
National American	7.11	7.11	7.26	7.10	-1.66%	10/02
National Bankshar	28.55	28.55	29.15	28.53	-0.52%	10/02
National Beverage	16.47	16.47	16.54	16.40	-0.66%	10/02
National CineMedi	13.70	13.70	13.84	13.65	-1.08%	10/02
National Instrume	27.06	27.06	27.19	26.80	-0.55%	10/02
National Intersta	26.66	26.66	26.88	26.24	0.57%	10/02
National Penn Ban	8.72	8.72	8.90	8.72	-2.35%	10/02
National Research	41.56	41.56	42.35	40.22	-0.62%	10/02
National Security	9.98	9.98	9.98	9.98	-1.19%	10/02
National Technica	5.05	5.05	5.07	4.96	1.00%	10/02
National Western	151.01	151.01	151.05	148.70	-0.85%	10/02
Natural Alternati	10.38	10.38	10.38	10.23	-0.19%	10/02
Natures Sunshine	15.95	15.95	16.44	15.92	-2.09%	10/02
Natus Medical Inc	11.28	11.28	11.40	11.25	-1.31%	10/02
Naugatuck Valley	7.02	7.02	7.04	7.02	-2.45%	10/02
Nautilus Marine A	9.59	9.59	9.59	9.59	-0.10%	03/02
Navarre Corp	1.610	1.610	1.620	1.570	0.62%	10/02
NB&T FINANCIAL GR	20.01	20.01	20.01	20.00	-0.20%	10/02
NBT Bancorp Inc	22.31	22.31	22.65	22.31	-2.23%	10/02
NCI	7.15	7.15	7.22	7.09	-1.92%	10/02
Nektar Therapeutics	6.84	6.84	6.90	6.76	-2.01%	10/02
Neogen Corp	33.62	33.62	33.65	33.26	-0.39%	10/02
Neptune Tech	2.58	2.58	2.72	2.50	-6.18%	10/02
Net 1 UEPS Techno	10.13	10.13	10.94	10.00	-7.83%	10/02
Net Servi	11.56	11.56	12.01	11.52	-3.83%	10/02
NetApp Inc	39.69	39.69	40.65	39.06	-3.47%	10/02
Netease.com	48.40	48.40	49.17	47.08	1.06%	10/02
Netflix, inc.	123.99	123.99	126.16	122.87	-0.70%	10/02
NETGEAR	37.35	37.35	38.62	37.08	-3.98%	10/02
Netlist	3.74	3.74	3.96	3.68	-6.97%	10/02
NetLogic Microsys	49.75	49.75	49.79	49.73	-0.02%	10/02
NetScout Systems	21.09	21.09	21.23	20.88	-2.00%	10/02
NetSol Tech	0.840	0.840	0.880	0.701	21.74%	10/02
NetSpend Holdings	8.80	8.80	8.90	8.57	0.57%	10/02
Network Engines	1.310	1.310	1.330	1.300	-0.76%	10/02
Network Equipment	0.920	0.920	0.960	0.890	-4.17%	10/02
Neurocrine Biosci	8.62	8.62	8.62	8.37	0.82%	10/02
NeurogesX	0.580	0.580	0.660	0.500	-27.50%	10/02
NeuroMetrix	0.928	0.928	0.940	0.910	1.92%	10/02
Neutral Tandem	12.60	12.60	12.63	12.44	-0.71%	06/02
New Century Banco	2.20	2.20	2.29	2.20	-0.45%	10/02
New England Bancs	10.19	10.19	10.19	10.19	0.79%	10/02
New Frontier Medi	1.150	1.150	1.150	1.090	0.88%	10/02
New Hampshire Thr	11.88	11.88	11.88	11.88	-0.75%	10/02
New York Mortgage	7.05	7.05	7.07	7.02	0.28%	10/02
NewBridge Bancorp	4.00	4.00	4.00	3.90	1.52%	10/02
NewLead Holdings	0.650	0.650	0.660	0.650	1.56%	10/02
NewLink Genetics	7.25	7.25	7.41	7.25	-0.82%	10/02
Newport Bancorp	12.75	12.75	12.86	12.75	0.95%	09/02
Newport Corp	18.44	18.44	18.77	18.41	-1.91%	10/02
News Corp	19.85	19.85	19.92	19.76	-0.55%	10/02
News Corp.	19.18	19.18	19.22	19.05	-0.18%	10/02
NewStar Financial	10.08	10.08	10.16	9.90	-1.66%	10/02
Newtek Business S	1.220	1.220	1.250	1.220	-0.81%	10/02
Nexstar Broadcast	8.32	8.32	8.38	8.30	-1.54%	10/02
Nexxus Lighting	0.910	0.910	0.930	0.901	-1.08%	10/02
NF Energy Saving	0.830	0.830	0.960	0.830	10.67%	10/02
NIC Inc	12.35	12.35	12.46	12.07	1.40%	10/02
NICE-Systems Ltd	35.84	35.84	35.93	35.45	-0.39%	10/02
Nicholas Financial	13.35	13.35	13.60	13.28	-0.52%	10/02
NII Holdings, Inc	22.86	22.86	22.95	22.51	-0.93%	10/02
Ninetowns Internet Tech	1.290	1.290	1.290	1.290	-0.96%	10/02
NN	9.16	9.16	9.35	8.81	-3.58%	10/02
Nobility Homes	6.49	6.49	6.49	6.10	2.20%	10/02
Nordson Corp	49.89	49.89	50.05	49.10	-1.29%	10/02
Nortech Systems I	3.94	3.94	3.94	3.94	3.14%	09/02
Nortek Inc	30.84	30.84	30.87	30.84	2.80%	10/02
North Central Ban	20.58	20.58	20.58	19.25	6.91%	10/02
North Valley Banc	10.20	10.20	10.20	10.10	1.29%	10/02
Northeast Bancorp	12.72	12.72	13.30	12.71	-2.08%	10/02
Northeast Communications	6.65	6.65	6.65	6.43	2.78%	10/02
Northern States	0.710	0.710	0.710	0.710	-1.39%	10/02
Northern Technolo	14.99	14.99	14.99	14.99	3.88%	10/02
Northern Trust Corp (IL)	43.63	43.63	43.81	43.29	-0.98%	10/02
Northfield Bancor	14.75	14.75	14.78	14.66	-1.21%	10/02
Northrim BanCorp	19.98	19.98	20.00	19.82	0.15%	10/02
Northwest Bancsha	12.53	12.53	12.66	12.51	-0.87%	10/02
Northwest Pipe Co	24.16	24.16	24.42	24.02	-1.59%	10/02
Norwood Financial	26.20	26.20	26.36	26.05	-1.09%	10/02
Nova Measuring In	8.63	8.63	8.70	8.48	0.12%	10/02
Novatel Wireless	3.28	3.28	3.58	3.28	-1.80%	10/02
Novavax	1.350	1.350	1.410	1.350	-4.26%	10/02
Novellus Systems Inc	47.10	47.10	47.44	46.83	-1.69%	10/02
Novogen Ltd	0.401	0.401	0.460	0.401	0.00%	30/12
NPS Pharmaceuticals	7.40	7.40	7.69	7.37	-4.15%	10/02
NTELOS Holdings C	23.68	23.68	23.89	23.39	-0.84%	10/02
Nuance Communications	26.50	26.50	27.04	26.13	-12.99%	10/02
Numerex Corp	9.11	9.11	9.30	9.06	-1.09%	10/02
NuPathe Inc	2.810	2.810	2.930	2.690	-8.17%	10/02
Nutraceutical Int	13.90	13.90	14.14	13.87	-0.43%	10/02
Nutrisystems	11.25	11.25	11.38	11.17	-1.49%	10/02
NuVasive	15.62	15.62	15.77	15.43	-1.82%	10/02
NVE Corp	55.10	55.10	55.10	54.55	-0.49%	10/02
Nvidia Corp	15.89	15.89	16.16	15.83	-2.48%	10/02
NXP Semiconductors	21.63	21.63	23.44	21.56	-1.64%	10/02
NxStage Medical	21.02	21.02	21.19	20.68	-0.05%	10/02
Nymox Pharmaceuticals	8.60	8.60	8.65	8.60	0.23%	10/02
O'Reilly Automotive Inc	83.45	83.45	84.14	82.83	-1.06%	10/02
O2Micro International	5.10	5.10	5.15	5.05	-0.39%	10/02
Oak Ridge Financial	3.47	3.47	3.47	3.47	6.44%	10/02
Oak Valley Bancor	6.85	6.85	6.87	6.85	0.88%	08/02
OBA Financial	14.13	14.13	14.14	14.13	-0.30%	10/02
Obagi Medical	11.13	11.13	11.35	11.11	-2.62%	10/02
Ocean Bio-Chem	2.21	2.21	2.22	2.21	-1.78%	10/02
Ocean Power Tech	3.20	3.20	3.25	3.15	-2.74%	10/02
Ocean Rig UDW	13.65	13.65	13.71	12.63	0.00%	17/01
Ocean Rig UDW Inc	16.09	16.09	16.33	15.31	2.48%	10/02
Ocean Shore	10.53	10.53	10.72	10.53	-2.41%	10/02
OceanFirst Financial	13.78	13.78	14.25	13.78	-1.15%	10/02
OCharleys Inc	10.05	10.05	10.11	9.96	0.50%	10/02
Oclaro	4.89	4.89	4.96	4.83	-2.20%	10/02
Oconee Federal	11.50	11.50	11.50	11.50	-0.43%	10/02
Oculus Innovative	1.150	1.150	1.150	0.900	28.71%	10/02
OCZ Technology Gr	9.00	9.00	9.18	8.86	-0.11%	10/02
Odyssey Marine Ex	3.36	3.36	3.42	3.33	-1.75%	10/02
Ohio Legacy Corp	0.990	0.990	0.990	0.990	-1.00%	08/02
Ohio Valley Banc	18.82	18.82	18.82	18.81	1.57%	10/02
Old Dominion Frei	43.85	43.85	44.16	43.00	-0.11%	10/02
Old Line Bancshar	8.60	8.60	8.60	8.60	-9.18%	09/02
Old Point Financial	10.47	10.47	10.62	10.10	4.70%	10/02
Old Second Bancor	1.290	1.290	1.290	1.250	2.38%	10/02
Olympic Steel	24.94	24.94	25.72	24.72	-4.63%	10/02
Omega Flex	16.43	16.43	16.67	16.43	-0.90%	10/02
Omeros Corp	6.32	6.32	6.38	6.32	-0.78%	10/02
OmniAmerican Banc	16.67	16.67	16.72	16.58	-0.48%	10/02
Omnicell	16.27	16.27	16.37	16.13	-1.63%	10/02
OmniVision Techno	15.49	15.49	15.92	15.36	-2.88%	10/02
On Assignment	11.85	11.85	12.06	11.81	-0.59%	10/02
ON Semiconductor	9.38	9.38	9.51	9.31	-1.16%	10/02
On Track Innovati	1.430	1.430	1.490	1.390	-0.69%	10/02
OncoGenex Pharmaceuticals	14.26	14.26	14.55	14.10	-1.52%	10/02
Oncolytics Biotec	5.13	5.13	5.16	4.91	-0.39%	10/02
Oncothyreon	8.40	8.40	8.40	7.92	4.87%	10/02
Oneida Financial	9.60	9.60	9.60	9.60	0.52%	10/02
Online Resources	2.92	2.92	2.92	2.73	-0.68%	10/02
Onstream Media Co	0.650	0.650	0.650	0.650	-4.41%	10/02
Onvia	3.10	3.10	3.10	3.05	1.64%	10/02
ONYX Pharmaceuticals	41.78	41.78	42.20	41.42	-1.58%	10/02
Open Text Corp	60.07	60.07	61.40	59.93	-1.91%	10/02
OpenTable	44.40	44.40	45.51	43.57	-0.87%	10/02
Openwave Systems	2.090	2.090	2.160	2.090	-2.79%	10/02
Opexa Therapeutics	0.970	0.970	0.980	0.960	0.95%	10/02
Oplink Communications	18.08	18.08	18.37	18.07	-2.11%	10/02
OPNET Tech	30.85	30.85	31.05	30.05	1.68%	10/02
Opnext	1.150	1.150	1.190	1.150	-4.96%	10/02
Optibase Ltd	1.100	1.100	1.100	1.100	2.80%	10/02
Optical Cable Cor	3.42	3.42	3.42	3.42	-1.16%	10/02
Optimer Pharmaceuticals	13.54	13.54	13.62	13.12	1.88%	10/02
OptimumBank Holdi	0.770	0.770	0.770	0.770	-1.13%	10/02
Oracle Corp	28.50	28.50	28.58	28.29	-1.37%	10/02
OraSure Tech	10.41	10.41	10.64	10.27	-3.61%	10/02
ORBCOMM Inc	3.47	3.47	3.53	3.46	-1.14%	10/02
Orbit International	3.85	3.85	3.85	3.85	-1.28%	10/02
Orbotech Ltd	11.05	11.05	11.13	10.87	0.09%	10/02
ORCH	0.000	0.000	0.000	0.000	0.00%	30/11
Orckit Communications	0.730	0.730	0.730	0.730	-6.41%	08/02
Orexigen Therapeutics	3.030	3.030	3.100	3.020	-2.57%	10/02
Origin Agritech L	2.53	2.53	2.54	2.48	0.80%	10/02
Oritani Financial	12.84	12.84	13.01	12.84	-1.53%	10/02
Orrstown Financial	7.84	7.84	7.89	7.74	-0.76%	10/02
Orthofix Internat	40.93	40.93	41.36	40.74	-2.36%	10/02
OSI Systems	52.64	52.64	53.08	52.00	-1.33%	10/02
Osiris Therapeutics	4.82	4.82	4.95	4.76	-4.17%	10/02
Ossen Innovation	1.150	1.150	1.150	1.130	2.68%	10/02
Otter Tail Corp	22.19	22.19	22.28	22.10	-0.76%	10/02
Outdoor Channel H	7.08	7.08	7.28	6.94	-1.67%	10/02
Overland Storage	2.10	2.10	2.23	2.09	-0.47%	10/02
Overstock.com	6.96	6.96	7.15	6.95	-2.79%	10/02
OXiGENE	1.230	1.230	1.230	1.160	-4.07%	10/02
Oxygen Biotherape	3.040	3.040	3.080	2.990	3.40%	10/02
OYO Geospace Corp	107.89	107.89	109.88	106.37	-1.16%	10/02
P & F Industries	4.10	4.10	4.10	4.10	0.99%	09/02
P.A.M. Transportation	11.00	11.00	11.00	10.84	2.23%	10/02
P.F.Changs China	34.90	34.90	35.21	34.62	-1.25%	10/02
PACCAR Inc	43.27	43.27	43.39	42.62	-1.12%	10/02
Pacer International	5.33	5.33	5.41	5.21	-0.19%	10/02
Pacific Bioscienc	4.46	4.46	4.58	4.36	-3.04%	10/02
Pacific Capital B	28.52	28.52	28.75	28.50	-1.31%	10/02
Pacific Continent	8.59	8.59	8.76	8.56	-2.61%	10/02
Pacific Ethanol	1.140	1.140	1.250	1.130	-3.39%	10/02
Pacific Mercantil	3.90	3.90	3.90	3.75	-0.26%	10/02
Pacific Premier	7.24	7.24	7.50	7.24	-4.49%	10/02
Pacific Sunwear	1.820	1.820	1.900	1.810	-4.21%	10/02
Pacira Pharmaceuticals	10.32	10.32	10.33	10.20	-0.77%	10/02
PacWest Bancorp	21.71	21.71	22.08	21.54	-2.25%	10/02
Pain Therapeutics	4.05	4.05	4.23	4.02	-1.70%	10/02
Palmetto Bancshar	5.55	5.55	5.57	5.55	-3.31%	09/02
Palomar Medical	9.47	9.47	9.55	9.13	2.49%	10/02
Pan American Silver Corp	24.00	24.00	24.08	23.24	0.08%	10/02
Panera Bread Company	151.78	151.78	152.12	149.82	0.22%	10/02
Pansoft Company	3.190	3.190	3.200	3.160	0.95%	08/02
Papa Johns International	38.68	38.68	38.95	38.62	-1.02%	10/02
Parametric Techno	27.09	27.09	27.16	26.41	0.52%	10/02
PAREXEL International	24.15	24.15	24.25	23.76	-0.58%	10/02
Park Sterling Bank	4.71	4.71	4.80	4.67	-2.08%	10/02
Park-Ohio Holding	19.58	19.58	20.08	19.54	-1.11%	10/02
Parke Bancorp	6.03	6.03	6.11	6.03	-0.33%	10/02
ParkerVision	0.820	0.820	0.900	0.810	-1.25%	10/02
Parkvale Financial	24.58	24.58	24.62	24.14	0.00%	30/12
Parlux Fragrances	5.16	5.16	5.20	5.15	-0.77%	10/02
Partner Communications	8.46	8.46	8.55	8.40	-1.28%	10/02
Pathfinder Bancor	9.310	9.310	9.310	9.310	-2.92%	10/02
Patrick Industries	5.82	5.82	5.89	5.70	2.11%	10/02
Patriot National	1.800	1.800	1.800	1.800	2.13%	09/02
Patriot Transport	22.91	22.91	23.14	22.48	0.75%	10/02
Patterson Cos Inc	31.82	31.82	31.99	31.62	-0.84%	10/02
Patterson Uti Energy Inc	17.98	17.98	18.29	17.85	-2.55%	10/02
Paulson Capital	0.630	0.630	0.630	0.630	-4.50%	07/02
Paychex Inc	31.31	31.31	31.59	31.18	-1.17%	10/02
PC Connection	9.32	9.32	9.44	9.23	-1.38%	10/02
PC Mall	5.95	5.95	6.08	5.95	-1.33%	10/02
PC-Tel	7.49	7.49	7.57	7.48	0.93%	10/02
PDF Solutions	6.38	6.38	6.55	6.34	-2.45%	10/02
PDI	6.49	6.49	6.50	6.38	-0.15%	10/02
Pdl Biopharma Inc	6.39	6.39	6.48	6.38	-1.54%	10/02
Peapack-Gladstone	12.26	12.26	12.32	12.15	-0.57%	10/02
Peerless Systems	3.91	3.91	3.97	3.91	-2.25%	10/02
Peets Coffee & Tea	67.94	67.94	68.13	67.24	0.35%	10/02
Pegasystems Inc	29.46	29.46	29.61	29.11	-0.57%	10/02
Pendrell Corp	2.65	2.65	2.70	2.63	-1.49%	10/02
Penford Corp	5.60	5.60	5.76	5.60	-2.61%	10/02
Penn National Gam	41.47	41.47	41.68	40.87	-0.55%	10/02
Pennichuck Corp	29.00	29.00	29.01	28.99	0.00%	24/01
Penns Woods Banco	39.65	39.65	40.22	39.65	-1.54%	10/02
Penson Worldwide	1.500	1.500	1.580	1.430	-5.06%	10/02
Peoples Bancorp	6.70	6.70	6.70	6.70	1.52%	10/02
Peoples Bancorp Inc	16.84	16.84	17.00	16.66	0.48%	10/02
Peoples Education	0.660	0.660	0.660	0.620	6.45%	09/02
Peoples Federal	15.18	15.18	15.38	15.18	-1.49%	10/02
Peoples Financial	9.81	9.81	9.81	9.78	0.10%	10/02
Peoples United	12.50	12.50	12.56	12.41	-0.16%	10/02
Perceptron	5.80	5.80	5.82	5.66	-0.17%	10/02
Peregrine Pharmaceuticals	1.000	1.000	1.030	0.990	-3.85%	10/02
Perfect world co.	11.74	11.74	12.30	11.63	-4.94%	10/02
Perficient	11.86	11.86	11.94	11.76	-0.50%	10/02
Performance Tech	2.000	2.000	2.000	1.810	2.56%	10/02
Perfumania	9.78	9.78	9.86	9.77	-2.78%	10/02
Pericom semiconductor	7.99	7.99	8.19	7.68	-2.80%	10/02
Perion Network	5.12	5.12	5.24	5.12	-1.16%	10/02
Perma-Fix Environ	1.750	1.750	1.800	1.750	-1.13%	10/02
Perrigo Company	93.31	93.31	93.47	92.60	-0.79%	10/02
Perry Ellis International	17.11	17.11	17.70	17.07	-3.33%	10/02
Pervasive Software	5.79	5.79	5.86	5.70	-0.17%	10/02
PetMed Express	12.08	12.08	12.18	11.99	-0.33%	10/02
Petroleum Develop	33.62	33.62	33.98	33.25	-1.47%	10/02
Petsmart Inc	53.61	53.61	53.83	53.07	-0.81%	10/02
PFSweb	2.81	2.81	2.96	2.81	-0.71%	10/02
PGT	1.810	1.810	1.815	1.790	-0.55%	10/02
Pharmacyclics	23.23	23.23	23.57	19.40	17.32%	10/02
Pharmasset	136.96	136.96	137.00	136.95	0.00%	17/01
PHAZAR CORP	2.33	2.33	2.36	2.31	-1.27%	10/02
PHI	23.53	23.53	23.53	23.53	-0.76%	10/02
PHI (Non-Voting)	23.75	23.75	24.56	23.64	-4.43%	10/02
PhotoMedex	13.25	13.25	13.25	13.17	-0.38%	10/02
Photronics	7.45	7.45	7.48	7.36	-1.46%	10/02
Physicians Formul	3.10	3.10	3.10	3.06	0.65%	10/02
PICO Holdings Inc	23.82	23.82	24.05	23.66	-0.17%	10/02
Pinnacle Airlines	1.430	1.430	1.460	1.390	-2.72%	10/02
Pinnacle Financial	16.98	16.98	17.10	16.94	-1.11%	10/02
Pixelworks	2.36	2.36	2.37	2.36	0.43%	10/02
Pizza Inn Holding	4.87	4.87	4.88	4.56	3.40%	10/02
Planar Systems	2.150	2.150	2.170	2.070	2.38%	10/02
Plexus Corp	36.44	36.44	37.06	36.42	-1.50%	10/02
Plug Power	2.27	2.27	2.34	2.22	-3.81%	10/02
Plumas Bancorp	2.51	2.51	2.51	2.51	4.15%	10/02
Pluristem Therapeutics	2.56	2.56	2.60	2.48	-1.92%	10/02
PLX Technology	3.58	3.58	3.59	3.50	1.13%	10/02
PMC	6.94	6.94	7.02	6.90	-1.42%	10/02
PMFG	23.58	23.58	24.24	23.52	-4.19%	10/02
Poage Bankshares	11.50	11.50	11.51	11.50	-0.86%	09/02
Point.360	1.010	1.010	1.030	1.010	-9.83%	10/02
Pointer Telocatio	2.76	2.76	2.85	2.76	-4.83%	09/02
Points International	9.06	9.06	9.15	8.95	-0.11%	10/02
PokerTek	0.620	0.620	0.620	0.620	-0.89%	10/02
Polycom	20.81	20.81	21.05	20.60	-1.70%	10/02
Poniard Pharmaceuticals	2.14	2.14	2.43	2.06	0.00%	30/12
Pool Corp	34.34	34.34	34.50	34.32	-1.24%	10/02
Pope Resources	43.43	43.43	44.23	43.38	-0.73%	10/02
Popular	1.690	1.690	1.770	1.670	-4.52%	10/02
Porter Bancorp	2.20	2.20	2.20	2.14	3.77%	09/02
Portfolio Recover	70.03	70.03	70.87	69.77	-1.32%	10/02
PostRock Energy	3.45	3.45	3.46	3.30	0.88%	10/02
Potlatch Corp	31.05	31.05	31.26	30.96	-0.85%	10/02
Powell Industries	33.68	33.68	34.03	33.31	-1.52%	10/02
Power Integration	37.75	37.75	38.28	37.65	-1.90%	10/02
Power-One	5.35	5.35	5.56	5.27	-2.90%	10/02
PowerSecure Inter	6.05	6.05	6.20	6.05	-1.94%	10/02
PowerShares QQQ	62.49	62.49	62.64	62.27	-0.67%	10/02
Powerwave Technol	1.68	1.68	1.79	1.67	-7.18%	10/02
Pozen	4.42	4.42	4.51	4.41	-3.28%	10/02
Prana Biotechnolo	1.720	1.720	1.840	1.720	-3.91%	10/02
Preferred Bank	9.80	9.80	9.80	9.61	1.34%	10/02
Preformed Line Pr	67.94	67.94	68.30	67.20	-0.89%	10/02
Premier Exhibitions	2.40	2.40	2.47	2.38	-1.64%	10/02
Premier Financial	5.92	5.92	6.05	5.92	-3.90%	10/02
Premierwest Bancorp	1.600	1.600	1.680	1.500	3.23%	10/02
Presidential Life	11.38	11.38	11.59	11.36	-2.90%	10/02
Presstek	0.550	0.550	0.555	0.530	-6.54%	10/02
Pressure BioScien	0.770	0.770	0.770	0.710	-1.28%	10/02
PRGX Global	5.91	5.91	5.98	5.90	-1.01%	10/02
Priceline.com Inc	545.04	545.04	546.55	533.50	0.91%	10/02
PriceSmart	72.03	72.03	72.10	69.80	1.17%	10/02
Prime Acquisition	9.710	9.710	9.710	9.710	0.10%	10/02
PrimeEnergy Corp	23.49	23.49	23.49	23.31	1.91%	10/02
Primo Water Corp	2.91	2.91	3.05	2.90	-5.21%	10/02
Primoris Services	16.34	16.34	16.55	16.31	-1.51%	10/02
Princeton Nationa	1.550	1.550	1.670	1.500	-7.74%	10/02
Princeton Review Inc	0.106	0.106	0.120	0.106	-3.64%	10/02
PrivateBancorp	14.11	14.11	14.31	14.00	-2.08%	10/02
Pro-Dex	2.16	2.16	2.26	2.15	-4.00%	10/02
Procera Networks Inc	18.53	18.53	18.55	17.78	0.82%	10/02
Progenics Pharmaceuticals	9.51	9.51	9.83	9.33	-4.80%	10/02
Progress Software	23.14	23.14	23.54	23.11	-2.22%	10/02
ProPhase Labs	1.070	1.070	1.070	1.070	-2.73%	10/02
Prospect Capital	10.80	10.80	10.86	10.71	1.12%	10/02
Providence and Worcester	12.01	12.01	12.01	12.01	0.08%	10/02
Provident Financial Holdings	9.61	9.61	9.68	9.59	-0.93%	10/02
PRSP	0.000	0.000	0.000	0.000	0.00%	30/11
Prudential Bancor	5.54	5.54	5.54	5.54	-1.60%	10/02
PSB Holdings	4.72	4.72	4.72	4.72	4.89%	10/02
pSivida Corp	1.220	1.220	1.250	1.220	0.82%	10/02
PSS World Medical	24.14	24.14	24.40	24.00	-0.58%	10/02
Psychemedics Corp	9.60	9.60	9.67	9.60	-0.31%	10/02
Pulaski Financial	7.30	7.30	7.34	7.22	-0.41%	10/02
PURE Bioscience	0.390	0.390	0.430	0.385	-2.50%	10/02
Pure Cycle Corp	2.550	2.550	2.650	2.500	-4.49%	10/02
Pvf Capital Corp	1.590	1.590	1.610	1.580	1.26%	10/02
QAD Inc (A)	13.81	13.81	13.90	13.66	1.40%	10/02
QAD Inc (B)	13.81	13.81	14.11	13.81	-1.85%	10/02
QC Holdings	3.52	3.52	3.55	3.30	-1.68%	10/02
QCR Holdings	9.45	9.45	9.45	9.45	-0.42%	10/02
Qiagen N.V.	15.15	15.15	15.43	15.10	-2.76%	10/02
Qiao Xing Univers	0.889	0.889	0.920	0.800	9.73%	10/02
QKL Stores	0.820	0.820	0.890	0.790	0.61%	10/02
Qlik Technologies	29.75	29.75	30.24	29.55	-2.95%	10/02
QLogic Corp	17.29	17.29	17.51	17.27	-1.23%	10/02
QLT Inc	7.62	7.62	7.73	7.52	-2.12%	10/02
QUALCOMM Inc	61.73	61.73	61.79	61.25	-0.34%	10/02
Quality Distribut	12.50	12.50	12.52	11.81	4.87%	10/02
Quality Systems	43.09	43.09	43.68	42.82	-1.49%	10/02
Qualstar Corp	1.810	1.810	1.840	1.810	-1.63%	10/02
Quantum Fuel Sys	1.120	1.120	1.120	1.040	2.75%	10/02
Quest Software	21.30	21.30	21.58	21.21	-2.87%	10/02
Questcor Pharmaceuticals	35.00	35.00	35.31	33.85	0.84%	10/02
QuickLogic Corp.	2.72	2.72	2.77	2.71	-1.45%	10/02
Quidel Corp	14.72	14.72	14.83	14.46	0.89%	10/02
QuinStreet	10.55	10.55	10.69	10.45	-0.38%	10/02
R.G. Barry Corp	13.58	13.58	13.74	13.52	0.44%	10/02
Rada Electronics	2.070	2.070	2.180	2.000	0.98%	10/02
Radcom Ltd	4.31	4.31	4.38	4.22	4.61%	10/02
Radio One (A)	1.210	1.210	1.240	1.200	7.65%	08/02
Radio One (D)	1.220	1.220	1.220	1.170	1.67%	10/02
RadiSys Corp	7.53	7.53	7.91	7.50	-5.40%	10/02
RadNet	2.39	2.39	2.55	2.37	-6.27%	10/02
RADVision Ltd	7.48	7.48	7.56	7.45	-0.27%	10/02
Radware Ltd.	32.28	32.28	32.45	31.93	-0.62%	10/02
Rainmaker Systems	0.820	0.820	0.820	0.820	7.89%	10/02
RAM Energy Resour	3.76	3.76	3.88	3.33	6.82%	08/02
Rambus Inc	7.86	7.86	8.09	7.84	-4.03%	10/02
Ramtron International	2.200	2.200	2.260	2.200	-1.79%	10/02
Rand Logistics	7.48	7.48	7.89	7.18	4.62%	10/02
Randgold Resource	112.56	112.56	113.66	111.79	-1.65%	10/02
Raptor Pharmaceuticals	7.79	7.79	7.81	7.66	0.39%	10/02
Raven Industries	65.71	65.71	66.49	65.23	-1.54%	10/02
RBC Bearings Inc	45.88	45.88	46.45	45.63	-1.63%	10/02
RCM Technologies	5.50	5.50	5.59	5.47	0.36%	10/02
RDA Microelectron	13.85	13.85	14.19	13.35	2.52%	10/02
ReachLocal	8.51	8.51	9.14	8.35	-8.20%	10/02
Reading International (A)	4.45	4.45	4.58	4.42	-1.77%	10/02
Reading International (B)	4.790	4.790	4.790	4.790	0.00%	17/01
Real Goods Solar	1.490	1.490	1.520	1.490	0.67%	10/02
RealNetworks	10.82	10.82	11.00	10.79	-1.64%	10/02
RealPage	27.10	27.10	27.32	26.66	0.11%	10/02
Recon Technology	0.830	0.830	0.900	0.800	-7.78%	10/02
Recovery Energy	4.09	4.09	4.24	3.60	7.63%	10/02
Red Robin Gourmet	33.42	33.42	34.10	32.94	-1.01%	10/02
Rediff.com India	7.39	7.39	7.50	7.35	-1.60%	10/02
Reeds	1.470	1.470	1.470	1.410	1.38%	10/02
Regeneron Pharmaceuticals	102.08	102.08	103.80	101.31	-1.47%	10/02
Reis	9.78	9.78	9.78	9.78	-3.17%	10/02
Reliv International	1.280	1.280	1.280	1.270	-1.54%	10/02
Renasant Corp	15.30	15.30	15.52	15.30	-1.92%	10/02
Rent-A-Center Inc	34.81	34.81	35.12	34.26	0.55%	10/02
Rentrak Corp	21.08	21.08	21.20	20.77	-0.19%	10/02
Repligen Corp	4.20	4.20	4.20	4.20	-0.47%	10/02
Repros Therapeutics	4.43	4.43	4.46	4.38	-0.23%	10/02
Republic Airways	5.87	5.87	6.03	5.84	-2.17%	10/02
Republic Bancorp	25.08	25.08	25.32	25.00	-1.30%	10/02
Republic First	1.860	1.860	1.890	1.860	-2.11%	10/02
Research Frontier	4.08	4.08	4.15	4.05	-0.49%	10/02
Research in Motion Ltd	15.44	15.44	15.77	15.38	-2.89%	10/02
Resource America	5.90	5.90	6.04	5.84	0.17%	10/02
Resources Connect	13.15	13.15	13.27	13.04	-0.75%	10/02
Response Genetics	1.660	1.660	1.720	1.660	0.61%	10/02
Responsys	11.90	11.90	11.97	11.57	-0.34%	10/02
Retail Opportunit	12.02	12.02	12.03	11.90	0.50%	10/02
Retalix Ltd	18.89	18.89	18.89	18.89	2.61%	09/02
Rex Energy Corp	10.28	10.28	10.30	9.81	-1.81%	10/02
RF Industries	3.77	3.77	3.80	3.70	0.27%	10/02
RF Micro Devices	5.11	5.11	5.25	5.10	-2.67%	10/02
RF Monolithics	1.050	1.050	1.050	0.970	-2.78%	10/02
RGC Resources Inc	18.02	18.02	18.31	17.81	-2.33%	10/02
Richardson Electronics	12.39	12.39	12.41	12.35	0.16%	10/02
Ricks Cabaret	10.00	10.00	10.00	9.85	-0.40%	10/02
Rigel Pharmaceuticals	9.43	9.43	9.54	9.33	-1.36%	10/02
RightNow Tech	43.00	43.00	43.00	42.99	0.44%	25/01
RigNet	16.94	16.94	17.12	16.94	-1.97%	10/02
Rimage Corp	12.25	12.25	12.62	12.25	-2.85%	10/02
RIT Technologies	3.64	3.64	3.64	3.50	-1.62%	10/02
River Valley	15.17	15.17	15.17	15.17	1.13%	09/02
Riverbed Tech	27.67	27.67	28.42	27.05	-0.22%	10/02
Riverview Bancorp	2.24	2.24	2.28	2.24	-0.88%	10/02
Rochester Medical	8.08	8.08	8.08	7.95	1.51%	10/02
Rockville Financial	10.97	10.97	11.17	10.95	-2.05%	10/02
Rockwell Medical	10.64	10.64	11.42	10.56	-8.35%	10/02
Rocky Brands	12.00	12.00	12.05	11.95	0.42%	10/02
Rocky Mountain Ch	8.87	8.87	8.99	8.87	-0.67%	10/02
Rodman & Renshaw	0.920	0.920	0.920	0.790	8.22%	10/02
Rofin-Sinar Tech	25.64	25.64	26.21	25.59	-2.99%	10/02
Roma Financial	10.74	10.74	10.96	10.74	-2.36%	10/02
Rosetta Genomics	0.345	0.345	0.380	0.344	-1.43%	10/02
Rosetta Resources	49.18	49.18	50.05	48.84	-2.03%	10/02
Ross Stores	51.95	51.95	51.96	51.19	0.17%	10/02
Rovi Corp	33.05	33.05	33.99	32.92	-3.46%	10/02
Royal Bancshares	1.400	1.400	1.400	1.320	4.48%	10/02
Royal Gold Inc.	70.39	70.39	70.43	68.86	0.15%	10/02
Royale Energy	4.54	4.54	4.54	4.36	0.67%	10/02
RPX Corp	19.13	19.13	19.96	17.35	10.90%	10/02
RRSat Global Comm	4.25	4.25	4.41	4.25	-7.61%	10/02
RTI Biologics	4.01	4.01	4.06	3.98	-0.25%	10/02
Rubicon Tech	12.38	12.38	12.52	11.87	-1.59%	10/02
Rudolph Tech	10.85	10.85	10.95	10.65	-0.46%	10/02
rue21	26.23	26.23	26.23	25.54	0.58%	10/02
Rurban Financial	3.48	3.48	3.48	3.39	1.46%	10/02
Rush Enterprises (A)	23.72	23.72	23.92	23.31	0.30%	10/02
Rush Enterprises (B)	20.05	20.05	20.15	19.62	0.86%	10/02
Ruths Hospitalit	6.16	6.16	6.26	5.96	2.67%	10/02
Ryanair Hldgs	33.86	33.86	34.10	33.66	-2.25%	10/02
S&T Bancorp	21.67	21.67	22.00	21.62	-2.52%	10/02
S&W Seed Company	5.28	5.28	5.43	5.00	1.54%	10/02
S.Y. Bancorp	21.76	21.76	22.25	21.64	-2.03%	10/02
S1 Corp	10.44	10.44	10.52	10.38	-0.19%	10/02
Saba Software	11.66	11.66	11.68	11.27	0.26%	10/02
Safety Insurance	44.01	44.01	44.65	43.98	-1.61%	10/02
Sagent Pharmaceuticals	20.94	20.94	21.50	20.93	-3.19%	10/02
Saia	16.60	16.60	16.74	16.38	-0.84%	10/02
Salem Communications	2.53	2.53	2.71	2.52	-5.60%	10/02
Salix Pharmaceuticals	48.18	48.18	48.63	44.52	-1.45%	10/02
Sanderson Farms	47.75	47.75	48.05	47.28	0.23%	10/02
SanDisk Corp	46.44	46.44	47.10	46.17	-1.62%	10/02
Sandy Spring Banc	18.15	18.15	18.62	18.10	-2.52%	10/02
Sangamo BioScienc	4.23	4.23	4.35	4.19	-2.08%	10/02
Sanmina-SCI Corp	12.05	12.05	12.14	11.62	-1.07%	10/02
Santarus	4.85	4.85	4.96	4.84	-3.00%	10/02
Sapiens International	4.00	4.00	4.01	3.99	-0.99%	10/02
Sapient Corp	13.00	13.00	13.10	12.81	-1.07%	10/02
SatCon Technology	0.678	0.678	0.750	0.670	-9.59%	10/02
Savient Pharmaceuticals	2.16	2.16	2.29	2.14	-6.49%	10/02
SBA Communications	45.19	45.19	45.45	45.01	-0.62%	10/02
ScanSource	37.52	37.52	37.91	37.44	-1.75%	10/02
SCBT Financial	32.86	32.86	32.93	32.50	-0.27%	10/02
Schmitt Industries	3.12	3.12	3.21	3.12	-4.59%	08/02
Schnitzer Steel	42.22	42.22	43.23	42.11	-3.25%	10/02
Scholastic Corp	31.12	31.12	31.36	31.05	-1.11%	10/02
School Specialty	3.30	3.30	3.34	3.28	-2.65%	10/02
SciClone Pharmaceuticals	5.10	5.10	5.14	5.06	0.20%	10/02
Scientific Games	12.50	12.50	12.66	12.41	-0.64%	10/02
Scientific Learnining	2.55	2.55	2.67	2.55	-6.25%	10/02
SciQuest	14.96	14.96	15.00	14.65	0.94%	10/02
SeaChange	7.27	7.27	7.30	7.10	0.97%	10/02
Seacoast Banking	1.710	1.710	1.770	1.700	-0.58%	10/02
Seagate Technology	26.20	26.20	26.42	25.82	-1.82%	10/02
Seanergy Maritime	2.90	2.90	3.00	2.90	-3.33%	10/02
Sears Holdings Corp	47.57	47.57	48.41	47.35	-1.69%	10/02
Seattle genetics,	18.61	18.61	18.95	18.42	-1.38%	10/02
Security National	1.400	1.400	1.650	1.360	-9.09%	06/02
SEI Investments	19.39	19.39	19.66	19.13	-0.46%	10/02
Select Comfort	28.68	28.68	28.82	27.62	0.21%	10/02
Selectica	3.87	3.87	3.87	3.76	1.84%	10/02
Selective Insurance	18.10	18.10	18.35	18.05	-1.47%	10/02
SemiLEDS Corp	3.46	3.46	3.59	3.27	3.59%	10/02
Semtech Corp	28.73	28.73	29.06	28.67	-1.86%	10/02
Seneca Foods Corp (A)	25.26	25.26	26.42	25.22	-4.75%	10/02
Seneca Foods Corp (B)	27.21	27.21	27.22	27.21	-1.52%	09/02
Senomyx	3.29	3.29	3.37	3.24	-3.24%	10/02
Sequenom	4.58	4.58	4.70	4.55	-3.17%	10/02
SeraCare Life	3.58	3.58	3.64	3.42	6.23%	10/02
ServiceSource	16.64	16.64	16.65	16.05	2.09%	10/02
Sevcon	6.00	6.00	6.02	6.00	-0.83%	08/02
Seven Arts	0.310	0.310	0.312	0.300	3.30%	10/02
Severn Bancorp	3.15	3.15	3.20	3.15	-7.35%	10/02
SGOCO Group	0.900	0.900	0.900	0.900	-5.56%	10/02
Shanda Games Ltd	3.81	3.81	3.92	3.80	-2.81%	10/02
Shanda Interactive Ent	40.92	40.92	40.96	40.86	0.05%	10/02
Sharps Compliance	3.77	3.77	3.77	3.65	2.72%	10/02
Shenandoah Teleco	10.31	10.31	10.58	10.30	-2.46%	10/02
Shengkai Innovati	0.985	0.985	1.030	0.800	-23.05%	10/02
Shiloh Industries	9.67	9.67	9.75	9.67	-1.83%	10/02
Shiner International	0.620	0.620	0.663	0.620	-15.07%	10/02
Shire Plc	104.91	104.91	105.28	104.24	1.26%	10/02
Shoe Carnival	24.90	24.90	25.24	24.68	-0.24%	10/02
Shore Bancshares	5.57	5.57	5.57	5.57	-0.18%	10/02
ShoreTel	5.74	5.74	5.82	5.72	-0.52%	10/02
Shuffle Master	14.24	14.24	14.26	14.06	-0.70%	10/02
Shutterfly	27.01	27.01	27.44	26.54	-2.42%	10/02
SI Financial	10.52	10.52	10.55	10.52	-0.28%	10/02
Siebert Financial	1.630	1.630	1.630	1.630	1.92%	10/02
Sierra Bancorp	9.59	9.59	9.77	9.55	-1.44%	10/02
Sierra Wireless	7.97	7.97	8.39	7.86	5.98%	10/02
Sify Technologies	4.26	4.26	4.38	4.25	-2.96%	10/02
SIGA Technologies	3.50	3.50	3.66	3.48	-5.66%	10/02
Sigma Designs	5.74	5.74	5.95	5.71	-3.69%	10/02
Sigma-Aldrich Corp	69.52	69.52	69.66	69.02	-1.38%	10/02
SigmaTron	3.74	3.74	3.77	3.74	2.19%	09/02
Signature Bank	57.65	57.65	57.93	56.76	-0.50%	10/02
Silgan Holdings	43.05	43.05	43.40	42.50	-1.76%	10/02
Silicom Ltd	17.12	17.12	17.12	17.12	0.71%	10/02
Silicon Graphics	9.89	9.89	10.43	9.84	-3.93%	10/02
Silicon Image	5.49	5.49	5.51	5.35	-0.81%	10/02
Silicon Laborator	44.51	44.51	45.58	44.28	-2.99%	10/02
Silicon Motion Te	18.84	18.84	19.56	18.40	-1.46%	10/02
Siliconware Preci	5.52	5.52	5.57	5.48	-2.30%	10/02
Silver standard resources	16.56	16.56	16.74	16.30	-2.53%	10/02
Simmons First Nat	26.50	26.50	27.59	26.47	-2.72%	10/02
Simulations Plus	3.16	3.16	3.17	3.15	1.28%	10/02
Sina Corp	65.14	65.14	67.27	63.66	-0.44%	10/02
Sinclair Broadcas	12.26	12.26	12.30	12.00	0.74%	10/02
Sino Clean Energy	1.420	1.420	1.520	1.420	-7.79%	10/02
Sino-Global Shipp	2.93	2.93	3.08	2.93	-3.93%	10/02
SinoCoking Coal a	2.96	2.96	3.00	2.89	-4.21%	10/02
Sinovac Biotech	2.17	2.17	2.20	2.15	-0.46%	10/02
Sirius Satellite Radio Inc	2.15	2.15	2.19	2.14	-2.05%	10/02
Sirona Dental Sys	45.91	45.91	46.12	45.04	0.37%	10/02
Skullcandy	15.05	15.05	15.14	14.77	0.47%	10/02
Sky-mobi Ltd	4.90	4.90	4.99	4.35	0.82%	10/02
SkyPeople Fruit	1.800	1.800	1.830	1.800	1.12%	10/02
Skystar Bio-Pharmaceutical	3.04	3.04	3.12	3.04	-0.65%	10/02
SkyWest	13.19	13.19	13.40	13.14	-1.27%	10/02
Skyworks Solution	23.46	23.46	24.35	23.39	-4.42%	10/02
SLM Corp	15.88	15.88	15.95	15.60	-0.19%	10/02
Smart Balance Inc	5.31	5.31	5.38	5.29	-0.93%	10/02
SMART Tech	3.55	3.55	3.67	3.54	-3.01%	10/02
SmartHeat Inc	4.430	4.430	4.580	4.180	-3.49%	10/02
SmartPros Ltd	2.100	2.100	2.100	2.050	7.69%	10/02
SMF Energy Corp	3.72	3.72	3.82	3.64	-1.85%	10/02
Smith & Wesson	5.16	5.16	5.25	5.10	-1.90%	10/02
Smith Micro Software	2.500	2.500	2.580	2.440	-3.85%	10/02
SMTC Corp	3.26	3.26	3.26	3.21	-0.31%	10/02
Socket Mobile	2.100	2.100	2.200	2.100	1.45%	10/02
SodaStream	41.19	41.19	42.13	40.78	-1.65%	10/02
Sohu Com Inc	50.93	50.93	51.51	49.58	0.06%	10/02
Solazyme	11.49	11.49	11.64	11.46	-1.29%	10/02
Solta Medical	2.99	2.99	3.02	2.92	0.33%	10/02
Somaxon Pharmaceuticals	0.599	0.599	0.600	0.564	3.22%	10/02
Somerset Hills	8.30	8.30	8.30	7.97	3.75%	10/02
Sonesta International	30.31	30.31	30.73	30.31	-2.16%	31/01
Sonic corp.	7.78	7.78	7.84	7.68	-0.77%	10/02
Sonic Foundry	7.90	7.90	8.41	7.87	-7.06%	10/02
SonoSite	53.95	53.95	53.96	53.95	0.02%	10/02
Sonus Networks	2.63	2.63	2.70	2.63	-2.77%	10/02
SORL Auto Parts	3.22	3.22	3.30	3.22	-2.72%	10/02
SoundBite Communications	2.71	2.71	2.76	2.70	-2.17%	10/02
Sourcefire	34.47	34.47	35.08	34.09	-2.57%	10/02
Southcoast Financial	1.450	1.450	1.450	1.410	0.69%	10/02
Southern Community Financial	1.300	1.300	1.500	1.300	-16.13%	10/02
Southern First	6.58	6.58	6.70	6.57	-1.79%	10/02
Southern Missouri	22.50	22.50	22.56	22.50	-0.13%	10/02
Southern National Bancorp	6.36	6.36	6.36	6.36	0.32%	10/02
Southside Bancshares	21.27	21.27	21.48	21.25	-1.12%	10/02
Southwest Bancorp	8.25	8.25	8.60	8.25	-4.40%	10/02
SP Bancorp	10.80	10.80	10.80	10.80	-0.92%	09/02
Span-America Media	16.80	16.80	16.90	16.26	1.14%	10/02
Spanish Broadcast	4.98	4.98	5.27	4.53	8.26%	10/02
SPAR Group	1.290	1.290	1.330	1.290	11.21%	10/02
Spartan Motors	6.22	6.22	6.35	6.19	-2.20%	10/02
Spartan Stores	17.60	17.60	17.79	17.55	-1.51%	10/02
Spectrum Pharmaceuticals	14.09	14.09	14.19	13.52	4.53%	10/02
Spherix InCorp	1.040	1.040	1.070	1.040	-0.95%	10/02
Spire Corp	1.410	1.410	1.500	1.000	36.89%	10/02
Spirit Airlines	18.30	18.30	18.33	17.90	0.33%	10/02
Sport Chalet (A)	1.520	1.520	1.520	1.520	5.56%	10/02
Sport Chalet (B)	1.89	1.89	1.92	1.89	-7.80%	10/02
Spreadtrum commun	16.42	16.42	16.84	16.32	-2.15%	10/02
SPS Commerce	25.32	25.32	26.05	25.03	-2.31%	10/02
SRI/Surgical	3.95	3.95	4.05	3.95	-2.47%	10/02
SRS Labs	6.69	6.69	6.80	6.69	-1.33%	10/02
SS&C Technologies	19.05	19.05	19.15	18.87	-0.37%	10/02
STAAR Surgical	10.46	10.46	10.86	10.40	-4.04%	10/02
Stamps.com Inc	30.29	30.29	31.67	28.70	-5.37%	10/02
Standard Financial	15.69	15.69	15.69	15.49	1.23%	10/02
Standard Microsys	26.97	26.97	27.04	26.77	-0.81%	10/02
Standard Parking	18.10	18.10	18.48	17.90	-3.00%	10/02
Stanley Furniture	3.75	3.75	3.84	3.72	-1.57%	10/02
Staples Inc	14.76	14.76	14.77	14.48	0.34%	10/02
Star Bulk Carrier	1.120	1.120	1.160	1.080	-3.45%	10/02
Star Scientific	3.35	3.35	3.38	3.27	0.60%	10/02
Starbucks Corp	48.82	48.82	48.91	48.52	-0.77%	10/02
State Auto Financial	12.38	12.38	12.62	12.35	-0.16%	10/02
State Bancorp	12.20	12.20	12.35	12.20	0.00%	30/12
State Bank Financial	16.30	16.30	16.34	16.05	0.18%	10/02
State Investors	11.48	11.48	11.48	11.48	0.53%	09/02
StealthGas	4.35	4.35	4.40	4.30	-0.68%	10/02
STEC	10.12	10.12	10.27	9.91	0.40%	10/02
Steel Dynamics	15.46	15.46	15.79	15.38	-3.68%	10/02
Stein Mart	7.38	7.38	7.45	7.33	-0.81%	10/02
Steiner Leisure	48.39	48.39	48.79	48.38	-1.31%	10/02
StellarOne Corp	12.44	12.44	12.78	12.35	-3.34%	10/02
StemCells	1.010	1.010	1.030	0.990	2.02%	10/02
Stereotaxis	0.760	0.760	0.840	0.740	-9.57%	10/02
Stericycle Inc	84.53	84.53	84.98	84.32	-0.87%	10/02
Sterling Construc	10.35	10.35	10.59	10.22	-1.05%	10/02
Sterling Financial	19.15	19.15	19.33	19.01	-2.00%	10/02
Steven Madden	40.05	40.05	40.20	39.77	-1.06%	10/02
Stewardship Financial	5.95	5.95	5.95	5.95	4.02%	09/02
Stewart Enterpris	6.26	6.26	6.40	6.26	-2.95%	10/02
Stratasys	36.15	36.15	36.95	35.45	-3.11%	10/02
Strategic Diagnos	2.070	2.070	2.100	2.000	2.99%	10/02
Strattec Security	23.49	23.49	23.49	22.43	4.03%	10/02
Stratus Propertie	8.73	8.73	9.10	8.71	-4.38%	10/02
Strayer Education	115.04	115.04	117.10	114.54	-2.72%	10/02
Streamline Health	1.760	1.760	1.760	1.720	-0.56%	10/02
Student Transport	6.96	6.96	7.01	6.95	-1.42%	10/02
Sucampo Pharmaceuticals	6.49	6.49	6.55	6.45	-0.92%	10/02
Suffolk Bancorp	12.76	12.76	12.95	12.76	-2.37%	10/02
Summer Infant	4.98	4.98	5.18	4.90	-3.68%	10/02
Summit Financial	3.79	3.79	3.79	3.58	1.61%	10/02
Summit State Bank	5.99	5.99	6.07	5.99	0.17%	10/02
Sun Bancorp	2.80	2.80	2.84	2.79	-1.41%	10/02
Sun Healthcare Gr	4.49	4.49	4.71	4.47	-4.26%	10/02
Sun Hydraulics Co	29.54	29.54	30.10	29.45	-2.67%	10/02
Sunesis Pharmaceuticals	1.660	1.660	1.670	1.650	3.11%	10/02
SunOpta	5.22	5.22	5.33	5.09	-0.57%	10/02
Sunpower corporation	8.02	8.02	8.38	7.92	-4.86%	10/02
Super Micro Compu	16.78	16.78	17.07	16.71	-2.33%	10/02
Superconductor Te	1.440	1.440	1.470	1.430	-2.04%	10/02
Superior Uniform	12.80	12.80	12.80	12.47	-0.16%	10/02
SuperMedia Inc	2.84	2.84	2.95	2.84	-1.39%	10/02
Supertel Hospital	1.210	1.210	1.220	1.210	-0.82%	10/02
Supertex	19.05	19.05	19.21	18.76	-1.70%	10/02
support.com	3.30	3.30	3.33	3.05	4.76%	10/02
SureWest Communications	22.41	22.41	22.52	22.41	-0.31%	10/02
SurModics	14.00	14.00	14.22	14.00	-1.62%	10/02
Susquehanna Bancs	9.30	9.30	9.42	9.22	-2.41%	10/02
Susser Holdings C	24.87	24.87	24.89	24.43	-0.32%	10/02
Sussex Bancorp	5.250	5.250	5.250	5.230	5.00%	10/02
Sutor Technology	1.270	1.270	1.290	1.200	-1.55%	10/02
Sutron Corp	5.42	5.42	5.42	5.42	-5.57%	10/02
SVB Financial Gro	57.52	57.52	57.93	56.69	-0.84%	10/02
Swisher Hygiene	3.61	3.61	3.68	3.55	-0.55%	10/02
SXC Health Soluti	61.50	61.50	61.95	61.25	-0.68%	10/02
Sycamore Networks	19.84	19.84	20.00	19.52	0.66%	10/02
Sykes Enterprises	17.07	17.07	17.34	17.03	-1.67%	10/02
Symantec Corp	17.78	17.78	17.82	17.61	-1.33%	10/02
Symmetricom	6.10	6.10	6.23	6.09	-3.02%	10/02
Synageva BioPharm	35.72	35.72	35.72	34.26	2.17%	10/02
Synalloy Corp	11.77	11.77	12.16	11.45	-0.08%	10/02
Synaptics InCorp	37.40	37.40	37.84	37.36	-1.63%	10/02
Synchronoss Techn	34.20	34.20	34.49	33.91	-2.24%	10/02
Synergetics USA	6.58	6.58	6.75	6.58	-1.64%	10/02
Syneron Medical Ltd	10.56	10.56	10.77	10.36	0.57%	10/02
Synopsys	30.06	30.06	30.20	29.99	-0.63%	10/02
Synovis Life Tech	28.00	28.00	28.00	27.98	0.07%	10/02
Synta Pharmaceuticals	5.05	5.05	5.20	5.05	-3.07%	10/02
Syntel	45.55	45.55	46.15	45.11	-2.02%	10/02
Synthesis Energy	1.400	1.400	1.430	1.330	-9.68%	10/02
Syntroleum Corp	1.030	1.030	1.050	1.030	-0.96%	10/02
Synutra International	5.96	5.96	6.68	5.82	-9.90%	10/02
Sypris Solutions	4.19	4.19	4.20	4.14	1.45%	10/02
T Rowe Price Group Inc	59.14	59.14	59.27	58.39	-0.69%	10/02
Taitron Component	1.000	1.000	1.000	1.000	-0.99%	09/02
Take-Two Interactive	15.80	15.80	16.26	15.70	-2.41%	10/02
Taleo Corp	45.65	45.65	45.74	45.57	0.02%	10/02
Tandy Brands Acce	1.870	1.870	2.140	1.070	79.81%	10/02
Tandy Leather Fac	5.10	5.10	5.10	4.98	1.39%	09/02
Tangoe	15.01	15.01	15.03	14.55	0.94%	10/02
Targacept	6.07	6.07	6.28	6.07	-2.25%	10/02
Taser Intl	4.80	4.80	4.92	4.80	-2.44%	10/02
TAT Technologies	4.43	4.43	4.43	4.33	2.31%	08/02
Taylor Capital Gr	13.17	13.17	13.37	13.17	-0.83%	10/02
Taylor Devices	9.74	9.74	9.74	9.60	1.04%	10/02
Tbs International	0.14	0.14	0.15	0.14	10.24%	09/02
TBUS	0.000	0.000	0.000	0.000	0.00%	30/11
TD Ameritrade Hol	17.00	17.00	17.01	16.80	-0.06%	10/02
Team	29.75	29.75	29.94	29.37	0.00%	30/12
TeamStaff	2.040	2.040	2.050	2.040	-0.49%	10/02
TearLab Corp	1.660	1.660	1.720	1.650	-6.74%	10/02
Tech Data Corp	52.90	52.90	53.88	52.90	-2.51%	10/02
Techne Corp	67.71	67.71	67.83	67.14	-0.15%	10/02
Technical Communications	9.81	9.81	9.99	9.59	-1.01%	10/02
TechTarget	7.14	7.14	7.40	7.13	-3.77%	10/02
Tecumseh Products (A)	4.66	4.66	4.91	4.64	-3.52%	10/02
Tecumseh Products (B)	4.61	4.61	4.61	4.61	-2.95%	10/02
Tegal Corp	3.71	3.71	4.09	3.56	-11.03%	10/02
Tekelec	10.99	10.99	11.00	10.99	0.09%	27/01
Tekmira Pharmaceuticals	2.340	2.340	2.460	2.340	-1.27%	10/02
TeleCommunications	2.68	2.68	2.81	2.66	-5.63%	10/02
Telefonos de Mexi	14.70	14.70	14.80	14.62	-0.41%	30/01
TeleNav	7.72	7.72	7.77	7.61	0.52%	10/02
Telestone Technol	3.99	3.99	4.12	3.96	-3.86%	10/02
TeleTech Holdings	16.93	16.93	17.13	16.88	-1.74%	10/02
Telik	0.178	0.178	0.180	0.168	1.72%	10/02
Tellabs Inc	3.83	3.83	3.85	3.78	0.52%	10/02
Telular Corp	8.06	8.06	8.47	7.99	-2.54%	10/02
Tengion	0.635	0.635	0.635	0.600	4.10%	10/02
Tennessee Commerc	0.159	0.159	0.180	0.152	-0.75%	27/01
Territorial Banco	21.15	21.15	21.50	21.15	-2.49%	10/02
Tesco Corp	13.16	13.16	13.77	13.14	-4.57%	10/02
Tesla Motors	31.10	31.10	32.17	29.91	-4.54%	10/02
TESSCO Tech	18.16	18.16	18.62	18.05	-3.30%	10/02
Tessera Tech	18.94	18.94	19.18	18.76	-1.15%	10/02
Tetra Tech	24.07	24.07	24.60	24.04	-2.96%	10/02
Teva Pharmaceutical Ind Ltd	44.16	44.16	44.73	43.79	-1.12%	10/02
Texas Capital Ban	32.38	32.38	32.57	32.09	-1.13%	10/02
Texas Instruments Inc	33.36	33.36	33.50	33.20	-1.30%	10/02
Texas Roadhouse	15.84	15.84	15.99	15.83	-1.68%	10/02
TF Financial Corp	25.15	25.15	25.97	25.15	-3.12%	10/02
TFS Financial Corp	9.28	9.28	9.31	9.24	-0.85%	10/02
TGC Industries	8.73	8.73	8.76	8.23	-0.80%	10/02
The Advisory Boar	72.84	72.84	73.32	72.39	-1.14%	10/02
The Andersons	43.07	43.07	43.43	41.67	0.54%	10/02
The Bancorp	8.09	8.09	8.37	8.09	-2.53%	10/02
The Bank of Kentu	24.42	24.42	24.64	24.05	0.33%	10/02
The Bon-Ton Store	4.91	4.91	5.09	4.68	-0.81%	10/02
The Cheesecake Factory	31.13	31.13	31.39	30.89	-0.10%	10/02
The Chefs Warehouse	20.06	20.06	20.48	19.60	-2.29%	10/02
The Childrens Place	50.51	50.51	51.35	50.32	-1.52%	10/02
The Connecticut Bank	8.33	8.33	8.41	8.33	-1.77%	10/02
The Dixie Group	4.24	4.24	4.25	4.17	1.44%	10/02
The Eastern Company	19.49	19.49	19.49	18.98	-0.05%	10/02
The Elmira Saving	17.20	17.20	17.25	17.20	-1.60%	10/02
The Ensign Group	26.48	26.48	26.79	26.48	-1.93%	10/02
The Finish Line	23.06	23.06	23.18	22.61	0.48%	10/02
The First Bancshares	8.30	8.30	8.30	8.30	-2.35%	10/02
The First of Long	26.50	26.50	26.80	26.50	-1.30%	10/02
The Fresh Market	43.98	43.98	44.08	43.00	-0.35%	10/02
The Hackett Group	3.98	3.98	4.00	3.98	-1.00%	10/02
The Intergroup Co	18.10	18.10	18.72	18.10	-3.21%	10/02
The KEYW Holding	7.70	7.70	7.80	7.35	2.80%	10/02
The Madison Squar	31.15	31.15	31.33	30.86	0.42%	10/02
The Management Ne	2.550	2.550	2.600	2.550	-3.77%	10/02
The Medicines Com	20.75	20.75	21.02	20.75	-1.14%	10/02
The middleby corp	95.31	95.31	95.96	93.53	-0.68%	10/02
The Navigators Gr	49.06	49.06	49.93	49.04	-1.62%	10/02
The Pantry	12.03	12.03	12.31	12.02	-2.04%	10/02
The Providence Se	15.22	15.22	15.30	15.06	0.13%	10/02
The Savannah Banc	4.92	4.92	4.92	4.92	1.03%	10/02
The Spectranetics	8.33	8.33	8.57	8.20	-1.65%	10/02
The Ultimate Soft	66.24	66.24	66.60	65.80	-0.45%	10/02
The Wendy's Company	5.21	5.21	5.22	5.07	1.96%	10/02
The Wet Seal	3.33	3.33	3.37	3.26	-0.60%	10/02
The York Water Company	17.74	17.74	18.00	17.74	-1.39%	10/02
The9 Ltd	7.42	7.42	7.44	7.28	0.54%	10/02
Theratechnologies	2.38	2.38	2.38	2.33	3.03%	10/02
Theravance	16.53	16.53	16.85	15.72	-4.73%	10/02
THERMOGENESIS Corp	1.020	1.020	1.080	0.950	-11.30%	10/02
TheStreet	1.730	1.730	1.870	1.690	-5.46%	10/02
Thomas Properties	3.97	3.97	4.02	3.71	2.85%	10/02
Thoratec Corp	34.19	34.19	34.51	33.60	-0.96%	10/02
THQ Inc	0.580	0.580	0.600	0.575	-3.33%	10/02
Threshold Pharmaceuticals	3.120	3.120	3.220	2.960	-3.11%	10/02
THT Heat Transfer	1.460	1.460	1.570	1.350	-4.58%	10/02
Tianli Agritech	1.550	1.550	1.600	1.550	-3.73%	10/02
TIB Financial Corp	11.15	11.15	11.15	10.48	8.04%	10/02
TIBCO Software	27.89	27.89	28.22	27.68	-2.52%	10/02
Tibet Pharmaceuticals	0.999	0.999	0.999	0.900	6.27%	10/02
Tier Technologies	4.45	4.45	4.45	4.45	0.00%	03/01
TigerLogic Corp	2.25	2.25	2.31	2.23	-0.44%	10/02
Tii Network Techn	1.700	1.700	1.700	1.690	-0.59%	10/02
Timberland Bancor	4.51	4.51	4.51	4.51	1.35%	10/02
Titan Machinery I	27.54	27.54	27.80	27.13	-2.10%	10/02
TiVo Inc	11.96	11.96	12.13	11.91	-1.81%	10/02
Top Image Systems	2.65	2.65	2.65	2.64	1.92%	10/02
TOP Ships Inc	1.880	1.880	1.880	1.820	9.30%	10/02
TOR Minerals Inte	16.03	16.03	16.05	15.90	0.19%	10/02
Toreador Resource	4.49	4.49	4.61	4.39	1.13%	10/02
TORM A/S	0.850	0.850	0.950	0.820	-3.41%	10/02
Tornier N.V.	19.61	19.61	19.88	19.53	-0.15%	10/02
Tower Bancorp Inc	31.16	31.16	31.41	30.94	-1.89%	10/02
Tower Financial C	10.01	10.01	10.01	9.97	0.91%	10/02
Tower Group	22.97	22.97	23.11	22.79	-1.16%	10/02
Tower Semiconductor	0.810	0.810	0.840	0.810	-2.39%	10/02
Towerstream Corp	2.70	2.70	2.76	2.69	-3.23%	10/02
Town Sports International	8.91	8.91	8.99	8.91	-1.33%	10/02
Towne Bank	13.82	13.82	13.95	13.75	-1.64%	10/02
TPC Group	34.52	34.52	35.23	34.05	-2.38%	10/02
Tractor Supply Co	83.08	83.08	83.34	82.44	-0.28%	10/02
Trans World Enter	2.40	2.40	2.40	2.40	-0.83%	10/02
TranS1 Inc	2.270	2.270	2.480	2.160	-3.81%	10/02
TransAct Technolo	7.27	7.27	7.27	6.86	4.60%	10/02
Transcat	11.31	11.31	11.31	11.31	-1.91%	10/02
Transcend Service	21.01	21.01	21.28	20.50	1.16%	10/02
Transcept Pharmaceuticals	8.28	8.28	8.40	8.26	1.60%	10/02
Transglobe Energy	10.24	10.24	10.25	10.09	-0.58%	10/02
Transition Therapeutics	1.960	1.960	2.140	1.900	-10.91%	10/02
TranSwitch Corp	2.87	2.87	2.96	2.82	-3.04%	10/02
Tranzyme	4.22	4.22	4.41	4.10	-1.40%	10/02
Travelzoo Inc	25.60	25.60	26.28	25.32	-2.51%	10/02
Tree.com	7.04	7.04	7.12	6.98	0.86%	10/02
Tri-Tech Holding	7.40	7.40	7.48	7.12	3.35%	10/02
TriCo Bancshares	16.29	16.29	16.46	16.25	-1.27%	10/02
Trident Microsyst	0.159	0.159	0.159	0.144	0.00%	18/01
TriMas Corp	23.52	23.52	23.60	23.36	-1.63%	10/02
Trimble Navigatio	51.34	51.34	51.39	50.57	-0.46%	10/02
Trinity Biotech p	10.18	10.18	10.25	10.16	-0.78%	10/02
TripAdvisor Inc	30.04	30.04	30.89	28.65	2.39%	10/02
TriQuint Semiconductor	6.20	6.20	6.46	6.16	-5.28%	10/02
Trius Therapeutics	5.47	5.47	5.51	5.41	-0.55%	10/02
True Religion App	26.61	26.61	28.59	26.26	-27.69%	10/02
Trunkbow Internat	2.01	2.01	2.01	2.01	-1.95%	10/02
TrustCo Bank Corp	5.58	5.58	5.73	5.57	-2.96%	10/02
Trustmark Corp	23.91	23.91	24.00	23.68	-1.03%	10/02
TSR	4.34	4.34	4.35	4.34	-2.47%	08/02
TTM Technologies	12.34	12.34	12.58	12.33	-2.14%	10/02
Tudou Holdings Li	13.99	13.99	14.19	13.16	-2.78%	10/02
Tuesday Morning C	3.58	3.58	3.68	3.57	-3.24%	10/02
Tufco Tech	3.40	3.40	3.40	3.40	1.19%	06/02
tw telecom Inc	21.33	21.33	21.43	20.78	0.52%	10/02
Twin Disc	32.40	32.40	32.91	32.12	-2.53%	10/02
U S Concrete	4.57	4.57	4.75	4.52	-3.18%	10/02
U.S. Energy Corp	3.49	3.49	3.74	3.41	-7.43%	10/02
U.S. Global Inves	6.88	6.88	6.91	6.81	-1.57%	10/02
U.S. Home Systems	10.10	10.10	10.14	9.92	1.20%	10/02
Ubiquiti Networks	24.91	24.91	25.20	24.08	0.32%	10/02
UFP Technologies	15.35	15.35	15.49	15.21	1.05%	10/02
Ulta Salon	80.84	80.84	81.17	79.80	-0.71%	10/02
Ultra Clean Holdi	7.76	7.76	7.90	7.67	-2.51%	10/02
Ultralife Corp	4.65	4.65	4.68	4.61	-0.43%	10/02
Ultrapetrol (Bahamas) Ltd	2.88	2.88	2.91	2.78	0.70%	10/02
Ultratech	27.94	27.94	28.35	27.62	-1.69%	10/02
UMB Financial Corp	39.97	39.97	40.53	39.79	-1.89%	10/02
Umpqua Holdings Corp	12.59	12.59	12.68	12.52	-1.72%	10/02
Uni-Pixel	5.30	5.30	5.33	5.20	-1.85%	10/02
Unico American Corp	11.55	11.55	11.55	11.55	0.87%	10/02
Unilife Corp	3.66	3.66	3.88	3.50	-8.73%	10/02
Union Bankshares	19.25	19.25	19.40	19.24	-0.77%	10/02
Union Drilling	6.73	6.73	7.18	6.70	-5.21%	10/02
Union First Marke	14.09	14.09	14.31	14.08	-1.81%	10/02
United Bancorp	8.59	8.59	8.59	8.59	0.94%	10/02
United Bancshares	8.25	8.25	8.25	8.25	2.87%	10/02
United Bankshares	28.32	28.32	29.01	28.25	-1.73%	10/02
United Community Bancorp	6.05	6.05	6.08	5.91	2.54%	09/02
United Community Banks	8.88	8.88	9.08	8.86	-2.20%	10/02
United Community Financial	1.290	1.290	1.300	1.290	-0.77%	10/02
United Financial	15.70	15.70	16.00	15.70	-2.79%	10/02
United Fire & Cas	19.44	19.44	19.88	19.37	-1.97%	10/02
United Natural Foods	45.26	45.26	46.21	44.05	-4.32%	10/02
United Online	5.58	5.58	5.77	5.55	-3.79%	10/02
United Security Bancshares	2.35	2.35	2.39	2.27	2.17%	08/02
United Security Bancshares Inc	5.96	5.96	5.96	5.90	-5.55%	09/02
United States Ltd	65.48	65.48	67.00	65.48	-2.22%	10/02
United Stationers	33.58	33.58	34.50	33.56	-2.79%	10/02
United Therapeutics	49.05	49.05	49.59	48.98	-0.73%	10/02
United-Guardian	16.07	16.07	16.07	16.07	1.52%	10/02
UniTek Global Services Inc	4.04	4.04	4.19	4.04	-3.81%	10/02
Unity Bancorp	6.00	6.00	6.00	5.98	0.33%	10/02
Universal Busines	5.840	5.840	5.840	5.840	1.65%	03/02
Universal Display	45.43	45.43	47.97	45.14	-2.24%	10/02
Universal Electro	19.62	19.62	20.09	19.55	-2.29%	10/02
Universal Forest	32.30	32.30	33.20	32.17	-3.50%	10/02
Universal Stainle	39.01	39.01	39.58	38.45	-2.57%	10/02
Universal Trucklo	17.29	17.29	17.65	17.10	-1.03%	10/02
Univest Corp	16.06	16.06	16.08	15.90	-0.56%	10/02
Uranium Resources	0.950	0.950	1.020	0.940	-7.73%	10/02
Urban Outfitters Inc	27.00	27.00	27.35	26.81	-1.48%	10/02
Urologix	1.580	1.580	1.590	1.440	-1.90%	10/02
Uroplasty	3.50	3.50	3.63	3.49	-1.41%	10/02
US Auto Parts Network	4.37	4.37	4.65	4.35	-6.62%	10/02
US Ecology	19.25	19.25	19.37	19.21	-0.88%	10/02
US Physical Therapy Inc	20.26	20.26	20.84	20.26	-2.92%	10/02
USA Mobility	14.73	14.73	14.87	14.55	0.96%	10/02
USA Technologies	1.050	1.050	1.060	1.020	2.94%	10/02
USA Truck	8.50	8.50	8.91	8.47	-1.73%	10/02
Utah Medical Prod	29.95	29.95	30.32	29.86	0.54%	10/02
UTi Worldwide Inc	14.78	14.78	14.93	14.53	-0.57%	10/02
Utstarcom Inc	1.37	1.37	1.37	1.29	6.20%	10/02
Valence Tech	0.960	0.960	1.020	0.960	-5.88%	10/02
Valley Financial	7.54	7.54	7.54	7.25	4.72%	10/02
Valpey Fisher Corp	4.13	4.13	4.15	4.13	0.00%	24/01
Value Line	11.57	11.57	11.57	11.36	0.43%	10/02
ValueClick	19.64	19.64	20.09	19.62	-3.44%	10/02
ValueVision Media	1.730	1.730	1.880	1.580	-11.28%	10/02
Vanda Pharmaceuticals	5.09	5.09	5.25	5.09	-3.60%	10/02
VASCO Data Securi	9.14	9.14	9.32	9.11	-0.44%	10/02
Vascular Solution	10.85	10.85	10.87	10.73	0.05%	10/02
VCA Antech	22.55	22.55	22.68	22.18	-0.88%	10/02
Veeco Instruments	28.36	28.36	28.46	27.51	0.28%	10/02
Velti Plc	9.73	9.73	9.94	9.58	-0.92%	10/02
Ventrus Bioscienc	9.40	9.40	9.41	9.15	1.84%	10/02
Vera Bradley	36.68	36.68	36.82	35.85	0.47%	10/02
Verenium Corp	2.72	2.72	2.80	2.72	1.10%	10/02
Verint Systems Inc	29.02	29.02	29.98	28.90	-3.62%	10/02
VeriSign Inc	36.61	36.61	36.85	36.38	-0.71%	10/02
Verisk Analytics	40.44	40.44	40.54	39.84	-0.59%	10/02
Vermillion	1.550	1.550	1.620	1.520	-2.52%	10/02
Versant Corp	10.72	10.72	11.00	10.38	0.37%	10/02
Vertex Pharmaceuticals Inc	36.13	36.13	36.99	36.11	-2.46%	10/02
Vertro	1.400	1.400	1.400	1.360	6.06%	10/02
Vestin Realty Mortgage I	1.060	1.060	1.060	1.060	0.95%	08/02
Vestin Realty Mortgage II	1.230	1.230	1.270	1.210	1.65%	10/02
Viacom Inc	55.26	55.26	55.50	54.68	-0.29%	10/02
Viacom Inc B	49.24	49.24	49.31	48.61	-0.30%	10/02
ViaSat	45.22	45.22	45.40	44.76	-0.81%	10/02
Viasystems Group	17.78	17.78	18.42	17.78	-4.05%	10/02
Vical InCorped	3.22	3.22	3.45	3.20	-8.00%	10/02
Vicor Corp	9.19	9.19	9.43	9.16	-2.96%	10/02
Video Display Corp	5.95	5.95	5.95	5.81	0.51%	10/02
ViewPoint Financial	14.50	14.50	14.99	14.34	2.84%	10/02
Village Bank and	1.590	1.590	1.590	1.590	-6.47%	10/02
Village Super Market	32.50	32.50	33.05	32.47	-0.88%	10/02
Vimicro International	1.550	1.550	1.550	1.490	-1.29%	10/02
Virco Manufacturing	1.960	1.960	1.960	1.800	10.73%	10/02
Virgin Media Inc	25.30	25.30	25.49	25.17	-0.35%	10/02
Virginia Commerce	9.23	9.23	9.36	9.15	-1.07%	10/02
ViroPharma Incorp	30.61	30.61	30.88	30.16	-0.13%	10/02
VirtualScopics	1.300	1.300	1.300	1.250	3.17%	10/02
Virtus Investment	80.73	80.73	80.89	79.93	-0.65%	10/02
Virtusa Corp	16.21	16.21	16.50	15.64	1.82%	10/02
Vision-Sciences	1.690	1.690	1.790	1.590	-1.74%	10/02
VisionChina Media	1.500	1.500	1.570	1.450	-5.06%	10/02
VIST Financial	12.10	12.10	12.14	12.05	0.25%	10/02
Vistaprint N.V.	39.23	39.23	40.53	39.20	-3.02%	10/02
Vitacost.com	6.85	6.85	6.93	6.78	-1.86%	10/02
Vitesse Semiconductor	3.58	3.58	3.70	3.51	-3.76%	10/02
Vitran Corp	7.72	7.72	7.81	7.58	0.13%	10/02
VIVUS	12.34	12.34	12.75	12.33	-3.37%	10/02
Vocus	23.28	23.28	23.66	22.07	4.39%	10/02
Vodafone Group Plc	27.40	27.40	27.43	27.32	-1.33%	10/02
Volcano Corp	27.45	27.45	27.61	27.19	-1.54%	10/02
Volterra Semiconductor Corp	31.17	31.17	32.11	30.40	-2.01%	10/02
VOXX International	13.88	13.88	13.96	12.66	7.35%	10/02
VSB Bancorp	10.450	10.450	10.450	10.420	-0.29%	01/02
VSE Corp	26.57	26.57	27.04	26.57	-2.10%	10/02
Wacoal Holdings Corp.	64.14	64.14	64.26	63.98	-0.39%	10/02
Warner Chilcott Plc	16.42	16.42	16.47	16.11	0.24%	10/02
Warren Resources	3.99	3.99	4.00	3.85	1.27%	10/02
Warwick Valley	13.80	13.80	13.88	13.80	-0.07%	10/02
Washington Bankin	12.72	12.72	12.96	12.72	-1.01%	10/02
Washington Federa	15.83	15.83	16.06	15.80	-1.00%	10/02
Washington Trust	24.22	24.22	24.82	24.22	-1.90%	10/02
Waterstone Financial	2.210	2.210	2.260	2.200	-1.78%	10/02
Wave Systems Corp	2.17	2.17	2.20	2.17	-1.36%	10/02
Wayne Savings	7.99	7.99	8.03	7.90	-0.62%	06/02
Wayside Tech	12.94	12.94	12.95	12.61	1.25%	10/02
WCA Waste Corp	6.46	6.46	6.47	6.46	0.16%	10/02
WD-40 Company	43.31	43.31	43.77	43.19	-1.55%	10/02
Web.com Group	12.90	12.90	13.16	12.63	-1.00%	10/02
WebMD Health Corp	27.09	27.09	27.61	27.04	-1.85%	10/02
WebMediaBrands Inc	0.75	0.75	0.77	0.72	-3.85%	10/02
Websense	17.41	17.41	17.65	17.40	-1.16%	10/02
Werner Enterprise	25.48	25.48	25.58	25.33	-1.05%	10/02
WesBanco	19.86	19.86	20.15	19.81	-2.60%	10/02
West BanCorp	9.68	9.68	9.87	9.59	-2.81%	10/02
West Coast Bancor	16.01	16.01	16.31	15.97	-2.14%	10/02
West Marine	13.05	13.05	13.28	13.04	-1.88%	10/02
Westamerica Banco	46.63	46.63	47.09	46.50	-1.85%	10/02
Westell Tech	2.30	2.30	2.33	2.28	-0.43%	10/02
Western Liberty	2.65	2.65	2.66	2.65	0.38%	10/02
Westfield Financial	8.05	8.05	8.12	8.04	-0.74%	10/02
Westinghouse	0.780	0.780	0.809	0.770	1.30%	10/02
Westmoreland Coal	12.73	12.73	12.86	12.30	2.33%	10/02
Westmoreland Coal (Depositary)	26.700	26.700	26.700	26.700	0.75%	10/02
Westport Innovations Inc	42.20	42.20	42.50	40.56	1.56%	10/02
Westway Group	5.70	5.70	5.70	5.66	0.18%	10/02
Weyco Group	25.82	25.82	26.33	25.82	-2.46%	10/02
Whole Foods Market Inc	81.63	81.63	82.19	79.58	-0.49%	10/02
Wi-LAN Inc	5.45	5.45	5.47	5.43	-2.68%	10/02
Willamette Valley	3.24	3.24	3.24	3.22	0.62%	09/02
Willdan Group	3.75	3.75	3.75	3.75	-1.32%	10/02
Willis Lease Finance Corp	14.00	14.00	14.00	13.99	-0.07%	10/02
Wilshire Bancorp	4.19	4.19	4.22	4.15	-0.95%	10/02
Windstream Corp	12.36	12.36	12.45	12.32	-0.88%	10/02
Winmark Corp	61.28	61.28	61.76	61.16	-0.58%	10/02
Winn-Dixie Stores	9.45	9.45	9.47	9.45	0.11%	10/02
Winner Medical Group	2.88	2.88	3.05	2.88	-5.57%	10/02
Wintrust Financial	31.17	31.17	31.51	31.11	-2.26%	10/02
Wireless Ronin Te	1.090	1.090	1.130	1.060	2.83%	10/02
WisdomTree Invest	6.38	6.38	6.40	6.21	0.31%	10/02
Wolverine Bancorp	15.01	15.01	15.73	15.01	-4.09%	10/02
Woodward	44.16	44.16	44.48	44.00	-0.99%	10/02
World Acceptance	65.43	65.43	65.77	64.79	-1.52%	10/02
World Energy Solutions	4.38	4.38	4.38	4.15	5.68%	10/02
World Heart Corp	0.260	0.260	0.260	0.260	4.00%	10/02
Wowjoint Holdings	0.667	0.667	0.760	0.510	28.27%	10/02
WPCS International	1.650	1.650	1.680	1.650	-0.60%	10/02
WPP Plc	61.47	61.47	61.65	61.04	-1.00%	10/02
Wright Medical Group	16.63	16.63	16.76	16.43	0.12%	10/02
WSB Holdings	3.00	3.00	3.02	3.00	-3.23%	10/02
WSFS Financial Corp	41.21	41.21	42.00	41.15	-2.51%	10/02
WSI Industries Inc	5.25	5.25	5.25	5.24	0.57%	10/02
Wuhan General Gro	0.313	0.313	0.460	0.313	-28.82%	10/02
WVS Financial Corp	8.41	8.41	8.77	8.41	-1.64%	10/02
Wynn Resorts Ltd	113.20	113.20	114.18	112.04	-0.34%	10/02
X-Rite	4.55	4.55	4.64	4.55	-3.19%	10/02
XATA Corp	1.300	1.300	1.300	1.300	-1.48%	10/02
Xenith Bankshares	3.60	3.60	3.71	3.60	-1.37%	10/02
XenoPort	4.30	4.30	4.57	4.30	-5.70%	10/02
Xilinx Inc	36.33	36.33	36.60	36.13	-1.42%	10/02
XOMA Ltd	1.530	1.530	1.600	1.520	-3.77%	10/02
Xyratex Ltd	16.88	16.88	16.94	16.61	-0.53%	10/02
Yadkin Valley Financial Corp	2.140	2.140	2.170	2.140	0.47%	10/02
Yahoo! Inc	16.14	16.14	16.31	16.02	0.87%	10/02
Yandex	21.27	21.27	21.85	21.03	-3.93%	10/02
Yongye International	3.99	3.99	4.07	3.99	-2.21%	10/02
Young Innovations	29.46	29.46	29.99	29.46	-2.29%	10/02
YRC Worldwide	9.30	9.30	9.64	9.12	0.00%	06/01
Yucheng Tech	2.45	2.45	2.49	2.45	-1.21%	10/02
ZAGG Inc	10.23	10.23	10.52	10.19	-2.66%	10/02
Zalicus Inc	1.120	1.120	1.150	1.110	-2.61%	10/02
Zebra Tech	39.25	39.25	39.50	39.05	-1.48%	10/02
ZELTIQ Aesthetics	11.21	11.21	11.29	11.19	-0.09%	10/02
Zhone Tech	1.360	1.360	1.420	1.340	-4.90%	10/02
Zhongpin Inc	11.02	11.02	11.11	10.88	0.55%	10/02
Zillow	32.54	32.54	32.94	31.60	0.74%	10/02
Zion Oil & Gas Inc	2.47	2.47	2.56	2.47	-1.20%	10/02
Zions Bancorp (UT)	18.37	18.37	18.45	18.08	-0.76%	10/02
ZIOPHARM Oncology	5.28	5.28	5.44	5.25	-0.75%	10/02
Zipcar	15.33	15.33	15.52	15.15	-1.16%	10/02
ZipRealty	1.300	1.300	1.300	1.220	0.78%	10/02
Zix Corp	3.14	3.14	3.29	3.14	-4.85%	10/02
Zogenix	2.71	2.71	2.82	2.66	-3.21%	10/02
Zoll Medical Corp	72.00	72.00	72.14	68.37	4.08%	10/02
Zoltek Companies	12.49	12.49	13.36	12.13	-1.89%	10/02
Zoom Technologies	1.360	1.360	1.480	1.350	-8.11%	10/02
ZST Digital Networks Inc	3.07	3.07	3.10	3.04	0.99%	10/02
Zumiez Inc	29.38	29.38	29.62	29.06	-1.61%	10/02
Zygo Corp	18.82	18.82	19.06	18.38	0.70%	10/02

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Find A Broker

CFDs Quotes

SPX 500 Futures	1348.65	+8.15	+0.61%
NQ 100 Futures	2563.80	+15.30	+0.60%
US 30	12801.23	-89.23	-0.69%
DAX	6736.30	+43.34	+0.65%
UK 100	5904.80	+52.41	+0.90%
Japan 225	8999.18	+52.01	+0.58%
US Dollar Index	78.84	-0.27	-0.34%

CFDs Quotes

Gold	1728.95	+3.65	+0.21%
Silver	33.773	+0.169	+0.50%
Copper	3.882	+0.020	+0.52%
Crude Oil	99.89	+0.87	+0.87%
Natural Gas	2.417	-0.059	-2.40%
US Cotton No.2	92.34	+1.73	+1.91%
US Coffee C	219.50	+0.90	+0.41%

EUR/USD	1.3258	+0.0060	+0.45%
GBP/USD	1.5801	+0.0046	+0.29%
USD/JPY	77.68	+0.07	+0.09%
USD/CHF	0.9121	-0.0044	-0.48%
AUD/USD	1.0756	+0.0083	+0.77%
USD/CAD	0.9986	-0.0027	-0.27%
EUR/CHF	1.2093	+0.0001	+0.00%

CFDs Quotes

Euro Bund	137.88	-0.78	-0.56%
Italian Govt. B.	103.00	+0.56	+0.54%
Euro BOBL	124.76	-0.47	-0.38%
UK Gilt	115.53	-0.25	-0.22%
US 2 YR T-Note	110.27	+0.01	+0.01%
US 10 YR T-Note	131.01	-0.20	-0.15%
US 30 YR T-Bond	142.07	-0.36	-0.25%

Name	Price	Chg.	Chg. %

USD/SGD	1.2541	-0.0073	-0.57%
USD/MXN	12.7027	-0.0990	-0.77%
USD/TRY	1.7558	-0.0062	-0.35%
EUR/CAD	1.3240	0.0024	0.18%
USD/PLN	3.1646	-0.0293	-0.92%
USD/DKK	5.6063	-0.0257	-0.46%
USD/ILS	3.7180	-0.0017	-0.05%
USD/NOK	5.7182	-0.0246	-0.43%

NASDAQ Stocks

Find A Broker

Sponsored Links