Stock Trends
NASDAQ Bullish New High Portfolio - Trading History

(closed positions)

January 5, 1990 to September 5, 2025

Position
No.
Bought Sold Gain/ (Loss)
date stock symbol shares price comm. cost
adjs
net cost date wks
held
sell
trigger
price comm. proc
adjs
net
proceeds
$ %
1 1990-01-05 Penford Corp PENX   521 19.00 99   9,998 1990-07-27 29 5 31.25 163   16,118 6,120 61.2
2 1990-02-02 Telefonos de Mexico Sa TFONY   4877 2.03 99   9,999 1990-06-15 19 2 2.71 132   13,085 3,085 30.9
3 1990-03-30 Powell Industries Inc POWL   1165 8.50 99   10,002 1990-04-13 2 2 7.00 82   8,073 -1,928 -19.3
4 1990-04-06 Agilysys Inc AGYS   3037 3.26 99   10,000 1990-06-15 10 5 3.74 114   11,245 1,245 12.4
5 1990-04-06 X Rite Inc XRIT   2781 3.56 99   9,999 1990-05-04 4 2 3.00 83   8,260 -1,740 -17.4
6 1990-04-27 Royal Bancshares of Pa RBPAA   2287 4.33 99   10,002 1990-05-18 3 5 3.96 91   8,966 -1,036 -10.4
7 1990-06-01 MTS Systems Corp MTSC   1552 6.38 99   10,001 1990-06-22 3 3 5.56 86   8,543 -1,458 -14.6
8 1990-06-08 Repligen Corp RGEN   639 15.50 99   10,004 1990-06-22 2 2 14.00 89   8,857 -1,147 -11.5
9 1990-06-15 Harris and Harris Group Inc TINY   3046 3.25 99   9,999 1990-08-03 7 2 3.00 91   9,047 -952 -9.5
10 1990-12-07 Conmed Corp CNMD   3184 3.11 99   10,001 1991-03-22 15 2 4.30 137   13,554 3,553 35.5
11 1991-01-25 EMS Technologies Inc ELMG   1320 7.50 99   9,999 1991-06-14 20 5 11.13 147   14,545 4,546 45.5
12 1991-01-25 Parametric Tech Corp New PTC   2947 3.36 99   10,001 1991-06-28 22 3 3.71 109   10,824 823 8.2
13 1991-02-01 Orasure Technologies Inc OSUR   762 13.00 99   10,005 1991-04-12 10 2 19.00 145   14,333 4,328 43.3
14 1991-02-15 Immunogen Inc IMGN   639 15.50 99   10,004 1991-04-05 7 2 17.00 109   10,754 751 7.5
15 1991-02-15 Midwest Grain Products Inc MGPI   1121 8.83 99   9,997 1991-03-15 4 5 8.83 99   9,799 -198 -2.0
16 1991-02-15 Transcend Services Inc TRCR   293 33.75 99   9,988 1991-05-03 11 5 45.00 132   13,053 3,066 30.7
17 1991-02-15 Vicor Corp VICR   1886 5.25 99   10,001 1991-11-22 40 2 17.00 321   31,741 21,741 217.4
18 1991-03-22 Comarco Inc CMRO   2585 3.83 99   10,000 1991-05-03 6 2 3.25 84   8,317 -1,682 -16.8
19 1991-03-29 Telefonos de Mexico Sa TFONY   2089 4.74 99   10,001 1991-05-24 8 2 2.48 52   5,129 -4,872 -48.7
20 1991-04-05 Supertex Inc SUPX   2552 3.88 99   10,001 1991-09-13 23 3 4.13 105   10,434 434 4.3
21 1991-04-12 Conmed Corp CNMD   1377 7.19 99   10,000 1991-05-03 3 2 5.70 78   7,770 -2,229 -22.3
22 1991-04-12 Coca Cola Bottling Co Cons COKE   374 26.50 99   10,010 1991-05-03 3 3 23.25 87   8,609 -1,402 -14.0
23 1991-04-19 Parkvale Fin Corp PVSA   3289 3.01 99   9,999 1992-02-07 42 5 3.90 128   12,699 2,700 27.0
24 1991-04-26 Trustmark Corp TRMK   2698 3.67 99   10,001 1991-07-05 10 3 3.33 90   8,895 -1,106 -11.1
25 1991-05-24 Associated Banc Corp ASBC   1373 7.21 99   9,998 1991-08-30 14 3 7.35 101   9,991 -8 -0.1
26 1991-07-12 Lancaster Colony Corp LANC   1667 5.94 99   10,001 1992-04-24 41 3 10.72 179   17,692 7,691 76.9
27 1991-07-12 SLM Corp SLM   5026 1.97 99   9,993 1991-09-20 10 5 2.20 111   10,969 975 9.8
28 1991-07-26 First Financial Holdings Inc FFCH   3104 3.19 99   10,001 1991-10-18 12 5 3.38 105   10,387 386 3.9
29 1991-08-23 Seacoast Bkg Corp Fl SBCF   503 19.70 99   10,008 1991-10-18 8 5 18.20 92   9,063 -945 -9.4
30 1991-08-30 Immunomedics Inc IMMU   943 10.50 99   10,001 1991-10-04 5 2 8.50 80   7,935 -2,065 -20.6
31 1991-09-20 Trans World Entertainment TWMC   1200 8.25 99   9,999 1991-10-18 4 5 7.25 87   8,613 -1,386 -13.9
32 1991-11-08 Connecticut Water Service Inc CTWS   1036 9.56 99   10,003 1992-01-10 9 5 10.44 108   10,708 704 7.0
33 1991-12-13 Tecumseh Products Co TECU   374 26.50 99   10,010 1992-01-03 3 5 26.25 98   9,719 -291 -2.9
34 1991-12-27 Span American Medical Systems Inc SPAN   1218 8.13 99   10,001 1992-02-14 7 2 11.75 143   14,168 4,167 41.7
35 1992-01-10 Comarco Inc CMRO   2287 4.33 99   10,002 1992-03-06 8 3 3.75 86   8,490 -1,511 -15.1
36 1992-01-10 AP Pharma APPA   174 57.00 99   10,017 1992-02-21 6 2 49.50 86   8,527 -1,490 -14.9
37 1992-01-17 Ameriserv Financial Inc ASRV   1467 6.75 99   10,001 1992-02-07 3 5 6.17 91   8,961 -1,040 -10.4
38 1992-01-17 California Amplifier Inc CAMP   3368 2.94 99   10,001 1992-02-28 6 2 3.50 118   11,670 1,669 16.7
39 1992-01-17 O'Charleys Inc CHUX   2878 3.44 99   9,999 1992-04-10 12 3 3.56 102   10,143 144 1.4
40 1992-01-17 CSP Inc CSPI   1318 7.51 99   9,997 1992-03-06 7 3 6.39 84   8,338 -1,659 -16.6
41 1992-01-17 Medical Action MDCI   3549 2.79 99   10,001 1992-02-07 3 2 2.25 80   7,905 -2,095 -20.9
42 1992-01-17 Werner Enterprises Inc WERN   1996 4.96 99   9,999 1992-02-21 5 5 4.72 94   9,327 -672 -6.7
43 1992-01-24 Tecumseh Products Co TECU   350 28.25 99   9,986 1992-04-17 12 5 30.50 107   10,568 582 5.8
44 1992-02-14 Orbit International Corp ORBT   737 13.44 99   10,004 1992-04-17 9 5 13.20 97   9,631 -373 -3.7
45 1992-03-06 Icad Inc ICAD   145 68.15 99   9,981 1992-03-27 3 2 52.50 76   7,536 -2,444 -24.5
46 1992-03-06 Middlesex Water Co MSEX   1320 7.50 99   9,999 1992-04-17 6 5 7.19 95   9,396 -603 -6.0
47 1992-03-06 Trustmark Corp TRMK   1949 5.08 99   10,000 1992-06-12 14 5 5.33 104   10,284 284 2.8
48 1992-03-13 Astec Industries Inc ASTE   4806 2.06 99   9,999 1992-04-03 3 5 1.91 92   9,088 -912 -9.1
49 1992-03-27 Hawkins Inc HWKN   2519 3.93 99   9,999 1992-05-01 5 3 3.46 87   8,629 -1,370 -13.7
50 1992-05-15 UMB Financial Corp UMBF   754 13.14 99   10,007 1992-07-17 9 5 13.14 99   9,808 -198 -2.0
51 1992-05-22 First Financial Holdings Inc FFCH   2397 4.13 99   9,999 1992-08-14 12 5 4.56 109   10,821 822 8.2
52 1992-05-22 Seacoast Bkg Corp Fl SBCF   429 23.10 99   10,009 1992-06-12 3 5 21.40 92   9,089 -920 -9.2
53 1992-05-29 Bassett Furniture Industries Inc BSET   347 28.56 99   10,010 1992-06-19 3 2 21.51 75   7,390 -2,620 -26.2
54 1992-06-05 Hancock Holding Company HBHC   1469 6.74 99   10,000 1992-07-31 8 5 7.46 110   10,849 849 8.5
55 1992-06-12 Middlesex Water Co MSEX   1183 8.37 99   10,001 1992-07-17 5 5 8.19 97   9,592 -409 -4.1
56 1992-06-26 State Auto Financial Corp STFC   2895 3.42 99   10,000 1992-07-24 4 5 3.58 104   10,260 261 2.6
57 1992-07-17 Cathay General Bancorp CATY   1600 6.19 99   10,003 1992-09-25 10 3 5.56 89   8,807 -1,196 -12.0
58 1992-07-31 Agilysys Inc AGYS   1964 5.04 99   9,998 1992-08-28 4 5 4.67 92   9,080 -917 -9.2
59 1992-07-31 National Pa Bancshares Inc NPBC   2698 3.67 99   10,001 1993-06-04 44 5 6.22 168   16,614 6,613 66.1
60 1992-08-21 First Source Corp SRCE   1456 6.80 99   10,000 1992-10-16 8 3 6.28 91   9,052 -948 -9.5
61 1992-09-04 First Financial Bancorp FFBC   1291 7.67 99   10,001 1992-11-27 12 5 7.72 100   9,867 -134 -1.3
62 1992-09-11 Arctic Cat Inc ACAT   1351 7.33 99   10,002 1993-04-16 31 5 10.78 146   14,418 4,416 44.1
63 1992-09-18 Acxiom Corp ACXM   2991 3.31 99   9,999 1993-01-29 19 3 4.09 122   12,111 2,112 21.1
64 1992-09-18 CBRL Group Inc CBRL   393 25.17 99   9,991 1992-12-18 13 5 28.67 113   11,155 1,164 11.7
65 1992-09-25 Royal Gold Inc RGLD   4950 2.00 99   9,999 1992-10-16 3 2 1.38 68   6,763 -3,236 -32.4
66 1992-10-09 Scientific Games Corp SGMS   2912 3.40 99   10,000 1993-01-15 14 2 5.20 151   14,991 4,991 49.9
67 1992-10-23 Magic Software Enterprise Inc MGIC   2640 3.75 99   9,999 1992-12-18 8 2 4.17 110   10,899 900 9.0
68 1992-10-23 Zions Bancorp ZION   1256 7.88 99   9,996 1993-04-16 25 5 12.00 151   14,921 4,925 49.3
69 1992-11-13 Optelecom Inc OPTC   3300 3.00 99   9,999 1993-03-26 19 2 7.17 237   23,424 13,425 134.3
70 1992-11-13 Astec Industries Inc ASTE   2929 3.38 99   9,999 1993-01-29 11 2 4.81 141   13,948 3,949 39.5
71 1992-11-13 Idexx Laboratories IDXX   2805 3.53 99   10,001 1993-08-27 41 5 5.66 159   15,718 5,717 57.2
72 1992-12-04 Micros Systems MCRS   3913 2.53 99   9,999 1993-01-29 8 2 1.98 77   7,670 -2,329 -23.3
73 1992-12-25 Heartland Express Inc HTLD   3268 3.03 99   10,001 1993-01-29 5 5 2.94 96   9,512 -489 -4.9
74 1993-01-01 American National Insurance Co ANAT   190 52.00 99   9,979 1993-04-30 17 3 52.63 100   9,900 -79 -0.8
75 1993-01-01 Glacier Bancorp GBCI   3823 2.59 99   10,001 1993-02-26 8 3 2.45 94   9,273 -728 -7.3
76 1993-01-08 Bassett Furniture Industries Inc BSET   298 33.26 99   10,011 1993-04-02 12 3 35.07 105   10,346 335 3.4
77 1993-01-08 Midwest Grain Products Inc MGPI   747 13.25 99   9,997 1993-04-16 14 5 14.25 106   10,538 542 5.4
78 1993-01-15 BTU Intl Inc BTUI   4400 2.25 99   9,999 1993-03-12 8 2 2.38 105   10,367 368 3.7
79 1993-01-15 Comcast Corp New CMCSK   2134 4.64 99   10,001 1993-04-02 11 2 3.64 78   7,690 -2,311 -23.1
80 1993-01-15 Orbotech Ltd ORBK   1189 8.33 99   10,003 1993-02-19 5 2 7.89 94   9,287 -716 -7.2
81 1993-01-15 World Acceptance Corp WRLD   1949 5.08 99   10,000 1993-04-23 14 3 5.50 107   10,612 612 6.1
82 1993-01-22 Great Southern Bancorp GSBC   4249 2.33 99   9,999 1993-05-21 17 3 2.46 105   10,348 349 3.5
83 1993-01-22 Parkvale Fin Corp PVSA   1325 7.47 99   9,997 1993-02-12 3 5 6.88 91   9,025 -972 -9.7
84 1993-01-22 First Source Corp SRCE   1236 8.01 99   9,999 1993-03-12 7 5 7.77 96   9,508 -492 -4.9
85 1993-01-22 Whitney Holding Co WTNY   1230 8.05 99   10,001 1993-05-14 16 3 9.19 113   11,191 1,190 11.9
86 1993-01-29 Ameriserv Financial Inc ASRV   1142 8.67 99   10,000 1993-04-30 13 3 7.67 88   8,672 -1,329 -13.3
87 1993-01-29 Bryn Mawr Bank Corp BMTC   3133 3.16 99   9,999 1993-05-28 17 3 3.31 104   10,267 267 2.7
88 1993-01-29 Nash Finch Co NAFC   463 21.38 99   9,998 1993-03-26 8 3 19.50 90   8,938 -1,060 -10.6
89 1993-02-05 State Auto Financial Corp STFC   2200 4.50 99   9,999 1993-05-07 13 3 4.58 101   9,975 -24 -0.2
90 1993-02-19 Cohu Inc COHU   4195 2.36 99   9,999 1993-09-03 28 3 4.00 168   16,612 6,613 66.1
91 1993-03-05 MGE Energy Inc MGEE   637 15.55 99   10,007 1993-08-20 24 5 15.33 98   9,670 -337 -3.4
92 1993-03-05 Sanderson Farms Inc SAFM   1061 9.33 99   9,998 1993-06-04 13 3 9.56 101   10,042 44 0.4
93 1993-03-05 Trustco Bank Corp New York TRST   2743 3.61 99   10,001 1993-12-03 39 3 3.95 108   10,727 725 7.2
94 1993-03-05 Tetra Tech Inc TTEK   3065 3.23 99   9,999 1993-03-26 3 5 2.94 90   8,921 -1,078 -10.8
95 1993-04-02 Hancock Holding Company HBHC   1067 9.28 99   10,001 1993-05-21 7 5 9.13 97   9,644 -356 -3.6
96 1993-04-02 Parkvale Fin Corp PVSA   1281 7.73 99   10,001 1993-04-23 3 5 7.34 94   9,309 -693 -6.9
97 1993-04-30 Glacier Bancorp GBCI   3574 2.77 99   9,999 1993-08-06 14 5 3.39 121   11,995 1,996 20.0
98 1993-04-30 US Global Investors Inc GROW   3765 2.63 99   10,001 1993-08-06 14 3 2.50 94   9,318 -683 -6.8
99 1993-05-07 Lam Research Corp LRCX   1366 7.25 99   10,003 1993-10-15 23 5 10.17 139   13,753 3,751 37.5
100 1993-05-07 Park-Ohio Holdings Corp PKOH   954 10.38 99   10,002 1993-06-04 4 5 10.25 98   9,681 -321 -3.2
101 1993-05-14 Helen of Troy Ltd HELE   1957 5.06 99   10,001 1993-07-09 8 2 3.59 70   6,955 -3,046 -30.5
102 1993-05-21 Coca Cola Bottling Co Cons COKE   440 22.50 99   9,999 1993-12-17 30 5 38.00 167   16,553 6,554 65.5
103 1993-05-21 Pam Trans Service Inc PTSI   3046 3.25 99   9,999 1993-06-25 5 2 3.50 107   10,554 556 5.6
104 1993-05-28 AEP Industries Inc AEPI   943 10.50 99   10,001 1993-08-06 10 5 10.50 99   9,802 -198 -2.0
105 1993-06-04 Lakeland Industries Inc LAKE   3868 2.56 99   10,001 1993-07-02 4 2 2.16 84   8,271 -1,730 -17.3
106 1993-06-04 United States Physical Therapy Inc USPH   3215 3.08 99   10,001 1993-08-27 12 5 4.42 142   14,068 4,067 40.7
107 1993-06-18 MTS Systems Corp MTSC   1342 7.38 99   10,003 1993-07-23 5 5 6.94 93   9,220 -783 -7.8
108 1993-06-25 Kopin Corp KOPN   1759 5.63 99   10,002 1993-08-06 6 2 5.00 88   8,707 -1,295 -12.9
109 1993-08-06 Ceco Environmental Corp CECE   1840 5.38 99   9,998 1993-10-08 9 3 5.19 96   9,454 -544 -5.4
110 1993-08-06 Integrated Device Tech Inc IDTI   1165 8.50 99   10,002 1993-10-22 11 2 7.13 83   8,223 -1,778 -17.8
111 1993-08-06 Tellabs Inc TLAB   6388 1.55 99   9,990 1993-11-05 13 5 1.97 126   12,454 2,465 24.7
112 1993-08-13 Comtech Telecomm Co CMTL   3075 3.22 99   10,001 1993-09-17 5 5 3.15 97   9,589 -411 -4.1
113 1993-08-13 Logic Devices Inc LOGC   2084 4.75 99   9,998 1993-11-12 13 2 5.75 120   11,863 1,865 18.7
114 1993-08-13 Research Frontiers Inc REFR   1010 9.80 99   9,997 1993-09-10 4 2 8.20 83   8,199 -1,798 -18.0
115 1993-08-20 Caseys General Stores Inc CASY   1908 5.19 99   10,002 1993-09-10 3 5 5.06 97   9,558 -444 -4.4
116 1993-08-20 Electro Scientific Industries Inc ESIO   1837 5.39 99   9,998 1993-10-15 8 2 5.75 106   10,464 465 4.7
117 1993-08-27 AEP Industries Inc AEPI   837 11.83 99   10,001 1993-10-01 5 3 11.00 92   9,115 -886 -8.9
118 1993-09-03 O'Charleys Inc CHUX   1938 5.11 99   10,002 1993-11-19 11 5 6.17 120   11,838 1,836 18.4
119 1993-09-03 Nutrition 21 Inc NXXI   1800 5.50 99   9,999 1993-11-19 11 5 5.75 104   10,247 248 2.5
120 1993-09-03 Park-Ohio Holdings Corp PKOH   777 12.75 99   10,006 1993-09-24 3 5 11.25 87   8,654 -1,352 -13.5
121 1993-09-10 New Hampshire Thrift Bancshares NHTB   1980 5.00 99   9,999 1993-11-19 10 3 4.63 92   9,076 -923 -9.2
122 1993-09-17 Associated Banc Corp ASBC   843 11.75 99   10,004 1993-11-26 10 3 10.65 90   8,888 -1,116 -11.2
123 1993-09-17 Fiserv Inc FISV   3075 3.22 99   10,001 1993-11-19 9 3 3.08 95   9,361 -639 -6.4
124 1993-10-01 Pam Trans Service Inc PTSI   1930 5.13 99   10,000 1993-11-19 7 2 6.25 121   11,942 1,942 19.4
125 1993-10-15 Credit Accep Corp Mich CACC   777 12.75 99   10,006 1993-11-26 6 5 11.33 88   8,715 -1,290 -12.9
126 1993-10-15 General Comm Inc GNCMA   2330 4.25 99   10,002 1993-11-26 6 2 4.13 96   9,527 -475 -4.8
127 1993-10-22 Neogen Corp. NEOG   7280 1.36 99   10,000 1993-12-17 8 5 1.31 95   9,417 -582 -5.8
128 1993-10-22 Scholastic Corp SCHL   372 26.63 99   10,005 1993-11-05 2 2 21.75 81   8,010 -1,995 -19.9
129 1993-11-05 United States of America Truck Inc USAK   639 15.50 99   10,004 1994-01-07 9 5 17.00 109   10,754 751 7.5
130 1993-12-03 American Superconductor Corp AMSC   479 20.67 99   10,000 1994-01-21 7 5 22.33 107   10,589 589 5.9
131 1993-12-17 Toreador Resources Corp TRGL   2261 4.38 99   10,002 1993-12-24 1 2 3.63 82   8,125 -1,877 -18.8
132 1993-12-31 National Pa Bancshares Inc NPBC   1141 8.68 99   10,003 1994-01-14 2 3 8.09 92   9,138 -865 -8.6
133 1993-12-31 Simmons First Natl Corp SFNC   1080 9.17 99   10,003 1994-01-14 2 3 8.50 92   9,088 -914 -9.1
134 1994-01-07 Nobility Homes Inc NOBH   3194 3.10 99   10,000 1994-04-01 12 2 2.96 95   9,360 -641 -6.4
135 1994-01-07 SEI Investments SEIC   4286 2.31 99   10,000 1994-01-28 3 5 2.06 88   8,741 -1,259 -12.6
136 1994-01-14 Consumer Portfolio Services Inc CPSS   1980 5.00 99   9,999 1994-04-15 13 2 5.13 102   10,056 57 0.6
137 1994-01-21 Electro Rent Corp ELRC   1980 5.00 99   9,999 1994-02-11 3 5 4.39 87   8,605 -1,394 -13.9
138 1994-01-28 General Comm Inc GNCMA   1722 5.75 99   10,001 1994-03-18 7 3 5.00 86   8,524 -1,477 -14.8
139 1994-02-25 American Woodmark Corp AMWD   3046 3.25 99   9,999 1994-04-29 9 2 2.81 86   8,474 -1,525 -15.2
140 1994-03-04 Park-Ohio Holdings Corp PKOH   591 16.75 99   9,998 1994-04-01 4 2 14.63 86   8,560 -1,438 -14.4
141 1994-03-11 Perceptron Inc PRCP   781 12.67 99   9,994 1994-04-01 3 2 10.17 79   7,863 -2,131 -21.3
142 1994-03-11 Royal Bancshares of Pa RBPAA   1923 5.15 99   10,002 1994-05-27 11 5 6.05 116   11,518 1,515 15.2
143 1994-03-18 Hi Tech Pharmacal Inc HITK   1858 5.33 99   10,002 1994-05-06 7 2 4.56 85   8,388 -1,614 -16.1
144 1994-03-18 Methanex Corp MEOH   1002 9.88 99   9,999 1994-10-21 31 2 15.31 153   15,187 5,188 51.9
145 1994-03-18 LSI Logic Corp LSI   1749 5.66 99   9,998 1994-04-15 4 2 4.53 79   7,844 -2,155 -21.6
146 1994-04-15 Makita Corp Spons MKTAY   492 20.13 99   10,003 1994-07-29 15 3 19.75 97   9,620 -383 -3.8
147 1994-05-06 Interphase Corp INPH   1493 6.63 99   9,998 1994-05-27 3 5 6.13 92   9,061 -937 -9.4
148 1994-06-17 Independent Bank Corp Ma INDB   1552 6.38 99   10,001 1994-08-26 10 5 6.50 101   9,987 -14 -0.1
149 1994-06-24 Zoltek Cos Inc ZOLT   3391 2.92 99   10,001 1994-09-09 11 2 3.50 119   11,750 1,749 17.5
150 1994-07-01 Fulton Fin Corp Pa FULT   1623 6.10 99   9,999 1994-09-09 10 3 5.75 93   9,239 -760 -7.6
151 1994-07-29 Rentrak Corp RENT   1100 9.00 99   9,999 1994-08-19 3 5 8.00 88   8,712 -1,287 -12.9
152 1994-08-26 O'Charleys Inc CHUX   1024 9.67 99   10,001 1994-09-16 3 5 9.17 94   9,296 -705 -7.0
153 1994-08-26 Staples Inc SPLS   3549 2.79 99   10,001 1994-12-02 14 3 2.73 97   9,592 -409 -4.1
154 1994-09-02 Anchor Bancorp Wis Inc ABCW   1547 6.40 99   10,000 1994-10-14 6 2 5.35 83   8,194 -1,806 -18.1
155 1994-09-02 Benihana Inc. BNHN   3300 3.00 99   9,999 1994-09-23 3 5 2.75 91   8,984 -1,015 -10.2
156 1994-09-02 First Source Corp SRCE   1133 8.74 99   10,001 1994-10-14 6 3 8.16 92   9,153 -849 -8.5
157 1994-09-16 Skyworks Solutions Inc SWKS   4324 2.29 99   10,001 1994-11-25 10 5 2.13 92   9,118 -883 -8.8
158 1994-09-23 Popular Inc BPOP   238 41.60 99   10,000 1994-10-21 4 3 37.70 90   8,883 -1,117 -11.2
159 1994-09-30 Bon Ton Stores Inc BONT   910 10.88 99   10,000 1994-12-02 9 2 11.13 101   10,027 27 0.3
160 1994-09-30 Lifetime Hoan Corp LCUT   1013 9.77 99   9,996 1994-10-21 3 3 8.64 88   8,665 -1,331 -13.3
161 1994-09-30 Monro Muffler MNRO   2167 4.57 99   10,002 1994-12-09 10 3 4.33 94   9,289 -713 -7.1
162 1994-10-14 Neogen Corp. NEOG   4521 2.19 99   10,015 1994-11-11 4 3 1.89 86   8,474 -1,541 -15.4
163 1994-10-14 Ultralife Batteries Inc ULBI   574 17.25 99   10,001 1994-12-02 7 2 17.75 102   10,087 86 0.9
164 1994-10-28 Comarco Inc CMRO   2162 4.58 99   10,001 1995-02-10 15 3 5.42 117   11,601 1,600 16.0
165 1994-10-28 Consumer Portfolio Services Inc CPSS   1278 7.75 99   10,004 1994-12-16 7 5 7.25 93   9,173 -831 -8.3
166 1994-10-28 Global Industries Ltd GLBL   3236 3.06 99   10,001 1994-11-25 4 5 2.75 89   8,810 -1,191 -11.9
167 1994-11-04 Books A-Million Inc BAMM   660 15.00 99   9,999 1995-01-20 11 2 14.50 96   9,474 -525 -5.2
168 1994-11-18 Analogic Corp ALOG   501 19.75 99   9,994 1995-03-10 16 3 18.25 91   9,052 -942 -9.4
169 1994-11-25 TSR Inc TSRI   4286 2.31 99   10,000 1994-12-16 3 2 2.66 114   11,287 1,287 12.9
170 1994-12-02 Electro Rent Corp ELRC   1698 5.83 99   9,998 1994-12-23 3 5 5.50 93   9,246 -753 -7.5
171 1994-12-16 Amtech Systems Inc ASYS   1980 5.00 99   9,999 1995-01-06 3 2 4.13 82   8,096 -1,903 -19.0
172 1994-12-16 Photronics Inc PLAB   1090 9.08 99   9,996 1995-04-07 16 5 11.50 125   12,410 2,413 24.1
173 1995-01-06 First Source Corp SRCE   1063 9.31 99   9,996 1995-06-09 22 5 10.30 109   10,839 844 8.4
174 1995-01-13 Skyworks Solutions Inc SWKS   3391 2.92 99   10,001 1995-02-17 5 5 3.13 106   10,508 507 5.1
175 1995-01-20 Anchor Bancorp Wis Inc ABCW   1435 6.90 99   10,001 1995-03-24 9 3 6.70 96   9,518 -482 -4.8
176 1995-02-10 PMC Sierra Inc PMCS   3640 2.72 99   10,000 1995-10-06 34 2 5.41 197   19,495 9,496 95.0
177 1995-02-17 Cyberoptics Corp CYBE   1523 6.50 99   9,999 1995-04-07 7 5 7.33 112   11,052 1,053 10.5
178 1995-03-03 LSI Industries LYTS   2186 4.53 99   10,002 1995-09-01 26 5 7.60 166   16,447 6,446 64.5
179 1995-03-03 Orthofix International Nv OFIX   649 15.25 99   9,996 1995-04-14 6 5 17.25 112   11,083 1,087 10.9
180 1995-03-10 PSS World Medical Inc PSSI   1212 8.17 99   10,001 1995-05-12 9 2 10.83 131   12,995 2,994 29.9
181 1995-03-24 Consumer Portfolio Services Inc CPSS   1238 8.00 99   10,003 1995-10-06 28 5 11.63 144   14,254 4,251 42.5
182 1995-03-31 AEP Industries Inc AEPI   466 21.25 99   10,002 1995-05-26 8 5 23.25 108   10,726 725 7.2
183 1995-03-31 Hancock Holding Company HBHC   1129 8.77 99   10,000 1995-04-21 3 5 8.48 96   9,478 -522 -5.2
184 1995-04-07 Bryn Mawr Bank Corp BMTC   2230 4.44 99   10,000 1995-04-28 3 5 4.38 98   9,670 -330 -3.3
185 1995-05-05 Data IO Corp DAIO   1366 7.25 99   10,003 1995-08-04 13 2 7.88 108   10,656 654 6.5
186 1995-05-12 American Med Alert Corp AMAC   3236 3.06 99   10,001 1995-10-13 22 5 3.56 115   11,405 1,404 14.0
187 1995-05-26 BOK Financial Corp BOKF   1135 8.72 99   9,996 1995-08-11 11 3 8.43 96   9,472 -524 -5.2
188 1995-06-09 Henry Jack and Assoc Inc JKHY   4521 2.19 99   10,000 1996-01-12 31 5 3.73 169   16,695 6,695 67.0
189 1995-06-16 Dynamics Resources Corp DRCO   2750 3.60 99   9,999 1995-07-28 6 5 4.17 115   11,353 1,354 13.5
190 1995-06-16 Perry Ellis International PERY   1291 7.67 99   10,001 1995-09-29 15 3 8.44 109   10,787 786 7.9
191 1995-06-16 Regeneron Pharmaceuticals Inc REGN   1115 8.88 99   10,000 1995-09-15 13 2 12.50 139   13,798 3,798 38.0
192 1995-06-16 State Auto Financial Corp STFC   1605 6.17 99   10,002 1995-09-15 13 5 7.50 120   11,917 1,915 19.1
193 1995-06-30 Newport Corp NEWP   3163 3.13 99   9,999 1995-07-28 4 5 3.42 108   10,709 710 7.1
194 1995-06-30 Silicon Valley Bancshares SIVB   2200 4.50 99   9,999 1995-07-21 3 5 4.25 94   9,257 -743 -7.4
195 1995-06-30 WSFS Financial Corp WSFS   1684 5.88 99   10,001 1995-08-25 8 5 7.69 130   12,820 2,820 28.2
196 1995-06-30 Zions Bancorp ZION   792 12.50 99   9,999 1996-01-12 28 3 17.19 136   13,478 3,479 34.8
197 1995-06-30 Cyanotech Corp New CYAN   720 13.75 99   9,999 1995-09-08 10 2 19.00 137   13,543 3,544 35.5
198 1995-07-07 Alkermes Inc ALKS   4058 2.44 99   10,001 1995-08-25 7 2 3.44 140   13,820 3,819 38.2
199 1995-07-07 Seacoast Bkg Corp Fl SBCF   315 31.45 99   10,006 1995-11-17 19 5 36.35 115   11,336 1,330 13.3
200 1995-07-14 Exponent Inc EXPO   2878 3.44 99   9,999 1995-08-11 4 2 3.25 94   9,260 -739 -7.4
201 1995-07-14 Mobile Mini Inc MINI   3300 3.00 99   9,999 1995-08-04 3 5 2.59 85   8,462 -1,537 -15.4
202 1995-07-14 Wet Seal Inc WTSL   3793 2.61 99   9,999 1995-08-04 3 5 2.11 80   7,923 -2,076 -20.8
203 1995-07-21 Golden Enterprise Inc GLDC   1342 7.38 99   10,003 1995-10-20 13 3 7.25 97   9,632 -371 -3.7
204 1995-07-21 Mocon Inc MOCO   1450 6.83 99   10,003 1995-09-15 8 5 6.67 97   9,575 -428 -4.3
205 1995-07-28 Scansource Inc SCSC   3640 2.72 99   10,000 1995-09-01 5 5 2.75 100   9,910 -90 -0.9
206 1995-07-28 Whitney Holding Co WTNY   755 13.11 99   9,997 1995-09-29 9 5 14.00 106   10,464 467 4.7
207 1995-08-04 Genzyme General Div. GENZ   707 14.00 99   9,997 1995-10-06 9 2 13.00 92   9,099 -898 -9.0
208 1995-08-11 Rochester Medical Corp ROCM   954 10.38 99   10,002 1995-09-01 3 5 9.50 91   8,972 -1,029 -10.3
209 1995-08-18 Analysts International Corp ANLY   196 50.42 99   9,981 1995-10-27 10 3 48.75 96   9,459 -522 -5.2
210 1995-08-18 Shiloh Industries Inc SHLO   825 12.00 99   9,999 1995-09-29 6 3 10.88 90   8,886 -1,113 -11.1
211 1995-09-01 ABC Bancorp ABCB   1263 7.84 99   10,001 1996-02-09 23 5 7.70 97   9,628 -373 -3.7
212 1995-09-08 First Financial Holdings Inc FFCH   916 10.81 99   10,001 1995-10-13 5 3 9.63 88   8,733 -1,268 -12.7
213 1995-09-08 Nobility Homes Inc NOBH   3065 3.23 99   9,999 1995-11-03 8 5 3.97 122   12,046 2,047 20.5
214 1995-09-08 O'Reilly Automotive Inc ORLY   2599 3.81 99   10,001 1995-11-17 10 5 3.81 99   9,803 -198 -2.0
215 1995-09-08 Triad Guaranty Inc TGIC   1176 8.42 99   10,001 1995-11-17 10 5 8.83 104   10,280 279 2.8
216 1995-09-15 First Defiance Financial Corp FDEF   477 20.75 99   9,997 1995-10-06 3 2 10.38 50   4,902 -5,095 -51.0
217 1995-09-29 Anika Therapeutics Inc ANIK   3163 3.13 99   9,999 1995-11-10 6 3 2.75 87   8,611 -1,388 -13.9
218 1995-09-29 Royce Focus Trust Inc FUND   2330 4.25 99   10,002 1995-12-22 12 3 3.81 89   8,789 -1,213 -12.1
219 1995-09-29 Southern Missouri Bancorp SMBC   1147 8.63 99   9,998 1995-10-27 4 5 8.25 95   9,368 -629 -6.3
220 1995-09-29 UMB Financial Corp UMBF   653 15.17 99   10,005 1995-12-08 10 5 15.71 103   10,156 151 1.5
221 1995-10-06 Electro Rent Corp ELRC   1042 9.50 99   9,998 1996-01-19 15 3 10.06 105   10,378 380 3.8
222 1995-10-13 Allied Healthcare Products AHPI   521 19.00 99   9,998 1995-11-17 5 5 18.25 95   9,413 -585 -5.8
223 1995-10-13 Ceradyne Inc Ca CRDN   3184 3.11 99   10,001 1995-10-27 2 2 2.28 73   7,187 -2,814 -28.1
224 1995-10-13 NN Inc NNBR   716 13.83 99   10,001 1996-05-31 33 5 23.50 168   16,658 6,656 66.6
225 1995-10-20 America Service Group Inc ASGR   2012 4.92 99   9,998 1995-12-08 7 2 4.33 87   8,625 -1,373 -13.7
226 1995-10-20 Maxwell Technologies Inc MXWL   1886 5.25 99   10,001 1995-12-01 6 2 4.25 80   7,935 -2,065 -20.6
227 1995-10-20 Northern Trust Corp NTRS   825 12.00 99   9,999 1996-01-19 13 5 12.63 104   10,316 317 3.2
228 1995-10-20 Richardson Electrs Ltd RELL   1042 9.50 99   9,998 1995-11-24 5 5 9.25 96   9,542 -456 -4.6
229 1995-10-20 S&T Bancorp Inc STBA   777 12.75 99   10,006 1996-05-24 31 5 14.88 116   11,446 1,440 14.4
230 1995-11-03 Great Southern Bancorp GSBC   1704 5.81 99   9,999 1996-01-19 11 5 5.81 99   9,801 -198 -2.0
231 1995-11-10 Aceto Corp ACET   3450 2.87 99   10,001 1996-04-26 24 3 3.06 106   10,451 451 4.5
232 1995-11-24 Central Garden & Pet Co CENT   3614 2.74 99   10,001 1996-01-19 8 5 2.74 99   9,803 -198 -2.0
233 1995-12-01 Alico Inc ALCO   404 24.50 99   9,997 1996-01-12 6 5 24.00 97   9,599 -398 -4.0
234 1995-12-01 Apollo Group Inc APOL   2369 4.18 99   10,001 1996-01-19 7 2 4.35 103   10,202 201 2.0
235 1995-12-01 Xeta Technologies XETA   2829 3.50 99   10,001 1996-01-05 5 2 2.50 71   7,002 -2,999 -30.0
236 1995-12-08 Harleysville Group Inc HGIC   619 16.00 99   10,003 1996-02-02 8 3 14.75 91   9,039 -964 -9.6
237 1995-12-08 Powell Industries Inc POWL   1182 8.38 99   10,004 1996-02-09 9 5 8.75 103   10,239 235 2.4
238 1995-12-15 Woodward Governor Co. WWD   3345 2.96 99   10,000 1997-03-07 64 2 5.04 169   16,690 6,690 66.9
239 1995-12-22 Anika Therapeutics Inc ANIK   2829 3.50 99   10,001 1996-03-01 10 2 3.88 110   10,867 866 8.7
240 1995-12-22 NPS Pharmaceuticals NPSP   825 12.00 99   9,999 1996-01-12 3 2 14.00 116   11,435 1,436 14.4
241 1995-12-22 Savient Pharmaceuticals Inc SVNT   2111 4.69 99   10,000 1996-03-22 13 2 7.00 148   14,629 4,630 46.3
242 1995-12-29 Nobel Learning Communities NLCI   582 17.00 99   9,993 1996-02-23 8 2 14.25 83   8,211 -1,782 -17.8
243 1995-12-29 Westamerica Bancorp WABC   687 14.42 99   10,006 1996-02-09 6 5 14.75 101   10,032 26 0.3
244 1996-01-19 Matthews International Corp MATW   1930 5.13 99   10,000 1996-12-13 47 3 6.97 135   13,318 3,318 33.2
245 1996-01-26 LSB Corporation LSBX   1615 6.13 99   9,999 1996-03-22 8 5 5.94 96   9,497 -502 -5.0
246 1996-02-02 Mitcham Industries MIND   1684 5.88 99   10,001 1996-02-23 3 5 5.38 91   8,969 -1,032 -10.3
247 1996-02-09 Astronics Corp ATRO   3536 2.80 99   10,000 1996-03-01 3 5 2.67 94   9,347 -653 -6.5
248 1996-02-09 Royal Gold Inc RGLD   1002 9.88 99   9,999 1996-06-21 19 5 13.13 132   13,025 3,026 30.3
249 1996-02-16 PMA Capital Corp PMACA   477 20.75 99   9,997 1996-04-05 7 3 18.25 87   8,618 -1,379 -13.8
250 1996-02-16 Span American Medical Systems Inc SPAN   1414 7.00 99   9,997 1996-04-26 10 2 5.50 78   7,699 -2,298 -23.0
251 1996-02-16 Wet Seal Inc WTSL   2513 3.94 99   10,000 1996-06-14 17 2 9.72 244   24,182 14,182 141.8
252 1996-03-01 Helen of Troy Ltd HELE   1722 5.75 99   10,001 1996-07-19 20 2 6.13 106   10,450 450 4.5
253 1996-03-01 Res Care Inc RSCR   1128 8.78 99   10,003 1996-06-07 14 2 14.17 160   15,824 5,821 58.2
254 1996-03-22 Oxigene Inc OXGN   2 5269.05 105   10,643 1996-04-19 4 2 4464.29 89   8,839 -1,804 -16.9
255 1996-03-22 Electro Rent Corp ELRC   843 11.75 99   10,004 1996-05-24 9 5 11.88 100   9,915 -90 -0.9
256 1996-03-22 Shiloh Industries Inc SHLO   762 13.00 99   10,005 1996-04-12 3 3 12.13 92   9,151 -854 -8.5
257 1996-03-22 Sirius Satellite Radio Inc SIRI   1389 7.13 99   10,003 1996-06-07 11 2 11.75 163   16,158 6,155 61.5
258 1996-03-29 Matrix Svc Co MTRX   3236 3.06 99   10,001 1996-05-31 9 2 2.94 95   9,419 -582 -5.8
259 1996-03-29 Schmitt Industries Inc SMIT   377 26.25 99   9,995 1996-04-19 3 2 27.75 105   10,357 362 3.6
260 1996-04-05 Ameriserv Financial Inc ASRV   848 11.67 99   9,995 1996-05-24 7 5 11.08 94   9,302 -693 -6.9
261 1996-04-19 BE Aerospace Inc BEAV   654 15.13 99   9,994 1996-06-07 7 5 13.63 89   8,825 -1,169 -11.7
262 1996-04-19 Middleby Corp. MIDD   5594 1.77 99   10,000 1996-05-31 6 2 1.77 99   9,802 -198 -2.0
263 1996-04-26 Gentex Corp GNTX   1908 5.19 99   10,002 1996-06-21 8 2 4.72 90   8,916 -1,086 -10.9
264 1996-04-26 Sterling Bancshares SBIB   3236 3.06 99   10,001 1996-05-17 3 5 2.86 93   9,162 -839 -8.4
265 1996-05-03 Arrow Fin Corp AROW   1289 7.68 99   9,999 1996-07-05 9 3 7.41 96   9,455 -543 -5.4
266 1996-05-03 Olympic Steel Inc ZEUS   649 15.25 99   9,996 1996-08-09 14 2 25.00 162   16,063 6,067 60.7
267 1996-05-10 Benihana Inc. BNHN   1061 9.33 99   9,998 1996-06-21 6 2 9.08 96   9,538 -461 -4.6
268 1996-05-10 Park-Ohio Holdings Corp PKOH   477 20.75 99   9,997 1996-06-07 4 5 21.50 103   10,153 156 1.6
269 1996-05-17 Ameristar Casino ASCA   1886 5.25 99   10,001 1996-07-12 8 2 5.06 95   9,448 -553 -5.5
270 1996-05-17 Hauppauge Digital Inc HAUP   3046 3.25 99   9,999 1996-05-31 2 2 3.19 97   9,620 -379 -3.8
271 1996-05-17 Mesa Labs Inc MLAB   1182 8.38 99   10,004 1996-07-12 8 2 7.38 87   8,636 -1,368 -13.7
272 1996-05-17 Patterson-UTI Energy Inc PTEN   4584 2.16 99   10,000 1996-08-09 12 3 1.97 90   8,940 -1,060 -10.6
273 1996-05-17 Rent A-Center Inc RCII   917 10.80 99   10,003 1996-07-12 8 2 8.90 82   8,080 -1,923 -19.2
274 1996-05-24 Monro Muffler MNRO   2245 4.41 99   10,007 1996-09-27 18 5 5.31 119   11,794 1,787 17.9
275 1996-05-24 Regeneron Pharmaceuticals Inc REGN   524 18.88 99   9,992 1996-06-21 4 2 15.00 79   7,781 -2,211 -22.1
276 1996-05-24 Sanderson Farms Inc SAFM   1121 8.83 99   9,997 1996-06-21 4 3 7.67 86   8,512 -1,485 -14.9
277 1996-05-24 Triad Guaranty Inc TGIC   848 11.67 99   9,995 1996-08-02 10 5 12.06 102   10,125 129 1.3
278 1996-05-31 ABC Bancorp ABCB   1163 8.51 99   9,996 1996-08-02 9 5 10.27 119   11,825 1,828 18.3
279 1996-06-07 Multimedia Games Inc MGAM   4400 2.25 99   9,999 1996-06-28 3 5 1.96 86   8,538 -1,461 -14.6
280 1996-06-14 AEP Industries Inc AEPI   268 36.88 99   9,983 1996-08-23 10 5 38.00 102   10,082 99 1.0
281 1996-07-12 Cascade Bancorp CACB   418 23.70 99   10,006 1996-07-26 2 2 19.40 81   8,028 -1,978 -19.8
282 1996-07-19 Stanley Furniture Co Inc STLY   2991 3.31 99   9,999 1996-11-01 15 5 4.31 129   12,762 2,763 27.6
283 1996-07-26 Magal Security Systems Ltd MAGS   991 9.99 99   9,999 1996-08-02 1 2 6.96 69   6,828 -3,171 -31.7
284 1996-08-02 Lecroy Corp LCRY   408 24.25 99   9,993 1997-01-03 22 5 36.00 147   14,541 4,548 45.5
285 1996-08-16 Reliv' International Inc RELV   3322 2.98 99   9,999 1996-09-20 5 2 3.67 122   12,070 2,071 20.7
286 1996-08-23 American Woodmark Corp AMWD   2439 4.06 99   10,001 1996-09-13 3 5 3.63 89   8,765 -1,236 -12.4
287 1996-09-13 McGrath Rent Corp MGRC   1487 6.66 99   10,002 1996-11-29 11 5 6.28 93   9,245 -757 -7.6
288 1996-09-27 BE Aerospace Inc BEAV   474 20.88 99   9,996 1997-02-14 20 2 23.81 113   11,173 1,177 11.8
289 1996-10-11 Midwest Grain Products Inc MGPI   1200 8.25 99   9,999 1996-11-22 6 2 7.88 95   9,361 -638 -6.4
290 1996-10-18 Flexsteel Industries Inc FLXS   808 12.25 99   9,997 1996-11-22 5 5 12.75 103   10,199 202 2.0
291 1996-10-25 Helen of Troy Ltd HELE   1042 9.50 99   9,998 1997-03-21 21 5 11.50 120   11,863 1,865 18.7
292 1996-11-08 Insignia Systems Inc ISIG   3438 2.88 99   10,000 1996-11-22 2 2 2.25 77   7,658 -2,342 -23.4
293 1996-11-08 Pacific Capital Bancorp PCBC   12 795.00 95   9,635 1997-01-03 8 5 777.00 93   9,231 -405 -4.2
294 1996-11-15 Patterson-UTI Energy Inc PTEN   3075 3.22 99   10,001 1997-02-21 14 2 3.34 103   10,168 167 1.7
295 1996-11-15 Whitney Holding Co WTNY   670 14.78 99   10,002 1997-04-11 21 3 16.00 107   10,613 611 6.1
296 1996-11-22 CVB Financial Corp CVBF   3694 2.68 99   9,999 1997-03-21 17 3 2.72 100   9,947 -52 -0.5
297 1996-11-22 Dixie Group Inc DXYN   1552 6.38 99   10,001 1997-01-31 10 5 7.00 109   10,755 755 7.5
298 1996-11-22 EMS Technologies Inc ELMG   469 21.13 99   10,009 1997-01-03 6 2 17.75 83   8,242 -1,768 -17.7
299 1996-11-22 Layne Inc LAYN   695 14.25 99   10,003 1996-12-13 3 5 13.50 94   9,289 -714 -7.1
300 1996-11-22 Paccar Inc. PCAR   1491 6.64 99   9,999 1996-12-27 5 5 6.69 100   9,875 -124 -1.2
301 1996-11-22 WSFS Financial Corp WSFS   977 10.13 99   9,996 1997-04-04 19 3 11.00 107   10,640 644 6.4
302 1996-11-22 Zions Bancorp ZION   414 23.94 99   10,010 1997-04-04 19 3 28.75 119   11,783 1,773 17.7
303 1996-12-06 Triquint Semiconductor TQNT   2125 4.66 99   10,002 1997-02-21 11 5 5.38 114   11,318 1,317 13.2
304 1997-01-10 American Software Inc AMSWA   1320 7.50 99   9,999 1997-01-31 3 5 6.94 92   9,069 -930 -9.3
305 1997-01-10 Bryn Mawr Bank Corp BMTC   1256 7.88 99   9,996 1997-05-02 16 3 8.25 104   10,258 262 2.6
306 1997-01-10 FX Energy Inc FXEN   800 12.38 99   10,003 1997-02-14 5 2 10.25 82   8,118 -1,885 -18.8
307 1997-01-10 Iberiabank Corp IBKC   623 15.90 99   10,005 1997-04-18 14 3 17.80 111   10,979 974 9.7
308 1997-01-10 Pacific Capital Bancorp PCBC   11 865.00 95   9,610 1998-01-16 53 3 1266.00 139   13,787 4,177 43.5
309 1997-01-17 Suffolk Bancorp SUBK   954 10.38 99   10,002 1997-12-26 49 3 14.88 142   14,054 4,052 40.5
310 1997-01-24 Allied Motion Technologies AMOT   2084 4.75 99   9,998 1997-02-14 3 5 4.13 86   8,521 -1,477 -14.8
311 1997-01-24 Vivus Inc VVUS   453 21.88 99   10,011 1997-02-28 5 2 27.63 125   12,391 2,380 23.8
312 1997-02-14 HMN Financial Inc HMNF   691 14.33 99   10,001 1997-03-14 4 5 14.67 101   10,036 35 0.3
313 1997-02-14 First Source Corp SRCE   643 15.40 99   10,001 1997-03-21 5 5 15.33 99   9,759 -243 -2.4
314 1997-02-21 Arrow Fin Corp AROW   1019 9.72 99   10,008 1997-11-28 40 5 13.40 137   13,519 3,511 35.1
315 1997-02-21 Southwest Bancorp Inc OKSB   1342 7.38 99   10,003 1997-05-16 12 5 7.25 97   9,632 -371 -3.7
316 1997-02-21 Sterling Financial Corp STSA   22 449.34 99   9,984 1997-04-25 9 3 418.42 92   9,113 -871 -8.7
317 1997-05-09 Layne Inc LAYN   495 20.00 99   9,999 1997-07-18 10 5 21.00 104   10,291 292 2.9
318 1997-05-16 Strayer Education Inc STRA   461 21.50 99   10,011 1997-11-14 26 2 28.58 132   13,044 3,033 30.3
319 1997-05-23 MTS Systems Corp MTSC   825 12.00 99   9,999 1998-01-09 33 3 17.22 142   14,064 4,065 40.7
320 1997-05-30 Encore Wire Corp WIRE   1310 7.56 99   10,003 1997-09-19 16 5 13.22 173   17,145 7,142 71.4
321 1997-06-06 Ballard Power Systems Inc BLDP   936 10.58 99   10,002 1997-07-04 4 5 11.58 108   10,730 729 7.3
322 1997-06-06 Cyberonics Inc CYBX   1200 8.25 99   9,999 1997-10-31 21 2 13.38 161   15,895 5,896 59.0
323 1997-06-06 Freds Inc FRED   2319 4.27 99   10,001 1997-10-03 17 5 6.51 151   14,946 4,945 49.4
324 1997-06-06 Multi-Color LABL   4460 2.22 99   10,000 1997-06-27 3 5 2.00 89   8,831 -1,169 -11.7
325 1997-06-13 O'Charleys Inc CHUX   966 10.25 99   10,001 1997-08-08 8 5 10.92 105   10,443 443 4.4
326 1997-06-13 Fulton Fin Corp Pa FULT   987 10.03 99   9,999 1997-11-14 22 3 10.21 101   9,977 -22 -0.2
327 1997-06-13 Hancock Holding Company HBHC   664 14.92 99   10,006 1997-08-01 7 5 16.00 106   10,518 512 5.1
328 1997-06-20 Kopin Corp KOPN   2397 4.13 99   9,999 1997-07-11 3 5 3.78 91   8,970 -1,029 -10.3
329 1997-06-20 Lakeland Industries Inc LAKE   2698 3.67 99   10,001 1997-10-24 18 5 5.21 141   13,916 3,915 39.1
330 1997-06-27 Ameriserv Financial Inc ASRV   545 18.17 99   10,002 1998-02-20 34 5 23.63 129   12,750 2,748 27.5
331 1997-06-27 NBT Bancorp Inc NBTB   571 17.33 99   9,994 1998-01-09 28 3 16.41 94   9,276 -718 -7.2
332 1997-06-27 Northrim Bancorp Inc NRIM   1278 7.75 99   10,004 1997-09-12 11 3 7.39 94   9,350 -654 -6.5
333 1997-06-27 State Auto Financial Corp STFC   861 11.50 99   10,001 1997-11-21 21 5 12.75 110   10,868 867 8.7
334 1997-06-27 Cascade Bancorp CACB   236 42.00 99   10,011 1997-08-08 6 5 40.40 95   9,439 -572 -5.7
335 1997-06-27 First Federal Bancshares Arkansas BSF   192 51.55 99   9,997 1998-01-30 31 5 58.15 112   11,053 1,057 10.6
336 1997-07-11 Merchants Bancshares Inc Vt MBVT   691 14.33 99   10,001 1998-02-13 31 5 21.00 145   14,366 4,365 43.6
337 1997-07-11 Old Dominion Freight Line ODFL   5295 1.87 99   10,018 1997-10-31 16 2 2.04 108   10,694 675 6.7
338 1997-07-11 SEI Investments SEIC   4249 2.33 99   9,999 1997-11-21 19 5 3.55 151   14,933 4,934 49.3
339 1997-07-11 United Bankshares Inc Wv UBSI   440 22.50 99   9,999 1997-08-01 3 5 21.97 97   9,570 -429 -4.3
340 1997-07-25 Anchor Bancorp Wis Inc ABCW   740 13.38 99   10,000 1998-01-09 24 5 16.75 124   12,271 2,271 22.7
341 1997-08-01 American National Insurance Co ANAT   99 100.25 99   10,024 1997-09-19 7 5 92.00 91   9,017 -1,007 -10.1
342 1997-08-01 First Defiance Financial Corp FDEF   639 15.50 99   10,004 1997-11-21 16 5 15.38 98   9,730 -274 -2.7
343 1997-08-01 Perry Ellis International PERY   1238 8.00 99   10,003 1997-10-31 13 2 8.08 100   9,903 -100 -1.0
344 1997-08-08 First Financial Bancorp FFBC   636 15.56 99   9,995 1997-10-03 8 5 18.89 120   11,894 1,899 19.0
345 1997-08-08 Palm Harbor Homes Inc PHHM   432 22.90 99   9,992 1997-10-10 9 5 23.20 100   9,922 -70 -0.7
346 1997-08-08 Strattec Security Corp STRT   396 25.00 99   9,999 1997-11-07 13 5 26.50 105   10,389 390 3.9
347 1997-08-29 Anika Therapeutics Inc ANIK   1182 8.38 99   10,004 1997-11-21 12 3 8.25 98   9,654 -350 -3.5
348 1997-08-29 Franklin Electr Inc FELE   1288 7.69 99   10,004 1997-09-19 3 5 7.38 95   9,404 -600 -6.0
349 1997-08-29 McGrath Rent Corp MGRC   861 11.50 99   10,001 1997-11-28 13 2 10.91 94   9,300 -701 -7.0
350 1997-08-29 Sandy Springs Bancorp Inc SASR   738 13.42 99   10,003 1998-05-08 36 5 20.83 154   15,219 5,216 52.1
351 1997-09-05 Data IO Corp DAIO   1493 6.63 99   9,998 1997-11-28 12 5 7.50 112   11,086 1,088 10.9
352 1997-09-12 Kewaunee Scientific Corp KEQU   825 12.00 99   9,999 1997-11-14 9 2 11.50 95   9,393 -606 -6.1
353 1997-09-19 Ballard Power Systems Inc BLDP   792 12.50 99   9,999 1997-10-17 4 2 17.17 136   13,463 3,464 34.6
354 1997-09-19 Hickory Tech Corp ENVE   907 10.92 99   10,003 1998-03-20 26 5 12.50 113   11,224 1,221 12.2
355 1997-09-19 Parkvale Fin Corp PVSA   480 20.64 99   10,006 1998-02-27 23 5 25.40 122   12,070 2,064 20.6
356 1997-09-19 Elizabeth Arden Inc RDEN   843 11.75 99   10,004 1997-11-14 8 2 10.38 88   8,663 -1,341 -13.4
357 1997-09-19 WSFS Financial Corp WSFS   604 16.38 99   9,992 1998-01-02 15 5 20.00 121   11,959 1,967 19.7
358 1997-09-26 First Merchants Corp FRME   537 18.43 99   9,996 1998-03-06 23 5 22.17 119   11,786 1,790 17.9
359 1997-10-03 Ceco Environmental Corp CECE   1980 5.00 99   9,999 1997-11-14 6 2 4.00 79   7,841 -2,158 -21.6
360 1997-10-03 Churchill Downs Inc CHDN   450 22.00 99   9,999 1997-11-21 7 5 22.25 100   9,912 -87 -0.9
361 1997-10-03 Techne Corp TECH   1070 9.25 99   9,996 1997-11-07 5 2 8.34 89   8,835 -1,162 -11.6
362 1997-10-17 Tandy Brands Accessories TBAC   591 16.75 99   9,998 1997-11-28 6 2 14.25 84   8,338 -1,661 -16.6
363 1997-10-24 Associated Banc Corp ASBC   449 22.04 99   9,995 1997-11-21 4 5 21.71 97   9,650 -345 -3.5
364 1997-10-24 Mobile Mini Inc MINI   3163 3.13 99   9,999 1997-12-12 7 3 2.66 84   8,329 -1,670 -16.7
365 1997-10-31 Cheesecake Factory Inc CAKE   1592 6.22 99   10,001 1997-11-21 3 5 5.70 91   8,984 -1,018 -10.2
366 1997-10-31 Matthews International Corp MATW   931 10.63 99   9,996 1998-01-23 12 3 10.00 93   9,217 -779 -7.8
367 1997-11-07 Benihana Inc. BNHN   1034 9.58 99   10,005 1997-12-05 4 5 8.67 90   8,875 -1,130 -11.3
368 1997-11-14 Stericycle Inc. SRCL   3300 3.00 99   9,999 1998-02-13 13 5 3.53 116   11,533 1,534 15.3
369 1997-12-05 First Citizens Bancshrs Inc FCNCA   85 116.63 99   10,013 1998-01-02 4 5 105.94 90   8,915 -1,098 -11.0
370 1997-12-05 Trustmark Corp TRMK   514 19.25 99   9,993 1998-02-20 11 3 21.25 109   10,813 820 8.2
371 1997-12-26 Escalon Medical Corp ESMC   1100 9.00 99   9,999 1998-01-16 3 2 6.38 70   6,948 -3,051 -30.5
372 1998-01-23 S&T Bancorp Inc STBA   408 24.25 99   9,993 1998-02-13 3 5 24.06 98   9,718 -275 -2.8
373 1998-02-06 Freds Inc FRED   1161 8.53 99   10,002 1998-05-22 15 3 8.40 98   9,655 -347 -3.5
374 1998-02-06 United States of America Truck Inc USAK   707 14.00 99   9,997 1998-03-13 5 5 14.50 103   10,149 152 1.5
375 1998-02-13 BOK Financial Corp BOKF   483 20.52 99   10,010 1998-06-12 17 3 20.05 97   9,587 -423 -4.2
376 1998-02-13 Palm Harbor Homes Inc PHHM   332 29.80 99   9,993 1998-03-06 3 5 28.60 95   9,400 -592 -5.9
377 1998-02-20 First South Bancorp FSBK   1645 6.02 99   10,002 1998-06-12 16 3 6.52 107   10,618 616 6.2
378 1998-02-20 Universal Electronics Inc UEIC   1722 5.75 99   10,001 1998-05-01 10 5 5.88 101   10,024 24 0.2
379 1998-02-27 First Financial Bancorp FFBC   461 21.50 99   10,011 1998-04-24 8 5 21.84 101   9,968 -43 -0.4
380 1998-03-06 Integral Systems ISYS   1840 5.38 99   9,998 1998-06-19 15 3 6.81 125   12,405 2,407 24.1
381 1998-03-06 Sun Hydraulics Corp. SNHY   2619 3.78 99   9,999 1998-07-17 19 2 3.93 103   10,181 182 1.8
382 1998-03-20 State Auto Financial Corp STFC   543 18.25 99   10,009 1998-05-22 9 2 16.31 89   8,768 -1,241 -12.4
383 1998-03-20 United States of America Truck Inc USAK   614 16.13 99   10,003 1998-06-12 12 3 14.63 90   8,893 -1,110 -11.1
384 1998-04-03 Fossil Inc FOSL   1542 6.42 99   9,999 1998-05-15 6 2 5.65 87   8,625 -1,373 -13.7
385 1998-04-10 Univest Corp of Pa UVSP   541 18.29 99   9,994 1998-07-03 12 5 18.35 99   9,828 -166 -1.7
386 1998-04-17 Fulton Fin Corp Pa FULT   770 12.86 99   10,001 1998-05-15 4 5 12.65 97   9,643 -358 -3.6
387 1998-04-24 Hickory Tech Corp ENVE   699 14.17 99   10,004 1998-08-21 17 2 12.88 90   8,913 -1,091 -10.9
388 1998-05-01 Andersons Inc ANDE   2973 3.33 99   10,009 1998-07-03 9 5 3.54 105   10,419 410 4.1
389 1998-05-01 LML Payment Systems Inc LMLP   3438 2.88 99   10,000 1998-07-17 11 5 3.06 105   10,415 415 4.2
390 1998-05-15 United States Physical Therapy Inc USPH   2200 4.50 99   9,999 1998-07-03 7 5 4.10 90   8,930 -1,069 -10.7
391 1998-05-22 PMA Capital Corp PMACA   498 19.88 99   9,999 1998-08-28 14 3 19.25 96   9,491 -509 -5.1
392 1998-07-10 Micros Systems MCRS   1056 9.38 99   10,004 1998-08-21 6 2 8.00 84   8,364 -1,641 -16.4
393 1998-08-07 Cache Inc CACH   2374 4.17 99   9,999 1998-08-21 2 2 3.48 83   8,179 -1,820 -18.2
394 1998-11-06 Rimage Corp QUMU   1165 8.50 99   10,002 1998-12-11 5 2 7.75 90   8,938 -1,063 -10.6
395 1999-01-22 Affymetrix Inc AFFX   553 17.91 99   10,003 1999-02-12 3 2 17.44 96   9,548 -455 -4.5
396 1999-01-22 J&J Snack Foods Corp JJSF   796 12.44 99   10,001 1999-02-26 5 2 10.56 84   8,322 -1,680 -16.8
397 1999-01-29 Top Image Systems Ltd TISA   2084 4.75 99   9,998 1999-03-12 6 2 3.75 78   7,737 -2,261 -22.6
398 1999-03-26 BOK Financial Corp BOKF   443 22.37 99   10,009 1999-05-21 8 5 20.92 93   9,175 -834 -8.3
399 1999-04-09 Sonosite Inc SONO   514 19.25 99   9,993 1999-04-16 1 2 16.00 82   8,142 -1,852 -18.5
400 1999-04-23 SCP Pool Corp POOL   2766 3.58 99   10,001 1999-08-27 18 5 4.40 122   12,049 2,047 20.5
401 1999-05-21 Nutrition 21 Inc NXXI   4400 2.25 99   9,999 1999-09-03 15 5 3.13 138   13,634 3,635 36.4
402 1999-05-28 Top Image Systems Ltd TISA   1800 5.50 99   9,999 1999-06-11 2 2 4.38 79   7,805 -2,194 -21.9
403 1999-06-04 Cephalon Inc CEPH   600 16.50 99   9,999 1999-10-01 17 3 17.88 107   10,621 622 6.2
404 1999-06-04 Vital Images Inc VTAL   1467 6.75 99   10,001 1999-07-16 6 5 6.75 99   9,803 -198 -2.0
405 1999-07-09 Radcom Ltd RDCM   440 22.50 99   9,999 1999-07-23 2 2 17.25 76   7,514 -2,485 -24.9
406 1999-07-23 Pam Trans Service Inc PTSI   825 12.00 99   9,999 1999-08-27 5 5 12.00 99   9,801 -198 -2.0
407 1999-08-06 Double Eagle Petroleum Co ESCR   3765 2.63 99   10,001 1999-08-27 3 5 2.50 94   9,318 -683 -6.8
408 1999-08-13 Magic Software Enterprise Inc MGIC   1800 5.50 99   9,999 1999-10-15 9 2 6.54 118   11,654 1,655 16.6
409 1999-08-20 Middlesex Water Co MSEX   698 14.19 99   10,004 1999-09-03 2 2 15.59 109   10,773 769 7.7
410 1999-08-27 Energy Conversion Devices ENER   671 14.75 99   9,996 1999-09-24 4 2 11.06 74   7,347 -2,649 -26.5
411 1999-09-17 Orbotech Ltd ORBK   342 28.94 99   9,996 2000-03-24 27 2 62.08 212   21,019 11,023 110.3
412 1999-10-01 Double Eagle Petroleum Co ESCR   2640 3.75 99   9,999 1999-11-26 8 2 3.69 97   9,644 -355 -3.5
413 1999-11-05 LML Payment Systems Inc LMLP   1886 5.25 99   10,001 2000-03-31 21 2 25.50 481   47,612 37,612 376.1
414 1999-11-05 Telefonos de Mexico Sa TFONY   1138 8.70 99   10,000 1999-11-26 3 5 8.64 98   9,734 -266 -2.7
415 1999-11-12 Harris and Harris Group Inc TINY   1800 5.50 99   9,999 1999-12-17 5 2 7.63 137   13,597 3,598 36.0
416 1999-11-26 Isramco Inc ISRL   1421 6.97 99   10,003 1999-12-03 1 2 5.25 75   7,386 -2,618 -26.2
417 1999-12-03 Zygo Corp ZIGO   433 22.88 99   10,006 1999-12-31 4 5 20.13 87   8,629 -1,377 -13.8
418 2000-01-14 Matrix Svc Co MTRX   2929 3.38 99   9,999 2000-02-11 4 2 2.69 79   7,800 -2,199 -22.0
419 2000-01-21 Cohu Inc COHU   215 46.00 99   9,989 2000-03-17 8 2 45.00 97   9,578 -411 -4.1
420 2000-01-21 Spectrum Ctrl Inc SPEC   626 15.81 99   9,996 2000-02-04 2 2 13.06 82   8,094 -1,902 -19.0
421 2000-01-28 Toreador Resources Corp TRGL   2029 4.88 99   10,001 2000-03-03 5 2 6.00 122   12,052 2,052 20.5
422 2000-02-11 Immunogen Inc IMGN   582 17.00 99   9,993 2000-02-25 2 2 13.00 76   7,490 -2,503 -25.0
423 2000-03-03 Rand Capital Corp RAND   1980 5.00 99   9,999 2000-03-17 2 2 5.00 99   9,801 -198 -2.0
424 2000-03-10 FEI Company FEIC   336 29.50 99   10,011 2000-03-17 1 2 24.06 81   8,003 -2,008 -20.1
425 2000-03-10 Microsemi Corp MSCC   825 12.00 99   9,999 2000-03-24 2 2 10.19 84   8,323 -1,676 -16.8
426 2000-04-14 Courier Corp CRRC   1249 7.93 99   10,004 2000-08-18 18 5 8.67 108   10,721 717 7.2
427 2000-05-05 Young Innovations Inc YDNT   874 11.33 99   10,001 2000-08-18 15 5 13.00 114   11,248 1,247 12.5
428 2000-06-09 Ceradyne Inc Ca CRDN   2071 4.78 99   9,998 2000-07-07 4 5 4.28 89   8,775 -1,223 -12.2
429 2000-06-30 United States Physical Therapy Inc USPH   2766 3.58 99   10,001 2000-12-01 22 2 6.04 167   16,540 6,538 65.4
430 2000-07-07 Richardson Electrs Ltd RELL   531 18.63 99   9,991 2000-07-28 3 2 15.38 82   8,085 -1,906 -19.1
431 2000-07-14 Credit Accep Corp Mich CACC   1650 6.00 99   9,999 2000-10-20 14 3 5.97 99   9,752 -247 -2.5
432 2000-08-04 Apollo Group Inc APOL   558 17.75 99   10,004 2000-09-22 7 5 16.44 92   9,082 -922 -9.2
433 2000-08-04 PDI Inc PDII   228 43.50 99   10,017 2000-08-18 2 2 37.63 86   8,494 -1,523 -15.2
434 2000-09-01 Scansource Inc SCSC   639 15.50 99   10,004 2000-09-29 4 2 13.34 85   8,439 -1,565 -15.6
435 2000-09-22 Georesources Inc GEOI   4058 2.44 99   10,001 2000-10-27 5 3 2.06 84   8,276 -1,725 -17.2
436 2000-09-29 Boston Private Financial Holding BPFH   600 16.50 99   9,999 2000-12-15 11 2 14.94 90   8,874 -1,125 -11.2
437 2000-09-29 Carrizo Oil and Gas Inc CRZO   707 14.00 99   9,997 2000-10-06 1 2 10.50 74   7,349 -2,648 -26.5
438 2000-10-06 Elizabeth Arden Inc RDEN   1015 9.75 99   9,995 2000-11-24 7 2 11.25 114   11,305 1,309 13.1
439 2000-10-13 EPIQ Systems EPIQ   1964 5.04 99   9,998 2000-11-03 3 5 4.48 88   8,711 -1,287 -12.9
440 2000-10-20 Ultratech Inc UTEK   486 20.38 99   10,004 2000-11-10 3 2 19.56 95   9,411 -593 -5.9
441 2000-11-24 Capital City Bank Group CCBG   638 15.52 99   10,001 2001-02-16 12 3 14.80 94   9,348 -653 -6.5
442 2000-12-08 Churchill Downs Inc CHDN   292 33.94 99   10,010 2000-12-29 3 5 29.81 87   8,617 -1,392 -13.9
443 2000-12-08 Resource America Inc REXI   2539 3.90 99   10,001 2001-01-26 7 5 4.56 116   11,462 1,461 14.6
444 2000-12-22 Matthews International Corp MATW   660 15.00 99   9,999 2001-09-07 37 3 18.75 124   12,251 2,252 22.5
445 2000-12-22 Nara Bancorp Inc BBCN   2380 4.16 99   10,000 2001-03-16 12 2 4.22 100   9,943 -57 -0.6
446 2001-01-05 Mercantile Bank Corp MBWM   1057 9.37 99   10,003 2001-02-02 4 5 10.35 109   10,831 827 8.3
447 2001-01-19 First Financial Bancshares Inc FFIN   1861 5.32 99   10,000 2001-09-21 35 3 5.60 104   10,317 318 3.2
448 2001-01-19 Metrocorp Bancshares Inc MCBI   1342 7.38 99   10,003 2001-03-09 7 2 6.71 90   8,915 -1,088 -10.9
449 2001-01-26 Sanderson Farms Inc SAFM   1458 6.79 99   9,999 2001-07-06 23 2 7.21 105   10,407 408 4.1
450 2001-02-02 Century Bancorp A Nv CNBKA   543 18.25 99   10,009 2001-09-21 33 2 19.30 105   10,375 366 3.7
451 2001-02-02 MB Financial Inc MBFI   1007 9.83 99   9,998 2001-09-21 33 2 14.47 146   14,426 4,428 44.3
452 2001-02-09 ICON plc ICLR   1549 6.39 99   9,997 2001-03-02 3 5 5.50 85   8,434 -1,563 -15.6
453 2001-03-09 FirstService Corp S Voting FSRV   1398 7.08 99   9,997 2001-09-21 28 2 8.52 119   11,792 1,795 18.0
454 2001-03-23 Old Second Bancorp Inc OSBC   1015 9.75 99   9,995 2001-04-13 3 5 9.24 94   9,285 -710 -7.1
455 2001-03-30 Exponent Inc EXPO   1467 6.75 99   10,001 2001-04-20 3 2 5.50 81   7,988 -2,013 -20.1
456 2001-03-30 First Citizens Bancshrs Inc FCNCA   97 102.50 99   10,042 2001-04-20 3 5 98.13 95   9,423 -619 -6.2
457 2001-03-30 First Financial Corp THFF   495 20.00 99   9,999 2001-04-27 4 5 18.00 89   8,821 -1,178 -11.8
458 2001-04-20 Multimedia Games Inc MGAM   2698 3.67 99   10,001 2001-07-20 13 2 5.17 139   13,809 3,808 38.1
459 2001-04-27 Wintrust Finl Corp WTFC   752 13.17 99   10,003 2001-09-21 21 2 17.63 133   13,125 3,122 31.2
460 2001-05-11 United Fire & Cas Co UFCS   655 15.12 99   10,003 2001-06-22 6 2 13.57 89   8,799 -1,203 -12.0
461 2001-05-18 Community Trust Bancorp Inc CTBI   699 14.17 99   10,006 2001-08-31 15 3 15.18 106   10,506 500 5.0
462 2001-05-18 Helen of Troy Ltd HELE   1077 9.19 99   9,997 2001-09-07 16 2 11.24 121   11,984 1,988 19.9
463 2001-05-18 Synovis Life Technologies In SYNO   1404 7.05 99   9,997 2001-08-24 14 2 6.19 87   8,604 -1,393 -13.9
464 2001-05-25 Perma Fix Envir Serv PESI   723 13.70 99   10,004 2001-07-27 9 2 11.50 83   8,231 -1,773 -17.7
465 2001-05-25 Sun Bancorp Inc (Nj) SNBC   1469 6.74 99   10,000 2001-09-14 16 2 7.58 111   11,024 1,024 10.2
466 2001-06-08 Seacoast Bkg Corp Fl SBCF   186 53.20 99   9,994 2001-10-19 19 5 61.00 113   11,233 1,238 12.4
467 2001-06-29 Boston Private Financial Holding BPFH   442 22.40 99   10,000 2001-08-24 8 3 20.05 89   8,773 -1,226 -12.3
468 2001-06-29 CVB Financial Corp CVBF   1523 6.50 99   9,999 2001-11-16 20 5 7.57 115   11,414 1,415 14.2
469 2001-06-29 Dime Community Bancshares DCOM   985 10.05 99   9,998 2001-09-21 12 2 10.02 99   9,771 -227 -2.3
470 2001-06-29 First Midwest Bancorp FMBI   401 24.68 99   9,996 2001-09-21 12 3 23.68 95   9,401 -595 -6.0
471 2001-06-29 G III Apparel Group Ltd GIII   1437 6.89 99   10,000 2001-07-20 3 5 6.37 92   9,062 -938 -9.4
472 2001-06-29 Scientific Games Corp SGMS   1681 5.89 99   10,000 2001-07-13 2 2 4.90 82   8,155 -1,846 -18.5
473 2001-07-13 Biolase Technology Inc BIOL   2071 4.78 99   9,993 2001-08-10 4 2 4.17 86   8,550 -1,443 -14.4
474 2001-07-20 Inter Parfums IPAR   1540 6.43 99   10,001 2001-08-17 4 2 6.47 100   9,864 -137 -1.4
475 2001-08-31 Perma Fix Envir Serv PESI   647 15.30 99   9,998 2001-09-21 3 2 13.25 86   8,487 -1,511 -15.1
476 2001-10-26 AC Moore Arts & Crafts Inc ACMR   931 10.63 99   9,996 2002-02-01 14 3 13.80 128   12,719 2,724 27.2
477 2001-11-30 Raven Inds Inc RAVN   3640 2.72 99   10,000 2002-02-22 12 3 2.58 94   9,279 -721 -7.2
478 2002-01-04 Deswell Industries Inc DSWL   1128 8.78 99   10,003 2002-07-12 27 3 9.33 105   10,419 416 4.2
479 2002-01-11 Asta Funding ASFI   1065 9.30 99   10,004 2002-02-15 5 2 6.47 69   6,822 -3,182 -31.8
480 2002-02-01 Benihana Inc. BNHNA   971 10.20 99   10,003 2002-03-15 6 5 9.27 90   8,914 -1,089 -10.9
481 2002-02-15 Andersons Inc ANDE   2912 3.40 99   10,000 2002-03-08 3 5 3.45 100   9,936 -63 -0.6
482 2002-02-15 J&J Snack Foods Corp JJSF   566 17.48 99   9,993 2002-05-17 13 5 19.65 111   11,011 1,018 10.2
483 2002-03-01 American Woodmark Corp AMWD   295 33.59 99   10,008 2002-05-10 10 3 30.58 90   8,931 -1,077 -10.8
484 2002-03-08 Sterling Financial Corp STSA   15 659.21 99   9,987 2002-05-24 11 5 749.34 112   11,128 1,141 11.4
485 2002-03-15 Aceto Corp ACET   3056 3.24 99   10,000 2002-06-07 12 3 3.21 98   9,712 -289 -2.9
486 2002-03-29 Fidelity Southern Corp LION   1236 8.01 99   10,004 2002-07-05 14 3 8.62 107   10,549 545 5.5
487 2002-03-29 Universal Stainless & Alloy USAP   854 11.59 99   9,997 2002-06-28 13 2 11.75 100   9,934 -63 -0.6
488 2002-04-05 Techteam Global Inc TEAM   2063 4.80 99   10,001 2002-07-19 15 2 6.74 139   13,766 3,764 37.6
489 2002-04-12 Benihana Inc. BNHN   635 15.58 99   9,992 2002-04-26 2 2 12.80 81   8,047 -1,946 -19.5
490 2002-04-12 First Financial Bancshares Inc FFIN   1385 7.15 99   10,002 2002-07-19 14 3 7.21 100   9,891 -111 -1.1
491 2002-04-12 Orbit International Corp ORBT   3000 3.30 99   9,999 2002-05-17 5 2 2.85 86   8,465 -1,535 -15.3
492 2002-04-12 Schnitzer Steel Industries SCHN   1618 6.12 99   10,001 2002-08-09 17 3 6.70 108   10,732 731 7.3
493 2002-04-19 Great Southern Bancorp GSBC   559 17.70 99   9,993 2002-05-24 5 5 17.68 99   9,784 -209 -2.1
494 2002-04-19 Mediware Information Inc MEDW   1077 9.19 99   9,997 2002-05-10 3 5 8.35 90   8,903 -1,094 -10.9
495 2002-04-26 Johnson Outdoors Inc JOUT   762 13.00 99   10,005 2002-07-05 10 2 13.75 105   10,373 368 3.7
496 2002-05-03 Cathay General Bancorp CATY   440 22.48 99   9,990 2002-06-07 5 5 20.44 90   8,904 -1,086 -10.9
497 2002-05-03 CVB Financial Corp CVBF   1028 9.63 99   9,999 2002-07-12 10 3 8.93 92   9,088 -910 -9.1
498 2002-05-03 Harleysville Group Inc HGIC   316 31.34 99   10,002 2002-05-24 3 2 26.61 84   8,325 -1,678 -16.8
499 2002-05-03 Monarch Casino & Resort Inc MCRI   1489 6.65 99   10,001 2002-06-07 5 2 6.35 95   9,361 -640 -6.4
500 2002-05-10 Middleby Corp. MIDD   7921 1.25 99   10,000 2002-10-11 22 3 1.40 111   10,939 939 9.4
501 2002-05-17 BOK Financial Corp BOKF   288 34.42 99   10,012 2002-07-12 8 3 30.71 88   8,756 -1,256 -12.6
502 2002-05-31 Metrocorp Bancshares Inc MCBI   1100 9.00 99   9,999 2002-07-12 6 3 8.04 88   8,756 -1,243 -12.4
503 2002-06-28 City Bank CTBK   464 21.33 99   9,998 2002-08-02 5 3 19.03 88   8,740 -1,258 -12.6
504 2002-06-28 Anchor Bancorp Wis Inc ABCW   411 24.11 99   10,008 2002-07-12 2 3 21.65 89   8,809 -1,199 -12.0
505 2002-06-28 First Place Financial Corp FPFC   497 19.91 99   9,994 2002-07-19 3 3 16.95 84   8,340 -1,654 -16.6
506 2002-06-28 Lakeland Finl Corp LKFN   687 14.42 99   10,006 2002-08-09 6 3 13.27 91   9,025 -980 -9.8
507 2002-06-28 Seacoast Bkg Corp Fl SBCF   113 87.45 99   9,981 2002-08-02 5 3 75.00 85   8,390 -1,590 -15.9
508 2002-06-28 Eresearch Technology Inc ERT   2640 3.75 99   9,999 2002-07-12 2 2 3.02 80   7,893 -2,106 -21.1
509 2002-07-05 Petmedexpress Inc PETS   4950 2.00 99   9,999 2002-10-04 13 3 2.00 99   9,801 -198 -2.0
510 2002-08-09 Reliv' International Inc RELV   4343 2.28 99   10,001 2002-11-01 12 2 3.20 139   13,759 3,758 37.6
511 2002-09-13 Provident Financial Holdings PROV   607 16.30 99   9,993 2003-08-29 50 5 20.20 123   12,139 2,146 21.5
512 2002-10-04 Select Comfort Corp SCSS   1992 4.97 99   9,999 2003-02-14 19 2 6.34 126   12,503 2,504 25.0
513 2002-10-25 Rimage Corp QUMU   1029 9.62 99   9,998 2002-12-13 7 3 9.06 93   9,230 -768 -7.7
514 2002-11-01 John B Sanfilippo & Son JBSS   1202 8.24 99   10,004 2003-05-23 29 2 15.69 189   18,671 8,667 86.6
515 2002-11-22 United Online Inc UNTD   687 14.41 99   10,001 2003-01-17 8 5 13.57 93   9,229 -772 -7.7
516 2003-01-10 Private Bancorp Inc PVTB   721 13.73 99   9,998 2003-01-31 3 3 11.72 85   8,366 -1,633 -16.3
517 2003-02-21 Virginia Commerce Bancorp VCBI   1840 5.38 99   9,998 2003-08-22 26 5 7.90 145   14,391 4,392 43.9
518 2003-03-28 Comtech Telecomm Co CMTL   1701 5.82 99   9,999 2003-08-01 18 2 12.01 204   20,225 10,226 102.3
519 2003-04-18 Petmedexpress Inc PETS   3094 3.20 99   10,000 2003-06-06 7 5 3.50 108   10,721 721 7.2
520 2003-04-25 Chindex International CHDX   4783 2.07 99   10,016 2003-07-18 12 2 4.20 201   19,888 9,872 98.6
521 2003-04-25 Exactech Inc EXAC   649 15.25 99   9,996 2003-05-16 3 2 12.77 83   8,205 -1,791 -17.9
522 2003-04-25 Iberiabank Corp IBKC   295 33.55 99   9,996 2003-08-29 18 3 38.40 113   11,215 1,219 12.2
523 2003-05-02 KVH Industries Inc KVHI   623 15.89 99   9,998 2003-07-18 11 2 19.87 124   12,255 2,257 22.6
524 2003-05-02 Pantry Inc (The) PTRY   1347 7.35 99   9,999 2003-06-27 8 2 7.57 102   10,095 95 0.9
525 2003-05-09 Banctrust Financial Group In BTFG   550 18.00 99   9,999 2003-05-16 1 2 15.13 83   8,238 -1,761 -17.6
526 2003-05-09 Compugen Ltd CGEN   2904 3.41 99   10,002 2003-06-27 7 2 4.90 142   14,087 4,086 40.9
527 2003-05-09 Cypress Bioscience Inc CYPB   2713 3.65 99   10,001 2003-05-16 1 2 3.00 81   8,058 -1,944 -19.4
528 2003-05-09 Delta Petroleum Corp. DPTR   236 42.00 99   10,011 2004-08-06 65 2 116.50 275   27,219 17,208 171.9
529 2003-05-23 eOn Communications INVT   1119 8.85 99   10,002 2003-06-13 3 2 7.35 82   8,142 -1,860 -18.6
530 2003-05-30 Mind C T I Ltd MNDO   3414 2.90 99   10,000 2003-09-05 14 2 3.35 114   11,323 1,323 13.2
531 2003-05-30 Tivo Inc TIVO   1100 9.00 99   9,999 2003-07-18 7 2 10.74 118   11,696 1,697 17.0
532 2003-06-06 Regeneration Technologies RTIX   777 12.75 99   10,006 2003-10-03 17 2 9.48 74   7,292 -2,714 -27.1
533 2003-06-20 Pulaski Financial Corp PULB   1088 9.10 99   10,000 2003-08-22 9 5 9.77 106   10,523 524 5.2
534 2003-06-27 Ezcorp Inc. EZPW   6828 1.45 99   10,000 2004-02-06 32 5 3.30 225   22,307 12,307 123.1
535 2003-06-27 Mayflower Co Operative Bank Ma MFLR   817 12.12 99   10,001 2003-10-10 15 5 13.33 109   10,782 781 7.8
536 2003-07-04 Intervest Bancshares Corp A IBCA   762 12.99 99   9,997 2003-08-22 7 5 13.00 99   9,807 -190 -1.9
537 2003-07-11 Inter Parfums IPAR   1315 7.53 99   10,005 2003-08-22 6 5 6.83 90   8,887 -1,118 -11.2
538 2003-07-11 Data IO Corp DAIO   3667 2.70 99   10,000 2003-08-15 5 5 2.90 106   10,528 528 5.3
539 2003-07-11 New Frontier Media Inc NOOF   3094 3.20 99   10,000 2003-09-19 10 2 4.05 125   12,405 2,406 24.1
540 2003-07-11 Osteotech Inc OSTE   617 16.06 99   10,008 2003-07-25 2 2 13.00 80   7,941 -2,067 -20.7
541 2003-07-11 Peerless Systems Corp PRLS   3194 3.10 99   10,000 2003-09-26 11 3 3.05 97   9,644 -356 -3.6
542 2003-07-11 Global Sources Ltd GSOL   1579 6.27 99   9,999 2003-07-18 1 2 4.83 76   7,550 -2,449 -24.5
543 2003-07-11 Lakeland Industries Inc LAKE   1146 8.64 99   10,000 2004-01-23 28 2 12.31 141   13,966 3,966 39.7
544 2003-07-25 Icad Inc ICAD   660 15.00 99   9,999 2003-08-15 3 5 13.50 89   8,821 -1,178 -11.8
545 2003-07-25 Independent Bank Corp Ma INDB   382 25.90 99   9,993 2003-09-05 6 5 26.11 100   9,874 -118 -1.2
546 2003-07-25 Presstek Inc PRST   1320 7.50 99   9,999 2003-09-19 8 5 8.16 108   10,663 664 6.7
547 2003-08-22 Double Eagle Petroleum Co ESCR   1088 9.10 99   10,000 2003-09-26 5 2 10.25 112   11,040 1,041 10.4
548 2003-08-29 Blue Coat Systems BCSI   2445 4.05 99   10,001 2004-04-30 35 2 22.30 545   53,966 43,965 439.6
549 2003-08-29 Middleburg Financial Corp MBRG   313 31.63 99   9,999 2003-10-17 7 5 37.00 116   11,465 1,466 14.7
550 2003-09-05 Chipmos Technologies IMOS   825 12.00 99   9,999 2003-09-12 1 2 9.20 76   7,514 -2,485 -24.9
551 2003-09-05 Perceptron Inc PRCP   1184 8.36 99   9,997 2003-09-26 3 2 7.25 86   8,498 -1,499 -15.0
552 2003-09-12 Ariad Pharmaceuticals ARIA   1890 5.24 99   10,003 2003-12-19 14 5 7.50 142   14,033 4,031 40.3
553 2003-09-12 InTest Corp INTT   1626 6.09 99   10,001 2003-10-24 6 2 5.29 86   8,516 -1,486 -14.9
554 2003-09-12 Ixia XXIA   1010 9.80 99   9,997 2003-12-12 13 3 10.84 109   10,839 842 8.4
555 2003-09-19 Management Network Group Inc CRTN   702 14.10 99   9,997 2003-09-26 1 2 11.45 80   7,958 -2,040 -20.4
556 2003-10-03 Mainsource Financial Group I MSFG   618 16.03 99   10,006 2003-10-24 3 5 15.73 97   9,624 -382 -3.8
557 2003-10-03 Standard Microsystems Corp SMSC   351 28.17 99   9,987 2003-11-28 8 5 26.77 94   9,302 -684 -6.8
558 2003-10-10 Central European Enterp CETV   697 14.21 99   10,003 2003-11-07 4 5 14.82 103   10,226 223 2.2
559 2003-10-17 Navarre Corp NAVR   2829 3.50 99   10,001 2003-11-21 5 2 4.34 123   12,155 2,155 21.5
560 2003-10-17 Spartan Stores Inc SPTN   2255 4.39 99   9,998 2003-12-26 10 5 4.97 112   11,095 1,097 11.0
561 2003-10-17 CommTouch Software CYRN   2245 4.41 99   9,999 2003-10-24 1 2 3.24 73   7,201 -2,798 -28.0
562 2003-11-07 Deltathree Inc DDDC   4440 2.23 99   10,000 2003-12-05 4 2 3.55 158   15,604 5,604 56.0
563 2003-11-07 Hub Group Inc HUBG   3000 3.30 99   9,999 2004-05-21 28 5 8.22 246   24,399 14,400 144.0
564 2003-11-14 American Med Alert Corp AMAC   3094 3.20 99   10,000 2003-12-26 6 5 3.76 116   11,517 1,517 15.2
565 2003-11-28 Century Casinos Inc CNTY   2519 3.93 99   9,999 2003-12-05 1 2 3.11 78   7,756 -2,243 -22.4
566 2003-11-28 Layne Inc LAYN   946 10.47 99   10,004 2004-01-16 7 5 11.84 112   11,089 1,085 10.8
567 2003-12-05 Daktronics Inc DAKT   973 10.18 99   10,004 2004-01-30 8 2 11.44 111   11,020 1,016 10.2
568 2003-12-12 Chindex International CHDX   829 11.95 99   10,008 2003-12-26 2 2 9.15 76   7,507 -2,502 -25.0
569 2003-12-19 Credo Pete Corp CRED   1100 9.00 99   9,999 2004-06-18 26 2 9.34 103   10,171 172 1.7
570 2003-12-19 Zoltek Cos Inc ZOLT   1523 6.50 99   9,999 2004-01-02 2 2 5.25 80   7,916 -2,083 -20.8
571 2004-01-02 American Software Inc AMSWA   1241 7.98 99   10,002 2004-02-27 8 5 7.16 89   8,797 -1,206 -12.1
572 2004-01-02 Ambassadors Group Inc EPAX   907 10.92 99   10,004 2004-01-23 3 5 9.79 89   8,792 -1,212 -12.1
573 2004-01-09 Rigel Pharmaceuticals New RIGL   439 22.54 99   9,994 2004-02-20 6 2 19.74 87   8,579 -1,415 -14.2
574 2004-01-16 Lightpath Tech Inc LPTH   2475 4.00 99   9,999 2004-02-13 4 2 3.79 94   9,286 -713 -7.1
575 2004-01-16 Valuevision Media Inc VVTV   514 19.26 99   9,999 2004-02-06 3 5 16.96 87   8,630 -1,368 -13.7
576 2004-01-16 Global Sources Ltd GSOL   1301 7.61 99   10,000 2004-02-27 6 2 13.07 170   16,838 6,838 68.4
577 2004-01-16 Rainmaker Systems Inc RMKR   1000 9.90 99   9,999 2004-01-23 1 2 8.30 83   8,217 -1,782 -17.8
578 2004-01-23 Interface Inc IFSIA   1238 8.00 99   10,003 2004-05-14 16 2 6.83 85   8,371 -1,632 -16.3
579 2004-01-30 Dawson Geophysical Co DWSN   990 10.00 99   9,999 2004-08-06 27 2 18.06 179   17,701 7,702 77.0
580 2004-01-30 FirstService Corp S Voting FSRV   1037 9.55 99   10,002 2004-04-30 13 3 9.66 100   9,921 -82 -0.8
581 2004-01-30 WSFS Financial Corp WSFS   194 51.00 99   9,993 2004-04-09 10 5 49.30 96   9,469 -524 -5.2
582 2004-02-06 JupiterMedia Corp MBIS   189 52.48 99   10,019 2004-04-30 12 2 58.57 111   10,959 941 9.4
583 2004-02-13 Asta Funding ASFI   503 19.67 99   9,993 2004-04-16 9 2 16.34 82   8,137 -1,856 -18.6
584 2004-02-13 Pacific Union Bank PUBB   348 28.44 99   9,996 2004-03-19 5 5 28.55 99   9,836 -160 -1.6
585 2004-03-05 Johnson Outdoors Inc JOUT   493 20.10 99   10,008 2004-04-09 5 5 19.59 97   9,561 -447 -4.5
586 2004-03-26 Transkaryotic Therapies Inc TKTX   547 18.10 99   10,000 2004-04-16 3 5 15.50 85   8,394 -1,606 -16.1
587 2004-04-02 Oncolytics Biotech Inc ONCY   1379 7.18 99   10,000 2004-04-30 4 2 6.85 94   9,352 -649 -6.5
588 2004-04-02 Spartan Motors SPAR   1923 5.15 99   10,005 2004-10-22 29 5 5.66 109   10,780 775 7.8
589 2004-04-09 Hastings Entertainment Inc HAST   1574 6.29 99   9,999 2004-07-16 14 2 7.43 117   11,578 1,578 15.8
590 2004-06-04 Techteam Global Inc TEAM   1133 8.74 99   10,001 2004-08-27 12 5 9.53 108   10,690 688 6.9
591 2004-06-25 ATI Technologies Inc ATYT   529 18.70 99   9,991 2004-08-06 6 2 14.40 76   7,541 -2,450 -24.5
592 2004-09-17 Universal Electronics Inc UEIC   528 18.75 99   9,999 2004-11-05 7 5 18.14 96   9,482 -517 -5.2
593 2004-10-15 Isonics Corp ISONL   2964 3.34 99   9,999 2004-11-19 5 2 4.04 120   11,855 1,856 18.6
594 2004-10-29 UCBH Holdings Inc UCBH   459 21.55 99   9,988 2005-01-07 10 3 21.40 98   9,724 -264 -2.6
595 2004-11-19 Dialysis Corp of America DCAI   867 11.42 99   10,000 2005-01-28 10 2 19.60 170   16,823 6,823 68.2
596 2004-11-19 Midland Company MLAN   328 30.20 99   10,005 2005-02-25 14 3 30.31 99   9,842 -162 -1.6
597 2004-12-03 Deltathree Inc DDDC   2676 3.70 99   10,000 2004-12-17 2 2 3.14 84   8,319 -1,682 -16.8
598 2005-01-07 Norstan Inc NRRD   1778 5.57 99   10,002 2005-01-21 2 X 5.56 99   9,787 -216 -2.2
599 2005-01-14 Lifecore Biomedical Inc LCBM   647 15.30 99   9,998 2005-04-08 12 5 16.18 105   10,364 366 3.7
600 2005-01-14 Lecroy Corp LCRY   407 24.30 99   9,989 2005-02-04 3 5 22.53 92   9,078 -911 -9.1
601 2005-02-04 Innovo Group Inc INNO   2240 4.42 99   10,000 2005-04-08 9 2 4.40 99   9,757 -242 -2.4
602 2005-02-04 Mattel Inc MAT   486 20.39 99   10,009 2005-04-15 10 3 18.67 91   8,983 -1,026 -10.2
603 2005-02-11 Infinity Inc IFNY   980 10.10 99   9,997 2005-03-25 6 2 10.45 102   10,139 142 1.4
604 2005-03-04 FFLC Bancorp Inc FFLC   234 42.25 99   9,985 2005-05-13 10 X 44.22 103   10,244 259 2.6
605 2005-04-22 Wendys International Inc WEN   1953 5.07 99   10,000 2005-07-22 13 5 5.56 109   10,753 753 7.5
606 2005-05-06 LSI Industries LYTS   747 13.25 99   9,997 2005-11-04 26 3 16.39 122   12,121 2,124 21.2
607 2005-05-20 Savient Pharmaceuticals Inc SVNT   2837 3.49 99   10,000 2005-08-26 14 3 3.89 110   10,926 925 9.2
608 2005-05-27 Main Street Restaurant Group MAIN   2829 3.50 99   10,001 2005-09-02 14 2 4.82 136   13,499 3,499 35.0
609 2005-06-10 Kaman Corp KAMNA   599 16.52 99   9,994 2005-10-28 20 X 23.39 140   13,871 3,876 38.8
610 2005-06-17 Entrust Inc ENTU   1865 5.31 99   10,002 2005-09-23 14 3 5.48 102   10,118 116 1.2
611 2005-06-24 Taylor Capital Group Inc TAYC   262 37.72 99   9,981 2005-07-29 5 5 36.63 96   9,501 -480 -4.8
612 2005-07-22 First State Bancorporation FSNM   423 23.43 99   10,010 2005-08-12 3 5 21.34 90   8,937 -1,073 -10.7
613 2005-07-29 Micro Therapeutics Inc MTIX   1731 5.72 99   10,000 2005-09-16 7 5 5.78 100   9,905 -95 -0.9
614 2005-07-29 Theravance Inc THRX   585 16.92 99   9,995 2005-11-25 17 5 17.01 100   9,853 -142 -1.4
615 2005-08-12 Poore Brothers Inc SNAK   1851 5.35 99   10,002 2005-09-30 7 2 5.45 101   9,987 -15 -0.1
616 2005-08-12 Quigley Corp PRPH   957 10.35 99   10,004 2005-09-02 3 3 8.91 85   8,442 -1,562 -15.6
617 2005-08-26 S&P 500 Protect Equity Fund Inc PEFX   1022 9.69 99   10,002 2005-11-11 11 5 9.25 95   9,359 -643 -6.4
618 2005-09-02 Pico Holdings Inc PICO   299 33.06 99   9,984 2005-10-28 8 5 33.10 99   9,798 -186 -1.9
619 2005-09-09 Nuance Communications NUAN   1656 5.98 99   10,002 2005-09-23 2 2 5.20 86   8,525 -1,477 -14.8
620 2005-09-16 Lihir Gold Ltd LIHRY   384 25.81 99   10,010 2005-10-21 5 2 23.88 92   9,078 -932 -9.3
621 2005-09-16 Jacada Ltd JCDA   739 13.40 99   10,002 2005-11-11 8 3 11.92 88   8,721 -1,281 -12.8
622 2005-09-23 Liveperson Inc LPSN   2532 3.91 99   9,999 2006-03-03 23 5 5.39 136   13,511 3,512 35.1
623 2005-09-23 Standard Microsystems Corp SMSC   332 29.80 99   9,993 2005-10-14 3 5 27.85 92   9,154 -839 -8.4
624 2005-09-30 Phase Forward Incorporated PFWD   906 10.93 99   10,002 2005-12-16 11 3 9.31 84   8,351 -1,651 -16.5
625 2005-11-04 Syntel Inc SYNT   476 20.80 99   10,000 2005-12-09 5 5 19.34 92   9,116 -884 -8.8
626 2005-11-04 Actuate Corp BIRT   3000 3.30 99   9,999 2005-12-02 4 5 3.39 102   10,068 69 0.7
627 2005-11-18 US Global Investors Inc GROW   2330 4.25 99   10,002 2006-02-24 14 2 7.69 179   17,739 7,737 77.4
628 2005-11-18 Orbit International Corp ORBT   710 13.95 99   10,004 2005-12-16 4 2 12.41 88   8,723 -1,281 -12.8
629 2005-11-18 Eloyalty Corp MATR   1174 8.43 99   9,996 2006-01-06 7 5 9.99 117   11,611 1,615 16.2
630 2005-12-02 Micronetics Inc NOIZ   846 11.70 99   9,997 2006-04-14 19 5 20.19 171   16,910 6,913 69.2
631 2005-12-09 Mexican Restaurants Inc CASA   880 11.25 99   9,999 2006-01-13 5 5 10.93 96   9,522 -477 -4.8
632 2005-12-09 Pyramid Breweries Inc PMID   3600 2.75 99   9,999 2005-12-30 3 5 2.55 92   9,088 -911 -9.1
633 2006-01-06 Gigamedia Ltd GIGM   2606 3.80 99   10,002 2006-02-17 6 5 4.60 120   11,868 1,866 18.7
634 2006-01-06 LKQ Corporation LKQ   1980 5.00 99   9,999 2006-04-07 13 3 5.00 99   9,796 -203 -2.0
635 2006-02-03 Standard Parking Corp. SP   971 10.20 99   10,003 2006-06-30 21 3 13.54 131   13,016 3,013 30.1
636 2006-02-10 Alliance Bankshares Corp ABVA   644 15.38 99   10,005 2006-11-03 38 3 16.09 104   10,258 253 2.5
637 2006-02-17 Bitstream Inc BITS   1533 6.46 99   10,002 2006-05-12 12 2 7.20 110   10,927 925 9.2
638 2006-02-24 ADAM Inc ADAM   862 11.48 99   9,995 2006-03-10 2 2 9.57 82   8,167 -1,828 -18.3
639 2006-03-10 Apac Customer Services Inc APAC   4440 2.23 99   10,000 2006-04-07 4 5 2.08 92   9,143 -857 -8.6
640 2006-03-31 Nutrition 21 Inc NXXI   4605 2.15 99   10,000 2006-06-02 9 2 1.89 87   8,616 -1,383 -13.8
641 2006-03-31 Stratagene Corp STGN   900 11.00 99   9,999 2006-05-05 5 3 10.17 92   9,061 -938 -9.4
642 2006-04-14 Naspers Ltd NPSN   443 22.33 99   9,991 2006-05-19 5 3 19.08 85   8,368 -1,623 -16.2
643 2006-04-21 Universal Truckload Services Inc UACL   331 29.89 99   9,993 2006-08-11 16 2 29.48 98   9,660 -332 -3.3
644 2006-05-05 Vitran Corp Inc VTNC   463 21.39 99   10,003 2006-07-28 12 3 20.66 96   9,470 -533 -5.3
645 2006-06-02 Firstbank Nw Corp FBNW   449 22.03 99   9,990 2006-09-08 14 5 27.73 125   12,326 2,336 23.4
646 2006-06-02 I-Many Inc IMNY   4160 2.38 99   10,000 2006-07-28 8 3 1.98 82   8,154 -1,845 -18.4
647 2006-06-16 Tat Technologies Ltd TATTF   1010 9.80 99   9,997 2006-07-14 4 2 7.55 76   7,549 -2,448 -24.5
648 2006-06-30 Bankfinancial Corp BFIN   572 17.30 99   9,995 2006-08-18 7 5 17.00 97   9,627 -368 -3.7
649 2006-06-30 Center Bancorp Inc CNBC   684 14.48 99   10,003 2006-10-06 14 5 16.05 110   10,868 865 8.7
650 2006-06-30 Lakeland Finl Corp LKFN   408 24.29 99   10,009 2006-12-01 22 5 24.38 99   9,848 -162 -1.6
651 2006-08-11 Clicksoftware Technologies L CKSW   4400 2.25 99   9,999 2006-09-08 4 5 2.18 96   9,496 -503 -5.0
652 2006-08-18 Landec Corp LNDC   900 11.00 99   9,999 2006-10-13 8 3 9.67 87   8,616 -1,383 -13.8
653 2006-08-18 Track Data Corp TRACD   563 17.60 99   10,008 2006-10-13 8 2 15.20 86   8,472 -1,536 -15.3
654 2006-09-15 Iberiabank Corp IBKC   156 63.31 99   9,975 2006-10-06 3 5 61.56 96   9,507 -468 -4.7
655 2006-09-15 Mothers Work Inc MWRK   209 47.45 99   10,016 2006-12-01 11 2 41.78 87   8,645 -1,372 -13.7
656 2006-09-22 United American Healthcare Corp UAHC   1737 5.70 99   10,000 2006-11-10 7 5 7.69 134   13,224 3,224 32.2
657 2006-10-20 Navios Maritime Holdings Inc BULK   1752 5.65 99   9,998 2006-12-08 7 3 5.00 88   8,672 -1,325 -13.3
658 2006-10-20 First Mutual Bancshares FMSB   413 24.00 99   10,011 2007-01-26 14 3 22.25 92   9,097 -914 -9.1
659 2006-10-27 Rand Capital Corp RAND   3300 3.00 99   9,999 2006-11-03 1 2 2.44 81   7,971 -2,028 -20.3
660 2006-11-03 Encore Medical Corp ENMC   1509 6.56 99   9,998 2006-11-03 0 X 6.56 99   9,800 -198 -2.0
661 2006-11-03 Telenor ASA TELN   204 48.49 99   9,991 2007-03-02 17 3 54.10 110   10,926 935 9.4
662 2006-11-17 Draxis Health Inc DRAX   1980 5.00 99   9,999 2007-05-04 24 5 5.72 113   11,212 1,213 12.1
663 2006-11-17 Pyramid Breweries Inc PMID   2904 3.41 99   10,002 2006-12-08 3 5 3.10 90   8,912 -1,089 -10.9
664 2006-12-01 SRS Labs Inc SRSL   900 11.00 99   9,999 2007-01-19 7 2 9.29 84   8,277 -1,722 -17.2
665 2006-12-01 Oxigene Inc OXGN   8 1200.00 96   9,696 2006-12-22 3 2 1085.71 87   8,599 -1,097 -11.3
666 2006-12-15 Westaff Inc WSTF   1897 5.22 99   10,001 2007-04-06 16 5 5.78 110   10,855 854 8.5
667 2007-01-12 Landec Corp LNDC   795 12.45 99   9,997 2007-04-20 14 5 12.94 103   10,184 188 1.9
668 2007-01-12 PC Mall Inc PCMI   786 12.60 99   10,003 2007-03-02 7 2 11.47 90   8,925 -1,077 -10.8
669 2007-01-12 North Valley Bancorp NOVB   101 97.85 99   9,982 2007-05-11 17 5 123.65 125   12,364 2,382 23.9
670 2007-01-26 Medialink Worldwide Inc MDLK   1371 7.22 99   9,998 2007-03-02 5 2 6.05 83   8,212 -1,786 -17.9
671 2007-01-26 Pacific Continental PCBK   552 17.96 99   10,010 2007-03-23 8 3 17.08 94   9,335 -675 -6.7
672 2007-02-02 Silicon Storage Technology Inc SSTI   1868 5.30 99   9,999 2007-04-20 11 2 4.76 89   8,803 -1,197 -12.0
673 2007-02-09 Bank of Marin BMRC   257 38.53 99   10,001 2007-03-30 7 3 35.70 92   9,083 -918 -9.2
674 2007-03-02 Cryocor Inc CRYO   2093 4.73 99   9,999 2007-05-18 11 2 5.52 116   11,438 1,439 14.4
675 2007-03-02 Edgewater Technology Inc EDGW   1189 8.33 99   10,003 2007-05-11 10 2 8.02 95   9,440 -563 -5.6
676 2007-03-30 Medtox Scientific Inc MTOX   537 18.45 99   10,007 2007-07-20 16 2 20.61 111   10,957 950 9.5
677 2007-03-30 PennFed Fin Serv Inc PFSB   457 21.67 99   10,002 2007-03-30 0 X 21.67 99   9,804 -198 -2.0
678 2007-03-30 PSB Bancorp Inc PSBI   593 16.70 99   10,002 2007-04-06 1 X 16.70 99   9,804 -198 -2.0
679 2007-04-06 Clarient Inc CLRT   3960 2.50 99   9,999 2007-04-27 3 5 2.34 93   9,174 -825 -8.2
680 2007-04-06 Matrix Svc Co MTRX   403 24.57 99   10,001 2007-06-29 12 3 24.85 100   9,914 -86 -0.9
681 2007-04-06 Spectrum Ctrl Inc SPEC   688 14.39 99   9,999 2007-08-10 18 2 13.68 94   9,318 -682 -6.8
682 2007-04-27 KHD Humboldt Wedag International Ltd KHDH   203 48.76 99   9,997 2007-06-15 7 X 63.16 128   12,693 2,696 27.0
683 2007-05-04 Twin Disc TWIN   317 31.25 99   10,005 2007-07-27 12 2 31.06 98   9,746 -259 -2.6
684 2007-05-11 Foster Wheeler Ltd FWLTZ   1587 6.24 99   10,002 2007-08-10 13 2 6.65 106   10,448 446 4.5
685 2007-05-18 Moldflow Corp MFLO   524 18.90 99   10,003 2007-07-27 10 3 20.42 107   10,593 590 5.9
686 2007-06-01 Key Technology Inc KTEC   485 20.42 99   10,003 2007-08-17 11 2 22.72 110   10,909 906 9.1
687 2007-06-01 SMTC Corporation New SMTX   2000 4.95 99   9,999 2007-07-27 8 2 5.04 101   9,979 -20 -0.2
688 2007-06-22 BE Aerospace BEAV   243 40.69 99   9,987 2007-08-17 8 3 36.90 90   8,877 -1,110 -11.1
689 2007-06-22 Life Partners Holdings LPHI   548 18.08 99   10,006 2007-08-10 7 2 18.48 101   10,028 21 0.2
690 2007-06-29 I-Many Inc. IMNY   3600 2.75 99   9,999 2007-07-20 3 5 2.49 90   8,874 -1,125 -11.2
691 2007-07-06 Dassault Systemes DASTY   153 64.55 99   9,975 2007-07-27 3 3 58.66 90   8,885 -1,090 -10.9
692 2007-07-13 Axsys Technologies AXYS   382 25.94 99   10,008 2007-12-21 23 5 38.68 148   14,628 4,620 46.2
693 2007-08-17 Vertrue VTRU   198 50.01 99   10,001 2007-08-24 1 X 50.01 99   9,803 -198 -2.0
694 2007-09-07 Calavo Growers CVGW   508 19.50 99   10,005 2007-11-23 11 2 18.41 94   9,259 -746 -7.5
695 2007-09-14 Foster Wheeler FWLTZ   1161 8.53 99   10,002 2007-09-21 1 X 8.77 102   10,080 78 0.8
696 2007-10-26 Zix Corporation (D) ZIXI   2805 3.53 99   10,001 2007-11-09 2 2 2.80 79   7,775 -2,225 -22.2
697 2008-02-22 Radiation Therapy Services RTSX   305 32.50 99   10,012 2008-02-29 1 X 32.50 99   9,813 -198 -2.0
698 2008-05-02 Vision-Sciences Inc. VSCI   1893 5.23 99   9,999 2008-05-16 2 2 4.70 89   8,808 -1,191 -11.9
699 2008-05-23 Ivanhoe Energy IVAN   1205 8.22 99   10,005 2008-07-11 7 2 8.82 106   10,523 518 5.2
700 2008-05-30 Satcon Technology (D) SATC   430 23.04 99   10,006 2008-07-04 5 2 19.12 82   8,139 -1,867 -18.7
701 2008-06-13 Cyberonics Inc. CYBX   511 19.39 99   10,007 2008-08-15 9 5 27.00 138   13,659 3,652 36.5
702 2008-06-13 US Physical Therapy USPH   547 18.11 99   10,005 2008-07-04 3 5 16.06 88   8,697 -1,308 -13.1
703 2008-07-25 Conmed Corp. CNMD   325 30.42 99   9,985 2008-10-10 11 2 27.28 89   8,777 -1,208 -12.1
704 2008-08-08 Fuel Systems Solutions FSYS   184 53.78 99   9,994 2008-09-26 7 2 47.69 88   8,687 -1,307 -13.1
705 2008-09-19 Hawkins Inc. HWKN   544 18.21 99   10,005 2008-11-14 8 2 15.35 84   8,267 -1,738 -17.4
706 2008-09-19 Union Bankshares Corp UBSH   339 29.20 99   9,998 2008-10-03 2 2 23.01 78   7,722 -2,275 -22.8
707 2009-04-03 APAC Customer Services APAC   2585 3.83 99   10,000 2009-06-12 10 5 5.19 134   13,282 3,282 32.8
708 2009-04-03 America Service Group ASGR   687 14.42 99   10,006 2009-06-12 10 5 15.62 107   10,624 618 6.2
709 2009-04-03 Multiband MBND   4305 2.30 99   10,001 2009-05-08 5 2 2.38 102   10,143 143 1.4
710 2009-04-24 Sourcefire Inc. FIRE   894 11.08 99   10,005 2009-10-30 27 5 20.30 181   17,967 7,962 79.6
711 2009-05-01 Cornerstone Therapeutics CRTX   1623 6.10 99   9,999 2009-07-10 10 2 7.68 125   12,340 2,341 23.4
712 2009-05-08 VNUS Medical Technologies VNUS   344 28.76 99   9,992 2009-06-05 4 5 28.93 100   9,852 -140 -1.4
713 2009-05-29 Calavo Growers CVGW   616 16.08 99   10,004 2009-07-24 8 5 19.26 119   11,746 1,741 17.4
714 2009-05-29 Sciclone Pharmaceuticals SCLN   4143 2.39 99   10,001 2009-09-25 17 2 4.09 169   16,775 6,775 67.7
715 2009-06-05 BioDelivery Sciences Intl. BDSI   1489 6.65 99   10,001 2009-07-10 5 2 5.87 87   8,653 -1,348 -13.5
716 2009-06-26 Broadpoint Gleacher Securities BPSG   1650 6.00 99   9,999 2009-08-07 6 5 6.24 103   10,193 194 1.9
717 2009-06-26 Cray CRAY   1260 7.86 99   10,003 2009-07-24 4 5 8.14 103   10,154 151 1.5
718 2009-06-26 Pervasive Software PVSW   1628 6.08 99   9,997 2009-07-24 4 3 5.31 86   8,558 -1,439 -14.4
719 2009-06-26 Rockwell Mediacal Tech RMTI   1126 8.79 99   9,997 2009-07-10 2 2 7.37 83   8,216 -1,781 -17.8
720 2009-06-26 youbet.com UBET   2829 3.50 99   10,001 2009-07-10 2 2 2.92 83   8,178 -1,822 -18.2
721 2009-07-24 Medarex Inc. MEDX   623 15.90 99   10,005 2009-09-11 7 X 16.02 100   9,881 -124 -1.2
722 2009-07-24 Sport Chalet SPCHB   2046 4.84 99   10,002 2009-07-31 1 2 3.00 61   6,077 -3,925 -39.2
723 2009-07-24 CDC Corporation CHINA   1035 9.57 99   10,005 2009-08-14 3 2 7.83 81   8,024 -1,981 -19.8
724 2009-08-28 Pixelworks PXLW   2912 3.40 99   10,000 2009-09-25 4 2 3.21 93   9,254 -746 -7.5
725 2009-09-18 Smart Modular Technologies SMOD   2093 4.73 99   9,999 2009-10-02 2 2 4.23 89   8,765 -1,234 -12.3
726 2009-10-02 Insignia Systems ISIG   2255 4.39 99   9,998 2010-01-22 16 2 4.04 91   9,019 -979 -9.8
727 2009-10-02 Local.com LOCM   1707 5.80 99   10,000 2009-10-30 4 2 5.17 88   8,737 -1,263 -12.6
728 2009-10-09 Mindspeed Technologies MSPD   2676 3.70 99   10,000 2010-05-21 32 2 8.37 224   22,174 12,174 121.7
729 2009-10-09 Salem Communications SALM   2829 3.50 99   10,001 2009-10-30 3 2 3.07 87   8,598 -1,402 -14.0
730 2009-10-16 ChinaEdu CEDU   1218 8.13 99   10,001 2009-12-04 7 2 6.99 85   8,429 -1,573 -15.7
731 2009-11-13 Green Plains Renewable Energy GPRE   1000 9.90 99   9,999 2010-01-22 10 2 12.81 128   12,682 2,683 26.8
732 2009-11-13 LeMaitre Vascular LMAT   1980 5.00 99   9,999 2009-12-04 3 5 4.68 93   9,174 -825 -8.2
733 2009-12-04 Washington Banking Company WBCO   959 10.32 99   9,996 2010-04-16 19 5 12.08 116   11,469 1,473 14.7
734 2009-12-18 SLM Corporation OSM   677 14.62 99   9,997 2010-03-19 13 5 17.33 117   11,615 1,618 16.2
735 2009-12-18 Airvana AIRV   1304 7.59 99   9,996 2010-03-19 13 5 7.70 100   9,940 -56 -0.6
736 2009-12-18 EXACT Sciences EXAS   3037 3.26 99   10,000 2010-05-07 20 2 4.02 122   12,087 2,087 20.9
737 2009-12-18 MarketAxess Holdings MKTX   719 13.78 99   10,007 2010-05-07 20 3 15.14 109   10,777 770 7.7
738 2009-12-18 WebMD Health WBMD   254 38.96 99   9,995 2010-05-21 22 3 44.03 112   11,072 1,077 10.8
739 2010-02-12 Integrated Silicon Sol. ISSI   1294 7.65 99   9,998 2010-03-19 5 2 7.30 94   9,352 -646 -6.5
740 2010-02-12 Rand Logistics RLOG   2220 4.46 99   10,000 2010-06-18 18 3 4.91 109   10,791 791 7.9
741 2010-02-19 Arctic Cat ACAT   939 10.54 99   9,996 2010-05-07 11 2 11.45 108   10,644 648 6.5
742 2010-02-26 MDC Partners MDCA   1589 6.23 99   10,004 2010-04-02 5 5 7.13 113   11,222 1,218 12.2
743 2010-02-26 Ocean Shore Holding Co. OSHC   947 10.46 99   10,005 2010-03-26 4 5 10.92 103   10,238 233 2.3
744 2010-02-26 VCG Holding VCGH   3474 2.85 99   10,000 2010-03-19 3 5 2.58 90   8,873 -1,127 -11.3
745 2010-03-05 Extreme Networks EXTR   3000 3.30 99   9,999 2010-05-07 9 2 2.99 90   8,880 -1,119 -11.2
746 2010-03-05 Gilat Satellite GILT   1658 5.97 99   9,997 2010-03-26 3 5 5.78 96   9,487 -510 -5.1
747 2010-03-05 Motorcar Parts of America MPAA   1600 6.19 99   10,003 2010-05-21 11 3 6.00 96   9,504 -499 -5.0
748 2010-03-05 Shamir Optical Industry SHMR   925 10.70 99   9,996 2010-03-19 2 2 9.09 84   8,324 -1,672 -16.7
749 2010-03-05 SRS Labs SRSL   1193 8.30 99   10,001 2010-05-21 11 3 8.67 103   10,240 239 2.4
750 2010-03-12 Ramtron International RMTR   3311 2.99 99   9,999 2010-05-07 8 2 2.82 93   9,244 -755 -7.5
751 2010-03-19 AFC Enterprises PLKI   882 11.22 99   9,995 2010-06-04 11 3 10.00 88   8,732 -1,263 -12.6
752 2010-03-19 Alphatec ATEC   1456 6.80 99   10,000 2010-04-09 3 5 6.37 93   9,182 -818 -8.2
753 2010-03-19 Presstek PRST   2303 4.30 99   10,002 2010-05-14 8 2 4.00 92   9,120 -882 -8.8
754 2010-03-19 Renaissance Learning RLRN   635 15.60 99   10,005 2010-05-07 7 3 13.91 88   8,745 -1,261 -12.6
755 2010-03-26 Insignia Systems ISIG   1523 6.50 99   9,999 2010-05-07 6 2 5.51 84   8,308 -1,691 -16.9
756 2010-04-02 ZIOPHARM Oncology ZIOP   1847 5.36 99   9,999 2010-05-28 8 2 5.05 93   9,234 -765 -7.7
757 2010-04-09 Lifetime Brands LCUT   751 13.19 99   10,005 2010-07-02 12 3 13.53 102   10,059 55 0.6
758 2010-04-09 Fidelity NASDAQ Comp E.T.F. ONEQ   102 96.83 99   9,975 2010-05-07 4 3 89.16 91   9,003 -972 -9.7
759 2010-04-16 Medtox Scientific Inc MTOX   825 12.00 99   9,999 2010-07-09 12 3 11.70 97   9,556 -443 -4.4
760 2010-04-23 Lionbridge Technologies Inc LIOX   1794 5.52 99   10,002 2010-05-07 2 2 4.65 83   8,259 -1,743 -17.4
761 2010-04-30 Inhibitex Inc. INHX   4008 2.47 99   9,999 2010-07-16 11 2 2.00 80   7,936 -2,063 -20.6
762 2010-06-11 LoopNet LOOP   804 12.32 99   10,004 2010-08-06 8 3 11.36 91   9,042 -962 -9.6
763 2010-06-25 Artesian Resources ARTNA   512 19.33 99   9,996 2010-07-23 4 5 18.45 94   9,352 -644 -6.4
764 2010-06-25 Bank of Marin Bancorp BMRC   274 36.14 99   10,001 2010-07-02 1 3 31.40 86   8,518 -1,484 -14.8
765 2010-06-25 Heritage Financial HFWA   602 16.46 99   10,008 2010-07-16 3 2 13.85 83   8,254 -1,754 -17.5
766 2010-06-25 Heartware International HTWR   133 74.18 99   9,965 2010-07-16 3 5 63.23 84   8,325 -1,639 -16.4
767 2010-06-25 X-Rite Inc. XRIT   2488 3.98 99   10,001 2010-07-16 3 5 3.46 86   8,522 -1,479 -14.8
768 2010-09-17 Numerex NMRX   1592 6.22 99   10,001 2011-02-04 20 5 9.13 145   14,390 4,388 43.9
769 2010-09-17 SLM Corporation JSM   513 19.29 99   9,995 2010-10-29 6 5 19.62 101   9,964 -30 -0.3
770 2010-09-24 Allot Communications ALLT   1584 6.25 99   9,999 2011-03-11 24 2 13.52 214   21,202 11,203 112.0
771 2010-09-24 Ebix Inc EBIX   430 23.00 99   9,989 2010-11-19 8 5 21.64 93   9,212 -777 -7.8
772 2010-09-24 comScore SCOR   418 23.66 99   9,989 2010-11-19 8 5 21.24 89   8,790 -1,199 -12.0
773 2010-09-24 TransGlobe Energy TGA   1072 9.24 99   10,004 2010-12-17 12 2 15.08 162   16,004 6,000 60.0
774 2010-10-22 Crown Crafts CRWS   1800 5.50 99   9,999 2010-11-19 4 5 5.19 93   9,249 -750 -7.5
775 2010-10-22 Westell Technologies WSTL   3883 2.55 99   10,001 2010-12-10 7 5 2.95 115   11,340 1,340 13.4
776 2010-10-29 Beacon Federal Bancorp BFED   875 11.32 99   10,004 2011-04-08 23 5 13.62 119   11,798 1,794 17.9
777 2010-10-29 Psychiatric Solutions PSYS   294 33.70 99   10,007 2010-11-19 3 X 33.69 99   9,806 -201 -2.0
778 2010-10-29 Rock Of Ages ROAC   1890 5.24 99   10,003 2010-12-17 7 5 5.19 98   9,711 -292 -2.9
779 2010-11-05 Reading International RDI   1868 5.30 99   9,999 2011-02-18 15 5 4.95 92   9,154 -845 -8.4
780 2010-12-17 Clearfield CLFD   2363 4.19 99   10,000 2011-01-07 3 5 4.01 95   9,381 -619 -6.2
781 2010-12-17 Macatawa Bank Corp MCBC   2475 4.00 99   9,999 2011-02-18 9 5 4.07 101   9,973 -26 -0.3
782 2010-12-17 Preformed Line Products PLPC   179 55.25 99   9,989 2011-03-11 12 2 60.83 109   10,780 791 7.9
783 2010-12-17 X-Rite Inc. XRIT   2084 4.75 99   9,998 2011-01-07 3 5 4.56 95   9,408 -590 -5.9
784 2010-12-24 Allied Motion Technologies AMOT   1498 6.61 99   10,001 2011-03-04 10 2 7.43 111   11,019 1,018 10.2
785 2011-01-07 Atheros Communications Inc. ATHR   222 44.68 99   10,018 2011-02-18 6 5 44.68 99   9,820 -198 -2.0
786 2011-01-07 Lecroy Corp. LCRY   817 12.12 99   10,001 2011-03-11 9 2 12.80 105   10,353 352 3.5
787 2011-01-14 Gsi Technology GSIT   994 9.96 99   9,999 2011-02-04 3 5 9.27 92   9,122 -877 -8.8
788 2011-01-14 On Track Innovations Ltd OTIV   2539 3.90 99   10,001 2011-02-04 3 2 3.11 79   7,817 -2,184 -21.8
789 2011-02-04 Glu Mobile GLUU   2956 3.35 99   10,002 2011-03-04 4 2 3.97 117   11,618 1,616 16.2
790 2011-02-18 Datawatch Corp. DWCH   1908 5.19 99   10,002 2011-04-08 7 5 5.09 97   9,615 -387 -3.9
791 2011-02-18 InnerWorkings INWK   1200 8.25 99   9,999 2011-03-18 4 5 7.89 95   9,373 -626 -6.3
792 2011-02-18 Talecris Biotherapeutics TLCR   388 25.50 99   9,993 2011-06-03 15 X 28.80 112   11,063 1,070 10.7
793 2011-02-18 WPP Plc WPPGY   144 68.72 99   9,995 2011-03-11 3 5 62.83 90   8,957 -1,038 -10.4
794 2011-03-25 Achillion Pharmaceuticals ACHN   1460 6.78 99   9,998 2011-04-29 5 2 5.58 81   8,065 -1,932 -19.3
795 2011-03-25 Physicians Formula (D) FACE   1893 5.23 99   9,999 2011-05-27 9 5 4.88 92   9,145 -854 -8.5
796 2011-04-01 Dusa Pharmaceuticals Inc DUSA   1851 5.35 99   10,002 2011-04-29 4 2 4.89 91   8,961 -1,041 -10.4
797 2011-04-29 State Bancorp Inc STBC   750 13.20 99   9,999 2011-08-05 14 3 11.96 90   8,880 -1,119 -11.2
798 2011-04-29 SAVVIS Inc. SVVS   252 39.36 99   10,018 2011-07-15 11 X 39.50 100   9,854 -163 -1.6
799 2011-06-24 Nymox Pharmaceutical NYMX   1112 8.90 99   9,996 2011-08-05 6 2 7.68 85   8,455 -1,541 -15.4
800 2011-06-24 Westway Group (D) WWAY   2041 4.85 99   9,998 2011-08-19 8 3 4.60 94   9,295 -703 -7.0
801 2011-07-01 Orbit International ORBT   1851 5.35 99   10,002 2011-08-05 5 2 4.39 81   8,045 -1,957 -19.6
802 2011-11-18 HealthStream HSTM   557 17.76 99   9,991 2012-02-17 13 5 17.38 97   9,584 -407 -4.1
803 2011-12-09 Orchid Cellmark ORCH   3523 2.81 99   9,999 2011-12-16 1 X 2.79 98   9,731 -268 -2.7
804 2012-01-13 Patrick Industries PATK   1834 5.40 99   10,003 2012-04-06 12 2 10.09 185   18,320 8,317 83.2
805 2012-02-03 Peoples Federal Bancshares PEOP   660 15.00 99   9,999 2012-06-22 20 5 16.24 107   10,611 612 6.1
806 2012-03-02 Adams Golf ADGF   1005 9.85 99   9,998 2012-06-08 14 X 10.78 108   10,726 727 7.3
807 2012-03-09 MTR Gaming Group MNTG   2058 4.81 99   9,998 2012-03-16 1 2 4.02 83   8,190 -1,808 -18.1
808 2012-03-16 Rentech Inc RTK   4950 2.00 99   9,999 2012-05-11 8 3 1.85 92   9,066 -933 -9.3
809 2012-03-16 BBC Capital II BBXT   319 31.00 99   9,988 2012-08-10 21 5 33.75 108   10,659 671 6.7
810 2012-03-16 Simulations Plus Inc SLP   2176 4.55 99   10,000 2012-05-18 9 2 3.66 80   7,885 -2,115 -21.1
811 2012-03-23 United Community Financial UCFC   4901 2.02 99   9,999 2012-04-13 3 2 1.54 75   7,472 -2,527 -25.3
812 2012-03-30 Kaiser Federal Financial Group KFFG   708 13.99 99   10,004 2012-07-27 17 5 14.64 104   10,261 258 2.6
813 2012-04-13 Bassett Furniture BSET   1065 9.30 99   10,004 2012-06-01 7 2 8.31 88   8,758 -1,246 -12.5
814 2012-04-27 Wilshire Bancorp Inc. WIBC   1837 5.39 99   10,000 2012-10-05 23 5 6.35 117   11,548 1,548 15.5
815 2012-05-04 Aware, Inc. AWRE   1934 5.12 99   9,995 2012-05-18 2 2 4.05 78   7,762 -2,234 -22.4
816 2012-05-11 Heritage Oaks Bancorp HEOP   1784 5.55 99   10,000 2012-08-03 12 5 5.49 98   9,696 -304 -3.0
817 2012-05-11 Reading International RDI   1803 5.49 99   9,997 2012-06-22 6 5 5.40 97   9,639 -359 -3.6
818 2012-05-18 Market Leader LEDR   2330 4.25 99   10,002 2012-11-16 26 3 5.74 134   13,240 3,239 32.4
819 2012-06-01 Parkervision, Inc. PRKR   4500 2.20 99   9,999 2012-07-27 8 2 2.49 112   11,093 1,094 10.9
820 2012-06-15 China TransInfo Technology CTFO   1800 5.50 99   9,999 2012-08-03 7 5 5.57 100   9,926 -73 -0.7
821 2012-06-22 Synta Pharmaceuticals SNTA   1368 7.24 99   10,003 2012-06-29 1 2 5.47 75   7,408 -2,595 -25.9
822 2012-07-06 Asure Software ASUR   1526 6.49 99   10,003 2012-07-27 3 2 6.42 98   9,699 -304 -3.0
823 2012-07-13 EnteroMedics ETRM   2324 4.26 99   9,999 2012-08-03 3 2 3.38 79   7,777 -2,223 -22.2
824 2012-08-03 Covenant Transportation Group CVTI   1886 5.25 99   10,001 2012-08-31 4 2 4.91 93   9,168 -833 -8.3
825 2012-08-17 Community Fin Corp Va CFFC   1768 5.60 99   10,000 2012-11-09 12 3 5.53 98   9,679 -321 -3.2
826 2012-08-17 Consumer Portfolio Services CPSS   3368 2.94 99   10,001 2012-11-09 12 2 3.50 118   11,670 1,669 16.7
827 2012-08-17 Newtek Business Services NEWT   4830 2.05 99   10,001 2012-11-16 13 3 1.76 85   8,416 -1,585 -15.8
828 2012-09-14 Farmers Capital Bank FFKT   943 10.50 99   10,001 2013-08-16 48 2 22.08 208   20,613 10,613 106.1
829 2012-12-07 VS Inverse VIX Mterm ZIV   411 24.11 99   10,008 2012-12-28 3 5 23.09 95   9,395 -613 -6.1
830 2012-12-21 Cathay General Bancorp CATY   500 19.82 99   10,009 2013-01-11 3 5 19.24 96   9,524 -485 -4.8
831 2013-01-11 Hastings Entertainment HAST   3046 3.25 99   9,999 2013-01-18 1 2 2.67 81   8,051 -1,947 -19.5
832 2013-01-25 Sunopta Inc STKL   1418 6.98 99   9,997 2013-05-10 15 5 7.08 100   9,939 -58 -0.6
833 2013-01-25 Timberland Bancorp TSBK   1269 7.80 99   9,997 2013-03-15 7 5 8.19 104   10,289 292 2.9
834 2013-02-01 BioClinica BIOC   1364 7.26 99   10,002 2013-03-15 6 5 7.28 99   9,831 -171 -1.7
835 2013-02-01 Cascade Microtech CSCD   1315 7.53 99   10,001 2013-03-22 7 5 7.12 94   9,269 -732 -7.3
836 2013-02-01 Ericsson ADS ERIC   808 12.26 99   10,005 2013-04-05 9 5 12.11 98   9,687 -318 -3.2
837 2013-02-01 Republic First Bancorp FRBK   3913 2.53 99   9,999 2013-09-13 32 5 3.31 130   12,823 2,824 28.2
838 2013-02-01 Monarch Financial MNRK   996 9.94 99   9,999 2013-06-07 18 5 10.78 107   10,630 630 6.3
839 2013-02-15 ESSA Bancorp ESSA   865 11.45 99   10,003 2013-03-08 3 5 11.08 96   9,488 -515 -5.2
840 2013-03-01 Pulaski Financial Corp. PULB   985 10.05 99   9,998 2013-05-10 10 5 10.65 105   10,385 387 3.9
841 2013-03-08 S&W Seed Company SANW   985 10.05 99   9,998 2013-04-12 5 2 9.00 89   8,776 -1,222 -12.2
842 2013-03-15 PowerSh S&P SmCap Materials PSCM   272 36.35 99   9,986 2013-04-05 3 5 33.98 92   9,150 -836 -8.4
843 2013-03-29 MutualFirst Financial MFSF   690 14.35 99   10,001 2013-06-14 11 3 14.72 102   10,055 55 0.6
844 2013-04-19 Measurement Specialties MEAS   242 40.85 99   9,985 2014-04-11 51 5 63.80 154   15,285 5,301 53.1
845 2013-05-03 Carolina Bank Holdings CLBH   833 11.88 99   9,995 2013-07-26 12 5 12.51 104   10,317 322 3.2
846 2013-05-17 PowerSh US 1500 E.T.F. PRFZ   120 82.61 99   10,012 2013-08-09 12 5 87.08 105   10,345 333 3.3
847 2013-05-31 Descartes Systems Group DSGX   832 11.90 99   10,000 2013-07-19 7 5 11.44 95   9,423 -577 -5.8
848 2013-06-28 Waterstone Financial WSBF   975 10.16 99   10,005 2013-08-16 7 5 10.12 99   9,768 -237 -2.4
849 2013-07-12 Information Services Group III   4268 2.32 99   10,001 2013-11-08 17 5 3.88 166   16,394 6,393 63.9
850 2013-07-12 Fidelity NASDAQ Comp E.T.F. ONEQ   70 141.84 99   10,028 2013-11-08 17 5 154.32 108   10,694 666 6.6
851 2013-07-19 Northrim BanCorp NRIM   368 26.91 99   10,002 2013-08-30 6 2 22.58 83   8,226 -1,776 -17.8
852 2013-07-19 SHFL Entertainment, Inc. SHFL   432 22.92 99   10,000 2013-09-20 9 5 22.65 98   9,687 -314 -3.1
853 2013-08-02 iShares MSCI Europe Financial EUFN   444 22.31 99   10,005 2013-11-08 14 5 23.77 106   10,448 444 4.4
854 2013-08-09 First Capital Bancorp Inc. FCVA   2481 3.99 99   9,998 2013-11-01 12 5 3.87 96   9,505 -493 -4.9
855 2013-09-06 Bank of Commerce Holdings (CA) BOCH   1784 5.55 99   10,000 2013-10-25 7 5 5.61 100   9,908 -92 -0.9
856 2013-09-20 Data I/O DAIO   3322 2.98 99   9,999 2013-11-22 9 2 2.53 84   8,321 -1,678 -16.8
857 2013-09-20 Pam Transport Service PTSI   613 16.14 99   9,993 2013-10-25 5 5 17.20 105   10,438 445 4.5
858 2013-09-20 Transact Technologies TACT   763 12.97 99   9,995 2013-11-29 10 5 12.71 97   9,601 -394 -4.0
859 2013-10-04 Sierra Wireless SWIR   583 16.99 99   10,004 2013-11-08 5 5 17.09 100   9,864 -140 -1.4
860 2013-10-25 Old Second Bancorp OSBCP   808 12.25 99   9,997 2013-11-15 3 5 12.10 98   9,679 -318 -3.2
861 2013-10-25 Vanguard Russell 1000 Growth VONG   118 83.89 99   9,998 2014-04-04 23 5 88.12 104   10,294 296 3.0
862 2013-12-20 Firstbank Corp FBMI   476 20.79 99   9,995 2014-01-17 4 3 18.51 88   8,723 -1,272 -12.7
863 2013-12-20 United Insurance Holdings UIHC   716 13.83 99   10,001 2014-01-10 3 5 13.13 94   9,307 -694 -6.9
864 2014-01-03 Simplicity Bancorp Inc. SMPL   600 16.50 99   9,999 2014-02-21 7 5 16.29 98   9,676 -323 -3.2
865 2014-01-10 Peoples Bancorp of N. Carolina PEBK   654 15.15 99   10,007 2014-06-06 21 5 16.80 110   10,877 870 8.7
866 2014-01-17 DLH Holdings Corp. DLHC   3808 2.60 99   10,000 2014-01-31 2 2 2.20 84   8,294 -1,706 -17.1
867 2014-01-31 Accelrys Inc. ACCL   787 12.58 99   9,999 2014-02-21 3 5 12.49 98   9,731 -268 -2.7
868 2014-01-31 Lilis Energy LLEX   3246 3.05 99   9,999 2014-02-28 4 5 3.20 104   10,283 284 2.8
869 2014-02-07 Lattice Semiconductor LSCC   1454 6.81 99   10,001 2014-07-18 23 3 7.83 114   11,271 1,270 12.7
870 2014-04-04 Infinity Cross Border Acqui(D) GLRI   1230 8.05 99   10,001 2014-07-04 13 5 10.20 125   12,421 2,420 24.2
871 2014-05-23 Reading International RDI   1165 8.50 99   10,002 2014-06-20 4 5 8.61 100   9,930 -71 -0.7
872 2014-05-30 Willdan Group WLDN   1584 6.25 99   9,999 2014-08-01 9 2 7.34 116   11,510 1,511 15.1
873 2014-06-06 Woodward Governor Co. WWD   194 50.99 99   9,991 2014-07-18 6 5 48.44 94   9,303 -688 -6.9
874 2014-06-20 Alpha and Omega Semiconductor AOSL   1087 9.11 99   10,002 2014-08-22 9 5 9.13 99   9,825 -177 -1.8
875 2014-06-20 Merus Labs International MSLI   3823 2.59 99   10,001 2014-07-11 3 5 2.17 83   8,213 -1,788 -17.9
876 2014-06-27 Community Bankers Trust ESXB   2181 4.54 99   10,001 2014-11-07 19 5 4.41 96   9,522 -479 -4.8
877 2014-06-27 United Community Bancorp UCBA   825 12.00 99   9,999 2014-08-22 8 5 11.72 97   9,572 -427 -4.3
878 2014-07-25 Lawson Products LAWS   559 17.70 99   9,993 2014-08-22 4 5 17.74 99   9,817 -176 -1.8
879 2014-08-15 Citizens First CZFC   822 12.05 99   10,004 2014-11-07 12 5 12.00 99   9,765 -239 -2.4
880 2014-08-29 Vanguard Russell 1000 Value VONV   110 89.84 99   9,981 2014-10-10 6 3 84.83 93   9,238 -743 -7.5
881 2014-10-31 WisdomTree Japan Hedged SmCap DXJS   302 32.75 99   9,989 2014-12-26 8 5 30.79 93   9,206 -784 -7.8
882 2014-10-31 First Financial Northwest FFNW   854 11.60 99   10,005 2014-11-21 3 5 11.46 98   9,689 -316 -3.2
883 2014-12-19 Security National Financial SNFCA   1750 5.66 99   10,001 2015-03-27 14 3 5.36 94   9,286 -715 -7.2
884 2014-12-19 Synergetics USA SURG   2200 4.50 99   9,999 2015-05-08 20 2 4.30 95   9,365 -634 -6.3
885 2015-01-02 HF Financial Corp HFFC   673 14.71 99   9,999 2015-02-20 7 5 14.84 100   9,887 -111 -1.1
886 2015-02-06 Advent Software ADVS   223 44.30 99   9,978 2015-07-10 22 X 44.24 99   9,767 -211 -2.1
887 2015-02-13 Fidelity NASDAQ Comp E.T.F. ONEQ   51 192.45 98   9,913 2015-08-07 25 5 198.39 101   10,017 104 1.1
888 2015-03-13 Westbury Bancorp WBB   559 17.71 99   9,999 2015-04-10 4 5 17.00 95   9,408 -591 -5.9
889 2015-03-20 First Financial Corp. THFF   275 35.99 99   9,996 2015-07-31 19 3 33.18 91   9,033 -963 -9.6
890 2015-05-01 ClearOne, Inc. CLRO   763 12.98 99   10,003 2015-07-24 12 3 12.77 97   9,646 -357 -3.6
891 2015-05-01 First Internet Bancorp INBK   435 22.74 99   9,991 2015-08-28 17 2 30.15 131   12,984 2,993 30.0
892 2015-05-08 Primo Water Corp. PRMW   1653 5.99 99   10,000 2015-07-03 8 3 5.55 92   9,082 -918 -9.2
893 2015-05-15 FT Dorsey Wright Intl. Focus 5 IFV   471 21.01 99   9,995 2015-06-05 3 5 19.87 94   9,265 -729 -7.3
894 2015-06-05 Merus Labs International MSLI   3474 2.85 99   10,000 2015-06-26 3 5 2.48 86   8,529 -1,471 -14.7
895 2015-06-19 MainSource Financial Group MSFG   450 22.02 99   10,008 2015-08-28 10 3 20.47 92   9,119 -889 -8.9
896 2015-06-26 Alliance Bancorp Inc. of PA ALLB   428 23.12 99   9,994 2015-10-09 15 5 23.98 103   10,161 167 1.7
897 2015-06-26 NVE Corp. NVEC   127 78.24 99   10,036 2015-07-24 4 2 60.50 77   7,607 -2,429 -24.2
898 2015-06-26 TFS Financial TFSL   583 16.98 99   9,998 2015-10-16 16 5 17.66 103   10,193 194 1.9
899 2015-09-04 Sharps Compliance Corp SMED   1241 7.98 99   10,002 2015-10-23 7 2 8.12 101   9,976 -26 -0.3
900 2015-09-11 EDAP TMS SA EDAP   2225 4.45 99   10,000 2015-10-02 3 2 4.31 96   9,494 -506 -5.1
901 2015-09-11 Envivio, Inc. ENVI   2433 4.07 99   10,001 2015-10-16 5 5 4.10 100   9,876 -126 -1.3
902 2015-09-11 Eastern Virginia Bank Inc EVBS   1414 7.00 99   9,997 2015-10-23 6 5 6.45 91   9,029 -968 -9.7
903 2015-09-11 PSB Holdings Inc. PSBH   975 10.15 99   9,995 2015-10-02 3 5 9.41 92   9,083 -912 -9.1
904 2015-09-18 United Bancorp Inc Oh UBCP   908 10.90 99   9,996 2015-10-02 2 2 9.23 84   8,297 -1,699 -17.0
905 2015-10-09 Primo Water Corp. PRMW   1238 8.00 99   10,003 2015-12-25 11 2 7.83 97   9,597 -406 -4.1
906 2016-01-29 II-VI Incorporated IIVI   476 20.80 99   10,000 2016-03-18 7 5 21.48 102   10,122 122 1.2
907 2016-04-01 EXFO Inc. EXFO   2578 3.84 99   9,999 2016-07-01 13 2 3.61 93   9,214 -785 -7.8
908 2016-04-22 Advanced Micro Devices Inc. AMD   2481 3.99 99   9,998 2016-09-09 20 2 5.90 146   14,492 4,493 44.9
909 2016-06-10 Perma-Fix Environmental Services Inc. PESI   1759 5.63 99   10,002 2016-07-15 5 5 4.85 85   8,446 -1,556 -15.6
910 2016-06-17 MSB Financial Corp. MSBF   734 13.49 99   10,001 2016-07-15 4 5 13.67 100   9,933 -67 -0.7
911 2016-07-29 First Trust Latin America AlphaDEX Fund FLN   541 18.30 99   9,999 2016-11-11 15 3 17.73 96   9,496 -503 -5.0
912 2016-07-29 Horizon Technology Finance Corporation HRZN   719 13.77 99   10,000 2016-10-28 13 3 12.93 93   9,204 -796 -8.0
913 2016-08-12 WisdomTree United Kingdom Hedged Equity DXPS   372 26.64 99   10,009 2016-11-04 12 3 25.18 94   9,273 -736 -7.3
914 2016-08-19 PowerShares S&P SmallCap Industrials Por PSCI   201 49.34 99   10,017 2016-10-21 9 5 47.83 96   9,518 -499 -5.0
915 2016-09-02 Kewaunee Scientific Corporation KEQU   382 25.92 99   10,000 2016-09-30 4 5 23.83 91   9,012 -988 -9.9
916 2016-09-16 Raptor Pharmaceutical Corp. RPTP   1101 8.99 99   9,997 2016-10-28 6 X 9.00 99   9,810 -187 -1.9
917 2016-09-16 Student Transportation Inc STB   1661 5.96 99   9,999 2016-10-07 3 5 5.91 98   9,718 -280 -2.8
918 2016-09-30 First Community Corporation FCCO   629 15.75 99   10,006 2017-01-06 14 5 17.75 112   11,053 1,047 10.5
919 2016-10-21 Plumas Bancorp PLBC   850 11.65 99   10,002 2017-01-13 12 2 16.05 136   13,506 3,505 35.0
920 2016-11-11 Black Diamond Inc. BDE   1597 6.20 99   10,000 2016-12-23 6 2 5.40 86   8,538 -1,463 -14.6
921 2016-11-11 Brookline Bancorp Inc. BRKL   651 15.20 99   9,994 2017-01-20 10 5 15.70 102   10,118 124 1.2
922 2016-11-11 CVB Financial Corporation CVBF   494 20.04 99   9,999 2017-02-10 13 5 22.66 112   11,082 1,083 10.8
923 2016-11-11 Merchants Bancshares Inc. MBVT   207 47.85 99   10,004 2017-01-20 10 5 51.05 106   10,462 458 4.6
924 2016-11-11 Southside Bancshares Inc. SBSI   264 37.46 99   9,988 2016-12-23 6 5 37.74 100   9,864 -125 -1.2
925 2016-11-11 TrustCo Bank Corp NY TRST   1193 8.30 99   10,001 2017-01-20 10 5 8.35 100   9,862 -139 -1.4
926 2016-11-18 NVE Corporation NVEC   152 65.15 99   10,002 2017-02-17 13 5 74.98 114   11,283 1,281 12.8
927 2016-12-02 FlexShares US Quality Large Cap Index Fu QLC   346 28.62 99   10,002 2017-01-06 5 5 28.06 97   9,612 -390 -3.9
928 2016-12-02 Unity Bancorp Inc. UNTY   707 14.00 99   9,997 2017-11-03 48 5 19.80 140   13,859 3,862 38.6
929 2016-12-09 AmeriServ Financial Inc. ASRV   2606 3.80 99   10,002 2017-03-03 12 5 3.75 98   9,675 -327 -3.3
930 2016-12-09 Cascade Bancorp CACB   1242 7.97 99   9,998 2017-01-20 6 5 7.84 97   9,640 -358 -3.6
931 2016-12-09 WisdomTree Japan Hedged SmallCap Equity DXJS   269 36.80 99   9,998 2017-04-14 18 3 35.59 96   9,478 -520 -5.2
932 2016-12-09 HomeStreet Inc. HMST   302 32.75 99   9,989 2017-01-20 6 3 29.10 88   8,700 -1,289 -12.9
933 2016-12-16 Green Bancorp Inc. GNBC   707 14.00 99   9,997 2017-01-20 5 5 14.10 100   9,869 -128 -1.3
934 2016-12-16 WisdomTree BofA Merrill Lynch High Yield HYZD   410 24.12 99   9,988 2017-02-24 10 5 23.93 98   9,713 -275 -2.8
935 2017-01-20 ROBO Global Robotics and Automation Inde ROBO   331 29.88 99   9,989 2017-12-15 47 5 40.39 134   13,235 3,246 32.5
936 2017-02-03 Ultratech Inc. UTEK   345 28.66 99   9,987 2017-05-26 16 X 30.23 104   10,325 338 3.4
937 2017-02-03 Ixia XXIA   508 19.50 99   10,005 2017-02-24 3 5 19.55 99   9,832 -173 -1.7
938 2017-02-10 Community Bankers Trust Corporation. ESXB   1222 8.10 99   9,997 2017-03-03 3 5 7.98 98   9,654 -343 -3.4
939 2017-02-10 First US Bancshares Inc. FUSB   747 13.25 99   9,997 2017-03-10 4 5 12.51 93   9,252 -745 -7.5
940 2017-02-17 BCB Bancorp Inc. (NJ) BCBP   678 14.60 99   9,998 2017-06-02 15 5 15.60 106   10,471 473 4.7
941 2017-02-17 Centrue Financial Corporation CFCB   379 26.10 99   9,991 2017-05-26 14 5 26.36 100   9,891 -100 -1.0
942 2017-02-17 Vanguard Russell 1000 Growth ETF VONG   86 115.12 99   9,999 2017-09-29 32 5 128.29 110   10,923 923 9.2
943 2017-02-24 Lumos Networks Corp. LMOS   558 17.75 99   10,004 2017-05-05 10 5 17.87 100   9,872 -132 -1.3
944 2017-03-10 TerraForm Global Inc. GLBL   2000 4.95 99   9,999 2017-07-21 19 5 5.05 101   9,999 0 0.0
945 2017-03-17 magicJack VocalTec Ltd CALL   1112 8.90 99   9,996 2017-04-07 3 5 8.50 95   9,357 -638 -6.4
946 2017-03-17 MOCON Inc. MOCO   435 22.75 99   9,995 2017-06-23 14 X 30.00 131   12,920 2,924 29.3
947 2017-04-07 Capitol Acquisition Corp. III CLAC   913 10.85 99   10,005 2017-05-12 5 5 10.40 95   9,400 -605 -6.0
948 2017-04-07 Magic Software Enterprises Ltd. MGIC   1215 8.15 99   10,001 2017-06-09 9 5 7.90 96   9,503 -499 -5.0
949 2017-04-07 Revolution Lighting Technologies Inc. RVLT   1200 8.25 99   9,999 2017-06-02 8 3 7.63 92   9,064 -935 -9.3
950 2017-05-05 Data I/O Corporation DAIO   1656 5.98 99   10,002 2017-08-04 13 2 7.68 127   12,591 2,589 25.9
951 2017-05-05 iShares MSCI Europe Small-Cap ETF IEUS   190 52.22 99   10,021 2017-12-15 32 5 56.33 107   10,596 575 5.7
952 2017-05-05 Pure Cycle Corporation PCYO   1278 7.75 99   10,004 2017-07-21 11 3 7.25 93   9,173 -831 -8.3
953 2017-05-05 Span-America Medical Systems Inc. SPAN   342 28.96 99   10,003 2017-06-16 6 X 29.99 103   10,154 151 1.5
954 2017-05-12 iShares Asia 50 ETF AIA   178 55.62 99   9,999 2017-06-16 5 5 56.63 101   9,979 -20 -0.2
955 2017-05-12 Select Bancorp Inc. SLCT   808 12.25 99   9,997 2017-06-02 3 5 11.81 95   9,447 -550 -5.5
956 2017-06-23 BioShares Biotechnology Clinical Trials BBC   394 25.10 99   9,988 2017-08-04 6 5 24.25 96   9,459 -529 -5.3
957 2017-06-23 Kindred Biosciences Inc. KIN   1200 8.25 99   9,999 2017-07-21 4 5 7.60 91   9,029 -970 -9.7
958 2017-06-23 LMI Aerospace Inc. LMIA   705 14.05 99   10,004 2017-06-30 1 X 13.99 99   9,764 -240 -2.4
959 2017-06-23 Ignyta Inc. RXDX   900 11.00 99   9,999 2017-07-21 4 2 9.30 84   8,286 -1,713 -17.1
960 2017-06-30 EnerNOC Inc. ENOC   1278 7.75 99   10,004 2017-07-21 3 5 7.68 98   9,717 -287 -2.9
961 2017-06-30 West Marine Inc. WMAR   771 12.85 99   10,006 2017-07-21 3 5 12.85 99   9,808 -198 -2.0
962 2017-07-28 Global X Robotics & Artificial Intellige BOTZ   497 19.91 99   9,994 2017-12-15 20 5 23.31 116   11,469 1,475 14.8
963 2017-07-28 NeuroDerm Ltd. NDRM   255 38.85 99   10,006 2017-10-13 11 5 38.90 99   9,820 -186 -1.9
964 2017-08-04 CombiMatrix Corporation CBMX   1253 7.90 99   9,998 2017-11-03 13 3 7.05 88   8,745 -1,252 -12.5
965 2017-08-11 Eldorado Resorts Inc. ERI   423 23.40 99   9,997 2017-10-27 11 5 25.25 107   10,574 577 5.8
966 2017-08-18 QuinStreet Inc. QNST   2134 4.64 99   10,001 2017-10-27 10 5 7.18 153   15,169 5,168 51.7
967 2017-09-15 Stonegate Bank SGBK   203 48.79 99   10,003 2017-09-29 2 X 51.62 105   10,374 371 3.7
968 2017-09-15 Stewardship Financial Corp SSFN   961 10.30 99   9,997 2017-10-13 4 5 9.65 93   9,181 -816 -8.2
969 2017-09-15 Vanda Pharmaceuticals Inc. VNDA   538 18.40 99   9,998 2017-10-13 4 3 16.25 87   8,655 -1,343 -13.4
970 2017-09-15 ZAGG Inc ZAGG   676 14.65 99   10,002 2017-12-08 12 2 19.30 130   12,916 2,914 29.1
971 2017-09-29 WisdomTree Japan Hedged SmallCap Equity DXJS   232 42.71 99   10,008 2018-01-26 17 5 47.40 110   10,887 879 8.8
972 2017-10-27 Global X Internet of Things ETF SNSR   501 19.76 99   9,999 2017-12-15 7 5 19.73 99   9,786 -213 -2.1
973 2017-11-17 Principal U.S. Small-Cap Multi-Factor In PSC   325 30.48 99   10,005 2017-11-17 0 X 30.48 99   9,807 -198 -2.0
974 2017-11-17 Principal Price Setters Index ETF PSET   316 31.30 99   9,990 2018-04-06 20 3 32.14 102   10,055 65 0.7
975 2017-11-24 Great Elm Capital Group Inc. GEC   2357 4.20 99   9,998 2017-12-22 4 5 4.05 95   9,450 -548 -5.5
976 2017-12-01 Chembio Diagnostics Inc. CEMI   1366 7.25 99   10,003 2018-02-09 10 2 7.20 98   9,737 -266 -2.7
977 2017-12-08 United Security Bancshares UBFO   908 10.90 99   9,996 2018-02-16 10 3 10.35 94   9,304 -692 -6.9
978 2017-12-22 Hudson Global Inc. HSON   4563 2.17 99   10,001 2018-03-09 11 3 1.96 89   8,854 -1,147 -11.5
979 2017-12-22 Ignyta Inc. RXDX   369 26.85 99   10,007 2018-01-12 3 5 26.95 99   9,845 -162 -1.6
980 2018-01-05 Adverum Biotechnologies Inc. ADVM   2225 4.45 99   10,000 2018-03-30 12 2 5.80 129   12,776 2,776 27.8
981 2018-01-05 VictoryShares Developed Enhanced Volatil CIZ   274 36.10 99   9,990 2018-03-02 8 5 34.87 96   9,459 -531 -5.3
982 2018-01-05 First Trust Emerging Markets AlphaDEX Fu FEM   339 29.24 99   10,011 2018-03-23 11 3 28.35 96   9,515 -497 -5.0
983 2018-01-05 First Trust Mid Cap Growth AlphaDEX Fund FNY   246 40.23 99   9,996 2018-10-12 40 3 41.88 103   10,199 204 2.0
984 2018-01-05 Vanguard Russell 1000 Growth ETF VONG   70 142.45 100   10,071 2018-03-23 11 3 137.48 96   9,527 -544 -5.4
985 2018-01-12 First Trust Dorsey Wright People's Portf DWPP   333 29.74 99   10,002 2018-02-02 3 5 29.38 98   9,686 -317 -3.2
986 2018-01-12 Vident International Equity Fund VIDI   336 29.45 99   9,994 2018-02-02 3 5 29.08 98   9,673 -321 -3.2
987 2018-01-26 Netflix Inc. NFLX   36 274.60 99   9,984 2018-07-27 26 5 355.21 128   12,660 2,675 26.8
988 2018-01-26 Sussex Bancorp SBBX   342 28.95 99   10,000 2018-04-27 13 5 30.05 103   10,174 174 1.7
989 2018-03-09 DNB Financial Corp DNBF   271 36.50 99   9,990 2018-04-13 5 5 34.45 93   9,243 -748 -7.5
990 2018-03-09 First Trust Nasdaq Semiconductor ETF FTXL   281 35.23 99   9,999 2018-04-06 4 3 31.23 88   8,688 -1,311 -13.1
991 2018-03-09 First Trust Cloud Computing ETF SKYY   191 51.81 99   9,995 2018-04-06 4 5 47.50 91   8,982 -1,013 -10.1
992 2018-03-23 Manhattan Bridge Capital Inc LOAN   1375 7.20 99   9,999 2018-06-22 13 5 7.15 98   9,733 -266 -2.7
993 2018-04-20 Richardson Electronics Ltd. RELL   1106 8.95 99   9,998 2018-08-17 17 3 8.91 99   9,756 -242 -2.4
994 2018-04-27 Attunity Ltd. ATTU   1115 8.88 99   10,000 2018-10-05 23 2 17.07 190   18,843 8,843 88.4
995 2018-05-04 Town Sports International Holdings Inc. CLUB   900 11.00 99   9,999 2018-07-27 12 2 10.58 95   9,427 -572 -5.7
996 2018-05-18 Perma-Fix Environmental Services Inc. PESI   1941 5.10 99   9,998 2018-06-08 3 5 4.65 90   8,935 -1,063 -10.6
997 2018-06-08 VictoryShares US Small Cap Volatility Wt CSA   201 49.34 99   10,017 2018-09-28 16 5 49.54 100   9,858 -159 -1.6
998 2018-06-15 General Finance Corporation GFN   832 11.90 99   10,000 2018-10-19 18 5 13.89 116   11,441 1,441 14.4
999 2018-06-15 The Joint Corp. JYNT   1123 8.82 99   10,004 2018-10-12 17 3 8.25 93   9,172 -832 -8.3
1000 2018-06-22 CAS Medical Systems Inc. CASM   4806 2.06 99   9,999 2018-08-17 8 2 2.11 101   10,039 40 0.4
1001 2018-06-22 Eastside Distilling Inc. EAST   1070 9.25 99   9,996 2018-07-13 3 5 7.91 85   8,379 -1,617 -16.2
1002 2018-06-22 PB Bancorp Inc. PBBI   846 11.70 99   9,997 2018-10-26 18 3 11.00 93   9,213 -784 -7.8
1003 2018-06-22 Provident Bancorp Inc. PVBC   357 27.70 99   9,988 2018-06-29 1 1 26.20 94   9,260 -728 -7.3
1004 2018-06-29 iRadimed Corporation IRMD   477 20.75 99   9,997 2018-10-05 14 2 31.14 149   14,705 4,709 47.1
1005 2018-07-20 Poage Bankshares Inc. PBSK   387 25.60 99   10,006 2018-09-14 8 5 25.70 99   9,846 -160 -1.6
1006 2018-08-31 O2Micro International Limited OIIM   4268 2.32 99   10,001 2018-10-12 6 3 1.91 82   8,070 -1,930 -19.3
1007 2018-09-14 Matrix Service Company MTRX   385 25.75 99   10,013 2018-10-12 4 2 21.86 84   8,332 -1,681 -16.8
1008 2018-09-21 Chiasma Inc. CHMA   3000 3.30 99   9,999 2018-12-21 13 2 2.40 72   7,128 -2,871 -28.7
1009 2018-09-21 Optical Cable Corporation OCC   2225 4.45 99   10,000 2018-10-19 4 2 5.10 113   11,234 1,234 12.3
1010 2018-10-05 Landcadia Holdings Inc. LCA   786 12.59 99   9,995 2018-11-09 5 5 10.83 85   8,427 -1,567 -15.7
1011 2018-10-05 WSI Industries Inc. WSCI   1414 7.00 99   9,997 2018-11-09 5 X 6.99 99   9,785 -212 -2.1
1012 2018-11-09 Allot Communications Ltd. ALLT   1362 7.27 99   10,001 2018-12-21 6 2 5.88 80   7,928 -2,072 -20.7
1013 2018-11-09 K2M Group Holdings Inc. KTWO   360 27.50 99   9,999 2018-11-09 0 X 27.50 99   9,801 -198 -2.0
1014 2018-11-16 Haymaker Acquisition Corp. HYAC   982 10.08 99   9,998 2019-01-11 8 5 10.07 99   9,790 -208 -2.1
1015 2019-01-25 Mudrick Capital Acquisition Corporation MUDS   995 9.95 99   9,999 2019-02-22 4 X 9.98 99   9,831 -168 -1.7
1016 2019-02-08 Saban Capital Acquisition Corp. SCAC   968 10.23 99   10,002 2019-03-01 3 5 10.24 99   9,813 -188 -1.9
1017 2019-02-22 NxStage Medical Inc. NXTM   330 30.00 99   9,999 2019-02-22 0 X 30.00 99   9,801 -198 -2.0
1018 2019-03-08 Gordon Pointe Acquisition Corp. GPAQ   973 10.18 99   10,004 2019-03-22 2 X 10.21 99   9,835 -169 -1.7
1019 2019-03-08 Opes Acquisition Corp. OPES   975 10.15 99   9,995 2019-04-12 5 5 10.19 99   9,836 -159 -1.6
1020 2019-04-12 Coda Octopus Group Inc. CODA   720 13.75 99   9,999 2019-05-24 6 2 13.17 95   9,388 -611 -6.1
1021 2019-04-12 Papa Murphy's Holdings Inc. FRSH   1537 6.44 99   9,997 2019-05-24 6 X 6.45 99   9,815 -183 -1.8
1022 2019-04-26 Invesco DWA Technology Momentum ETF PTF   139 71.19 99   9,994 2019-09-13 20 3 69.99 97   9,631 -363 -3.6
1023 2019-04-26 Vanguard Russell 1000 Growth ETF VONG   61 162.97 99   10,041 2019-05-31 5 3 152.30 93   9,197 -843 -8.4
1024 2019-05-17 Leisure Acquisition Corp. LACQ   980 10.10 99   9,997 2019-06-21 5 5 10.17 100   9,867 -130 -1.3
1025 2019-06-14 Opes Acquisition Corp. OPES   961 10.30 99   9,997 2019-09-13 13 5 10.35 99   9,847 -150 -1.5
1026 2019-06-28 PLx Pharma Inc. PLXP   1375 7.20 99   9,999 2019-07-19 3 5 6.20 85   8,440 -1,559 -15.6
1027 2019-07-05 Invesco DWA Industrials Momentum ETF PRN   146 68.00 99   10,027 2019-09-13 10 5 66.97 98   9,680 -347 -3.5
1028 2019-07-19 Allegro Merger Corp. ALGR   980 10.10 99   9,997 2019-08-16 4 X 10.14 99   9,838 -159 -1.6
1029 2019-08-02 Communications Systems Inc. JCS   2572 3.85 99   10,001 2019-09-27 8 2 4.31 111   10,974 973 9.7
1030 2019-08-09 Perion Network Ltd PERI   1886 5.25 99   10,001 2019-09-13 5 2 4.98 94   9,298 -702 -7.0
1031 2019-08-09 TKK Symphony Acquisition Corporation TKKS   983 10.07 99   9,998 2019-09-13 5 5 10.17 100   9,897 -101 -1.0
1032 2019-08-16 SPDR Bloomberg Barclays Global Aggregate GLAC   963 10.28 99   9,999 2019-09-13 4 5 10.31 99   9,829 -169 -1.7
1033 2019-09-06 SeaChange International Inc. SEAC   3225 3.07 99   10,000 2019-10-11 5 5 2.78 90   8,876 -1,124 -11.2
1034 2019-09-13 Ballard Power Systems Inc. BLDP   1800 5.50 99   9,999 2019-10-04 3 5 4.98 90   8,874 -1,125 -11.2
1035 2019-09-27 Alberton Acquisition Corporation ALAC   967 10.24 99   10,001 2019-10-11 2 X 10.23 99   9,793 -208 -2.1
1036 2019-10-25 First Trust Nasdaq Semiconductor ETF FTXL   262 37.75 99   9,989 2020-01-10 11 5 41.68 109   10,811 822 8.2
1037 2019-11-01 Grindrod Shipping Holdings Ltd. GRIN   1242 7.97 99   9,998 2019-12-13 6 2 6.50 81   7,992 -2,005 -20.1
1038 2019-11-15 WillScot Corporation WSC   568 17.43 99   9,999 2020-02-28 15 3 17.56 100   9,874 -125 -1.2
1039 2019-12-13 Wellesley Bancorp Inc. WEBK   220 44.97 99   9,992 2020-01-10 4 5 42.99 95   9,363 -629 -6.3
1040 2019-12-20 Global X S&P 500 Catholic Values ETF CATH   249 39.78 99   10,004 2020-02-28 10 3 36.00 90   8,874 -1,130 -11.3
1041 2019-12-20 Central Valley Community Bancorp CVCY   450 22.01 99   10,004 2020-01-10 3 5 21.08 95   9,391 -612 -6.1
1042 2020-01-03 Leisure Acquisition Corp. LACQ   948 10.44 99   9,996 2020-06-26 25 2 10.45 99   9,808 -189 -1.9
1043 2020-01-17 Global X Health & Wellness Thematic ETF BFIT   442 22.40 99   10,000 2020-01-31 2 3 20.51 91   8,975 -1,025 -10.2
1044 2020-01-17 CollPlant Biotechnologies Ltd. CLGN   852 11.62 99   9,999 2020-02-28 6 2 11.00 94   9,278 -721 -7.2
1045 2020-01-17 iShares S&P Global Clean Energy Index Fu ICLN   793 12.49 99   10,004 2020-03-13 8 2 9.96 79   7,819 -2,184 -21.8
1046 2020-01-17 iShares Core U.S. Growth ETF IUSG   140 70.78 99   10,008 2020-02-28 6 3 64.00 90   8,870 -1,138 -11.4
1047 2020-01-17 Invesco International Dividend Achievers PID   563 17.59 99   10,002 2020-02-07 3 5 16.95 95   9,447 -555 -5.5
1048 2020-01-31 MIND C.T.I. Ltd. MNDO   3808 2.60 99   10,000 2020-02-28 4 3 2.33 89   8,784 -1,216 -12.2
1049 2020-06-05 iClick Interactive Asia Group Limited ICLK   1737 5.70 99   10,000 2020-09-04 13 2 7.88 137   13,551 3,551 35.5
1050 2020-07-10 Future FinTech Group Inc. FTFT   4950 2.00 99   9,999 2020-09-04 8 2 2.02 100   9,899 -100 -1.0
1051 2020-07-24 Lazydays Holdings Inc. LAZY   815 12.15 99   10,001 2020-08-28 5 2 12.28 100   9,908 -93 -0.9
1052 2020-08-21 Momenta Pharmaceuticals Inc. MNTA   189 52.32 99   9,987 2020-10-02 6 X 52.48 99   9,820 -168 -1.7
1053 2020-09-11 A-Mark Precious Metals Inc. AMRK   299 33.15 99   10,011 2020-10-30 7 2 31.08 93   9,200 -811 -8.1
1054 2020-09-18 GRAVITY Co. Ltd. GRVY   73 135.00 99   9,954 2021-01-22 18 2 181.50 133   13,117 3,163 31.8
1055 2020-10-02 Stable Road Acquisition Corp. SRAC   963 10.28 99   9,999 2021-01-29 17 2 20.90 201   19,925 9,927 99.3
1056 2020-12-04 Ceragon Networks Ltd. CRNT   3056 3.24 99   10,000 2020-12-18 2 2 2.70 83   8,169 -1,832 -18.3
1057 2020-12-04 iShares MSCI Emerging Markets ex China E EMXC   178 55.52 99   9,981 2021-04-09 18 5 59.90 107   10,556 574 5.8
1058 2020-12-04 Invesco RAFI Strategic US ETF IUS   316 31.30 99   9,990 2021-01-01 4 5 31.18 99   9,754 -235 -2.4
1059 2020-12-04 Silver Spike Acquisition Corp. SSPK   924 10.71 99   9,995 2021-01-29 8 2 19.04 176   17,417 7,422 74.3
1060 2020-12-04 Vanguard Russell 2000 Value Index Fund VTWV   87 113.63 99   9,985 2021-04-02 17 5 141.32 123   12,172 2,187 21.9
1061 2020-12-11 Schmitt Industries Inc. SMIT   1528 6.48 99   10,000 2021-01-01 3 2 5.34 82   8,078 -1,923 -19.2
1062 2020-12-25 Invesco BulletShares 2025 Corporate Bond BSCP   439 22.57 99   10,007 2021-03-19 12 1 22.14 97   9,622 -385 -3.9
1063 2021-01-08 iShares Asia 50 ETF AIA   106 93.80 99   10,042 2021-03-05 8 5 95.06 101   9,976 -67 -0.7
1064 2021-01-08 VanEck Vectors Gaming ETF BJK   205 48.35 99   10,011 2021-01-29 3 5 45.40 93   9,214 -797 -8.0
1065 2021-01-08 EDAP TMS S.A. EDAP   1650 6.00 99   9,999 2021-03-05 8 2 7.41 122   12,104 2,105 21.1
1066 2021-01-08 Principal Millennials Index ETF GENY   165 60.03 99   10,004 2021-05-14 18 5 62.40 103   10,193 189 1.9
1067 2021-01-22 Esquire Financial Holdings Inc. ESQ   394 25.10 99   9,988 2021-02-12 3 5 22.98 91   8,964 -1,025 -10.3
1068 2021-02-05 Enlivex Therapeutics Ltd. ENLV   521 19.00 99   9,998 2021-02-26 3 2 15.29 80   7,886 -2,112 -21.1
1069 2021-02-05 Invesco DWA Consumer Cyclicals Momentum PEZ   105 93.93 99   9,961 2021-03-05 4 5 84.97 89   8,833 -1,129 -11.3
1070 2021-02-05 Transcat Inc. TRNS   230 43.00 99   9,989 2021-04-16 10 5 48.98 113   11,153 1,164 11.7
1071 2021-02-12 SoFi Gig Economy ETF GIGE   208 47.56 99   9,991 2021-03-05 3 2 38.12 79   7,850 -2,142 -21.4
1072 2021-02-12 MIND C.T.I. Ltd. MNDO   3852 2.57 99   10,000 2021-08-20 27 3 3.09 119   11,784 1,784 17.8
1073 2021-02-12 Willamette Valley Vineyards Inc. WVVI   1238 8.00 99   10,003 2021-07-09 21 5 13.71 170   16,803 6,800 68.0
1074 2021-03-05 Amerant Bancorp Inc. AMTB   558 17.75 99   10,004 2021-04-23 7 5 18.23 102   10,071 67 0.7
1075 2021-03-05 Bank of Commerce Holdings (CA) BOCH   881 11.24 99   10,001 2021-04-02 4 5 12.93 114   11,277 1,276 12.8
1076 2021-03-05 PowerShares S&P SmallCap Energy Portfoli PSCE   1385 7.15 99   10,002 2021-03-26 3 5 6.47 90   8,871 -1,130 -11.3
1077 2021-03-12 First Trust Dorsey Wright Momentum & Val DVLU   428 23.16 99   10,012 2021-04-09 4 5 22.96 98   9,729 -283 -2.8
1078 2021-03-19 Altabancorp ALTA   235 42.13 99   10,000 2021-04-09 3 5 42.35 100   9,853 -147 -1.5
1079 2021-03-19 CapStar Financial Holdings Inc. CSTR   524 18.90 99   10,003 2021-06-25 14 5 20.32 106   10,541 539 5.4
1080 2021-03-19 Howard Bancorp Inc. HBMD   557 17.79 99   10,008 2021-04-09 3 5 16.09 90   8,873 -1,136 -11.3
1081 2021-03-19 Reliant Bancorp Inc. RBNC   338 29.33 99   10,013 2021-04-09 3 5 28.50 96   9,537 -476 -4.8
1082 2021-03-19 Rush Enterprises Inc. Class B Common Sto RUSHB   210 47.10 99   9,990 2021-04-23 5 5 44.94 94   9,343 -647 -6.5
1083 2021-03-19 The Community Financial Corporation TCFC   278 35.57 99   9,987 2021-04-09 3 5 35.58 99   9,792 -195 -1.9
1084 2021-04-16 PowerShares International BuyBack Achiev IPKW   222 44.65 99   10,011 2021-06-25 10 5 45.99 102   10,108 96 1.0
1085 2021-04-16 Principal Price Setters Index ETF PSET   193 51.40 99   10,019 2021-10-01 24 3 54.07 104   10,331 312 3.1
1086 2021-04-16 First Trust SMID Cap Rising Dividend Ach SDVY   334 29.64 99   9,999 2021-06-18 9 3 28.00 94   9,258 -740 -7.4
1087 2021-04-30 Image Sensing Systems Inc. ISNS   1519 6.52 99   10,003 2021-06-18 7 2 6.82 104   10,256 253 2.5
1088 2021-05-07 iShares Morningstar Mid-Cap Value ETF IMCV   150 66.11 99   10,016 2021-07-16 10 3 62.60 94   9,296 -720 -7.2
1089 2021-05-07 Invesco DWA Basic Materials Momentum ETF PYZ   105 94.07 99   9,976 2021-06-18 6 3 84.36 89   8,769 -1,207 -12.1
1090 2021-05-14 American National Group Inc. ANAT   66 150.07 99   10,004 2021-10-22 23 5 189.31 125   12,370 2,366 23.6
1091 2021-06-11 Psychemedics Corporation PMD   1200 8.25 99   9,999 2021-07-02 3 5 7.15 86   8,494 -1,505 -15.1
1092 2021-10-29 Bank7 Corp. BSVN   365 27.10 99   9,990 2021-12-03 5 5 23.51 86   8,495 -1,495 -15.0
1093 2021-12-03 Opiant Pharmaceuticals Inc. OPNT   302 32.77 99   9,996 2022-01-14 6 2 27.07 82   8,093 -1,902 -19.0
1094 2021-12-10 China Xiangtai Food Co. Ltd. PLIN   3289 3.01 99   9,999 2021-12-17 1 2 1.77 58   5,763 -4,236 -42.4
1095 2021-12-31 Radcom Ltd. RDCM   759 13.05 99   10,004 2022-01-28 4 2 10.86 82   8,160 -1,844 -18.4
1096 2022-01-14 Invesco KBW Regional Banking ETF KBWR   142 69.97 99   10,035 2022-03-04 7 3 62.45 89   8,779 -1,256 -12.5
1097 2022-03-11 Kadem Sustainable Impact Corporation KSI   1015 9.75 99   9,995 2022-04-01 3 5 9.74 99   9,787 -208 -2.1
1098 2022-03-18 Greene County Bancorp Inc. GCBC   202 49.00 99   9,997 2022-06-10 12 2 45.20 91   9,039 -958 -9.6
1099 2022-04-01 Cal-Maine Foods Inc. CALM   169 58.70 99   10,020 2022-05-13 6 5 50.67 86   8,478 -1,542 -15.4
1100 2022-04-01 Global Synergy Acquisition Corp. GSAQ   995 9.95 99   9,999 2022-07-29 17 X 10.00 100   9,851 -149 -1.5
1101 2022-04-01 LightJump Acquisition Corporation LJAQ   996 9.94 99   9,999 2022-08-05 18 5 10.05 100   9,910 -90 -0.9
1102 2022-04-01 Invesco International Dividend Achievers PID   500 19.79 99   9,994 2022-04-29 4 3 18.38 92   9,098 -896 -9.0
1103 2022-04-15 KINS Technology Group Inc. KINZ   983 10.07 99   9,998 2022-09-16 22 1 10.07 99   9,800 -198 -2.0
1104 2022-04-22 Aequi Acquisition Corp. ARBG   1004 9.86 99   9,998 2022-08-05 15 5 9.92 100   9,860 -138 -1.4
1105 2022-04-22 Data Knights Acquisition Corp. Class A C DKDCA   971 10.20 99   10,003 2022-08-05 15 5 10.31 100   9,911 -92 -0.9
1106 2022-05-06 Biotech Acquisition Company BIOT   994 9.96 99   9,999 2022-05-27 3 1 9.00 89   8,857 -1,143 -11.4
1107 2022-05-06 Corner Growth Acquisition Corp. COOL   1003 9.87 99   9,999 2022-08-05 13 5 9.92 100   9,850 -148 -1.5
1108 2022-05-13 First Guaranty Bancshares Inc. FGBI   344 28.75 99   9,989 2022-06-24 6 2 23.89 82   8,136 -1,853 -18.6
1109 2022-05-27 Photronics Inc. PLAB   468 21.17 99   10,007 2022-07-01 5 2 18.09 85   8,381 -1,625 -16.2
1110 2022-06-10 Goal Acquisitions Corp. PUCK   1006 9.84 99   9,998 2022-08-05 8 5 9.85 99   9,810 -188 -1.9
1111 2022-06-17 Isleworth Healthcare Acquisition Corpora ISLE   996 9.94 99   9,999 2022-08-05 7 5 9.99 100   9,851 -149 -1.5
1112 2022-06-17 Pharvaris N.V. PHVS   360 27.50 99   9,999 2022-06-24 1 2 20.94 75   7,463 -2,536 -25.4
1113 2022-06-17 Vickers Vantage Corp. I VCKA   967 10.24 99   10,001 2022-08-05 7 5 10.31 100   9,870 -131 -1.3
1114 2022-08-19 DILA Capital Acquisition Corp. DILA   999 9.91 99   9,999 2022-12-23 18 X 10.04 100   9,930 -69 -0.7
1115 2022-08-19 Golden Path Acquisition Corporation GPCO   968 10.23 99   10,002 2022-09-09 3 1 6.82 66   6,536 -3,466 -34.6
1116 2022-08-19 Isleworth Healthcare Acquisition Corpora ISLE   989 10.01 99   9,999 2022-08-26 1 X 10.01 99   9,801 -198 -2.0
1117 2022-08-19 Kismet Acquisition Three Corp. KIII   1001 9.89 99   9,999 2022-11-18 13 X 9.97 100   9,880 -119 -1.2
1118 2022-08-19 Recharge Acquisition Corp. RCHG   982 10.08 99   9,998 2022-10-07 7 X 10.12 99   9,838 -159 -1.6
1119 2022-08-26 Kairos Acquisition Corp. KAIR   998 9.92 99   9,999 2022-12-30 18 X 10.08 101   9,959 -40 -0.4
1120 2022-08-26 Lefteris Acquisition Corp. LFTR   992 9.98 99   9,999 2022-10-28 9 X 10.05 100   9,870 -129 -1.3
1121 2022-09-02 Achari Ventures Holdings Corp. I AVHI   986 10.04 99   9,998 2023-03-10 27 X 10.70 106   10,445 446 4.5
1122 2022-09-02 IG Acquisition Corp. IGAC   991 9.99 99   9,999 2023-01-13 19 X 10.12 100   9,929 -70 -0.7
1123 2022-09-02 Lazard Growth Acquisition Corp. I LGAC   1000 9.90 99   9,999 2023-02-24 25 X 10.18 102   10,078 79 0.8
1124 2022-09-16 Anixa Biosciences Inc. ANIX   1734 5.71 99   10,000 2022-10-07 3 2 4.75 82   8,154 -1,846 -18.5
1125 2022-09-16 DiamondHead Holdings Corp. UHG   1002 9.88 99   9,999 2023-04-07 29 2 12.38 124   12,281 2,282 22.8
1126 2022-09-16 FTAC Hera Acquisition Corp. HERA   999 9.91 99   9,999 2023-03-10 25 X 10.19 102   10,078 79 0.8
1127 2022-09-16 Itiquira Acquisition Corp. ITQ   998 9.92 99   9,999 2023-02-17 22 X 10.17 102   10,048 49 0.5
1128 2022-09-16 Prospector Capital Corp. PRSR   996 9.94 99   9,999 2023-02-03 20 5 10.06 100   9,920 -80 -0.8
1129 2022-09-16 Senior Connect Acquisition Corp. I SNRH   996 9.94 99   9,999 2022-12-09 12 5 9.69 97   9,555 -445 -4.5
1130 2022-09-23 CONX Corp. CONX   991 9.99 99   9,999 2023-03-31 27 5 10.15 101   9,958 -41 -0.4
1131 2022-09-30 Corazon Capital V838 Monoceros Corp CRZN   997 9.93 99   9,999 2023-03-24 25 X 10.23 102   10,097 98 1.0
1132 2022-09-30 Ignyte Acquisition Corp. PKBO   992 9.98 99   9,999 2022-11-04 5 1 7.82 78   7,680 -2,319 -23.2
1133 2022-09-30 Kismet Acquisition Two Corp. QDRO   997 9.93 99   9,999 2023-03-31 26 5 10.25 102   10,117 118 1.2
1134 2022-09-30 ScION Tech Growth I SCOA   992 9.98 99   9,999 2022-12-23 12 X 10.10 100   9,919 -80 -0.8
1135 2022-10-14 CF Acquisition Corp. IV CFIV   994 9.96 99   9,999 2023-03-31 24 5 10.32 103   10,156 156 1.6
1136 2022-10-14 Fat Projects Acquisition Corp FATP   991 9.99 99   9,999 2023-03-31 24 5 10.45 104   10,252 253 2.5
1137 2022-10-14 Global Partner Acquisition Corp II GPAC   992 9.98 99   9,999 2023-03-31 24 5 10.38 103   10,194 195 1.9
1138 2022-10-14 GX Acquisition Corp. II GXII   1003 9.87 99   9,999 2023-03-17 22 1 6.69 67   6,643 -3,356 -33.6
1139 2022-10-14 Iris Acquisition Corp IRAA   1004 9.86 99   9,998 2023-01-20 14 5 10.20 102   10,138 140 1.4
1140 2022-10-14 Natural Order Acquisition Corp. NOAC   989 10.01 99   9,999 2022-11-11 4 X 10.06 99   9,850 -149 -1.5
1141 2022-10-14 SCP & CO Healthcare Acquisition Company SHAC   996 9.94 99   9,999 2022-12-09 8 X 10.08 100   9,939 -60 -0.6
1142 2022-10-14 Tishman Speyer Innovation Corp. II TSIB   998 9.92 99   9,999 2022-12-02 7 X 10.06 100   9,939 -60 -0.6
1143 2022-11-04 Data Knights Acquisition Corp. Class A C DKDCA   948 10.44 99   9,996 2023-03-31 21 5 10.69 101   10,033 37 0.4
1144 2022-11-04 LF Capital Acquisition Corp. II LFAC   976 10.14 99   9,996 2023-03-31 21 5 10.50 102   10,146 150 1.5
1145 2022-11-04 Medicus Sciences Acquisition Corp. MSAC   991 9.99 99   9,999 2023-02-17 15 X 10.17 101   9,978 -21 -0.2
1146 2022-11-04 PropTech Investment Corporation II SFR   987 10.03 99   9,999 2022-12-02 4 1 6.68 66   6,527 -3,471 -34.7
1147 2022-11-18 BioPlus Acquisition Corp. BIOS   973 10.18 99   10,004 2023-03-31 19 5 10.44 102   10,057 52 0.5
1148 2022-11-18 Bogota Financial Corp. BSBK   869 11.40 99   10,006 2023-03-17 17 3 10.47 91   9,007 -998 -10.0
1149 2022-11-18 Glenfarne Merger Corp. GGMC   988 10.02 99   9,999 2022-12-16 4 X 10.08 100   9,859 -139 -1.4
1150 2022-11-18 Group Nine Acquisition Corp. GNAC   987 10.03 99   9,999 2022-12-30 6 X 9.97 98   9,742 -257 -2.6
1151 2022-11-18 Jupiter Acquisition Corporation JAQC   1007 9.83 99   9,998 2023-03-31 19 5 10.10 102   10,069 71 0.7
1152 2022-11-18 JOFF Fintech Acquisition Corp. JOFF   985 10.05 99   9,998 2022-12-16 4 X 10.10 99   9,849 -149 -1.5
1153 2022-11-18 KL Acquisition Corp KLAQ   987 10.03 99   9,999 2022-12-16 4 X 10.09 100   9,859 -139 -1.4
1154 2022-11-18 RMG Acquisition Corp. III RMGC   989 10.01 99   9,999 2023-03-31 19 5 10.21 101   9,997 -2 -0.0
1155 2022-11-18 7 Acquisition Corporation SVNA   974 10.17 99   10,005 2023-03-31 19 5 10.44 102   10,067 62 0.6
1156 2022-11-18 Thunder Bridge Capital Partners III Inc. TBCP   988 10.02 99   9,999 2023-03-31 19 5 10.02 99   9,801 -198 -2.0
1157 2022-11-18 Z-Work Acquisition Corp. ZWRK   987 10.03 99   9,999 2022-12-09 3 X 10.08 99   9,849 -149 -1.5
1158 2022-12-09 Crescera Capital Acquisition Corp CREC   970 10.21 99   10,003 2023-03-31 16 5 10.46 101   10,045 42 0.4
1159 2022-12-09 Liberty Resources Acquisition Corp. LIBY   968 10.23 99   10,002 2023-03-31 16 5 10.51 102   10,072 70 0.7
1160 2022-12-09 MSD Acquisition Corp. MSDA   986 10.04 99   9,998 2023-03-31 16 5 10.24 101   9,996 -3 -0.0
1161 2022-12-09 Property Solutions Acquisition Corporati PSAG   982 10.08 99   9,998 2022-12-23 2 X 10.08 99   9,800 -198 -2.0
1162 2022-12-09 Mount Rainier Acquisition Corp. RNER   963 10.28 99   9,999 2023-01-06 4 2 9.36 90   8,924 -1,075 -10.8
1163 2022-12-09 7GC & Co. Holdings Inc. VII   984 10.06 99   9,998 2023-03-31 16 5 10.28 101   10,014 16 0.2
1164 2022-12-16 Emerging Markets Horizon Corp. HORI   969 10.22 99   10,002 2023-03-10 12 X 10.40 101   9,977 -25 -0.2
1165 2022-12-16 OPY Acquisition Corp. I OHAA   980 10.10 99   9,997 2023-01-13 4 5 10.15 99   9,848 -149 -1.5
1166 2022-12-16 Omega Alpha SPAC OMEG   981 10.09 99   9,997 2022-12-30 2 X 10.10 99   9,809 -188 -1.9
1167 2022-12-16 Seaport Calibre Materials Acquisition Co SCMA   975 10.16 99   10,005 2023-02-03 7 X 10.39 101   10,029 24 0.2
1168 2022-12-16 TZP Strategies Acquisition Corp. TZPS   982 10.08 99   9,998 2023-01-20 5 X 10.15 100   9,868 -130 -1.3
1169 2022-12-23 Sports Ventures Acquisition Corp. AKIC   979 10.11 99   9,997 2022-12-30 1 X 10.11 99   9,799 -198 -2.0
1170 2022-12-23 Compass Digital Acquisition Corp. CDAQ   992 9.98 99   9,999 2023-03-31 14 5 10.33 102   10,145 146 1.5
1171 2022-12-23 L Catterton Asia Acquisition Corp LCAA   981 10.09 99   9,997 2023-03-31 14 5 10.23 100   9,935 -62 -0.6
1172 2022-12-30 Priveterra Acquisition Corp. PMGM   985 10.05 99   9,998 2023-01-20 3 5 9.93 98   9,683 -315 -3.1
1173 2022-12-30 Welsbach Technology Metals Acquisition C WTMA   971 10.20 99   10,003 2023-03-31 13 5 10.38 101   9,978 -25 -0.2
1174 2023-01-20 Anthemis Digital Acquisitions I Corp ADAL   958 10.33 99   9,995 2023-03-31 10 5 10.45 100   9,911 -84 -0.8
1175 2023-01-20 Arogo Capital Acquisition Corp. AOGO   970 10.21 99   10,003 2023-03-31 10 5 10.44 101   10,026 23 0.2
1176 2023-01-20 Chain Bridge I CBRG   959 10.32 99   9,996 2023-03-31 10 5 10.44 100   9,912 -84 -0.8
1177 2023-01-20 Frontier Investment Corp FICV   982 10.08 99   9,998 2023-03-31 10 5 10.22 100   9,936 -62 -0.6
1178 2023-01-20 Aetherium Acquisition Corp. GMFI   966 10.25 99   10,001 2023-03-31 10 5 10.49 101   10,032 31 0.3
1179 2023-01-20 Intelligent Medicine Acquisition Corp. IQMD   959 10.32 99   9,996 2023-03-31 10 5 10.28 99   9,760 -236 -2.4
1180 2023-01-20 IX Acquisition Corp. IXAQ   972 10.19 99   10,004 2023-03-31 10 5 10.29 100   9,902 -102 -1.0
1181 2023-01-20 Lionheart III Corp LION   959 10.32 99   9,996 2023-02-03 2 2 8.62 83   8,184 -1,812 -18.1
1182 2023-01-20 NorthView Acquisition Corporation NVAC   970 10.21 99   10,003 2023-03-31 10 5 10.34 100   9,930 -73 -0.7
1183 2023-01-20 RF Acquisition Corp. RFAC   973 10.18 99   10,004 2023-03-31 10 5 10.29 100   9,912 -92 -0.9
1184 2023-01-20 Twelve Seas Investment Company II TWLV   979 10.11 99   9,997 2023-03-31 10 5 10.24 100   9,925 -72 -0.7
1185 2023-01-20 Viscogliosi Brothers Acquisition Corp VBOC   971 10.20 99   10,003 2023-03-31 10 5 10.44 101   10,036 33 0.3
1186 2023-01-27 Bowman Consulting Group Ltd. BWMN   388 25.55 99   10,013 2023-08-25 30 2 28.32 110   10,878 866 8.7
1187 2023-01-27 Potbelly Corporation PBPB   1209 8.19 99   10,001 2023-05-12 15 2 8.62 104   10,317 317 3.2
1188 2023-02-10 Cascadia Acquisition Corp. CCAI   974 10.17 99   10,005 2023-03-31 7 5 10.34 101   9,970 -34 -0.3
1189 2023-02-10 LIV Capital Acquisition Corp. II LIVB   957 10.35 99   10,004 2023-03-31 7 5 10.45 100   9,901 -103 -1.0
1190 2023-02-10 Springwater Special Situations Corp. SWSS   969 10.22 99   10,002 2023-03-31 7 5 10.15 98   9,737 -265 -2.6
1191 2023-02-17 Globalink Investment Inc. GLLI   963 10.28 99   9,999 2023-03-31 6 5 10.40 100   9,915 -84 -0.8
1192 2023-02-24 DP Cap Acquisition Corp I DPCS   954 10.38 99   10,002 2023-03-31 5 5 10.45 100   9,870 -132 -1.3
1193 2023-02-24 Tio Tech A TIOA   973 10.18 99   10,004 2023-03-31 5 5 10.18 99   9,806 -198 -2.0
1194 2023-03-10 Kadem Sustainable Impact Corporation KSI   975 10.16 99   10,005 2023-03-17 1 X 10.15 99   9,797 -208 -2.1
1195 2023-04-07 Atlantic Coastal Acquisition Corp. II ACAB   950 10.42 99   9,998 2023-06-02 8 5 10.35 98   9,734 -264 -2.6
1196 2023-04-07 Khosla Ventures Acquisition Co. III KVSC   971 10.20 99   10,003 2023-04-14 1 X 10.19 99   9,796 -208 -2.1
1197 2023-04-21 Chain Bridge I CBRG   946 10.47 99   10,004 2023-05-05 2 3 9.65 91   9,038 -966 -9.7
1198 2023-04-21 Carrols Restaurant Group Inc. TAST   2713 3.65 99   10,001 2023-06-23 9 2 4.61 125   12,382 2,380 23.8
1199 2023-04-21 VectivBio Holding AG VECT   910 10.88 99   10,000 2023-07-07 11 X 16.85 153   15,180 5,180 51.8
1200 2023-05-19 Eltek Ltd. ELTK   1605 6.17 99   10,002 2023-07-21 9 2 8.99 144   14,285 4,283 42.8
1201 2023-05-26 Heritage Global Inc. HGBL   2599 3.81 99   10,001 2023-08-04 10 5 3.70 96   9,520 -481 -4.8
1202 2023-05-26 Khosla Ventures Acquisition Co. KVSA   963 10.28 99   9,999 2023-06-16 3 5 10.39 100   9,906 -93 -0.9
1203 2023-06-16 MamaMancini's Holdings Inc. MAMA   3300 3.00 99   9,999 2023-10-27 19 3 3.78 125   12,349 2,350 23.5
1204 2023-07-21 Sizzle Acquisition Corp. SZZL   912 10.86 99   10,003 2023-10-06 11 X 10.86 99   9,805 -198 -2.0
1205 2023-08-18 Welsbach Technology Metals Acquisition C WTMA   926 10.69 99   9,998 2023-11-17 13 5 10.65 99   9,763 -235 -2.4
1206 2023-09-15 Thorne Healthtech Inc. THRN   972 10.19 99   10,004 2023-10-13 4 X 10.19 99   9,806 -198 -2.0
1207 2023-09-15 Virco Manufacturing Corporation VIRC   1752 5.65 99   9,998 2023-10-13 4 2 6.61 116   11,465 1,467 14.7
1208 2023-09-22 Yunhong CTI Ltd. YHGJ   4125 2.40 99   9,999 2023-12-01 10 5 2.58 106   10,536 537 5.4
1209 2023-09-29 LuxUrban Hotels Inc. LUXH   2125 4.66 99   10,002 2023-10-13 2 2 4.36 93   9,172 -829 -8.3
1210 2023-11-17 FinWise Bancorp FINW   900 11.00 99   9,999 2024-02-09 12 2 10.88 98   9,694 -305 -3.0
1211 2023-12-01 IQ U.S. Large Cap ETF CLRG   290 34.19 99   10,014 2023-12-15 2 X 34.71 101   9,965 -49 -0.5
1212 2023-12-29 Alarum Technologies Ltd. ALAR   1276 7.76 99   10,001 2024-01-19 3 2 9.32 119   11,773 1,773 17.7
1213 2024-01-12 Adagene Inc. ADAG   3123 3.17 99   9,999 2024-01-19 1 2 2.64 82   8,162 -1,837 -18.4
1214 2024-01-19 First Trust Growth Strength ETF FTGS   361 27.41 99   9,994 2024-08-02 28 3 29.41 106   10,511 517 5.2
1215 2024-01-26 Cetus Capital Acquisition Corp. CETU   859 11.53 99   10,003 2024-03-08 6 5 10.51 90   8,938 -1,066 -10.7
1216 2024-02-09 STF Tactical Growth ETF TUG   315 31.41 99   9,993 2024-04-19 10 3 29.69 94   9,259 -734 -7.3
1217 2024-02-16 Backblaze Inc. BLZE   837 11.83 99   10,001 2024-02-23 1 2 9.95 83   8,245 -1,756 -17.6
1218 2024-02-23 VictoryShares THB Mid Cap ESG ETF MDCP   360 27.49 99   9,995 2024-05-31 14 5 27.07 97   9,648 -348 -3.5
1219 2024-03-08 Mountain & Co. I Acquisition Corp. MCAA   864 11.46 99   10,000 2024-05-10 9 5 11.56 100   9,888 -112 -1.1
1220 2024-03-15 ChromaDex Corporation CDXC   4125 2.40 99   9,999 2024-04-26 6 5 3.44 142   14,048 4,049 40.5
1221 2024-03-22 Genetron Holdings Limited GTH   2463 4.02 99   10,000 2024-03-29 1 X 4.03 99   9,827 -174 -1.7
1222 2024-03-29 VictoryShares US Value Momentum ETF ULVM   130 76.07 99   9,988 2024-12-13 37 5 83.35 108   10,727 739 7.4
1223 2024-05-10 L.B. Foster Company FSTR   333 29.72 99   9,996 2024-05-31 3 5 27.43 91   9,043 -953 -9.5
1224 2024-05-17 AltEnergy Acquisition Corp. AEAE   825 12.00 99   9,999 2024-06-21 5 5 11.34 94   9,262 -737 -7.4
1225 2024-05-24 Invesco Dorsey Wright Developed Markets PIZ   278 35.58 99   9,990 2024-08-02 10 3 34.04 95   9,368 -622 -6.2
1226 2024-05-31 APx Acquisition Corp. I APXI   857 11.55 99   9,997 2024-06-21 3 5 11.58 99   9,825 -173 -1.7
1227 2024-05-31 Bel Fuse Inc. Class A Common Stock BELFA   115 85.91 99   9,978 2024-06-21 3 5 80.50 93   9,165 -814 -8.2
1228 2024-06-28 Whole Earth Brands Inc. FREE   2037 4.86 99   9,999 2024-08-02 5 X 4.87 99   9,821 -178 -1.8
1229 2024-07-05 iShares Paris-Aligned Climate MSCI USA E PABU   163 60.84 99   10,016 2024-10-04 13 5 62.98 103   10,163 147 1.5
1230 2024-07-12 RF Industries Ltd. RFIL   2281 4.34 99   9,999 2024-08-09 4 2 3.51 80   7,926 -2,072 -20.7
1231 2024-07-19 AlphaVest Acquisition Corp ATMV   894 11.08 99   10,005 2024-08-30 6 5 11.12 99   9,842 -163 -1.6
1232 2024-07-19 ESH Acquisition Corp. ESHA   944 10.49 99   10,002 2024-08-30 6 5 10.56 100   9,869 -133 -1.3
1233 2024-08-02 WisdomTree Voya Yield Enhanced USD Unive UNIY   199 49.68 99   9,985 2024-08-23 3 5 50.01 100   9,852 -133 -1.3
1234 2024-08-09 Sound Financial Bancorp Inc. SFBC   220 44.99 99   9,997 2024-10-11 9 5 54.00 119   11,761 1,764 17.6
1235 2024-08-16 Bioventus Inc. BVS   1141 8.68 99   10,003 2024-11-15 13 2 11.24 128   12,697 2,694 26.9
1236 2024-08-23 Guardion Health Sciences Inc. GHSI   550 18.00 99   9,999 2024-08-30 1 2 13.87 76   7,552 -2,447 -24.5
1237 2024-08-30 IperionX Limited IPX   495 19.99 99   9,994 2025-01-17 20 2 27.26 135   13,359 3,365 33.7
1238 2024-09-20 ECB Bancorp Inc. ECBK   677 14.62 99   9,997 2025-01-10 16 3 13.61 92   9,122 -875 -8.8
1239 2024-09-27 ESH Acquisition Corp. ESHA   931 10.63 99   9,996 2024-10-18 3 5 10.65 99   9,816 -180 -1.8
1240 2024-10-04 Chenghe Acquisition I Co Cl A LATG   854 11.60 99   10,005 2024-12-06 9 5 11.73 100   9,917 -88 -0.9
1241 2024-10-04 iShares Climate Conscious & Transition M USCL   144 68.59 99   9,976 2024-12-27 12 5 71.36 103   10,173 197 2.0
1242 2024-10-11 Central Plains Bancshares Inc. CPBI   712 13.90 99   9,996 2024-12-06 8 5 14.26 102   10,052 56 0.6
1243 2024-10-18 VictoryShares THB Mid Cap ESG ETF MDCP   329 30.09 99   9,999 2024-12-13 8 5 29.45 97   9,592 -406 -4.1
1244 2024-10-25 AlphaVest Acquisition Corp ATMV   884 11.20 99   10,000 2024-11-22 4 X 11.25 99   9,846 -154 -1.5
1245 2024-11-08 NeoVolta Inc. NEOV   2205 4.49 99   9,999 2024-12-13 5 2 4.79 106   10,456 457 4.6
1246 2024-11-08 Invesco Dorsey Wright Technology Momentu PTF   133 74.39 99   9,993 2025-01-10 9 2 67.61 90   8,902 -1,091 -10.9
1247 2024-11-15 Citizens Community Bancorp Inc. CZWI   651 15.21 99   10,001 2025-02-07 12 3 15.50 101   9,990 -11 -0.1
1248 2024-11-22 Brightcove Inc. BCOV   3104 3.19 99   10,001 2025-02-07 11 X 4.45 138   13,675 3,674 36.7
1249 2024-11-22 B.O.S. Better Online Solutions BOSC   2956 3.35 99   10,002 2025-04-04 19 3 3.56 105   10,418 417 4.2
1250 2024-11-22 BV Financial Inc. BVFL   590 16.78 99   9,999 2025-01-31 10 3 15.24 90   8,902 -1,098 -11.0
1251 2024-11-22 FIRST TR ETF VI FTXO   284 34.83 99   9,991 2024-12-13 3 5 33.11 94   9,309 -681 -6.8
1252 2024-11-22 Inception Growth Acquisition Limited IGTA   843 11.75 99   10,004 2024-12-20 4 3 11.08 93   9,247 -757 -7.6
1253 2024-11-22 Bushido Capital US Equity ETF SMRI   295 33.54 99   9,993 2024-12-13 3 5 32.46 96   9,480 -513 -5.1
1254 2024-12-06 Invesco Agriculture Commodity Strategy N PDBA   290 34.20 99   10,018 2025-04-04 17 3 34.75 101   9,977 -41 -0.4
1255 2024-12-06 Research Solutions Inc RSSS   2619 3.78 99   9,999 2025-02-14 10 3 3.62 95   9,386 -613 -6.1
1256 2024-12-13 JVSPAC Acquisition Corp. JVSA   950 10.42 99   9,998 2025-07-04 29 1 3.64 35   3,423 -6,575 -65.8
1257 2024-12-13 OPEN POSITION      
1258 2024-12-20 AlphaVest Acquisition Corp ATMV   872 11.35 99   9,996 2025-08-22 35 5 11.97 104   10,333 337 3.4
1259 2024-12-20 Invesco BulletShares 2025 Corporate Bond BSCP   478 20.71 99   9,998 2025-08-22 35 5 20.67 99   9,781 -217 -2.2
1260 2024-12-20 DiaMedica Therapeutics Inc. DMAC   1545 6.41 99   10,002 2024-12-27 1 2 5.41 84   8,275 -1,728 -17.3
1261 2024-12-20 NSTS Bancorp Inc. NSTS   833 11.89 99   10,003 2025-03-28 14 2 10.93 91   9,014 -990 -9.9
1262 2024-12-20 Seneca Foods Corp. Class B Common Stock SENEB   124 79.80 99   9,994 2025-01-24 5 5 71.70 89   8,802 -1,192 -11.9
1263 2024-12-20 Village Bank and Trust Financial Corp. VBFC   122 80.91 99   9,970 2025-04-04 15 X 80.21 98   9,688 -282 -2.8
1264 2025-01-03 Evergreen Corporation EVGR   832 11.90 99   10,000 2025-02-14 6 X 11.95 99   9,843 -157 -1.6
1265 2025-01-03 LightPath Technologies Inc. LPTH   2392 4.14 99   10,002 2025-01-10 1 2 3.13 75   7,412 -2,590 -25.9
1266 2025-03-07 Bayview Acquisition Corp BAYA   910 10.88 99   10,000 2025-06-13 14 5 10.95 100   9,865 -135 -1.4
1267 2025-03-07 The Herzfeld Caribbean Basin Fund Inc. CUBA   3779 2.62 99   10,000 2025-04-18 6 3 2.41 91   9,016 -984 -9.8
1268 2025-06-06 OPEN POSITION      
1269 2025-06-20 Nephros Inc. NEPH   1980 5.00 99   9,999 2025-06-27 1 2 3.86 76   7,566 -2,433 -24.3
1270 2025-06-20 Nayax Ltd. NYAX   209 47.36 99   9,997 2025-08-01 6 2 42.65 89   8,825 -1,173 -11.7
1271 2025-06-27 Optex Systems Holdings Inc. OPXS   862 11.49 99   10,003 2025-08-01 5 2 11.55 100   9,857 -147 -1.5
1272 2025-07-04 Paysign Inc. PAYS   1222 8.10 99   9,997 2025-08-08 5 2 5.61 69   6,787 -3,210 -32.1
1273 2025-07-04 OPEN POSITION      
1274 2025-07-04 Willdan Group Inc. WLDN   137 72.30 99   10,004 2025-08-29 8 5 109.86 151   14,900 4,896 48.9
1275 2025-07-18 South Plains Financial Inc. SPFI   241 41.00 99   9,980 2025-08-08 3 5 36.72 89   8,761 -1,219 -12.2
1276 2025-08-08 OPEN POSITION      
1277 2025-08-15 Valneva SE VALN   859 11.53 99   10,003 2025-08-29 2 2 8.85 76   7,526 -2,477 -24.8
1278 2025-08-22 OPEN POSITION      
1279 2025-09-05 OPEN POSITION      
    Totals       126,034 0 12,729,368         131,565 0 13,024,859 295,491  
1279 positions entered.
1273 positions closed.

Sell Trigger Legend:

1 = Bearish Crossover Indicator
2 = trailing Stop Loss
3 = Weak Bullish Indicator
4 = RSI < 95
5 = RSI is '-' for 3 consecutive weeks
6 = Bearish Indicator
7 = Weak Bullish for 4 consecutive weeks
X = stock delisted/merger/acquisition

 


Summary (closed positions only)
Period of investment: 1,861 weeks ( 35.8 years )
Average # of weeks each position is held: 10.1
Average # of positions held each week: 6.9
Average weekly investment cost: 68,997
Total realized gains on positions entered and closed during the period: 295,491
Average annual return on investment (ROI): 12.00%

Stock Trends Editorial

  • Stock Trends Inference Model: A Statistical Foundation for Smarter Investing
    Stock Trends Inference Model: A Statistical Foundation for Smarter Investing At the heart of Stock Trends is a conviction: market data is not noise, but information. For more than three decades, the Stock Trends framework has given investors a disciplined way to interpret market cycles, trend signals, and momentum patterns. The Stock Trends Inference Model (ST-IM) is the natural extension of this approach, embedding rigorous statistical reasoning into the reports available for every listed stock…
    Read more...
  • Technology Sector Split: Hardware & Chips vs. Software – A Deep Dive with Stock Trends
    Technology Sector Split: Hardware &amp; Chips vs. Software – A Deep Dive with Stock Trends The uncertain interest rate environment is evident in a number of sectors, and the stock market is always reflecting both the trend of the cost of capital and the anticipation of changes in it. The technology sector is especially sensitive to interest rates and generally feeds off the risk-on investor appetite supported by lower interest rates or expectations of relatively lower rates. But all technology…
    Read more...
  • Resource rotation remains strong
    Resource rotation remains strong The summer season is coming to a close. It is sometimes a sleepy market season because investor attention is elsewhere. However, the market has provided us with some definite messaging over the past few months. The themes of rotation and building strength in resources and energy stocks, notably fueled by an AI transformation across the broader economy, are key highlights that investors should pay attention…
    Read more...
View all Stock Trends Editorials
 
 

Subscription Plans

STWR - Monthly

$19.95/Month

Monthly subscription plan to Stock Trends Weekly Reporter - pay your monthly subscription fees by having them automatically charged (PayPal only). Free 7-day trial period. Subscribers may cancel before the end of any subscription month.

STWR - 1 Year Prepaid Subscription

$199/Year

1 Year Prepaid subscription to Stock Trends Weekly Reporter. Save 16% off monthly rate!

STWR - 2 Year Prepaid Subscription

$299/2 Years

2 Year Prepaid subscription to Stock Trends Weekly Reporter. Save 37% off monthly rate!

STWR - 3 Year Prepaid Subscription

$399/3 Years

3 Year Prepaid subscription to Stock Trends Weekly Reporter. Save 44% off monthly rate!