P4200143.JPG

3/23/04 7:47:50 AM




Stock Company Today 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15
AA
ALCOA INC
$34.13
$34.13
$34.86
$34.81
$34.87
$34.37
$34.11
$35.12
$34.27
$34.20
$35.65
$36.42
$37.17
$37.10
$37.02
$37.71


90.51
90.51
92.44
92.31
92.47
91.14
90.45
93.13
90.88
90.69
94.54
96.58
98.57
98.38
98.17
100.00
AAPL
APPLE COMP INC
$25.86
$27.56
$27.15
$27.68
$27.10
$26.00
$26.74
$25.16
$23.92
$23.81
$24.02
$23.92
$23.04
$22.81
$22.36
$22.19


93.42
99.57
98.09
100.00
97.90
93.93
96.60
90.90
86.42
86.02
86.78
86.42
83.24
82.41
80.78
80.17
ACPW
ACTIVE POWER
$3.07
$3.25
$3.27
$3.44
$3.30
$3.24
$3.28
$3.12
$3.05
$3.20
$3.17
$3.17
$3.35
$3.10
$3.10
$3.15


89.24
94.48
95.06
100.00
95.93
94.19
95.35
90.70
88.66
93.02
92.15
92.15
97.38
90.12
90.12
91.57
AIG
AMER INTL GROUP
$70.69
$70.69
$72.10
$73.41
$73.01
$70.50
$70.06
$71.61
$70.85
$71.91
$73.00
$73.61
$74.28
$74.98
$74.70
$73.92


94.28
94.28
96.16
97.91
97.37
94.03
93.44
95.51
94.49
95.91
97.36
98.17
99.07
100.00
99.63
98.59
AMTD
AMERITRADE HLDG
$13.84
$14.62
$14.96
$15.24
$14.62
$14.26
$15.00
$14.69
$14.98
$15.54
$16.20
$16.67
$17.00
$16.74
$16.93
$16.60


81.41
86.00
88.00
89.65
86.00
83.88
88.24
86.41
88.12
91.41
95.29
98.06
100.00
98.47
99.59
97.65
ANF
ABERC FITCH A
$31.45
$31.45
$31.94
$31.18
$31.17
$30.70
$30.49
$30.94
$30.23
$30.94
$31.65
$31.76
$32.25
$31.27
$32.09
$31.83


97.52
97.52
99.04
96.68
96.65
95.19
94.54
95.94
93.74
95.94
98.14
98.48
100.00
96.96
99.50
98.70
ASPT
ASPECT COMMS
$14.54
$14.54
$14.76
$14.85
$14.45
$13.94
$14.27
$14.11
$14.16
$15.13
$16.04
$16.66
$17.75
$17.79
$17.80
$17.72


81.69
81.69
82.92
83.43
81.18
78.31
80.17
79.27
79.55
85.00
90.11
93.60
99.72
99.94
100.00
99.55
AXP
AMER EXPRESS CO
$50.21
$50.21
$51.08
$51.56
$51.00
$50.65
$50.95
$52.12
$51.53
$52.19
$53.18
$53.14
$52.77
$53.36
$53.49
$53.41


93.87
93.87
95.49
96.39
95.34
94.69
95.25
97.44
96.34
97.57
99.42
99.35
98.65
99.76
100.00
99.85
BA
BOEING CO
$38.68
$38.68
$39.43
$39.72
$39.80
$39.41
$39.78
$40.30
$40.15
$41.12
$41.68
$42.42
$42.72
$42.63
$43.06
$43.33


89.27
89.27
91.00
91.67
91.85
90.95
91.81
93.01
92.66
94.90
96.19
97.90
98.59
98.38
99.38
100.00
C
CITIGROUP
$49.61
$49.61
$50.34
$51.28
$50.82
$49.99
$49.12
$49.31
$48.62
$49.21
$49.84
$49.94
$50.00
$49.38
$49.82
$49.77


96.74
96.74
98.17
100.00
99.10
97.48
95.79
96.16
94.81
95.96
97.19
97.39
97.50
96.29
97.15
97.06
CAT
CATERPILLAR INC
$75.50
$76.30
$77.20
$77.22
$75.35
$73.98
$74.93
$73.15
$73.51
$76.40
$76.89
$76.37
$76.90
$77.32
$77.59
$76.84


97.31
98.34
99.50
99.52
97.11
95.35
96.57
94.28
94.74
98.47
99.10
98.43
99.11
99.65
100.00
99.03
CEG
CONSTELL ENERGY
$39.81
$40.35
$40.77
$41.05
$40.19
$39.82
$39.83
$39.65
$40.15
$40.79
$41.00
$41.42
$40.98
$40.83
$40.60
$40.16


96.11
97.42
98.43
99.11
97.03
96.14
96.16
95.73
96.93
98.48
98.99
100.00
98.94
98.58
98.02
96.96
CEPH
CEPHALON INC
$55.28
$56.53
$56.37
$55.82
$55.89
$55.89
$56.88
$56.56
$57.53
$57.82
$58.85
$59.95
$60.59
$59.72
$58.37
$58.10


91.24
93.30
93.04
92.13
92.24
92.24
93.88
93.35
94.95
95.43
97.13
98.94
100.00
98.56
96.34
95.89
COMS
3COM CP
$6.49
$6.49
$6.69
$7.06
$7.09
$6.70
$6.85
$7.06
$6.89
$6.80
$6.90
$7.03
$7.15
$7.22
$7.07
$7.06


89.89
89.89
92.66
97.78
98.20
92.80
94.88
97.78
95.43
94.18
95.57
97.37
99.03
100.00
97.92
97.78
COST
COSTCO WHOLESAL
$36.71
$36.71
$37.23
$37.38
$37.31
$37.04
$37.42
$38.30
$37.63
$37.47
$37.56
$37.79
$38.15
$38.64
$38.31
$39.71


92.45
92.45
93.75
94.13
93.96
93.28
94.23
96.45
94.76
94.36
94.59
95.16
96.07
97.31
96.47
100.00
CPST
CAPSTONE TURBIN
$2.26
$2.26
$2.39
$2.52
$2.64
$2.68
$2.67
$2.71
$2.57
$2.61
$2.80
$2.90
$2.89
$3.05
$3.05
$2.90


74.10
74.10
78.36
82.62
86.56
87.87
87.54
88.85
84.26
85.57
91.80
95.08
94.75
100.00
100.00
95.08
CTL
CENTURYTEL INC
$27.60
$27.60
$28.37
$28.83
$29.05
$28.93
$28.62
$28.72
$28.00
$28.29
$28.94
$28.95
$29.41
$29.07
$29.41
$29.75


92.77
92.77
95.36
96.91
97.65
97.24
96.20
96.54
94.12
95.09
97.28
97.31
98.86
97.71
98.86
100.00
DD
DU PONT CO
$40.80
$40.80
$41.55
$41.37
$41.74
$41.34
$41.01
$42.30
$41.55
$41.95
$43.38
$44.35
$44.64
$44.56
$45.07
$44.85


90.53
90.53
92.19
91.79
92.61
91.72
90.99
93.85
92.19
93.08
96.25
98.40
99.05
98.87
100.00
99.51
DELL
DELL INC
$33.09
$33.09
$32.92
$33.43
$33.30
$33.13
$32.97
$33.05
$31.99
$31.64
$31.71
$31.20
$32.26
$33.13
$33.13
$33.41


98.98
98.98
98.47
100.00
99.61
99.10
98.62
98.86
95.69
94.65
94.85
93.33
96.50
99.10
99.10
99.94
DFG
DELPHI FINCL GP
$41.41
$41.41
$41.49
$41.37
$41.26
$40.45
$40.84
$41.26
$40.01
$40.50
$41.11
$41.01
$39.81
$39.89
$39.47
$39.20


99.81
99.81
100.00
99.71
99.45
97.49
98.43
99.45
96.43
97.61
99.08
98.84
95.95
96.14
95.13
94.48
DHI
D.R. HORTON INC
$33.80
$33.80
$34.46
$35.15
$34.56
$34.69
$34.48
$34.37
$33.92
$33.88
$34.99
$34.80
$35.18
$34.27
$32.93
$32.89


96.08
96.08
97.95
99.91
98.24
98.61
98.01
97.70
96.42
96.30
99.46
98.92
100.00
97.41
93.60
93.49
DIS
WALT DISNEY CO
$24.90
$24.90
$25.39
$25.73
$25.80
$25.40
$25.33
$26.10
$24.95
$25.45
$26.23
$26.24
$26.48
$26.80
$26.65
$26.76


92.91
92.91
94.74
96.01
96.27
94.78
94.51
97.39
93.10
94.96
97.87
97.91
98.81
100.00
99.44
99.85
DRL
DORAL FINL CP
$33.33
$33.33
$33.78
$33.70
$34.15
$33.97
$33.78
$34.39
$33.94
$34.76
$33.82
$34.20
$34.08
$33.16
$33.12
$33.32


95.89
95.89
97.18
96.95
98.25
97.73
97.18
98.94
97.64
100.00
97.30
98.39
98.04
95.40
95.28
95.86
EAT
BRINKER INTL
$36.80
$36.80
$36.91
$37.12
$37.79
$37.69
$37.55
$38.20
$37.91
$38.26
$38.68
$38.94
$39.54
$38.77
$38.15
$38.05


93.07
93.07
93.35
93.88
95.57
95.32
94.97
96.61
95.88
96.76
97.83
98.48
100.00
98.05
96.48
96.23
ENR
ENERGIZER
$44.32
$44.32
$45.10
$44.90
$45.03
$44.74
$44.67
$45.28
$45.12
$46.00
$46.41
$46.92
$47.45
$46.65
$46.37
$46.41


93.40
93.40
95.05
94.63
94.90
94.29
94.14
95.43
95.09
96.94
97.81
98.88
100.00
98.31
97.72
97.81
ET
E*TRADE FINCL CP
$12.27
$12.27
$12.66
$12.90
$12.84
$12.15
$12.07
$12.50
$12.16
$12.70
$13.39
$13.82
$14.30
$14.41
$14.26
$14.18


85.15
85.15
87.86
89.52
89.10
84.32
83.76
86.75
84.39
88.13
92.92
95.91
99.24
100.00
98.96
98.40
FD
FED DEPT STRS
$48.79
$48.79
$49.75
$50.46
$51.25
$51.53
$50.89
$51.94
$50.42
$51.50
$52.75
$53.80
$53.55
$54.29
$53.68
$52.86


89.87
89.87
91.64
92.95
94.40
94.92
93.74
95.67
92.87
94.86
97.16
99.10
98.64
100.00
98.88
97.37
GE
GENERAL ELEC CO
$29.41
$30.60
$30.42
$31.10
$31.56
$31.83
$32.77
$32.90
$32.85
$32.49
$32.79
$32.52
$32.67
$32.97
$33.28
$33.42


88.00
91.56
91.02
93.06
94.43
95.24
98.06
98.44
98.29
97.22
98.11
97.31
97.76
98.65
99.58
100.00
GM
GENERAL MOTORS
$45.01
$45.01
$45.10
$46.34
$46.49
$45.52
$44.97
$45.39
$44.90
$46.08
$46.78
$47.63
$48.38
$48.30
$47.95
$48.60


92.61
92.61
92.80
95.35
95.66
93.66
92.53
93.40
92.39
94.81
96.26
98.00
99.55
99.38
98.66
100.00
HD
HOME DEPOT INC
$36.06
$36.06
$36.68
$36.99
$36.50
$35.86
$35.41
$36.09
$36.09
$36.40
$36.97
$37.22
$37.45
$37.10
$37.05
$37.03


96.29
96.29
97.94
98.77
97.46
95.75
94.55
96.37
96.37
97.20
98.72
99.39
100.00
99.07
98.93
98.88
HDI
HARLEY-DAVIDSON
$51.35
$51.35
$52.22
$52.40
$52.31
$51.55
$51.22
$51.96
$50.27
$51.23
$52.69
$53.32
$53.65
$53.11
$53.49
$53.07


95.71
95.71
97.33
97.67
97.50
96.09
95.47
96.85
93.70
95.49
98.21
99.38
100.00
98.99
99.70
98.92
HNI
HON INDS
$35.93
$35.93
$35.94
$36.28
$36.84
$36.56
$36.92
$37.40
$36.77
$37.40
$38.40
$39.00
$39.05
$38.59
$38.53
$39.31


91.40
91.40
91.43
92.29
93.72
93.00
93.92
95.14
93.54
95.14
97.69
99.21
99.34
98.17
98.02
100.00
HNT
HEALTH NET INC
$23.90
$23.90
$24.46
$25.82
$25.85
$26.01
$26.07
$26.04
$25.79
$26.28
$26.65
$26.81
$27.05
$27.46
$27.25
$27.16


87.04
87.04
89.08
94.03
94.14
94.72
94.94
94.83
93.92
95.70
97.05
97.63
98.51
100.00
99.24
98.91
HON
HONEYWELL INTL
$31.75
$31.75
$32.64
$32.73
$32.80
$32.11
$32.59
$33.00
$32.44
$32.96
$33.96
$34.50
$34.96
$35.20
$35.07
$34.90


90.20
90.20
92.73
92.98
93.18
91.22
92.59
93.75
92.16
93.64
96.48
98.01
99.32
100.00
99.63
99.15
HOV
HOVNANIAN ENTERP
$85.41
$85.41
$85.94
$86.51
$86.29
$87.55
$87.70
$88.50
$87.56
$87.00
$89.09
$90.33
$90.00
$86.91
$84.70
$84.43


94.55
94.55
95.14
95.77
95.53
96.92
97.09
97.97
96.93
96.31
98.63
100.00
99.63
96.21
93.77
93.47
HPQ
HEWLETT-PACKARD
$21.38
$22.36
$22.02
$22.31
$22.34
$22.66
$22.74
$22.83
$22.97
$22.85
$23.00
$22.71
$23.22
$22.75
$22.50
$22.91


92.08
96.30
94.83
96.08
96.21
97.59
97.93
98.32
98.92
98.41
99.05
97.80
100.00
97.98
96.90
98.66
HRB
H & R BLOCK INC
$50.45
$50.45
$51.42
$52.25
$52.50
$51.60
$51.90
$52.89
$52.58
$53.76
$54.52
$55.00
$55.75
$55.02
$54.58
$54.05


90.49
90.49
92.23
93.72
94.17
92.56
93.09
94.87
94.31
96.43
97.79
98.65
100.00
98.69
97.90
96.95
IBM
INTL BUS MACHINE
$91.02
$91.02
$91.62
$92.85
$93.39
$92.45
$91.82
$93.30
$91.21
$93.06
$94.53
$94.59
$96.45
$96.39
$96.84
$96.82


93.99
93.99
94.61
95.88
96.44
95.47
94.82
96.34
94.19
96.10
97.61
97.68
99.60
99.54
100.00
99.98
ING
ING GROEP NV
$21.35
$21.35
$21.74
$22.52
$22.97
$22.49
$22.15
$23.03
$22.84
$23.52
$24.09
$24.38
$24.52
$24.31
$24.08
$24.29


87.07
87.07
88.66
91.84
93.68
91.72
90.33
93.92
93.15
95.92
98.25
99.43
100.00
99.14
98.21
99.06
INTC
INTEL CORP
$26.23
$26.23
$26.49
$27.20
$27.79
$27.16
$27.10
$27.69
$27.08
$27.31
$27.98
$27.70
$28.95
$29.65
$29.04
$29.60


88.47
88.47
89.34
91.74
93.73
91.60
91.40
93.39
91.33
92.11
94.37
93.42
97.64
100.00
97.94
99.83
IP
INTL PAPER CO
$40.44
$41.41
$40.66
$41.06
$42.45
$43.69
$44.03
$44.13
$43.82
$43.94
$44.50
$44.26
$44.42
$44.75
$44.37
$44.12


90.37
92.54
90.86
91.75
94.86
97.63
98.39
98.61
97.92
98.19
99.44
98.91
99.26
100.00
99.15
98.59
JNJ
JOHNSON&JOHNSON
$49.50
$49.50
$50.05
$50.98
$50.88
$51.08
$50.57
$50.71
$51.11
$51.77
$52.67
$53.10
$53.13
$53.03
$53.22
$52.87


93.01
93.01
94.04
95.79
95.60
95.98
95.02
95.28
96.04
97.28
98.97
99.77
99.83
99.64
100.00
99.34
JPM
JP MORGAN CHASE
$40.80
$40.80
$41.33
$42.02
$42.28
$41.33
$40.93
$41.52
$41.31
$42.03
$42.47
$42.94
$43.01
$42.60
$42.10
$41.67


94.86
94.86
96.09
97.70
98.30
96.09
95.16
96.54
96.05
97.72
98.74
99.84
100.00
99.05
97.88
96.88
JWN
NORDSTROM INC
$37.05
$37.05
$37.33
$37.65
$37.70
$37.48
$37.47
$38.70
$37.78
$38.18
$38.88
$39.48
$39.62
$39.89
$39.56
$39.74


92.88
92.88
93.58
94.38
94.51
93.96
93.93
97.02
94.71
95.71
97.47
98.97
99.32
100.00
99.17
99.62
KO
COCA COLA CO
$48.25
$48.45
$48.18
$49.90
$50.18
$49.86
$50.10
$48.83
$49.14
$49.28
$49.62
$49.96
$49.83
$49.65
$49.78
$50.34


95.85
96.25
95.71
99.13
99.68
99.05
99.52
97.00
97.62
97.89
98.57
99.25
98.99
98.63
98.89
100.00
LEN
LENNAR CP CL A
$52.99
$52.99
$53.20
$54.10
$53.75
$56.01
$55.98
$55.58
$54.40
$54.06
$55.34
$55.78
$55.30
$53.10
$52.05
$51.70


94.61
94.61
94.98
96.59
95.97
100.00
99.95
99.23
97.13
96.52
98.80
99.59
98.73
94.80
92.93
92.30
MBRS
MEMBERWORKS
$34.89
$34.89
$35.36
$35.53
$35.93
$35.47
$35.65
$35.75
$34.62
$34.06
$34.95
$35.14
$34.56
$35.06
$33.45
$33.56


97.11
97.11
98.41
98.89
100.00
98.72
99.22
99.50
96.35
94.80
97.27
97.80
96.19
97.58
93.10
93.40
MCD
MCDONALDS CORP
$28.35
$29.01
$28.70
$28.91
$28.98
$29.31
$29.85
$28.84
$28.89
$28.42
$28.41
$28.30
$28.30
$27.94
$27.63
$27.77


94.97
97.19
96.15
96.85
97.09
98.19
100.00
96.62
96.78
95.21
95.18
94.81
94.81
93.60
92.56
93.03
MDC
MDC HOLDINGS INC
$67.23
$67.23
$67.50
$68.52
$68.53
$69.01
$69.17
$69.60
$67.60
$67.66
$69.10
$70.01
$70.80
$69.95
$74.28
$74.49


90.25
90.25
90.62
91.99
92.00
92.64
92.86
93.44
90.75
90.83
92.76
93.99
95.05
93.91
99.72
100.00
MMM
3M COMPANY
$79.71
$76.22
$75.35
$76.00
$77.85
$77.67
$78.66
$78.89
$78.95
$78.31
$78.78
$78.02
$78.18
$78.57
$79.48
$80.44


99.09
94.75
93.67
94.48
96.78
96.56
97.79
98.07
98.15
97.35
97.94
96.99
97.19
97.68
98.81
100.00
MO
ALTRIA GROUP
$52.96
$52.96
$54.67
$55.04
$54.78
$53.97
$53.77
$54.31
$56.32
$58.44
$58.19
$58.23
$58.22
$57.45
$57.95
$58.13


90.62
90.62
93.55
94.18
93.74
92.35
92.01
92.93
96.37
100.00
99.57
99.64
99.62
98.31
99.16
99.47
MON
MONSANTO CO
$33.77
$33.77
$34.25
$34.68
$35.11
$34.44
$34.16
$34.59
$35.01
$35.71
$34.66
$34.48
$34.35
$33.93
$33.28
$33.82


94.57
94.57
95.91
97.12
98.32
96.44
95.66
96.86
98.04
100.00
97.06
96.56
96.19
95.02
93.20
94.71
MRK
MERCK & CO
$43.58
$43.58
$43.77
$44.57
$44.39
$45.11
$44.85
$45.15
$44.99
$46.15
$47.28
$47.67
$48.10
$47.78
$47.11
$47.75


90.60
90.60
91.00
92.66
92.29
93.78
93.24
93.87
93.53
95.95
98.30
99.11
100.00
99.33
97.94
99.27
MSFT
MICROSOFT CP
$24.50
$24.50
$24.63
$24.89
$25.13
$25.18
$25.16
$25.38
$25.09
$25.37
$25.72
$25.83
$26.35
$26.37
$26.37
$26.39


92.84
92.84
93.33
94.32
95.23
95.41
95.34
96.17
95.07
96.13
97.46
97.88
99.85
99.92
99.92
100.00
NUFO
NEW FOCUS INC
$4.91
$4.91
$5.15
$5.13
$5.14
$5.29
$5.15
$5.31
$5.15
$5.05
$5.18
$5.19
$5.05
$5.19
$5.27
$5.28


92.37
92.47
96.99
96.61
96.80
99.62
96.99
100.00
96.99
95.10
97.55
97.74
95.10
97.74
99.25
99.44
NXTL
NEXTEL COMMS
$24.50
$24.50
$24.80
$25.45
$25.63
$25.06
$24.80
$25.23
$24.61
$25.20
$25.74
$25.47
$26.32
$26.77
$26.42
$26.55


91.52
91.52
92.64
95.07
95.74
93.61
92.64
94.25
91.93
94.14
96.15
95.14
98.32
100.00
98.69
99.18
PFCB
PF CHANG CHINA
$47.21
$47.21
$48.18
$48.53
$48.20
$48.11
$50.53
$51.25
$50.20
$50.00
$50.57
$51.86
$51.88
$52.09
$49.42
$49.25


90.63
90.63
92.49
93.17
92.53
92.36
97.01
98.39
96.37
95.99
97.08
99.56
99.60
100.00
94.87
94.55
PG
PROCTER & GAMBLE
$103.97
$103.97
$104.03
$104.43
$104.22
$103.06
$102.52
$104.12
$103.95
$105.53
$102.49
$102.47
$101.76
$102.10
$102.46
$102.12


98.52
98.52
98.58
98.96
98.76
97.66
97.15
98.66
98.50
100.00
97.12
97.10
96.43
96.75
97.09
96.77
PHS
PACFCRE HLTH SYS
$37.29
$37.29
$38.50
$38.36
$38.44
$38.23
$37.83
$37.50
$36.69
$37.66
$38.05
$38.15
$37.80
$37.68
$37.16
$37.18


96.86
96.86
100.00
99.64
99.84
99.30
98.26
97.40
95.30
97.82
98.83
99.09
98.18
97.87
96.52
96.57
PLT
PLANTRONICS
$33.20
$33.20
$34.40
$34.70
$35.05
$34.48
$34.14
$35.35
$34.03
$35.38
$36.35
$38.39
$39.59
$40.13
$40.03
$39.97


82.73
82.73
85.72
86.47
87.34
85.92
85.07
88.09
84.80
88.16
90.58
95.66
98.65
100.00
99.75
99.60
PRTL
PRIMUS TELECOMM
$7.57
$7.57
$7.84
$7.99
$8.03
$7.77
$7.82
$8.06
$8.00
$7.95
$7.84
$7.48
$7.62
$7.43
$7.38
$7.53


93.92
93.92
97.27
99.13
99.63
96.40
97.02
100.00
99.26
98.64
97.27
92.80
94.54
92.18
91.56
93.42
PSSI
PSS WORLD MED
$11.09
$11.09
$11.41
$11.67
$11.75
$11.66
$11.60
$12.26
$11.97
$12.19
$12.32
$12.75
$13.08
$13.44
$12.84
$11.79


82.51
82.51
84.90
86.83
87.43
86.76
86.31
91.22
89.06
90.70
91.67
94.87
97.32
100.00
95.54
87.72
PSUN
PAC SUNWEAR CA
$22.60
$22.60
$23.13
$23.14
$23.69
$23.46
$23.09
$23.71
$22.87
$23.05
$23.39
$23.94
$24.43
$23.85
$23.95
$24.91


90.73
90.73
92.85
92.89
95.10
94.18
92.69
95.18
91.81
92.53
93.90
96.11
98.07
95.74
96.15
100.00
RSH
RADIOSHACK
$31.69
$31.69
$32.13
$32.45
$32.64
$32.41
$32.31
$33.03
$32.45
$32.90
$33.30
$33.84
$34.98
$34.70
$34.96
$34.68


90.59
90.59
91.85
92.77
93.31
92.65
92.37
94.43
92.77
94.05
95.20
96.74
100.00
99.20
99.94
99.14
SBC
SBC COMMS
$24.10
$24.10
$24.62
$24.70
$24.53
$24.27
$24.18
$24.36
$24.05
$24.34
$25.14
$25.15
$25.02
$25.19
$25.24
$25.48


94.58
94.58
96.62
96.94
96.27
95.25
94.90
95.60
94.39
95.53
98.67
98.70
98.19
98.86
99.06
100.00
SBUX
STARBUCKS CORP
$37.20
$37.20
$36.79
$37.06
$37.36
$37.38
$37.02
$37.60
$37.63
$37.83
$37.53
$37.46
$38.02
$37.93
$37.81
$37.39


97.84
97.84
96.76
97.48
98.26
98.32
97.37
98.90
98.97
99.50
98.71
98.53
100.00
99.76
99.45
98.34
SGP
SCHERING-PLOUGH
$16.31
$16.31
$16.56
$16.76
$16.78
$16.70
$16.45
$16.80
$16.84
$17.38
$17.97
$17.91
$17.99
$18.06
$17.91
$17.96


90.31
90.31
91.69
92.80
92.91
92.47
91.09
93.02
93.24
96.23
99.50
99.17
99.61
100.00
99.17
99.45
SLTC
SELECTICA INC
$5.01
$5.01
$5.00
$4.71
$4.80
$4.84
$4.70
$4.81
$4.89
$4.90
$5.05
$5.11
$5.13
$5.15
$4.91
$4.93


97.28
97.28
97.09
91.46
93.20
93.98
91.26
93.40
94.95
95.15
98.06
99.22
99.61
100.00
95.34
95.73
SNDK
SANDISK CORP
$25.42
$25.42
$25.98
$26.34
$26.94
$26.70
$26.60
$27.21
$25.98
$26.48
$27.50
$27.69
$28.92
$29.44
$28.55
$27.96


86.35
86.35
88.25
89.47
91.51
90.69
90.35
92.43
88.25
89.95
93.41
94.06
98.23
100.00
96.98
94.97
SPF
STD PACIFIC CP
$55.33
$55.33
$55.84
$56.50
$56.08
$56.85
$56.45
$56.60
$55.23
$55.06
$56.30
$56.94
$57.71
$56.58
$55.13
$55.74


95.88
95.88
96.76
97.90
97.18
98.51
97.82
98.08
95.70
95.41
97.56
98.67
100.00
98.04
95.53
96.59
SRI
STONERIDGE
$13.73
$13.73
$13.97
$14.38
$14.31
$14.40
$15.01
$15.40
$15.57
$15.10
$15.63
$15.68
$15.54
$15.73
$15.60
$15.70


87.29
87.29
88.81
91.42
90.97
91.54
95.42
97.90
98.98
95.99
99.36
99.68
98.79
100.00
99.17
99.81
SY
SYBASE INC
$20.08
$20.08
$20.18
$20.40
$20.56
$19.90
$19.75
$20.77
$20.07
$20.42
$21.00
$21.29
$21.78
$21.93
$21.90
$22.11


90.82
90.82
91.27
92.27
92.99
90.00
89.33
93.94
90.77
92.36
94.98
96.29
98.51
99.19
99.05
100.00
T
AT&T CORP
$19.30
$19.30
$19.65
$19.58
$19.35
$19.00
$18.87
$19.07
$19.00
$19.40
$19.68
$19.79
$19.94
$20.00
$20.08
$20.11


95.97
95.97
97.71
97.36
96.22
94.48
93.83
94.83
94.48
96.47
97.86
98.41
99.15
99.45
99.85
100.00
TSCC
TECH SOLUTIONS
$1.09
$1.09
$1.09
$1.10
$1.12
$1.10
$1.10
$1.12
$1.09
$1.08
$1.14
$1.17
$1.16
$1.15
$1.14
$1.13


93.16
93.16
93.16
94.02
95.73
94.02
94.02
95.73
93.16
92.31
97.44
100.00
99.15
98.29
97.44
96.58
TWTC
TIME WARNER TLC
$6.10
$6.10
$6.40
$6.60
$6.70
$6.73
$6.90
$7.10
$6.90
$7.10
$7.37
$7.62
$7.46
$7.63
$7.18
$7.18


79.95
79.95
83.88
86.50
87.81
88.20
90.43
93.05
90.43
93.05
96.59
99.87
97.77
100.00
94.10
94.10
UHCO
UNIV AMER FINCL
$11.86
$11.86
$11.92
$11.72
$11.59
$11.43
$11.50
$11.95
$11.37
$11.70
$11.94
$11.80
$11.20
$11.11
$10.92
$10.79


99.25
99.25
99.75
98.08
96.99
95.65
96.23
100.00
95.15
97.91
99.92
98.74
93.72
92.97
91.38
90.29
UN
UNILEVER NV
$68.20
$68.20
$69.13
$69.18
$69.57
$68.56
$68.31
$69.49
$70.11
$70.65
$71.24
$71.43
$71.55
$70.60
$71.04
$71.79


95.00
95.00
96.29
96.36
96.91
95.50
95.15
96.80
97.66
98.41
99.23
99.50
99.67
98.34
98.96
100.00
UTX
UNITED TECH CP
$84.35
$84.35
$85.40
$87.83
$88.80
$88.04
$87.90
$87.35
$85.63
$87.10
$88.75
$90.46
$89.90
$90.22
$90.52
$90.30


93.18
93.18
94.34
97.03
98.10
97.26
97.11
96.50
94.60
96.22
98.04
99.93
99.32
99.67
100.00
99.76
VNWI
VIA NET.WORKS
$1.42
$1.42
$1.45
$1.50
$1.45
$1.40
$1.45
$1.49
$1.41
$1.42
$1.50
$1.58
$1.63
$1.63
$1.64
$1.55


86.59
86.59
88.41
91.46
88.41
85.37
88.41
90.85
85.98
86.59
91.46
96.34
99.39
99.39
100.00
94.51
VZ
VERIZON COMMS
$36.59
$36.59
$37.47
$37.37
$37.34
$37.25
$37.30
$37.91
$37.58
$38.27
$39.20
$39.30
$38.98
$39.25
$39.00
$39.46


92.73
92.73
94.96
94.70
94.63
94.40
94.53
96.07
95.24
96.98
99.34
99.59
98.78
99.47
98.83
100.00
WAG
WALGREEN CO
$32.76
$32.76
$33.51
$33.51
$33.81
$33.50
$33.95
$33.95
$33.76
$34.33
$34.30
$34.94
$35.11
$34.96
$35.12
$35.25


92.94
92.94
95.06
95.06
95.91
95.04
96.31
96.31
95.77
97.39
97.31
99.12
99.60
99.18
99.63
100.00
WM
WASHINGTN MUTUAL
$42.93
$42.93
$43.31
$43.85
$43.95
$43.75
$43.14
$43.58
$43.26
$44.05
$44.29
$44.47
$45.04
$44.38
$44.48
$44.49


95.32
95.32
96.16
97.36
97.58
97.14
95.78
96.76
96.05
97.80
98.33
98.73
100.00
98.53
98.76
98.78
WMT
WAL-MART STORES
$58.10
$58.10
$58.60
$58.94
$58.35
$57.97
$57.90
$58.48
$57.90
$58.76
$60.28
$60.46
$60.24
$61.05
$60.36
$59.55


95.17
95.17
95.99
96.54
95.58
94.96
94.84
95.79
94.84
96.25
98.74
99.03
98.67
100.00
98.87
97.54
WSM
WILLIAMS SONOMA
$31.71
$31.71
$32.55
$33.61
$32.80
$31.93
$31.81
$32.31
$31.34
$32.00
$31.97
$32.44
$33.35
$32.67
$32.00
$32.20


94.35
94.35
96.85
100.00
97.59
95.00
94.64
96.13
93.25
95.21
95.12
96.52
99.23
97.20
95.21
95.80
WY
WEYERHAEUSER CO
$62.38
$62.38
$64.15
$64.00
$64.21
$62.38
$61.64
$63.13
$61.90
$62.99
$64.53
$66.12
$66.55
$66.39
$65.42
$65.16


93.73
93.73
96.39
96.17
96.48
93.73
92.62
94.86
93.01
94.65
96.96
99.35
100.00
99.76
98.30
97.91
XOM
EXXON MOBIL
$40.94
$42.03
$41.35
$42.43
$42.78
$42.56
$42.49
$41.75
$41.90
$42.04
$42.52
$42.17
$42.31
$42.65
$42.31
$42.58


95.70
98.25
96.66
99.18
100.00
99.49
99.32
97.59
97.94
98.27
99.39
98.57
98.90
99.70
98.90
99.53




ALCOA INC (AA)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$39.44
$18.86

(High*.9)(Low*1.1)


$33.94
$37.52

15 Day Range


$37.71
$34.11
AA
Today
$34.13
100%
90.51%
.06%
AA
22-Mar-04
$34.13
100.00%
90.51%
.06%
AA
19-Mar-04
$34.86
102.14%
92.44%
2.20%
AA
18-Mar-04
$34.81
99.86%
92.31%
2.05%
AA
17-Mar-04
$34.87
100.17%
92.47%
2.23%
AA
16-Mar-04
$34.37
98.57%
91.14%
.76%
AA
15-Mar-04
$34.11
99.24%
90.45%
.00%
AA
12-Mar-04
$35.12
102.96%
93.13%
2.96%
AA
11-Mar-04
$34.27
97.58%
90.88%
.47%
AA
10-Mar-04
$34.20
99.80%
90.69%
.26%
AA
9-Mar-04
$35.65
104.24%
94.54%
4.51%
AA
8-Mar-04
$36.42
102.16%
96.58%
6.77%
AA
5-Mar-04
$37.17
102.06%
98.57%
8.97%
AA
4-Mar-04
$37.10
99.81%
98.38%
8.77%
AA
3-Mar-04
$37.02
99.78%
98.17%
8.53%
AA
2-Mar-04
$37.71
101.86%
100.00%
10.55%


APPLE COMP INC (AAPL)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$28.14
$12.72

(High*.9)(Low*1.1)


$24.91
$24.41

15 Day Range


$27.68
$22.19
AAPL
Today
$25.86
100%
93.42%
16.54%
AAPL
12-Mar-04
$27.56
106.57%
99.57%
24.20%
AAPL
11-Mar-04
$27.15
98.51%
98.09%
22.35%
AAPL
10-Mar-04
$27.68
101.95%
100.00%
24.74%
AAPL
9-Mar-04
$27.10
97.90%
97.90%
22.13%
AAPL
8-Mar-04
$26.00
95.94%
93.93%
17.17%
AAPL
5-Mar-04
$26.74
102.85%
96.60%
20.50%
AAPL
4-Mar-04
$25.16
94.09%
90.90%
13.38%
AAPL
3-Mar-04
$23.92
95.07%
86.42%
7.80%
AAPL
2-Mar-04
$23.81
99.54%
86.02%
7.30%
AAPL
1-Mar-04
$24.02
100.88%
86.78%
8.25%
AAPL
27-Feb-04
$23.92
99.58%
86.42%
7.80%
AAPL
26-Feb-04
$23.04
96.32%
83.24%
3.83%
AAPL
25-Feb-04
$22.81
99.00%
82.41%
2.79%
AAPL
24-Feb-04
$22.36
98.03%
80.78%
.77%
AAPL
23-Feb-04
$22.19
99.24%
80.17%
.00%


ACTIVE POWER (ACPW)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$4.28
$1.05

(High*.9)(Low*1.1)


$3.10
$3.36

15 Day Range


$3.44
$3.05
ACPW
Today
$3.07
100%
89.24%
.66%
ACPW
19-Mar-04
$3.25
105.86%
94.48%
6.56%
ACPW
18-Mar-04
$3.27
100.62%
95.06%
7.21%
ACPW
17-Mar-04
$3.44
105.20%
100.00%
12.79%
ACPW
16-Mar-04
$3.30
95.93%
95.93%
8.20%
ACPW
15-Mar-04
$3.24
98.18%
94.19%
6.23%
ACPW
12-Mar-04
$3.28
101.23%
95.35%
7.54%
ACPW
11-Mar-04
$3.12
95.12%
90.70%
2.30%
ACPW
10-Mar-04
$3.05
97.76%
88.66%
.00%
ACPW
9-Mar-04
$3.20
104.92%
93.02%
4.92%
ACPW
8-Mar-04
$3.17
99.06%
92.15%
3.93%
ACPW
5-Mar-04
$3.17
100.00%
92.15%
3.93%
ACPW
4-Mar-04
$3.35
105.68%
97.38%
9.84%
ACPW
3-Mar-04
$3.10
92.54%
90.12%
1.64%
ACPW
2-Mar-04
$3.10
100.00%
90.12%
1.64%
ACPW
1-Mar-04
$3.15
101.61%
91.57%
3.28%


AMER INTL GROUP (AIG)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$75.66
$48.48

(High*.9)(Low*1.1)


$67.48
$77.07

15 Day Range


$74.98
$70.06
AIG
Today
$70.69
100%
94.28%
.90%
AIG
22-Mar-04
$70.69
100.00%
94.28%
.90%
AIG
19-Mar-04
$72.10
101.99%
96.16%
2.91%
AIG
18-Mar-04
$73.41
101.82%
97.91%
4.78%
AIG
17-Mar-04
$73.01
99.46%
97.37%
4.21%
AIG
16-Mar-04
$70.50
96.56%
94.03%
.63%
AIG
15-Mar-04
$70.06
99.38%
93.44%
.00%
AIG
12-Mar-04
$71.61
102.21%
95.51%
2.21%
AIG
11-Mar-04
$70.85
98.94%
94.49%
1.13%
AIG
10-Mar-04
$71.91
101.50%
95.91%
2.64%
AIG
9-Mar-04
$73.00
101.52%
97.36%
4.20%
AIG
8-Mar-04
$73.61
100.84%
98.17%
5.07%
AIG
5-Mar-04
$74.28
100.91%
99.07%
6.02%
AIG
4-Mar-04
$74.98
100.94%
100.00%
7.02%
AIG
3-Mar-04
$74.70
99.63%
99.63%
6.62%
AIG
2-Mar-04
$73.92
98.96%
98.59%
5.51%


AMERITRADE HLDG (AMTD)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$17.67
$4.72

(High*.9)(Low*1.1)


$15.30
$15.22

15 Day Range


$17.00
$13.84
AMTD
Today
$13.84
100%
81.41%
.00%
AMTD
19-Mar-04
$14.62
105.64%
86.00%
5.64%
AMTD
18-Mar-04
$14.96
102.33%
88.00%
8.09%
AMTD
17-Mar-04
$15.24
101.87%
89.65%
10.12%
AMTD
16-Mar-04
$14.62
95.93%
86.00%
5.64%
AMTD
15-Mar-04
$14.26
97.54%
83.88%
3.03%
AMTD
12-Mar-04
$15.00
105.19%
88.24%
8.38%
AMTD
11-Mar-04
$14.69
97.93%
86.41%
6.14%
AMTD
10-Mar-04
$14.98
101.97%
88.12%
8.24%
AMTD
9-Mar-04
$15.54
103.74%
91.41%
12.28%
AMTD
8-Mar-04
$16.20
104.25%
95.29%
17.05%
AMTD
5-Mar-04
$16.67
102.90%
98.06%
20.45%
AMTD
4-Mar-04
$17.00
101.98%
100.00%
22.83%
AMTD
3-Mar-04
$16.74
98.47%
98.47%
20.95%
AMTD
2-Mar-04
$16.93
101.14%
99.59%
22.33%
AMTD
1-Mar-04
$16.60
98.05%
97.65%
19.94%


ABERC FITCH A (ANF)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$33.65
$23.07

(High*.9)(Low*1.1)


$29.03
$33.25

15 Day Range


$32.25
$30.23
ANF
Today
$31.45
100%
97.52%
4.04%
ANF
22-Mar-04
$31.45
100.00%
97.52%
4.04%
ANF
19-Mar-04
$31.94
101.56%
99.04%
5.66%
ANF
18-Mar-04
$31.18
97.62%
96.68%
3.14%
ANF
17-Mar-04
$31.17
99.97%
96.65%
3.11%
ANF
16-Mar-04
$30.70
98.49%
95.19%
1.55%
ANF
15-Mar-04
$30.49
99.32%
94.54%
.86%
ANF
12-Mar-04
$30.94
101.48%
95.94%
2.35%
ANF
11-Mar-04
$30.23
97.71%
93.74%
.00%
ANF
10-Mar-04
$30.94
102.35%
95.94%
2.35%
ANF
9-Mar-04
$31.65
102.29%
98.14%
4.70%
ANF
8-Mar-04
$31.76
100.35%
98.48%
5.06%
ANF
5-Mar-04
$32.25
101.54%
100.00%
6.68%
ANF
4-Mar-04
$31.27
96.96%
96.96%
3.44%
ANF
3-Mar-04
$32.09
102.62%
99.50%
6.15%
ANF
2-Mar-04
$31.83
99.19%
98.70%
5.29%


ASPECT COMMS (ASPT)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$19.95
$2.76

(High*.9)(Low*1.1)


$16.02
$15.33

15 Day Range


$17.80
$13.94
ASPT
Today
$14.54
100%
81.69%
4.30%
ASPT
22-Mar-04
$14.54
100.00%
81.69%
4.30%
ASPT
19-Mar-04
$14.76
101.51%
82.92%
5.88%
ASPT
18-Mar-04
$14.85
100.61%
83.43%
6.53%
ASPT
17-Mar-04
$14.45
97.31%
81.18%
3.66%
ASPT
16-Mar-04
$13.94
96.47%
78.31%
.00%
ASPT
15-Mar-04
$14.27
102.37%
80.17%
2.37%
ASPT
12-Mar-04
$14.11
98.88%
79.27%
1.22%
ASPT
11-Mar-04
$14.16
100.35%
79.55%
1.58%
ASPT
10-Mar-04
$15.13
106.85%
85.00%
8.54%
ASPT
9-Mar-04
$16.04
106.01%
90.11%
15.06%
ASPT
8-Mar-04
$16.66
103.87%
93.60%
19.51%
ASPT
5-Mar-04
$17.75
106.54%
99.72%
27.33%
ASPT
4-Mar-04
$17.79
100.23%
99.94%
27.62%
ASPT
3-Mar-04
$17.80
100.06%
100.00%
27.69%
ASPT
2-Mar-04
$17.72
99.55%
99.55%
27.12%


AMER EXPRESS CO (AXP)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$53.98
$32.86

(High*.9)(Low*1.1)


$48.14
$55.23

15 Day Range


$53.49
$50.21
AXP
Today
$50.21
100%
93.87%
.00%
AXP
22-Mar-04
$50.21
100.00%
93.87%
.00%
AXP
19-Mar-04
$51.08
101.73%
95.49%
1.73%
AXP
18-Mar-04
$51.56
100.94%
96.39%
2.69%
AXP
17-Mar-04
$51.00
98.91%
95.34%
1.57%
AXP
16-Mar-04
$50.65
99.31%
94.69%
.88%
AXP
15-Mar-04
$50.95
100.59%
95.25%
1.47%
AXP
12-Mar-04
$52.12
102.30%
97.44%
3.80%
AXP
11-Mar-04
$51.53
98.87%
96.34%
2.63%
AXP
10-Mar-04
$52.19
101.28%
97.57%
3.94%
AXP
9-Mar-04
$53.18
101.90%
99.42%
5.92%
AXP
8-Mar-04
$53.14
99.92%
99.35%
5.84%
AXP
5-Mar-04
$52.77
99.30%
98.65%
5.10%
AXP
4-Mar-04
$53.36
101.12%
99.76%
6.27%
AXP
3-Mar-04
$53.49
100.24%
100.00%
6.53%
AXP
2-Mar-04
$53.41
99.85%
99.85%
6.37%


BOEING CO (BA)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$45.10
$24.85

(High*.9)(Low*1.1)


$39.00
$42.55

15 Day Range


$43.33
$38.68
BA
Today
$38.68
100%
89.27%
.00%
BA
22-Mar-04
$38.68
100.00%
89.27%
.00%
BA
19-Mar-04
$39.43
101.94%
91.00%
1.94%
BA
18-Mar-04
$39.72
100.74%
91.67%
2.69%
BA
17-Mar-04
$39.80
100.20%
91.85%
2.90%
BA
16-Mar-04
$39.41
99.02%
90.95%
1.89%
BA
15-Mar-04
$39.78
100.94%
91.81%
2.84%
BA
12-Mar-04
$40.30
101.31%
93.01%
4.19%
BA
11-Mar-04
$40.15
99.63%
92.66%
3.80%
BA
10-Mar-04
$41.12
102.42%
94.90%
6.31%
BA
9-Mar-04
$41.68
101.36%
96.19%
7.76%
BA
8-Mar-04
$42.42
101.78%
97.90%
9.67%
BA
5-Mar-04
$42.72
100.71%
98.59%
10.44%
BA
4-Mar-04
$42.63
99.79%
98.38%
10.21%
BA
3-Mar-04
$43.06
101.01%
99.38%
11.32%
BA
2-Mar-04
$43.33
100.63%
100.00%
12.02%


CITIGROUP (C)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$51.47
$33.50

(High*.9)(Low*1.1)


$46.15
$53.48

15 Day Range


$51.28
$48.62
C
Today
$49.61
100%
96.74%
2.04%
C
22-Mar-04
$49.61
100.00%
96.74%
2.04%
C
19-Mar-04
$50.34
101.47%
98.17%
3.54%
C
18-Mar-04
$51.28
101.87%
100.00%
5.47%
C
17-Mar-04
$50.82
99.10%
99.10%
4.52%
C
16-Mar-04
$49.99
98.37%
97.48%
2.82%
C
15-Mar-04
$49.12
98.26%
95.79%
1.03%
C
12-Mar-04
$49.31
100.39%
96.16%
1.42%
C
11-Mar-04
$48.62
98.60%
94.81%
.00%
C
10-Mar-04
$49.21
101.21%
95.96%
1.21%
C
9-Mar-04
$49.84
101.28%
97.19%
2.51%
C
8-Mar-04
$49.94
100.20%
97.39%
2.71%
C
5-Mar-04
$50.00
100.12%
97.50%
2.84%
C
4-Mar-04
$49.38
98.76%
96.29%
1.56%
C
3-Mar-04
$49.82
100.89%
97.15%
2.47%
C
2-Mar-04
$49.77
99.90%
97.06%
2.37%


CATERPILLAR INC (CAT)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$85.70
$48.72

(High*.9)(Low*1.1)


$69.83
$80.47

15 Day Range


$77.59
$73.15
CAT
Today
$75.50
100%
97.31%
3.21%
CAT
19-Mar-04
$76.30
101.06%
98.34%
4.31%
CAT
18-Mar-04
$77.20
101.18%
99.50%
5.54%
CAT
17-Mar-04
$77.22
100.03%
99.52%
5.56%
CAT
16-Mar-04
$75.35
97.58%
97.11%
3.01%
CAT
15-Mar-04
$73.98
98.18%
95.35%
1.13%
CAT
12-Mar-04
$74.93
101.28%
96.57%
2.43%
CAT
11-Mar-04
$73.15
97.62%
94.28%
.00%
CAT
10-Mar-04
$73.51
100.49%
94.74%
.49%
CAT
9-Mar-04
$76.40
103.93%
98.47%
4.44%
CAT
8-Mar-04
$76.89
100.64%
99.10%
5.11%
CAT
5-Mar-04
$76.37
99.32%
98.43%
4.40%
CAT
4-Mar-04
$76.90
100.69%
99.11%
5.13%
CAT
3-Mar-04
$77.32
100.55%
99.65%
5.70%
CAT
2-Mar-04
$77.59
100.35%
100.00%
6.07%
CAT
1-Mar-04
$76.84
99.03%
99.03%
5.04%


CONSTELL ENERGY (CEG)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$41.47
$27.38

(High*.9)(Low*1.1)


$37.28
$43.62

15 Day Range


$41.42
$39.65
CEG
Today
$39.81
100%
96.11%
.40%
CEG
19-Mar-04
$40.35
101.36%
97.42%
1.77%
CEG
18-Mar-04
$40.77
101.04%
98.43%
2.82%
CEG
17-Mar-04
$41.05
100.69%
99.11%
3.53%
CEG
16-Mar-04
$40.19
97.90%
97.03%
1.36%
CEG
15-Mar-04
$39.82
99.08%
96.14%
.43%
CEG
12-Mar-04
$39.83
100.03%
96.16%
.45%
CEG
11-Mar-04
$39.65
99.55%
95.73%
.00%
CEG
10-Mar-04
$40.15
101.26%
96.93%
1.26%
CEG
9-Mar-04
$40.79
101.59%
98.48%
2.88%
CEG
8-Mar-04
$41.00
100.51%
98.99%
3.40%
CEG
5-Mar-04
$41.42
101.02%
100.00%
4.46%
CEG
4-Mar-04
$40.98
98.94%
98.94%
3.35%
CEG
3-Mar-04
$40.83
99.63%
98.58%
2.98%
CEG
2-Mar-04
$40.60
99.44%
98.02%
2.40%
CEG
1-Mar-04
$40.16
98.92%
96.96%
1.29%


CEPHALON INC (CEPH)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$60.98
$36.92

(High*.9)(Low*1.1)


$54.53
$60.81

15 Day Range


$60.59
$55.28
CEPH
Today
$55.28
100%
91.24%
.00%
CEPH
19-Mar-04
$56.53
102.26%
93.30%
2.26%
CEPH
18-Mar-04
$56.37
99.72%
93.04%
1.97%
CEPH
17-Mar-04
$55.82
99.02%
92.13%
.98%
CEPH
16-Mar-04
$55.89
100.13%
92.24%
1.10%
CEPH
15-Mar-04
$55.89
100.00%
92.24%
1.10%
CEPH
12-Mar-04
$56.88
101.77%
93.88%
2.89%
CEPH
11-Mar-04
$56.56
99.44%
93.35%
2.32%
CEPH
10-Mar-04
$57.53
101.71%
94.95%
4.07%
CEPH
9-Mar-04
$57.82
100.50%
95.43%
4.59%
CEPH
8-Mar-04
$58.85
101.78%
97.13%
6.46%
CEPH
5-Mar-04
$59.95
101.87%
98.94%
8.45%
CEPH
4-Mar-04
$60.59
101.07%
100.00%
9.61%
CEPH
3-Mar-04
$59.72
98.56%
98.56%
8.03%
CEPH
2-Mar-04
$58.37
97.74%
96.34%
5.59%
CEPH
1-Mar-04
$58.10
99.54%
95.89%
5.10%


3COM CP (COMS)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$9.34
$4.20

(High*.9)(Low*1.1)


$6.50
$7.14

15 Day Range


$7.22
$6.49
COMS
Today
$6.49
100%
89.89%
.00%
COMS
22-Mar-04
$6.49
100.00%
89.89%
.00%
COMS
19-Mar-04
$6.69
103.08%
92.66%
3.08%
COMS
18-Mar-04
$7.06
105.53%
97.78%
8.78%
COMS
17-Mar-04
$7.09
100.42%
98.20%
9.24%
COMS
16-Mar-04
$6.70
94.50%
92.80%
3.24%
COMS
15-Mar-04
$6.85
102.24%
94.88%
5.55%
COMS
12-Mar-04
$7.06
103.07%
97.78%
8.78%
COMS
11-Mar-04
$6.89
97.59%
95.43%
6.16%
COMS
10-Mar-04
$6.80
98.69%
94.18%
4.78%
COMS
9-Mar-04
$6.90
101.47%
95.57%
6.32%
COMS
8-Mar-04
$7.03
101.88%
97.37%
8.32%
COMS
5-Mar-04
$7.15
101.71%
99.03%
10.17%
COMS
4-Mar-04
$7.22
100.98%
100.00%
11.25%
COMS
3-Mar-04
$7.07
97.92%
97.92%
8.94%
COMS
2-Mar-04
$7.06
99.86%
97.78%
8.78%


COSTCO WHOLESAL (COST)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$40.42
$28.83

(High*.9)(Low*1.1)


$35.74
$40.38

15 Day Range


$39.71
$36.71
COST
Today
$36.71
100%
92.45%
.00%
COST
22-Mar-04
$36.71
100.00%
92.45%
.00%
COST
19-Mar-04
$37.23
101.42%
93.75%
1.42%
COST
18-Mar-04
$37.38
100.40%
94.13%
1.83%
COST
17-Mar-04
$37.31
99.81%
93.96%
1.63%
COST
16-Mar-04
$37.04
99.28%
93.28%
.90%
COST
15-Mar-04
$37.42
101.03%
94.23%
1.93%
COST
12-Mar-04
$38.30
102.35%
96.45%
4.33%
COST
11-Mar-04
$37.63
98.25%
94.76%
2.51%
COST
10-Mar-04
$37.47
99.57%
94.36%
2.07%
COST
9-Mar-04
$37.56
100.24%
94.59%
2.32%
COST
8-Mar-04
$37.79
100.61%
95.16%
2.94%
COST
5-Mar-04
$38.15
100.95%
96.07%
3.92%
COST
4-Mar-04
$38.64
101.28%
97.31%
5.26%
COST
3-Mar-04
$38.31
99.15%
96.47%
4.36%
COST
2-Mar-04
$39.71
103.65%
100.00%
8.17%


CAPSTONE TURBIN (CPST)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$3.23
$.71

(High*.9)(Low*1.1)


$2.75
$2.49

15 Day Range


$3.05
$2.26
CPST
Today
$2.26
100%
74.10%
.00%
CPST
22-Mar-04
$2.26
100.00%
74.10%
.00%
CPST
19-Mar-04
$2.39
105.75%
78.36%
5.75%
CPST
18-Mar-04
$2.52
105.44%
82.62%
11.50%
CPST
17-Mar-04
$2.64
104.76%
86.56%
16.81%
CPST
16-Mar-04
$2.68
101.52%
87.87%
18.58%
CPST
15-Mar-04
$2.67
99.63%
87.54%
18.14%
CPST
12-Mar-04
$2.71
101.50%
88.85%
19.91%
CPST
11-Mar-04
$2.57
94.83%
84.26%
13.72%
CPST
10-Mar-04
$2.61
101.56%
85.57%
15.49%
CPST
9-Mar-04
$2.80
107.28%
91.80%
23.89%
CPST
8-Mar-04
$2.90
103.57%
95.08%
28.32%
CPST
5-Mar-04
$2.89
99.66%
94.75%
27.88%
CPST
4-Mar-04
$3.05
105.54%
100.00%
34.96%
CPST
3-Mar-04
$3.05
100.00%
100.00%
34.96%
CPST
2-Mar-04
$2.90
95.08%
95.08%
28.32%


CENTURYTEL INC (CTL)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$36.76
$26.20

(High*.9)(Low*1.1)


$26.78
$30.36

15 Day Range


$29.75
$27.60
CTL
Today
$27.60
100%
92.77%
.00%
CTL
22-Mar-04
$27.60
100.00%
92.77%
.00%
CTL
19-Mar-04
$28.37
102.79%
95.36%
2.79%
CTL
18-Mar-04
$28.83
101.62%
96.91%
4.46%
CTL
17-Mar-04
$29.05
100.76%
97.65%
5.25%
CTL
16-Mar-04
$28.93
99.59%
97.24%
4.82%
CTL
15-Mar-04
$28.62
98.93%
96.20%
3.70%
CTL
12-Mar-04
$28.72
100.35%
96.54%
4.06%
CTL
11-Mar-04
$28.00
97.49%
94.12%
1.45%
CTL
10-Mar-04
$28.29
101.04%
95.09%
2.50%
CTL
9-Mar-04
$28.94
102.30%
97.28%
4.86%
CTL
8-Mar-04
$28.95
100.03%
97.31%
4.89%
CTL
5-Mar-04
$29.41
101.59%
98.86%
6.56%
CTL
4-Mar-04
$29.07
98.84%
97.71%
5.33%
CTL
3-Mar-04
$29.41
101.17%
98.86%
6.56%
CTL
2-Mar-04
$29.75
101.16%
100.00%
7.79%


DU PONT CO (DD)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$46.25
$38.56

(High*.9)(Low*1.1)


$40.56
$44.88

15 Day Range


$45.07
$40.80
DD
Today
$40.80
100%
90.53%
.00%
DD
22-Mar-04
$40.80
100.00%
90.53%
.00%
DD
19-Mar-04
$41.55
101.84%
92.19%
1.84%
DD
18-Mar-04
$41.37
99.57%
91.79%
1.40%
DD
17-Mar-04
$41.74
100.89%
92.61%
2.30%
DD
16-Mar-04
$41.34
99.04%
91.72%
1.32%
DD
15-Mar-04
$41.01
99.20%
90.99%
.51%
DD
12-Mar-04
$42.30
103.15%
93.85%
3.68%
DD
11-Mar-04
$41.55
98.23%
92.19%
1.84%
DD
10-Mar-04
$41.95
100.96%
93.08%
2.82%
DD
9-Mar-04
$43.38
103.41%
96.25%
6.32%
DD
8-Mar-04
$44.35
102.24%
98.40%
8.70%
DD
5-Mar-04
$44.64
100.65%
99.05%
9.41%
DD
4-Mar-04
$44.56
99.82%
98.87%
9.22%
DD
3-Mar-04
$45.07
101.14%
100.00%
10.47%
DD
2-Mar-04
$44.85
99.51%
99.51%
9.93%


DELL INC (DELL)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$37.18
$27.06

(High*.9)(Low*1.1)


$30.09
$34.32

15 Day Range


$33.43
$31.20
DELL
Today
$33.09
100%
98.98%
6.06%
DELL
22-Mar-04
$33.09
100.00%
98.98%
6.06%
DELL
19-Mar-04
$32.92
99.49%
98.47%
5.51%
DELL
18-Mar-04
$33.43
101.55%
100.00%
7.15%
DELL
17-Mar-04
$33.30
99.61%
99.61%
6.73%
DELL
16-Mar-04
$33.13
99.49%
99.10%
6.19%
DELL
15-Mar-04
$32.97
99.52%
98.62%
5.67%
DELL
12-Mar-04
$33.05
100.24%
98.86%
5.93%
DELL
11-Mar-04
$31.99
96.79%
95.69%
2.53%
DELL
10-Mar-04
$31.64
98.91%
94.65%
1.41%
DELL
9-Mar-04
$31.71
100.22%
94.85%
1.63%
DELL
8-Mar-04
$31.20
98.39%
93.33%
.00%
DELL
5-Mar-04
$32.26
103.40%
96.50%
3.40%
DELL
4-Mar-04
$33.13
102.70%
99.10%
6.19%
DELL
3-Mar-04
$33.13
100.00%
99.10%
6.19%
DELL
2-Mar-04
$33.41
100.85%
99.94%
7.08%


DELPHI FINCL GP (DFG)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$42.30
$24.93

(High*.9)(Low*1.1)


$37.34
$43.12

15 Day Range


$41.49
$39.20
DFG
Today
$41.41
100%
99.81%
5.64%
DFG
22-Mar-04
$41.41
100.00%
99.81%
5.64%
DFG
19-Mar-04
$41.49
100.19%
100.00%
5.84%
DFG
18-Mar-04
$41.37
99.71%
99.71%
5.54%
DFG
17-Mar-04
$41.26
99.73%
99.45%
5.26%
DFG
16-Mar-04
$40.45
98.04%
97.49%
3.19%
DFG
15-Mar-04
$40.84
100.96%
98.43%
4.18%
DFG
12-Mar-04
$41.26
101.03%
99.45%
5.26%
DFG
11-Mar-04
$40.01
96.97%
96.43%
2.07%
DFG
10-Mar-04
$40.50
101.22%
97.61%
3.32%
DFG
9-Mar-04
$41.11
101.51%
99.08%
4.87%
DFG
8-Mar-04
$41.01
99.76%
98.84%
4.62%
DFG
5-Mar-04
$39.81
97.07%
95.95%
1.56%
DFG
4-Mar-04
$39.89
100.20%
96.14%
1.76%
DFG
3-Mar-04
$39.47
98.95%
95.13%
.69%
DFG
2-Mar-04
$39.20
99.32%
94.48%
.00%


D.R. HORTON INC (DHI)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$35.85
$12.58

(High*.9)(Low*1.1)


$31.66
$36.18

15 Day Range


$35.18
$32.89
DHI
Today
$33.80
100%
96.08%
2.77%
DHI
22-Mar-04
$33.80
100.00%
96.08%
2.77%
DHI
19-Mar-04
$34.46
101.95%
97.95%
4.77%
DHI
18-Mar-04
$35.15
102.00%
99.91%
6.87%
DHI
17-Mar-04
$34.56
98.32%
98.24%
5.08%
DHI
16-Mar-04
$34.69
100.38%
98.61%
5.47%
DHI
15-Mar-04
$34.48
99.39%
98.01%
4.83%
DHI
12-Mar-04
$34.37
99.68%
97.70%
4.50%
DHI
11-Mar-04
$33.92
98.69%
96.42%
3.13%
DHI
10-Mar-04
$33.88
99.88%
96.30%
3.01%
DHI
9-Mar-04
$34.99
103.28%
99.46%
6.38%
DHI
8-Mar-04
$34.80
99.46%
98.92%
5.81%
DHI
5-Mar-04
$35.18
101.09%
100.00%
6.96%
DHI
4-Mar-04
$34.27
97.41%
97.41%
4.20%
DHI
3-Mar-04
$32.93
96.09%
93.60%
.12%
DHI
2-Mar-04
$32.89
99.88%
93.49%
.00%


WALT DISNEY CO (DIS)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$28.41
$16.89

(High*.9)(Low*1.1)


$24.12
$27.39

15 Day Range


$26.80
$24.90
DIS
Today
$24.90
100%
92.91%
.00%
DIS
22-Mar-04
$24.90
100.00%
92.91%
.00%
DIS
19-Mar-04
$25.39
101.97%
94.74%
1.97%
DIS
18-Mar-04
$25.73
101.34%
96.01%
3.33%
DIS
17-Mar-04
$25.80
100.27%
96.27%
3.61%
DIS
16-Mar-04
$25.40
98.45%
94.78%
2.01%
DIS
15-Mar-04
$25.33
99.72%
94.51%
1.73%
DIS
12-Mar-04
$26.10
103.04%
97.39%
4.82%
DIS
11-Mar-04
$24.95
95.59%
93.10%
.20%
DIS
10-Mar-04
$25.45
102.00%
94.96%
2.21%
DIS
9-Mar-04
$26.23
103.06%
97.87%
5.34%
DIS
8-Mar-04
$26.24
100.04%
97.91%
5.38%
DIS
5-Mar-04
$26.48
100.91%
98.81%
6.35%
DIS
4-Mar-04
$26.80
101.21%
100.00%
7.63%
DIS
3-Mar-04
$26.65
99.44%
99.44%
7.03%
DIS
2-Mar-04
$26.76
100.41%
99.85%
7.47%


DORAL FINL CP (DRL)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$35.20
$22.17

(High*.9)(Low*1.1)


$31.28
$36.43

15 Day Range


$34.76
$33.12
DRL
Today
$33.33
100%
95.89%
.63%
DRL
22-Mar-04
$33.33
100.00%
95.89%
.63%
DRL
19-Mar-04
$33.78
101.35%
97.18%
1.99%
DRL
18-Mar-04
$33.70
99.76%
96.95%
1.75%
DRL
17-Mar-04
$34.15
101.34%
98.25%
3.11%
DRL
16-Mar-04
$33.97
99.47%
97.73%
2.57%
DRL
15-Mar-04
$33.78
99.44%
97.18%
1.99%
DRL
12-Mar-04
$34.39
101.81%
98.94%
3.83%
DRL
11-Mar-04
$33.94
98.69%
97.64%
2.48%
DRL
10-Mar-04
$34.76
102.42%
100.00%
4.95%
DRL
9-Mar-04
$33.82
97.30%
97.30%
2.11%
DRL
8-Mar-04
$34.20
101.12%
98.39%
3.26%
DRL
5-Mar-04
$34.08
99.65%
98.04%
2.90%
DRL
4-Mar-04
$33.16
97.30%
95.40%
.12%
DRL
3-Mar-04
$33.12
99.88%
95.28%
.00%
DRL
2-Mar-04
$33.32
100.60%
95.86%
.60%


BRINKER INTL (EAT)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$39.80
$28.29

(High*.9)(Low*1.1)


$35.59
$40.48

15 Day Range


$39.54
$36.80
EAT
Today
$36.80
100%
93.07%
.00%
EAT
22-Mar-04
$36.80
100.00%
93.07%
.00%
EAT
19-Mar-04
$36.91
100.30%
93.35%
.30%
EAT
18-Mar-04
$37.12
100.57%
93.88%
.87%
EAT
17-Mar-04
$37.79
101.80%
95.57%
2.69%
EAT
16-Mar-04
$37.69
99.74%
95.32%
2.42%
EAT
15-Mar-04
$37.55
99.63%
94.97%
2.04%
EAT
12-Mar-04
$38.20
101.73%
96.61%
3.80%
EAT
11-Mar-04
$37.91
99.24%
95.88%
3.02%
EAT
10-Mar-04
$38.26
100.92%
96.76%
3.97%
EAT
9-Mar-04
$38.68
101.10%
97.82%
5.11%
EAT
8-Mar-04
$38.94
100.67%
98.48%
5.82%
EAT
5-Mar-04
$39.54
101.54%
100.00%
7.45%
EAT
4-Mar-04
$38.77
98.05%
98.05%
5.35%
EAT
3-Mar-04
$38.15
98.40%
96.48%
3.67%
EAT
2-Mar-04
$38.05
99.74%
96.23%
3.40%


ENERGIZER (ENR)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$47.88
$24.81

(High*.9)(Low*1.1)


$42.71
$48.75

15 Day Range


$47.45
$44.32
ENR
Today
$44.32
100%
93.40%
.00%
ENR
22-Mar-04
$44.32
100.00%
93.40%
.00%
ENR
19-Mar-04
$45.10
101.76%
95.05%
1.76%
ENR
18-Mar-04
$44.90
99.56%
94.63%
1.31%
ENR
17-Mar-04
$45.03
100.29%
94.90%
1.60%
ENR
16-Mar-04
$44.74
99.36%
94.29%
.95%
ENR
15-Mar-04
$44.67
99.84%
94.14%
.79%
ENR
12-Mar-04
$45.28
101.37%
95.43%
2.17%
ENR
11-Mar-04
$45.12
99.65%
95.09%
1.81%
ENR
10-Mar-04
$46.00
101.95%
96.94%
3.79%
ENR
9-Mar-04
$46.41
100.89%
97.81%
4.72%
ENR
8-Mar-04
$46.92
101.10%
98.88%
5.87%
ENR
5-Mar-04
$47.45
101.13%
100.00%
7.06%
ENR
4-Mar-04
$46.65
98.31%
98.31%
5.26%
ENR
3-Mar-04
$46.37
99.40%
97.72%
4.63%
ENR
2-Mar-04
$46.41
100.09%
97.81%
4.72%


E*TRADE FINCL CP (ET)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$15.40
$4.05

(High*.9)(Low*1.1)


$12.97
$13.28

15 Day Range


$14.41
$12.07
ET
Today
$12.27
100%
85.15%
1.66%
ET
22-Mar-04
$12.27
100.00%
85.15%
1.66%
ET
19-Mar-04
$12.66
103.18%
87.86%
4.89%
ET
18-Mar-04
$12.90
101.90%
89.52%
6.88%
ET
17-Mar-04
$12.84
99.53%
89.10%
6.38%
ET
16-Mar-04
$12.15
94.63%
84.32%
.66%
ET
15-Mar-04
$12.07
99.34%
83.76%
.00%
ET
12-Mar-04
$12.50
103.56%
86.75%
3.56%
ET
11-Mar-04
$12.16
97.28%
84.39%
.75%
ET
10-Mar-04
$12.70
104.44%
88.13%
5.22%
ET
9-Mar-04
$13.39
105.43%
92.92%
10.94%
ET
8-Mar-04
$13.82
103.21%
95.91%
14.50%
ET
5-Mar-04
$14.30
103.47%
99.24%
18.48%
ET
4-Mar-04
$14.41
100.77%
100.00%
19.39%
ET
3-Mar-04
$14.26
98.96%
98.96%
18.14%
ET
2-Mar-04
$14.18
99.44%
98.40%
17.48%


FED DEPT STRS (FD)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$54.65
$26.81

(High*.9)(Low*1.1)


$48.86
$53.67

15 Day Range


$54.29
$48.79
FD
Today
$48.79
100%
89.87%
.00%
FD
22-Mar-04
$48.79
100.00%
89.87%
.00%
FD
19-Mar-04
$49.75
101.97%
91.64%
1.97%
FD
18-Mar-04
$50.46
101.43%
92.95%
3.42%
FD
17-Mar-04
$51.25
101.57%
94.40%
5.04%
FD
16-Mar-04
$51.53
100.55%
94.92%
5.62%
FD
15-Mar-04
$50.89
98.76%
93.74%
4.30%
FD
12-Mar-04
$51.94
102.06%
95.67%
6.46%
FD
11-Mar-04
$50.42
97.07%
92.87%
3.34%
FD
10-Mar-04
$51.50
102.14%
94.86%
5.55%
FD
9-Mar-04
$52.75
102.43%
97.16%
8.12%
FD
8-Mar-04
$53.80
101.99%
99.10%
10.27%
FD
5-Mar-04
$53.55
99.54%
98.64%
9.76%
FD
4-Mar-04
$54.29
101.38%
100.00%
11.27%
FD
3-Mar-04
$53.68
98.88%
98.88%
10.02%
FD
2-Mar-04
$52.86
98.47%
97.37%
8.34%


GENERAL ELEC CO (GE)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$34.57
$25.32

(High*.9)(Low*1.1)


$30.08
$32.35

15 Day Range


$33.42
$29.41
GE
Today
$29.41
100%
88.00%
.00%
GE
12-Mar-04
$30.60
104.05%
91.56%
4.05%
GE
11-Mar-04
$30.42
99.41%
91.02%
3.43%
GE
10-Mar-04
$31.10
102.24%
93.06%
5.75%
GE
9-Mar-04
$31.56
101.48%
94.43%
7.31%
GE
8-Mar-04
$31.83
100.86%
95.24%
8.23%
GE
5-Mar-04
$32.77
102.95%
98.06%
11.42%
GE
4-Mar-04
$32.90
100.40%
98.44%
11.87%
GE
3-Mar-04
$32.85
99.85%
98.29%
11.70%
GE
2-Mar-04
$32.49
98.90%
97.22%
10.47%
GE
1-Mar-04
$32.79
100.92%
98.11%
11.49%
GE
27-Feb-04
$32.52
99.18%
97.31%
10.57%
GE
26-Feb-04
$32.67
100.46%
97.76%
11.08%
GE
25-Feb-04
$32.97
100.92%
98.65%
12.10%
GE
24-Feb-04
$33.28
100.94%
99.58%
13.16%
GE
23-Feb-04
$33.42
100.42%
100.00%
13.63%


GENERAL MOTORS (GM)     1d  5d  3m  6m  1y  2y  5y  max

Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$55.55
$32.84

(High*.9)(Low*1.1)


$43.74
$49.39

15 Day Range


$48.60
$44.90
GM
Today
$45.01
100%
92.61%
.24%
GM
22-Mar-04
$45.01
100.00%
92.61%
.24%
GM
19-Mar-04
$45.10
100.20%
92.80%
.45%
GM
18-Mar-04
$46.34
102.75%
95.35%
3.21%
GM
17-Mar-04
$46.49
100.32%
95.66%
3.54%
GM
16-Mar-04
$45.52
97.91%
93.66%
1.38%
GM
15-Mar-04
$44.97
98.79%
92.53%
.16%
GM
12-Mar-04
$45.39
100.93%
93.40%
1.09%
GM
11-Mar-04
$44.90
98.92%
92.39%
.00%
GM
10-Mar-04
$46.08
102.63%
94.81%
2.63%
GM
9-Mar-04
$46.78
101.52%
96.26%
4.19%
GM
8-Mar-04
$47.63
101.82%
98.00%
6.08%
GM
5-Mar-04
$48.38
101.57%
99.55%
7.75%
GM
4-Mar-04
$48.30
99.83%
99.38%
7.57%
GM
3-Mar-04
$47.95
99.28%
98.66%
6.79%
GM
2-Mar-04
$48.60
101.36%
100.00%
8.24%


HOME DEPOT INC (HD)     1d  5d  3m  6m  1y  2y  5y  max
Stock Date Close Percent Daily Percent from High Percent from Low

52 Week Range


$37.89
$23.83

(High*.9)(Low*1.1) <