Sam's Watchlist

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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$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)(Low1.1)			$33.71	$38.95
	15 Day Range			$37.45	$35.41
HD	Today	$36.06	100%	96.29%	1.84%
HD	22-Mar-04	$36.06	100.00%	96.29%	1.84%
HD	19-Mar-04	$36.68	101.72%	97.94%	3.59%
HD	18-Mar-04	$36.99	100.85%	98.77%	4.46%
HD	17-Mar-04	$36.50	98.68%	97.46%	3.08%
HD	16-Mar-04	$35.86	98.25%	95.75%	1.27%
HD	15-Mar-04	$35.41	98.75%	94.55%	.00%
HD	12-Mar-04	$36.09	101.92%	96.37%	1.92%
HD	11-Mar-04	$36.09	100.00%	96.37%	1.92%
HD	10-Mar-04	$36.40	100.86%	97.20%	2.80%
HD	9-Mar-04	$36.97	101.57%	98.72%	4.41%
HD	8-Mar-04	$37.22	100.68%	99.39%	5.11%
HD	5-Mar-04	$37.45	100.62%	100.00%	5.76%
HD	4-Mar-04	$37.10	99.07%	99.07%	4.77%
HD	3-Mar-04	$37.05	99.87%	98.93%	4.63%
HD	2-Mar-04	$37.03	99.95%	98.88%	4.57%

HARLEY-DAVIDSON (HDI) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$54.42	$37.25
	(High.9)(Low1.1)			$48.29	$55.30
	15 Day Range			$53.65	$50.27
HDI	Today	$51.35	100%	95.71%	2.15%
HDI	22-Mar-04	$51.35	100.00%	95.71%	2.15%
HDI	19-Mar-04	$52.22	101.69%	97.33%	3.88%
HDI	18-Mar-04	$52.40	100.34%	97.67%	4.24%
HDI	17-Mar-04	$52.31	99.83%	97.50%	4.06%
HDI	16-Mar-04	$51.55	98.55%	96.09%	2.55%
HDI	15-Mar-04	$51.22	99.36%	95.47%	1.89%
HDI	12-Mar-04	$51.96	101.44%	96.85%	3.36%
HDI	11-Mar-04	$50.27	96.75%	93.70%	.00%
HDI	10-Mar-04	$51.23	101.91%	95.49%	1.91%
HDI	9-Mar-04	$52.69	102.85%	98.21%	4.81%
HDI	8-Mar-04	$53.32	101.20%	99.38%	6.07%
HDI	5-Mar-04	$53.65	100.62%	100.00%	6.72%
HDI	4-Mar-04	$53.11	98.99%	98.99%	5.65%
HDI	3-Mar-04	$53.49	100.72%	99.70%	6.41%
HDI	2-Mar-04	$53.07	99.21%	98.92%	5.57%

HON INDS (HNI) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$45.71	$27.27
	(High.9)(Low1.1)			$35.38	$39.52
	15 Day Range			$39.31	$35.93
HNI	Today	$35.93	100%	91.40%	.00%
HNI	22-Mar-04	$35.93	100.00%	91.40%	.00%
HNI	19-Mar-04	$35.94	100.03%	91.43%	.03%
HNI	18-Mar-04	$36.28	100.95%	92.29%	.97%
HNI	17-Mar-04	$36.84	101.54%	93.72%	2.53%
HNI	16-Mar-04	$36.56	99.24%	93.00%	1.75%
HNI	15-Mar-04	$36.92	100.98%	93.92%	2.76%
HNI	12-Mar-04	$37.40	101.30%	95.14%	4.09%
HNI	11-Mar-04	$36.77	98.32%	93.54%	2.34%
HNI	10-Mar-04	$37.40	101.71%	95.14%	4.09%
HNI	9-Mar-04	$38.40	102.67%	97.69%	6.87%
HNI	8-Mar-04	$39.00	101.56%	99.21%	8.54%
HNI	5-Mar-04	$39.05	100.13%	99.34%	8.68%
HNI	4-Mar-04	$38.59	98.82%	98.17%	7.40%
HNI	3-Mar-04	$38.53	99.84%	98.02%	7.24%
HNI	2-Mar-04	$39.31	102.02%	100.00%	9.41%

HEALTH NET INC (HNT) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$35.76	$24.20
	(High.9)(Low1.1)			$24.71	$26.29
	15 Day Range			$27.46	$23.90
HNT	Today	$23.90	100%	87.04%	.00%
HNT	22-Mar-04	$23.90	100.00%	87.04%	.00%
HNT	19-Mar-04	$24.46	102.34%	89.08%	2.34%
HNT	18-Mar-04	$25.82	105.56%	94.03%	8.03%
HNT	17-Mar-04	$25.85	100.12%	94.14%	8.16%
HNT	16-Mar-04	$26.01	100.62%	94.72%	8.83%
HNT	15-Mar-04	$26.07	100.23%	94.94%	9.08%
HNT	12-Mar-04	$26.04	99.88%	94.83%	8.95%
HNT	11-Mar-04	$25.79	99.04%	93.92%	7.91%
HNT	10-Mar-04	$26.28	101.90%	95.70%	9.96%
HNT	9-Mar-04	$26.65	101.41%	97.05%	11.51%
HNT	8-Mar-04	$26.81	100.60%	97.63%	12.18%
HNT	5-Mar-04	$27.05	100.90%	98.51%	13.18%
HNT	4-Mar-04	$27.46	101.52%	100.00%	14.90%
HNT	3-Mar-04	$27.25	99.24%	99.24%	14.02%
HNT	2-Mar-04	$27.16	99.67%	98.91%	13.64%

HONEYWELL INTL (HON) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$37.65	$21.16
	(High.9)(Low1.1)			$31.68	$34.93
	15 Day Range			$35.20	$31.75
HON	Today	$31.75	100%	90.20%	.00%
HON	22-Mar-04	$31.75	100.00%	90.20%	.00%
HON	19-Mar-04	$32.64	102.80%	92.73%	2.80%
HON	18-Mar-04	$32.73	100.28%	92.98%	3.09%
HON	17-Mar-04	$32.80	100.21%	93.18%	3.31%
HON	16-Mar-04	$32.11	97.90%	91.22%	1.13%
HON	15-Mar-04	$32.59	101.49%	92.59%	2.65%
HON	12-Mar-04	$33.00	101.26%	93.75%	3.94%
HON	11-Mar-04	$32.44	98.30%	92.16%	2.17%
HON	10-Mar-04	$32.96	101.60%	93.64%	3.81%
HON	9-Mar-04	$33.96	103.03%	96.48%	6.96%
HON	8-Mar-04	$34.50	101.59%	98.01%	8.66%
HON	5-Mar-04	$34.96	101.33%	99.32%	10.11%
HON	4-Mar-04	$35.20	100.69%	100.00%	10.87%
HON	3-Mar-04	$35.07	99.63%	99.63%	10.46%
HON	2-Mar-04	$34.90	99.52%	99.15%	9.92%

HOVNANIAN ENTERP (HOV) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$96.97	$34.20
	(High.9)(Low1.1)			$81.30	$92.87
	15 Day Range			$90.33	$84.43
HOV	Today	$85.41	100%	94.55%	1.16%
HOV	22-Mar-04	$85.41	100.00%	94.55%	1.16%
HOV	19-Mar-04	$85.94	100.62%	95.14%	1.79%
HOV	18-Mar-04	$86.51	100.66%	95.77%	2.46%
HOV	17-Mar-04	$86.29	99.75%	95.53%	2.20%
HOV	16-Mar-04	$87.55	101.46%	96.92%	3.70%
HOV	15-Mar-04	$87.70	100.17%	97.09%	3.87%
HOV	12-Mar-04	$88.50	100.91%	97.97%	4.82%
HOV	11-Mar-04	$87.56	98.94%	96.93%	3.71%
HOV	10-Mar-04	$87.00	99.36%	96.31%	3.04%
HOV	9-Mar-04	$89.09	102.40%	98.63%	5.52%
HOV	8-Mar-04	$90.33	101.39%	100.00%	6.99%
HOV	5-Mar-04	$90.00	99.63%	99.63%	6.60%
HOV	4-Mar-04	$86.91	96.57%	96.21%	2.94%
HOV	3-Mar-04	$84.70	97.46%	93.77%	.32%
HOV	2-Mar-04	$84.43	99.68%	93.47%	.00%

HEWLETT-PACKARD (HPQ) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$26.28	$15.20
	(High.9)(Low1.1)			$20.90	$23.52
	15 Day Range			$23.22	$21.38
HPQ	Today	$21.38	100%	92.08%	.00%
HPQ	12-Mar-04	$22.36	104.58%	96.30%	4.58%
HPQ	11-Mar-04	$22.02	98.48%	94.83%	2.99%
HPQ	10-Mar-04	$22.31	101.32%	96.08%	4.35%
HPQ	9-Mar-04	$22.34	100.13%	96.21%	4.49%
HPQ	8-Mar-04	$22.66	101.43%	97.59%	5.99%
HPQ	5-Mar-04	$22.74	100.35%	97.93%	6.36%
HPQ	4-Mar-04	$22.83	100.40%	98.32%	6.78%
HPQ	3-Mar-04	$22.97	100.61%	98.92%	7.44%
HPQ	2-Mar-04	$22.85	99.48%	98.41%	6.88%
HPQ	1-Mar-04	$23.00	100.66%	99.05%	7.58%
HPQ	27-Feb-04	$22.71	98.74%	97.80%	6.22%
HPQ	26-Feb-04	$23.22	102.25%	100.00%	8.61%
HPQ	25-Feb-04	$22.75	97.98%	97.98%	6.41%
HPQ	24-Feb-04	$22.50	98.90%	96.90%	5.24%
HPQ	23-Feb-04	$22.91	101.82%	98.66%	7.16%

H & R BLOCK INC (HRB) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$61.00	$36.30
	(High.9)(Low1.1)			$50.18	$55.50
	15 Day Range			$55.75	$50.45
HRB	Today	$50.45	100%	90.49%	.00%
HRB	22-Mar-04	$50.45	100.00%	90.49%	.00%
HRB	19-Mar-04	$51.42	101.92%	92.23%	1.92%
HRB	18-Mar-04	$52.25	101.61%	93.72%	3.57%
HRB	17-Mar-04	$52.50	100.48%	94.17%	4.06%
HRB	16-Mar-04	$51.60	98.29%	92.56%	2.28%
HRB	15-Mar-04	$51.90	100.58%	93.09%	2.87%
HRB	12-Mar-04	$52.89	101.91%	94.87%	4.84%
HRB	11-Mar-04	$52.58	99.41%	94.31%	4.22%
HRB	10-Mar-04	$53.76	102.24%	96.43%	6.56%
HRB	9-Mar-04	$54.52	101.41%	97.79%	8.07%
HRB	8-Mar-04	$55.00	100.88%	98.65%	9.02%
HRB	5-Mar-04	$55.75	101.36%	100.00%	10.51%
HRB	4-Mar-04	$55.02	98.69%	98.69%	9.06%
HRB	3-Mar-04	$54.58	99.20%	97.90%	8.19%
HRB	2-Mar-04	$54.05	99.03%	96.95%	7.14%

INTL BUS MACHINE (IBM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$100.43	$78.12
	(High.9)(Low1.1)			$87.16	$100.12
	15 Day Range			$96.84	$91.02
IBM	Today	$91.02	100%	93.99%	.00%
IBM	22-Mar-04	$91.02	100.00%	93.99%	.00%
IBM	19-Mar-04	$91.62	100.66%	94.61%	.66%
IBM	18-Mar-04	$92.85	101.34%	95.88%	2.01%
IBM	17-Mar-04	$93.39	100.58%	96.44%	2.60%
IBM	16-Mar-04	$92.45	98.99%	95.47%	1.57%
IBM	15-Mar-04	$91.82	99.32%	94.82%	.88%
IBM	12-Mar-04	$93.30	101.61%	96.34%	2.50%
IBM	11-Mar-04	$91.21	97.76%	94.19%	.21%
IBM	10-Mar-04	$93.06	102.03%	96.10%	2.24%
IBM	9-Mar-04	$94.53	101.58%	97.61%	3.86%
IBM	8-Mar-04	$94.59	100.06%	97.68%	3.92%
IBM	5-Mar-04	$96.45	101.97%	99.60%	5.97%
IBM	4-Mar-04	$96.39	99.94%	99.54%	5.90%
IBM	3-Mar-04	$96.84	100.47%	100.00%	6.39%
IBM	2-Mar-04	$96.82	99.98%	99.98%	6.37%

ING GROEP NV (ING) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$27.50	$11.41
	(High.9)(Low1.1)			$22.07	$23.49
	15 Day Range			$24.52	$21.35
ING	Today	$21.35	100%	87.07%	.00%
ING	22-Mar-04	$21.35	100.00%	87.07%	.00%
ING	19-Mar-04	$21.74	101.83%	88.66%	1.83%
ING	18-Mar-04	$22.52	103.59%	91.84%	5.48%
ING	17-Mar-04	$22.97	102.00%	93.68%	7.59%
ING	16-Mar-04	$22.49	97.91%	91.72%	5.34%
ING	15-Mar-04	$22.15	98.49%	90.33%	3.75%
ING	12-Mar-04	$23.03	103.97%	93.92%	7.87%
ING	11-Mar-04	$22.84	99.17%	93.15%	6.98%
ING	10-Mar-04	$23.52	102.98%	95.92%	10.16%
ING	9-Mar-04	$24.09	102.42%	98.25%	12.83%
ING	8-Mar-04	$24.38	101.20%	99.43%	14.19%
ING	5-Mar-04	$24.52	100.57%	100.00%	14.85%
ING	4-Mar-04	$24.31	99.14%	99.14%	13.86%
ING	3-Mar-04	$24.08	99.05%	98.21%	12.79%
ING	2-Mar-04	$24.29	100.87%	99.06%	13.77%

INTEL CORP (INTC) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$34.60	$16.26
	(High.9)(Low1.1)			$26.69	$28.85
	15 Day Range			$29.65	$26.23
INTC	Today	$26.23	100%	88.47%	.00%
INTC	22-Mar-04	$26.23	100.00%	88.47%	.00%
INTC	19-Mar-04	$26.49	100.99%	89.34%	.99%
INTC	18-Mar-04	$27.20	102.68%	91.74%	3.70%
INTC	17-Mar-04	$27.79	102.17%	93.73%	5.95%
INTC	16-Mar-04	$27.16	97.73%	91.60%	3.55%
INTC	15-Mar-04	$27.10	99.78%	91.40%	3.32%
INTC	12-Mar-04	$27.69	102.18%	93.39%	5.57%
INTC	11-Mar-04	$27.08	97.80%	91.33%	3.24%
INTC	10-Mar-04	$27.31	100.85%	92.11%	4.12%
INTC	9-Mar-04	$27.98	102.45%	94.37%	6.67%
INTC	8-Mar-04	$27.70	99.00%	93.42%	5.60%
INTC	5-Mar-04	$28.95	104.51%	97.64%	10.37%
INTC	4-Mar-04	$29.65	102.42%	100.00%	13.04%
INTC	3-Mar-04	$29.04	97.94%	97.94%	10.71%
INTC	2-Mar-04	$29.60	101.93%	99.83%	12.85%

INTL PAPER CO (IP) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$45.01	$33.17
	(High.9)(Low1.1)			$40.28	$44.48
	15 Day Range			$44.75	$40.44
IP	Today	$40.44	100%	90.37%	.00%
IP	12-Mar-04	$41.41	102.40%	92.54%	2.40%
IP	11-Mar-04	$40.66	98.19%	90.86%	.54%
IP	10-Mar-04	$41.06	100.98%	91.75%	1.53%
IP	9-Mar-04	$42.45	103.39%	94.86%	4.97%
IP	8-Mar-04	$43.69	102.92%	97.63%	8.04%
IP	5-Mar-04	$44.03	100.78%	98.39%	8.88%
IP	4-Mar-04	$44.13	100.23%	98.61%	9.12%
IP	3-Mar-04	$43.82	99.30%	97.92%	8.36%
IP	2-Mar-04	$43.94	100.27%	98.19%	8.65%
IP	1-Mar-04	$44.50	101.27%	99.44%	10.04%
IP	27-Feb-04	$44.26	99.46%	98.91%	9.45%
IP	26-Feb-04	$44.42	100.36%	99.26%	9.84%
IP	25-Feb-04	$44.75	100.74%	100.00%	10.66%
IP	24-Feb-04	$44.37	99.15%	99.15%	9.72%
IP	23-Feb-04	$44.12	99.44%	98.59%	9.10%

JOHNSON&JOHNSON (JNJ) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$59.08	$48.05
	(High.9)(Low1.1)			$47.90	$54.45
	15 Day Range			$53.22	$49.50
JNJ	Today	$49.50	100%	93.01%	.00%
JNJ	22-Mar-04	$49.50	100.00%	93.01%	.00%
JNJ	19-Mar-04	$50.05	101.11%	94.04%	1.11%
JNJ	18-Mar-04	$50.98	101.86%	95.79%	2.99%
JNJ	17-Mar-04	$50.88	99.80%	95.60%	2.79%
JNJ	16-Mar-04	$51.08	100.39%	95.98%	3.19%
JNJ	15-Mar-04	$50.57	99.00%	95.02%	2.16%
JNJ	12-Mar-04	$50.71	100.28%	95.28%	2.44%
JNJ	11-Mar-04	$51.11	100.79%	96.04%	3.25%
JNJ	10-Mar-04	$51.77	101.29%	97.28%	4.59%
JNJ	9-Mar-04	$52.67	101.74%	98.97%	6.40%
JNJ	8-Mar-04	$53.10	100.82%	99.77%	7.27%
JNJ	5-Mar-04	$53.13	100.06%	99.83%	7.33%
JNJ	4-Mar-04	$53.03	99.81%	99.64%	7.13%
JNJ	3-Mar-04	$53.22	100.36%	100.00%	7.52%
JNJ	2-Mar-04	$52.87	99.34%	99.34%	6.81%

JP MORGAN CHASE (JPM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$43.84	$23.45
	(High.9)(Low1.1)			$38.71	$44.88
	15 Day Range			$43.01	$40.80
JPM	Today	$40.80	100%	94.86%	.00%
JPM	22-Mar-04	$40.80	100.00%	94.86%	.00%
JPM	19-Mar-04	$41.33	101.30%	96.09%	1.30%
JPM	18-Mar-04	$42.02	101.67%	97.70%	2.99%
JPM	17-Mar-04	$42.28	100.62%	98.30%	3.63%
JPM	16-Mar-04	$41.33	97.75%	96.09%	1.30%
JPM	15-Mar-04	$40.93	99.03%	95.16%	.32%
JPM	12-Mar-04	$41.52	101.44%	96.54%	1.76%
JPM	11-Mar-04	$41.31	99.49%	96.05%	1.25%
JPM	10-Mar-04	$42.03	101.74%	97.72%	3.01%
JPM	9-Mar-04	$42.47	101.05%	98.74%	4.09%
JPM	8-Mar-04	$42.94	101.11%	99.84%	5.25%
JPM	5-Mar-04	$43.01	100.16%	100.00%	5.42%
JPM	4-Mar-04	$42.60	99.05%	99.05%	4.41%
JPM	3-Mar-04	$42.10	98.83%	97.88%	3.19%
JPM	2-Mar-04	$41.67	98.98%	96.88%	2.13%

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

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$41.25	$15.00
	(High.9)(Low1.1)			$35.90	$40.76
	15 Day Range			$39.89	$37.05
JWN	Today	$37.05	100%	92.88%	.00%
JWN	22-Mar-04	$37.05	100.00%	92.88%	.00%
JWN	19-Mar-04	$37.33	100.76%	93.58%	.76%
JWN	18-Mar-04	$37.65	100.86%	94.38%	1.62%
JWN	17-Mar-04	$37.70	100.13%	94.51%	1.75%
JWN	16-Mar-04	$37.48	99.42%	93.96%	1.16%
JWN	15-Mar-04	$37.47	99.97%	93.93%	1.13%
JWN	12-Mar-04	$38.70	103.28%	97.02%	4.45%
JWN	11-Mar-04	$37.78	97.62%	94.71%	1.97%
JWN	10-Mar-04	$38.18	101.06%	95.71%	3.05%
JWN	9-Mar-04	$38.88	101.83%	97.47%	4.94%
JWN	8-Mar-04	$39.48	101.54%	98.97%	6.56%
JWN	5-Mar-04	$39.62	100.35%	99.32%	6.94%
JWN	4-Mar-04	$39.89	100.68%	100.00%	7.67%
JWN	3-Mar-04	$39.56	99.17%	99.17%	6.77%
JWN	2-Mar-04	$39.74	100.46%	99.62%	7.26%

COCA COLA CO (KO) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$52.78	$39.00
	(High.9)(Low1.1)			$45.31	$53.00
	15 Day Range			$50.34	$48.18
KO	Today	$48.25	100%	95.85%	.15%
KO	12-Mar-04	$48.45	100.41%	96.25%	.56%
KO	11-Mar-04	$48.18	99.44%	95.71%	.00%
KO	10-Mar-04	$49.90	103.57%	99.13%	3.57%
KO	9-Mar-04	$50.18	100.56%	99.68%	4.15%
KO	8-Mar-04	$49.86	99.36%	99.05%	3.49%
KO	5-Mar-04	$50.10	100.48%	99.52%	3.99%
KO	4-Mar-04	$48.83	97.47%	97.00%	1.35%
KO	3-Mar-04	$49.14	100.63%	97.62%	1.99%
KO	2-Mar-04	$49.28	100.28%	97.89%	2.28%
KO	1-Mar-04	$49.62	100.69%	98.57%	2.99%
KO	27-Feb-04	$49.96	100.69%	99.25%	3.69%
KO	26-Feb-04	$49.83	99.74%	98.99%	3.42%
KO	25-Feb-04	$49.65	99.64%	98.63%	3.05%
KO	24-Feb-04	$49.78	100.26%	98.89%	3.32%
KO	23-Feb-04	$50.34	101.12%	100.00%	4.48%

LENNAR CP CL A (LEN) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$56.98	$26.00
	(High.9)(Low1.1)			$50.41	$56.87
	15 Day Range			$56.01	$51.70
LEN	Today	$52.99	100%	94.61%	2.50%
LEN	22-Mar-04	$52.99	100.00%	94.61%	2.50%
LEN	19-Mar-04	$53.20	100.40%	94.98%	2.90%
LEN	18-Mar-04	$54.10	101.69%	96.59%	4.64%
LEN	17-Mar-04	$53.75	99.35%	95.97%	3.97%
LEN	16-Mar-04	$56.01	104.20%	100.00%	8.34%
LEN	15-Mar-04	$55.98	99.95%	99.95%	8.28%
LEN	12-Mar-04	$55.58	99.29%	99.23%	7.50%
LEN	11-Mar-04	$54.40	97.88%	97.13%	5.22%
LEN	10-Mar-04	$54.06	99.38%	96.52%	4.56%
LEN	9-Mar-04	$55.34	102.37%	98.80%	7.04%
LEN	8-Mar-04	$55.78	100.80%	99.59%	7.89%
LEN	5-Mar-04	$55.30	99.14%	98.73%	6.96%
LEN	4-Mar-04	$53.10	96.02%	94.80%	2.71%
LEN	3-Mar-04	$52.05	98.02%	92.93%	.68%
LEN	2-Mar-04	$51.70	99.33%	92.30%	.00%

MEMBERWORKS (MBRS) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$38.51	$19.17
	(High.9)(Low1.1)			$32.34	$36.80
	15 Day Range			$35.93	$33.45
MBRS	Today	$34.89	100%	97.11%	4.30%
MBRS	22-Mar-04	$34.89	100.00%	97.11%	4.30%
MBRS	19-Mar-04	$35.36	101.35%	98.41%	5.71%
MBRS	18-Mar-04	$35.53	100.48%	98.89%	6.22%
MBRS	17-Mar-04	$35.93	101.13%	100.00%	7.41%
MBRS	16-Mar-04	$35.47	98.72%	98.72%	6.04%
MBRS	15-Mar-04	$35.65	100.51%	99.22%	6.58%
MBRS	12-Mar-04	$35.75	100.28%	99.50%	6.88%
MBRS	11-Mar-04	$34.62	96.84%	96.35%	3.50%
MBRS	10-Mar-04	$34.06	98.38%	94.80%	1.82%
MBRS	9-Mar-04	$34.95	102.61%	97.27%	4.48%
MBRS	8-Mar-04	$35.14	100.54%	97.80%	5.05%
MBRS	5-Mar-04	$34.56	98.35%	96.19%	3.32%
MBRS	4-Mar-04	$35.06	101.45%	97.58%	4.81%
MBRS	3-Mar-04	$33.45	95.41%	93.10%	.00%
MBRS	2-Mar-04	$33.56	100.33%	93.40%	.33%

MCDONALDS CORP (MCD) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$29.98	$13.80
	(High.9)(Low1.1)			$26.87	$30.39
	15 Day Range			$29.85	$27.63
MCD	Today	$28.35	100%	94.97%	2.61%
MCD	12-Mar-04	$29.01	102.33%	97.19%	4.99%
MCD	11-Mar-04	$28.70	98.93%	96.15%	3.87%
MCD	10-Mar-04	$28.91	100.73%	96.85%	4.63%
MCD	9-Mar-04	$28.98	100.24%	97.09%	4.89%
MCD	8-Mar-04	$29.31	101.14%	98.19%	6.08%
MCD	5-Mar-04	$29.85	101.84%	100.00%	8.03%
MCD	4-Mar-04	$28.84	96.62%	96.62%	4.38%
MCD	3-Mar-04	$28.89	100.17%	96.78%	4.56%
MCD	2-Mar-04	$28.42	98.37%	95.21%	2.86%
MCD	1-Mar-04	$28.41	99.96%	95.18%	2.82%
MCD	27-Feb-04	$28.30	99.61%	94.81%	2.42%
MCD	26-Feb-04	$28.30	100.00%	94.81%	2.42%
MCD	25-Feb-04	$27.94	98.73%	93.60%	1.12%
MCD	24-Feb-04	$27.63	98.89%	92.56%	.00%
MCD	23-Feb-04	$27.77	100.51%	93.03%	.51%

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

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$71.84	$31.11
	(High.9)(Low1.1)			$67.04	$73.95
	15 Day Range			$74.49	$67.23
MDC	Today	$67.23	100%	90.25%	.00%
MDC	22-Mar-04	$67.23	100.00%	90.25%	.00%
MDC	19-Mar-04	$67.50	100.40%	90.62%	.40%
MDC	18-Mar-04	$68.52	101.51%	91.99%	1.92%
MDC	17-Mar-04	$68.53	100.01%	92.00%	1.93%
MDC	16-Mar-04	$69.01	100.70%	92.64%	2.65%
MDC	15-Mar-04	$69.17	100.23%	92.86%	2.89%
MDC	12-Mar-04	$69.60	100.62%	93.44%	3.53%
MDC	11-Mar-04	$67.60	97.13%	90.75%	.55%
MDC	10-Mar-04	$67.66	100.09%	90.83%	.64%
MDC	9-Mar-04	$69.10	102.13%	92.76%	2.78%
MDC	8-Mar-04	$70.01	101.32%	93.99%	4.14%
MDC	5-Mar-04	$70.80	101.13%	95.05%	5.31%
MDC	4-Mar-04	$69.95	98.80%	93.91%	4.05%
MDC	3-Mar-04	$74.28	106.19%	99.72%	10.49%
MDC	2-Mar-04	$74.49	100.28%	100.00%	10.80%

3M COMPANY (MMM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$86.20	$60.26
	(High.9)(Low1.1)			$72.40	$82.89
	15 Day Range			$80.44	$75.35
MMM	Today	$79.71	100%	99.09%	5.79%
MMM	12-Mar-04	$76.22	95.62%	94.75%	1.15%
MMM	11-Mar-04	$75.35	98.86%	93.67%	.00%
MMM	10-Mar-04	$76.00	100.86%	94.48%	.86%
MMM	9-Mar-04	$77.85	102.43%	96.78%	3.32%
MMM	8-Mar-04	$77.67	99.77%	96.56%	3.08%
MMM	5-Mar-04	$78.66	101.27%	97.79%	4.39%
MMM	4-Mar-04	$78.89	100.29%	98.07%	4.70%
MMM	3-Mar-04	$78.95	100.08%	98.15%	4.78%
MMM	2-Mar-04	$78.31	99.19%	97.35%	3.93%
MMM	1-Mar-04	$78.78	100.60%	97.94%	4.55%
MMM	27-Feb-04	$78.02	99.04%	96.99%	3.54%
MMM	26-Feb-04	$78.18	100.21%	97.19%	3.76%
MMM	25-Feb-04	$78.57	100.50%	97.68%	4.27%
MMM	24-Feb-04	$79.48	101.16%	98.81%	5.48%
MMM	23-Feb-04	$80.44	101.21%	100.00%	6.76%

ALTRIA GROUP (MO) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$58.96	$27.70
	(High.9)(Low1.1)			$52.60	$58.26
	15 Day Range			$58.44	$52.96
MO	Today	$52.96	100%	90.62%	.00%
MO	22-Mar-04	$52.96	100.00%	90.62%	.00%
MO	19-Mar-04	$54.67	103.23%	93.55%	3.23%
MO	18-Mar-04	$55.04	100.68%	94.18%	3.93%
MO	17-Mar-04	$54.78	99.53%	93.74%	3.44%
MO	16-Mar-04	$53.97	98.52%	92.35%	1.91%
MO	15-Mar-04	$53.77	99.63%	92.01%	1.53%
MO	12-Mar-04	$54.31	101.00%	92.93%	2.55%
MO	11-Mar-04	$56.32	103.70%	96.37%	6.34%
MO	10-Mar-04	$58.44	103.76%	100.00%	10.35%
MO	9-Mar-04	$58.19	99.57%	99.57%	9.88%
MO	8-Mar-04	$58.23	100.07%	99.64%	9.95%
MO	5-Mar-04	$58.22	99.98%	99.62%	9.93%
MO	4-Mar-04	$57.45	98.68%	98.31%	8.48%
MO	3-Mar-04	$57.95	100.87%	99.16%	9.42%
MO	2-Mar-04	$58.13	100.31%	99.47%	9.76%

MONSANTO CO (MON) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$35.95	$15.56
	(High.9)(Low1.1)			$32.14	$36.61
	15 Day Range			$35.71	$33.28
MON	Today	$33.77	100%	94.57%	1.47%
MON	22-Mar-04	$33.77	100.00%	94.57%	1.47%
MON	19-Mar-04	$34.25	101.42%	95.91%	2.91%
MON	18-Mar-04	$34.68	101.26%	97.12%	4.21%
MON	17-Mar-04	$35.11	101.24%	98.32%	5.50%
MON	16-Mar-04	$34.44	98.09%	96.44%	3.49%
MON	15-Mar-04	$34.16	99.19%	95.66%	2.64%
MON	12-Mar-04	$34.59	101.26%	96.86%	3.94%
MON	11-Mar-04	$35.01	101.21%	98.04%	5.20%
MON	10-Mar-04	$35.71	102.00%	100.00%	7.30%
MON	9-Mar-04	$34.66	97.06%	97.06%	4.15%
MON	8-Mar-04	$34.48	99.48%	96.56%	3.61%
MON	5-Mar-04	$34.35	99.62%	96.19%	3.22%
MON	4-Mar-04	$33.93	98.78%	95.02%	1.95%
MON	3-Mar-04	$33.28	98.08%	93.20%	.00%
MON	2-Mar-04	$33.82	101.62%	94.71%	1.62%

MERCK & CO (MRK) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$63.50	$40.57
	(High.9)(Low1.1)			$43.29	$47.94
	15 Day Range			$48.10	$43.58
MRK	Today	$43.58	100%	90.60%	.00%
MRK	22-Mar-04	$43.58	100.00%	90.60%	.00%
MRK	19-Mar-04	$43.77	100.44%	91.00%	.44%
MRK	18-Mar-04	$44.57	101.83%	92.66%	2.27%
MRK	17-Mar-04	$44.39	99.60%	92.29%	1.86%
MRK	16-Mar-04	$45.11	101.62%	93.78%	3.51%
MRK	15-Mar-04	$44.85	99.42%	93.24%	2.91%
MRK	12-Mar-04	$45.15	100.67%	93.87%	3.60%
MRK	11-Mar-04	$44.99	99.65%	93.53%	3.24%
MRK	10-Mar-04	$46.15	102.58%	95.95%	5.90%
MRK	9-Mar-04	$47.28	102.45%	98.30%	8.49%
MRK	8-Mar-04	$47.67	100.82%	99.11%	9.39%
MRK	5-Mar-04	$48.10	100.90%	100.00%	10.37%
MRK	4-Mar-04	$47.78	99.33%	99.33%	9.64%
MRK	3-Mar-04	$47.11	98.60%	97.94%	8.10%
MRK	2-Mar-04	$47.75	101.36%	99.27%	9.57%

MICROSOFT CP (MSFT) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$30.00	$23.60
	(High.9)(Low1.1)			$23.75	$26.95
	15 Day Range			$26.39	$24.50
MSFT	Today	$24.50	100%	92.84%	.00%
MSFT	22-Mar-04	$24.50	100.00%	92.84%	.00%
MSFT	19-Mar-04	$24.63	100.53%	93.33%	.53%
MSFT	18-Mar-04	$24.89	101.06%	94.32%	1.59%
MSFT	17-Mar-04	$25.13	100.96%	95.23%	2.57%
MSFT	16-Mar-04	$25.18	100.20%	95.41%	2.78%
MSFT	15-Mar-04	$25.16	99.92%	95.34%	2.69%
MSFT	12-Mar-04	$25.38	100.87%	96.17%	3.59%
MSFT	11-Mar-04	$25.09	98.86%	95.07%	2.41%
MSFT	10-Mar-04	$25.37	101.12%	96.13%	3.55%
MSFT	9-Mar-04	$25.72	101.38%	97.46%	4.98%
MSFT	8-Mar-04	$25.83	100.43%	97.88%	5.43%
MSFT	5-Mar-04	$26.35	102.01%	99.85%	7.55%
MSFT	4-Mar-04	$26.37	100.08%	99.92%	7.63%
MSFT	3-Mar-04	$26.37	100.00%	99.92%	7.63%
MSFT	2-Mar-04	$26.39	100.08%	100.00%	7.71%

NEW FOCUS INC (NUFO) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$6.33	$2.90
	(High.9)(Low1.1)			$4.78	$5.40
	15 Day Range			$5.31	$4.91
NUFO	Today	$4.91	100%	92.37%	.00%
NUFO	5-Mar-04	$4.91	100.10%	92.47%	.10%
NUFO	4-Mar-04	$5.15	104.89%	96.99%	4.99%
NUFO	3-Mar-04	$5.13	99.61%	96.61%	4.59%
NUFO	2-Mar-04	$5.14	100.19%	96.80%	4.79%
NUFO	1-Mar-04	$5.29	102.92%	99.62%	7.85%
NUFO	27-Feb-04	$5.15	97.35%	96.99%	4.99%
NUFO	26-Feb-04	$5.31	103.11%	100.00%	8.26%
NUFO	25-Feb-04	$5.15	96.99%	96.99%	4.99%
NUFO	24-Feb-04	$5.05	98.06%	95.10%	2.96%
NUFO	23-Feb-04	$5.18	102.57%	97.55%	5.61%
NUFO	20-Feb-04	$5.19	100.19%	97.74%	5.81%
NUFO	19-Feb-04	$5.05	97.30%	95.10%	2.96%
NUFO	18-Feb-04	$5.19	102.77%	97.74%	5.81%
NUFO	17-Feb-04	$5.27	101.54%	99.25%	7.44%
NUFO	13-Feb-04	$5.28	100.19%	99.44%	7.65%

NEXTEL COMMS (NXTL) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$29.37	$11.75
	(High.9)(Low1.1)			$24.09	$26.95
	15 Day Range			$26.77	$24.50
NXTL	Today	$24.50	100%	91.52%	.00%
NXTL	22-Mar-04	$24.50	100.00%	91.52%	.00%
NXTL	19-Mar-04	$24.80	101.22%	92.64%	1.22%
NXTL	18-Mar-04	$25.45	102.62%	95.07%	3.88%
NXTL	17-Mar-04	$25.63	100.71%	95.74%	4.61%
NXTL	16-Mar-04	$25.06	97.78%	93.61%	2.29%
NXTL	15-Mar-04	$24.80	98.96%	92.64%	1.22%
NXTL	12-Mar-04	$25.23	101.73%	94.25%	2.98%
NXTL	11-Mar-04	$24.61	97.54%	91.93%	.45%
NXTL	10-Mar-04	$25.20	102.40%	94.14%	2.86%
NXTL	9-Mar-04	$25.74	102.14%	96.15%	5.06%
NXTL	8-Mar-04	$25.47	98.95%	95.14%	3.96%
NXTL	5-Mar-04	$26.32	103.34%	98.32%	7.43%
NXTL	4-Mar-04	$26.77	101.71%	100.00%	9.27%
NXTL	3-Mar-04	$26.42	98.69%	98.69%	7.84%
NXTL	2-Mar-04	$26.55	100.49%	99.18%	8.37%

PF CHANG CHINA (PFCB) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$54.59	$36.28
	(High.9)(Low1.1)			$46.88	$51.93
	15 Day Range			$52.09	$47.21
PFCB	Today	$47.21	100%	90.63%	.00%
PFCB	22-Mar-04	$47.21	100.00%	90.63%	.00%
PFCB	19-Mar-04	$48.18	102.05%	92.49%	2.05%
PFCB	18-Mar-04	$48.53	100.73%	93.17%	2.80%
PFCB	17-Mar-04	$48.20	99.32%	92.53%	2.10%
PFCB	16-Mar-04	$48.11	99.81%	92.36%	1.91%
PFCB	15-Mar-04	$50.53	105.03%	97.01%	7.03%
PFCB	12-Mar-04	$51.25	101.42%	98.39%	8.56%
PFCB	11-Mar-04	$50.20	97.95%	96.37%	6.33%
PFCB	10-Mar-04	$50.00	99.60%	95.99%	5.91%
PFCB	9-Mar-04	$50.57	101.14%	97.08%	7.12%
PFCB	8-Mar-04	$51.86	102.55%	99.56%	9.85%
PFCB	5-Mar-04	$51.88	100.04%	99.60%	9.89%
PFCB	4-Mar-04	$52.09	100.40%	100.00%	10.34%
PFCB	3-Mar-04	$49.42	94.87%	94.87%	4.68%
PFCB	2-Mar-04	$49.25	99.66%	94.55%	4.32%

PROCTER & GAMBLE (PG) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$107.21	$86.51
	(High.9)(Low1.1)			$94.98	$111.94
	15 Day Range			$105.53	$101.76
PG	Today	$103.97	100%	98.52%	2.17%
PG	22-Mar-04	$103.97	100.00%	98.52%	2.17%
PG	19-Mar-04	$104.03	100.06%	98.58%	2.23%
PG	18-Mar-04	$104.43	100.38%	98.96%	2.62%
PG	17-Mar-04	$104.22	99.80%	98.76%	2.42%
PG	16-Mar-04	$103.06	98.89%	97.66%	1.28%
PG	15-Mar-04	$102.52	99.48%	97.15%	.75%
PG	12-Mar-04	$104.12	101.56%	98.66%	2.32%
PG	11-Mar-04	$103.95	99.84%	98.50%	2.15%
PG	10-Mar-04	$105.53	101.52%	100.00%	3.70%
PG	9-Mar-04	$102.49	97.12%	97.12%	.72%
PG	8-Mar-04	$102.47	99.98%	97.10%	.70%
PG	5-Mar-04	$101.76	99.31%	96.43%	.00%
PG	4-Mar-04	$102.10	100.33%	96.75%	.33%
PG	3-Mar-04	$102.46	100.35%	97.09%	.69%
PG	2-Mar-04	$102.12	99.67%	96.77%	.35%

PACFCRE HLTH SYS (PHS) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$39.40	$11.38
	(High.9)(Low1.1)			$34.65	$40.36
	15 Day Range			$38.50	$36.69
PHS	Today	$37.29	100%	96.86%	1.64%
PHS	22-Mar-04	$37.29	100.00%	96.86%	1.64%
PHS	19-Mar-04	$38.50	103.24%	100.00%	4.93%
PHS	18-Mar-04	$38.36	99.64%	99.64%	4.55%
PHS	17-Mar-04	$38.44	100.21%	99.84%	4.77%
PHS	16-Mar-04	$38.23	99.45%	99.30%	4.20%
PHS	15-Mar-04	$37.83	98.95%	98.26%	3.11%
PHS	12-Mar-04	$37.50	99.13%	97.40%	2.21%
PHS	11-Mar-04	$36.69	97.84%	95.30%	.00%
PHS	10-Mar-04	$37.66	102.64%	97.82%	2.64%
PHS	9-Mar-04	$38.05	101.04%	98.83%	3.71%
PHS	8-Mar-04	$38.15	100.26%	99.09%	3.98%
PHS	5-Mar-04	$37.80	99.08%	98.18%	3.03%
PHS	4-Mar-04	$37.68	99.68%	97.87%	2.70%
PHS	3-Mar-04	$37.16	98.62%	96.52%	1.28%
PHS	2-Mar-04	$37.18	100.05%	96.57%	1.34%

PLANTRONICS (PLT) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$44.15	$14.36
	(High.9)(Low1.1)			$36.12	$36.52
	15 Day Range			$40.13	$33.20
PLT	Today	$33.20	100%	82.73%	.00%
PLT	22-Mar-04	$33.20	100.00%	82.73%	.00%
PLT	19-Mar-04	$34.40	103.61%	85.72%	3.61%
PLT	18-Mar-04	$34.70	100.87%	86.47%	4.52%
PLT	17-Mar-04	$35.05	101.01%	87.34%	5.57%
PLT	16-Mar-04	$34.48	98.37%	85.92%	3.86%
PLT	15-Mar-04	$34.14	99.01%	85.07%	2.83%
PLT	12-Mar-04	$35.35	103.54%	88.09%	6.48%
PLT	11-Mar-04	$34.03	96.27%	84.80%	2.50%
PLT	10-Mar-04	$35.38	103.97%	88.16%	6.57%
PLT	9-Mar-04	$36.35	102.74%	90.58%	9.49%
PLT	8-Mar-04	$38.39	105.61%	95.66%	15.63%
PLT	5-Mar-04	$39.59	103.13%	98.65%	19.25%
PLT	4-Mar-04	$40.13	101.36%	100.00%	20.87%
PLT	3-Mar-04	$40.03	99.75%	99.75%	20.57%
PLT	2-Mar-04	$39.97	99.85%	99.60%	20.39%

PRIMUS TELECOMM (PRTL) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$13.38	$1.95
	(High.9)(Low1.1)			$7.25	$8.12
	15 Day Range			$8.06	$7.38
PRTL	Today	$7.57	100%	93.92%	2.57%
PRTL	22-Mar-04	$7.57	100.00%	93.92%	2.57%
PRTL	19-Mar-04	$7.84	103.57%	97.27%	6.23%
PRTL	18-Mar-04	$7.99	101.91%	99.13%	8.27%
PRTL	17-Mar-04	$8.03	100.50%	99.63%	8.81%
PRTL	16-Mar-04	$7.77	96.76%	96.40%	5.28%
PRTL	15-Mar-04	$7.82	100.64%	97.02%	5.96%
PRTL	12-Mar-04	$8.06	103.07%	100.00%	9.21%
PRTL	11-Mar-04	$8.00	99.26%	99.26%	8.40%
PRTL	10-Mar-04	$7.95	99.38%	98.64%	7.72%
PRTL	9-Mar-04	$7.84	98.62%	97.27%	6.23%
PRTL	8-Mar-04	$7.48	95.41%	92.80%	1.36%
PRTL	5-Mar-04	$7.62	101.87%	94.54%	3.25%
PRTL	4-Mar-04	$7.43	97.51%	92.18%	.68%
PRTL	3-Mar-04	$7.38	99.33%	91.56%	.00%
PRTL	2-Mar-04	$7.53	102.03%	93.42%	2.03%

PSS WORLD MED (PSSI) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$13.55	$5.16
	(High.9)(Low1.1)			$12.10	$12.20
	15 Day Range			$13.44	$11.09
PSSI	Today	$11.09	100%	82.51%	.00%
PSSI	22-Mar-04	$11.09	100.00%	82.51%	.00%
PSSI	19-Mar-04	$11.41	102.89%	84.90%	2.89%
PSSI	18-Mar-04	$11.67	102.28%	86.83%	5.23%
PSSI	17-Mar-04	$11.75	100.69%	87.43%	5.95%
PSSI	16-Mar-04	$11.66	99.23%	86.76%	5.14%
PSSI	15-Mar-04	$11.60	99.49%	86.31%	4.60%
PSSI	12-Mar-04	$12.26	105.69%	91.22%	10.55%
PSSI	11-Mar-04	$11.97	97.63%	89.06%	7.94%
PSSI	10-Mar-04	$12.19	101.84%	90.70%	9.92%
PSSI	9-Mar-04	$12.32	101.07%	91.67%	11.09%
PSSI	8-Mar-04	$12.75	103.49%	94.87%	14.97%
PSSI	5-Mar-04	$13.08	102.59%	97.32%	17.94%
PSSI	4-Mar-04	$13.44	102.75%	100.00%	21.19%
PSSI	3-Mar-04	$12.84	95.54%	95.54%	15.78%
PSSI	2-Mar-04	$11.79	91.82%	87.72%	6.31%

PAC SUNWEAR CA (PSUN) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$25.78	$13.07
	(High.9)(Low1.1)			$22.42	$24.86
	15 Day Range			$24.91	$22.60
PSUN	Today	$22.60	100%	90.73%	.00%
PSUN	22-Mar-04	$22.60	100.00%	90.73%	.00%
PSUN	19-Mar-04	$23.13	102.35%	92.85%	2.35%
PSUN	18-Mar-04	$23.14	100.04%	92.89%	2.39%
PSUN	17-Mar-04	$23.69	102.38%	95.10%	4.82%
PSUN	16-Mar-04	$23.46	99.03%	94.18%	3.81%
PSUN	15-Mar-04	$23.09	98.42%	92.69%	2.17%
PSUN	12-Mar-04	$23.71	102.69%	95.18%	4.91%
PSUN	11-Mar-04	$22.87	96.46%	91.81%	1.19%
PSUN	10-Mar-04	$23.05	100.79%	92.53%	1.99%
PSUN	9-Mar-04	$23.39	101.48%	93.90%	3.50%
PSUN	8-Mar-04	$23.94	102.35%	96.11%	5.93%
PSUN	5-Mar-04	$24.43	102.05%	98.07%	8.10%
PSUN	4-Mar-04	$23.85	97.63%	95.74%	5.53%
PSUN	3-Mar-04	$23.95	100.42%	96.15%	5.97%
PSUN	2-Mar-04	$24.91	104.01%	100.00%	10.22%

RADIOSHACK (RSH) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$36.24	$20.10
	(High.9)(Low1.1)			$31.48	$34.86
	15 Day Range			$34.98	$31.69
RSH	Today	$31.69	100%	90.59%	.00%
RSH	22-Mar-04	$31.69	100.00%	90.59%	.00%
RSH	19-Mar-04	$32.13	101.39%	91.85%	1.39%
RSH	18-Mar-04	$32.45	101.00%	92.77%	2.40%
RSH	17-Mar-04	$32.64	100.59%	93.31%	3.00%
RSH	16-Mar-04	$32.41	99.30%	92.65%	2.27%
RSH	15-Mar-04	$32.31	99.69%	92.37%	1.96%
RSH	12-Mar-04	$33.03	102.23%	94.43%	4.23%
RSH	11-Mar-04	$32.45	98.24%	92.77%	2.40%
RSH	10-Mar-04	$32.90	101.39%	94.05%	3.82%
RSH	9-Mar-04	$33.30	101.22%	95.20%	5.08%
RSH	8-Mar-04	$33.84	101.62%	96.74%	6.78%
RSH	5-Mar-04	$34.98	103.37%	100.00%	10.38%
RSH	4-Mar-04	$34.70	99.20%	99.20%	9.50%
RSH	3-Mar-04	$34.96	100.75%	99.94%	10.32%
RSH	2-Mar-04	$34.68	99.20%	99.14%	9.44%

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

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$27.73	$19.65
	(High.9)(Low1.1)			$22.93	$26.46
	15 Day Range			$25.48	$24.05
SBC	Today	$24.10	100%	94.58%	.21%
SBC	22-Mar-04	$24.10	100.00%	94.58%	.21%
SBC	19-Mar-04	$24.62	102.16%	96.62%	2.37%
SBC	18-Mar-04	$24.70	100.32%	96.94%	2.70%
SBC	17-Mar-04	$24.53	99.31%	96.27%	2.00%
SBC	16-Mar-04	$24.27	98.94%	95.25%	.91%
SBC	15-Mar-04	$24.18	99.63%	94.90%	.54%
SBC	12-Mar-04	$24.36	100.74%	95.60%	1.29%
SBC	11-Mar-04	$24.05	98.73%	94.39%	.00%
SBC	10-Mar-04	$24.34	101.21%	95.53%	1.21%
SBC	9-Mar-04	$25.14	103.29%	98.67%	4.53%
SBC	8-Mar-04	$25.15	100.04%	98.70%	4.57%
SBC	5-Mar-04	$25.02	99.48%	98.19%	4.03%
SBC	4-Mar-04	$25.19	100.68%	98.86%	4.74%
SBC	3-Mar-04	$25.24	100.20%	99.06%	4.95%
SBC	2-Mar-04	$25.48	100.95%	100.00%	5.95%

STARBUCKS CORP (SBUX) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$39.68	$22.80
	(High.9)(Low1.1)			$34.22	$40.47
	15 Day Range			$38.02	$36.79
SBUX	Today	$37.20	100%	97.84%	1.11%
SBUX	22-Mar-04	$37.20	100.00%	97.84%	1.11%
SBUX	19-Mar-04	$36.79	98.90%	96.76%	.00%
SBUX	18-Mar-04	$37.06	100.73%	97.48%	.73%
SBUX	17-Mar-04	$37.36	100.81%	98.26%	1.55%
SBUX	16-Mar-04	$37.38	100.05%	98.32%	1.60%
SBUX	15-Mar-04	$37.02	99.04%	97.37%	.63%
SBUX	12-Mar-04	$37.60	101.57%	98.90%	2.20%
SBUX	11-Mar-04	$37.63	100.08%	98.97%	2.28%
SBUX	10-Mar-04	$37.83	100.53%	99.50%	2.83%
SBUX	9-Mar-04	$37.53	99.21%	98.71%	2.01%
SBUX	8-Mar-04	$37.46	99.81%	98.53%	1.82%
SBUX	5-Mar-04	$38.02	101.49%	100.00%	3.34%
SBUX	4-Mar-04	$37.93	99.76%	99.76%	3.10%
SBUX	3-Mar-04	$37.81	99.68%	99.45%	2.77%
SBUX	2-Mar-04	$37.39	98.89%	98.34%	1.63%

SCHERING-PLOUGH (SGP) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$20.92	$14.16
	(High.9)(Low1.1)			$16.25	$17.94
	15 Day Range			$18.06	$16.31
SGP	Today	$16.31	100%	90.31%	.00%
SGP	22-Mar-04	$16.31	100.00%	90.31%	.00%
SGP	19-Mar-04	$16.56	101.53%	91.69%	1.53%
SGP	18-Mar-04	$16.76	101.21%	92.80%	2.76%
SGP	17-Mar-04	$16.78	100.12%	92.91%	2.88%
SGP	16-Mar-04	$16.70	99.52%	92.47%	2.39%
SGP	15-Mar-04	$16.45	98.50%	91.09%	.86%
SGP	12-Mar-04	$16.80	102.13%	93.02%	3.00%
SGP	11-Mar-04	$16.84	100.24%	93.24%	3.25%
SGP	10-Mar-04	$17.38	103.21%	96.23%	6.56%
SGP	9-Mar-04	$17.97	103.39%	99.50%	10.18%
SGP	8-Mar-04	$17.91	99.67%	99.17%	9.81%
SGP	5-Mar-04	$17.99	100.45%	99.61%	10.30%
SGP	4-Mar-04	$18.06	100.39%	100.00%	10.73%
SGP	3-Mar-04	$17.91	99.17%	99.17%	9.81%
SGP	2-Mar-04	$17.96	100.28%	99.45%	10.12%

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

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$5.54	$2.38
	(High.9)(Low1.1)			$4.64	$5.17
	15 Day Range			$5.15	$4.70
SLTC	Today	$5.01	100%	97.28%	6.60%
SLTC	22-Mar-04	$5.01	100.00%	97.28%	6.60%
SLTC	19-Mar-04	$5.00	99.80%	97.09%	6.38%
SLTC	18-Mar-04	$4.71	94.20%	91.46%	.21%
SLTC	17-Mar-04	$4.80	101.91%	93.20%	2.13%
SLTC	16-Mar-04	$4.84	100.83%	93.98%	2.98%
SLTC	15-Mar-04	$4.70	97.11%	91.26%	.00%
SLTC	12-Mar-04	$4.81	102.34%	93.40%	2.34%
SLTC	11-Mar-04	$4.89	101.66%	94.95%	4.04%
SLTC	10-Mar-04	$4.90	100.20%	95.15%	4.26%
SLTC	9-Mar-04	$5.05	103.06%	98.06%	7.45%
SLTC	8-Mar-04	$5.11	101.19%	99.22%	8.72%
SLTC	5-Mar-04	$5.13	100.39%	99.61%	9.15%
SLTC	4-Mar-04	$5.15	100.39%	100.00%	9.57%
SLTC	3-Mar-04	$4.91	95.34%	95.34%	4.47%
SLTC	2-Mar-04	$4.93	100.41%	95.73%	4.89%

SANDISK CORP (SNDK) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$43.15	$8.21
	(High.9)(Low1.1)			$26.50	$27.96
	15 Day Range			$29.44	$25.42
SNDK	Today	$25.42	100%	86.35%	.00%
SNDK	22-Mar-04	$25.42	100.00%	86.35%	.00%
SNDK	19-Mar-04	$25.98	102.20%	88.25%	2.20%
SNDK	18-Mar-04	$26.34	101.39%	89.47%	3.62%
SNDK	17-Mar-04	$26.94	102.28%	91.51%	5.98%
SNDK	16-Mar-04	$26.70	99.11%	90.69%	5.04%
SNDK	15-Mar-04	$26.60	99.63%	90.35%	4.64%
SNDK	12-Mar-04	$27.21	102.29%	92.43%	7.04%
SNDK	11-Mar-04	$25.98	95.48%	88.25%	2.20%
SNDK	10-Mar-04	$26.48	101.92%	89.95%	4.17%
SNDK	9-Mar-04	$27.50	103.85%	93.41%	8.18%
SNDK	8-Mar-04	$27.69	100.69%	94.06%	8.93%
SNDK	5-Mar-04	$28.92	104.44%	98.23%	13.77%
SNDK	4-Mar-04	$29.44	101.80%	100.00%	15.81%
SNDK	3-Mar-04	$28.55	96.98%	96.98%	12.31%
SNDK	2-Mar-04	$27.96	97.93%	94.97%	9.99%

STD PACIFIC CP (SPF) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$58.40	$25.26
	(High.9)(Low1.1)			$51.94	$60.57
	15 Day Range			$57.71	$55.06
SPF	Today	$55.33	100%	95.88%	.49%
SPF	22-Mar-04	$55.33	100.00%	95.88%	.49%
SPF	19-Mar-04	$55.84	100.92%	96.76%	1.42%
SPF	18-Mar-04	$56.50	101.18%	97.90%	2.62%
SPF	17-Mar-04	$56.08	99.26%	97.18%	1.85%
SPF	16-Mar-04	$56.85	101.37%	98.51%	3.25%
SPF	15-Mar-04	$56.45	99.30%	97.82%	2.52%
SPF	12-Mar-04	$56.60	100.27%	98.08%	2.80%
SPF	11-Mar-04	$55.23	97.58%	95.70%	.31%
SPF	10-Mar-04	$55.06	99.69%	95.41%	.00%
SPF	9-Mar-04	$56.30	102.25%	97.56%	2.25%
SPF	8-Mar-04	$56.94	101.14%	98.67%	3.41%
SPF	5-Mar-04	$57.71	101.35%	100.00%	4.81%
SPF	4-Mar-04	$56.58	98.04%	98.04%	2.76%
SPF	3-Mar-04	$55.13	97.44%	95.53%	.13%
SPF	2-Mar-04	$55.74	101.11%	96.59%	1.24%

STONERIDGE (SRI) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$17.97	$9.50
	(High.9)(Low1.1)			$14.16	$15.10
	15 Day Range			$15.73	$13.73
SRI	Today	$13.73	100%	87.29%	.00%
SRI	22-Mar-04	$13.73	100.00%	87.29%	.00%
SRI	19-Mar-04	$13.97	101.75%	88.81%	1.75%
SRI	18-Mar-04	$14.38	102.93%	91.42%	4.73%
SRI	17-Mar-04	$14.31	99.51%	90.97%	4.22%
SRI	16-Mar-04	$14.40	100.63%	91.54%	4.88%
SRI	15-Mar-04	$15.01	104.24%	95.42%	9.32%
SRI	12-Mar-04	$15.40	102.60%	97.90%	12.16%
SRI	11-Mar-04	$15.57	101.10%	98.98%	13.40%
SRI	10-Mar-04	$15.10	96.98%	95.99%	9.98%
SRI	9-Mar-04	$15.63	103.51%	99.36%	13.84%
SRI	8-Mar-04	$15.68	100.32%	99.68%	14.20%
SRI	5-Mar-04	$15.54	99.11%	98.79%	13.18%
SRI	4-Mar-04	$15.73	101.22%	100.00%	14.57%
SRI	3-Mar-04	$15.60	99.17%	99.17%	13.62%
SRI	2-Mar-04	$15.70	100.64%	99.81%	14.35%

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

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$23.20	$11.30
	(High.9)(Low1.1)			$19.90	$21.73
	15 Day Range			$22.11	$19.75
SY	Today	$20.08	100%	90.82%	1.67%
SY	22-Mar-04	$20.08	100.00%	90.82%	1.67%
SY	19-Mar-04	$20.18	100.50%	91.27%	2.18%
SY	18-Mar-04	$20.40	101.09%	92.27%	3.29%
SY	17-Mar-04	$20.56	100.78%	92.99%	4.10%
SY	16-Mar-04	$19.90	96.79%	90.00%	.76%
SY	15-Mar-04	$19.75	99.25%	89.33%	.00%
SY	12-Mar-04	$20.77	105.16%	93.94%	5.16%
SY	11-Mar-04	$20.07	96.63%	90.77%	1.62%
SY	10-Mar-04	$20.42	101.74%	92.36%	3.39%
SY	9-Mar-04	$21.00	102.84%	94.98%	6.33%
SY	8-Mar-04	$21.29	101.38%	96.29%	7.80%
SY	5-Mar-04	$21.78	102.30%	98.51%	10.28%
SY	4-Mar-04	$21.93	100.69%	99.19%	11.04%
SY	3-Mar-04	$21.90	99.86%	99.05%	10.89%
SY	2-Mar-04	$22.11	100.96%	100.00%	11.95%

AT&T CORP (T) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$23.18	$13.45
	(High.9)(Low1.1)			$18.10	$20.76
	15 Day Range			$20.11	$18.87
T	Today	$19.30	100%	95.97%	2.28%
T	22-Mar-04	$19.30	100.00%	95.97%	2.28%
T	19-Mar-04	$19.65	101.81%	97.71%	4.13%
T	18-Mar-04	$19.58	99.64%	97.36%	3.76%
T	17-Mar-04	$19.35	98.83%	96.22%	2.54%
T	16-Mar-04	$19.00	98.19%	94.48%	.69%
T	15-Mar-04	$18.87	99.32%	93.83%	.00%
T	12-Mar-04	$19.07	101.06%	94.83%	1.06%
T	11-Mar-04	$19.00	99.63%	94.48%	.69%
T	10-Mar-04	$19.40	102.11%	96.47%	2.81%
T	9-Mar-04	$19.68	101.44%	97.86%	4.29%
T	8-Mar-04	$19.79	100.56%	98.41%	4.88%
T	5-Mar-04	$19.94	100.76%	99.15%	5.67%
T	4-Mar-04	$20.00	100.30%	99.45%	5.99%
T	3-Mar-04	$20.08	100.40%	99.85%	6.41%
T	2-Mar-04	$20.11	100.15%	100.00%	6.57%

TECH SOLUTIONS (TSCC) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$1.80	$.85
	(High.9)(Low1.1)			$1.05	$1.19
	15 Day Range			$1.17	$1.08
TSCC	Today	$1.09	100%	93.16%	.93%
TSCC	22-Mar-04	$1.09	100.00%	93.16%	.93%
TSCC	19-Mar-04	$1.09	100.00%	93.16%	.93%
TSCC	18-Mar-04	$1.10	100.92%	94.02%	1.85%
TSCC	17-Mar-04	$1.12	101.82%	95.73%	3.70%
TSCC	16-Mar-04	$1.10	98.21%	94.02%	1.85%
TSCC	15-Mar-04	$1.10	100.00%	94.02%	1.85%
TSCC	12-Mar-04	$1.12	101.82%	95.73%	3.70%
TSCC	11-Mar-04	$1.09	97.32%	93.16%	.93%
TSCC	10-Mar-04	$1.08	99.08%	92.31%	.00%
TSCC	9-Mar-04	$1.14	105.56%	97.44%	5.56%
TSCC	8-Mar-04	$1.17	102.63%	100.00%	8.33%
TSCC	5-Mar-04	$1.16	99.15%	99.15%	7.41%
TSCC	4-Mar-04	$1.15	99.14%	98.29%	6.48%
TSCC	3-Mar-04	$1.14	99.13%	97.44%	5.56%
TSCC	2-Mar-04	$1.13	99.12%	96.58%	4.63%

TIME WARNER TLC (TWTC) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$12.71	$3.17
	(High.9)(Low1.1)			$6.87	$6.71
	15 Day Range			$7.63	$6.10
TWTC	Today	$6.10	100%	79.95%	.00%
TWTC	22-Mar-04	$6.10	100.00%	79.95%	.00%
TWTC	19-Mar-04	$6.40	104.92%	83.88%	4.92%
TWTC	18-Mar-04	$6.60	103.13%	86.50%	8.20%
TWTC	17-Mar-04	$6.70	101.52%	87.81%	9.84%
TWTC	16-Mar-04	$6.73	100.45%	88.20%	10.33%
TWTC	15-Mar-04	$6.90	102.53%	90.43%	13.11%
TWTC	12-Mar-04	$7.10	102.90%	93.05%	16.39%
TWTC	11-Mar-04	$6.90	97.18%	90.43%	13.11%
TWTC	10-Mar-04	$7.10	102.90%	93.05%	16.39%
TWTC	9-Mar-04	$7.37	103.80%	96.59%	20.82%
TWTC	8-Mar-04	$7.62	103.39%	99.87%	24.92%
TWTC	5-Mar-04	$7.46	97.90%	97.77%	22.30%
TWTC	4-Mar-04	$7.63	102.28%	100.00%	25.08%
TWTC	3-Mar-04	$7.18	94.10%	94.10%	17.70%
TWTC	2-Mar-04	$7.18	100.00%	94.10%	17.70%

UNIV AMER FINCL (UHCO) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$12.82	$5.50
	(High.9)(Low1.1)			$10.76	$11.87
	15 Day Range			$11.95	$10.79
UHCO	Today	$11.86	100%	99.25%	9.92%
UHCO	22-Mar-04	$11.86	100.00%	99.25%	9.92%
UHCO	19-Mar-04	$11.92	100.51%	99.75%	10.47%
UHCO	18-Mar-04	$11.72	98.32%	98.08%	8.62%
UHCO	17-Mar-04	$11.59	98.89%	96.99%	7.41%
UHCO	16-Mar-04	$11.43	98.62%	95.65%	5.93%
UHCO	15-Mar-04	$11.50	100.61%	96.23%	6.58%
UHCO	12-Mar-04	$11.95	103.91%	100.00%	10.75%
UHCO	11-Mar-04	$11.37	95.15%	95.15%	5.38%
UHCO	10-Mar-04	$11.70	102.90%	97.91%	8.43%
UHCO	9-Mar-04	$11.94	102.05%	99.92%	10.66%
UHCO	8-Mar-04	$11.80	98.83%	98.74%	9.36%
UHCO	5-Mar-04	$11.20	94.92%	93.72%	3.80%
UHCO	4-Mar-04	$11.11	99.20%	92.97%	2.97%
UHCO	3-Mar-04	$10.92	98.29%	91.38%	1.20%
UHCO	2-Mar-04	$10.79	98.81%	90.29%	.00%

UNILEVER NV (UN) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$75.02	$52.60
	(High.9)(Low1.1)			$64.61	$75.02
	15 Day Range			$71.79	$68.20
UN	Today	$68.20	100%	95.00%	.00%
UN	22-Mar-04	$68.20	100.00%	95.00%	.00%
UN	19-Mar-04	$69.13	101.36%	96.29%	1.36%
UN	18-Mar-04	$69.18	100.07%	96.36%	1.44%
UN	17-Mar-04	$69.57	100.56%	96.91%	2.01%
UN	16-Mar-04	$68.56	98.55%	95.50%	.53%
UN	15-Mar-04	$68.31	99.64%	95.15%	.16%
UN	12-Mar-04	$69.49	101.73%	96.80%	1.89%
UN	11-Mar-04	$70.11	100.89%	97.66%	2.80%
UN	10-Mar-04	$70.65	100.77%	98.41%	3.59%
UN	9-Mar-04	$71.24	100.84%	99.23%	4.46%
UN	8-Mar-04	$71.43	100.27%	99.50%	4.74%
UN	5-Mar-04	$71.55	100.17%	99.67%	4.91%
UN	4-Mar-04	$70.60	98.67%	98.34%	3.52%
UN	3-Mar-04	$71.04	100.62%	98.96%	4.16%
UN	2-Mar-04	$71.79	101.06%	100.00%	5.26%

UNITED TECH CP (UTX) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$97.84	$57.10
	(High.9)(Low1.1)			$81.47	$92.79
	15 Day Range			$90.52	$84.35
UTX	Today	$84.35	100%	93.18%	.00%
UTX	22-Mar-04	$84.35	100.00%	93.18%	.00%
UTX	19-Mar-04	$85.40	101.24%	94.34%	1.24%
UTX	18-Mar-04	$87.83	102.85%	97.03%	4.13%
UTX	17-Mar-04	$88.80	101.10%	98.10%	5.28%
UTX	16-Mar-04	$88.04	99.14%	97.26%	4.37%
UTX	15-Mar-04	$87.90	99.84%	97.11%	4.21%
UTX	12-Mar-04	$87.35	99.37%	96.50%	3.56%
UTX	11-Mar-04	$85.63	98.03%	94.60%	1.52%
UTX	10-Mar-04	$87.10	101.72%	96.22%	3.26%
UTX	9-Mar-04	$88.75	101.89%	98.04%	5.22%
UTX	8-Mar-04	$90.46	101.93%	99.93%	7.24%
UTX	5-Mar-04	$89.90	99.38%	99.32%	6.58%
UTX	4-Mar-04	$90.22	100.36%	99.67%	6.96%
UTX	3-Mar-04	$90.52	100.33%	100.00%	7.31%
UTX	2-Mar-04	$90.30	99.76%	99.76%	7.05%

VIA NET.WORKS (VNWI) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$2.37	$.50
	(High.9)(Low1.1)			$1.48	$1.54
	15 Day Range			$1.64	$1.40
VNWI	Today	$1.42	100%	86.59%	1.43%
VNWI	22-Mar-04	$1.42	100.00%	86.59%	1.43%
VNWI	19-Mar-04	$1.45	102.11%	88.41%	3.57%
VNWI	18-Mar-04	$1.50	103.45%	91.46%	7.14%
VNWI	17-Mar-04	$1.45	96.67%	88.41%	3.57%
VNWI	16-Mar-04	$1.40	96.55%	85.37%	.00%
VNWI	15-Mar-04	$1.45	103.57%	88.41%	3.57%
VNWI	12-Mar-04	$1.49	102.76%	90.85%	6.43%
VNWI	11-Mar-04	$1.41	94.63%	85.98%	.71%
VNWI	10-Mar-04	$1.42	100.71%	86.59%	1.43%
VNWI	9-Mar-04	$1.50	105.63%	91.46%	7.14%
VNWI	8-Mar-04	$1.58	105.33%	96.34%	12.86%
VNWI	5-Mar-04	$1.63	103.16%	99.39%	16.43%
VNWI	4-Mar-04	$1.63	100.00%	99.39%	16.43%
VNWI	3-Mar-04	$1.64	100.61%	100.00%	17.14%
VNWI	2-Mar-04	$1.55	94.51%	94.51%	10.71%

VERIZON COMMS (VZ) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$41.35	$31.10
	(High.9)(Low1.1)			$35.51	$40.25
	15 Day Range			$39.46	$36.59
VZ	Today	$36.59	100%	92.73%	.00%
VZ	22-Mar-04	$36.59	100.00%	92.73%	.00%
VZ	19-Mar-04	$37.47	102.41%	94.96%	2.41%
VZ	18-Mar-04	$37.37	99.73%	94.70%	2.13%
VZ	17-Mar-04	$37.34	99.92%	94.63%	2.05%
VZ	16-Mar-04	$37.25	99.76%	94.40%	1.80%
VZ	15-Mar-04	$37.30	100.13%	94.53%	1.94%
VZ	12-Mar-04	$37.91	101.64%	96.07%	3.61%
VZ	11-Mar-04	$37.58	99.13%	95.24%	2.71%
VZ	10-Mar-04	$38.27	101.84%	96.98%	4.59%
VZ	9-Mar-04	$39.20	102.43%	99.34%	7.13%
VZ	8-Mar-04	$39.30	100.26%	99.59%	7.41%
VZ	5-Mar-04	$38.98	99.19%	98.78%	6.53%
VZ	4-Mar-04	$39.25	100.69%	99.47%	7.27%
VZ	3-Mar-04	$39.00	99.36%	98.83%	6.59%
VZ	2-Mar-04	$39.46	101.18%	100.00%	7.84%

WALGREEN CO (WAG) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$37.42	$28.80
	(High.9)(Low1.1)			$31.73	$36.04
	15 Day Range			$35.25	$32.76
WAG	Today	$32.76	100%	92.94%	.00%
WAG	22-Mar-04	$32.76	100.00%	92.94%	.00%
WAG	19-Mar-04	$33.51	102.29%	95.06%	2.29%
WAG	18-Mar-04	$33.51	100.00%	95.06%	2.29%
WAG	17-Mar-04	$33.81	100.90%	95.91%	3.21%
WAG	16-Mar-04	$33.50	99.08%	95.04%	2.26%
WAG	15-Mar-04	$33.95	101.34%	96.31%	3.63%
WAG	12-Mar-04	$33.95	100.00%	96.31%	3.63%
WAG	11-Mar-04	$33.76	99.44%	95.77%	3.05%
WAG	10-Mar-04	$34.33	101.69%	97.39%	4.79%
WAG	9-Mar-04	$34.30	99.91%	97.30%	4.70%
WAG	8-Mar-04	$34.94	101.87%	99.12%	6.65%
WAG	5-Mar-04	$35.11	100.49%	99.60%	7.17%
WAG	4-Mar-04	$34.96	99.57%	99.18%	6.72%
WAG	3-Mar-04	$35.12	100.46%	99.63%	7.20%
WAG	2-Mar-04	$35.25	100.37%	100.00%	7.60%

WASHINGTN MUTUAL (WM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$46.85	$35.05
	(High.9)(Low1.1)			$40.54	$47.22
	15 Day Range			$45.04	$42.93
WM	Today	$42.93	100%	95.32%	.00%
WM	22-Mar-04	$42.93	100.00%	95.32%	.00%
WM	19-Mar-04	$43.31	100.89%	96.16%	.89%
WM	18-Mar-04	$43.85	101.25%	97.36%	2.14%
WM	17-Mar-04	$43.95	100.23%	97.58%	2.38%
WM	16-Mar-04	$43.75	99.54%	97.14%	1.91%
WM	15-Mar-04	$43.14	98.61%	95.78%	.49%
WM	12-Mar-04	$43.58	101.02%	96.76%	1.51%
WM	11-Mar-04	$43.26	99.27%	96.05%	.77%
WM	10-Mar-04	$44.05	101.83%	97.80%	2.61%
WM	9-Mar-04	$44.29	100.54%	98.33%	3.17%
WM	8-Mar-04	$44.47	100.41%	98.73%	3.59%
WM	5-Mar-04	$45.04	101.28%	100.00%	4.91%
WM	4-Mar-04	$44.38	98.53%	98.53%	3.38%
WM	3-Mar-04	$44.48	100.23%	98.76%	3.61%
WM	2-Mar-04	$44.49	100.02%	98.78%	3.63%

WAL-MART STORES (WMT) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$61.31	$50.50
	(High.9)(Low1.1)			$54.95	$63.69
	15 Day Range			$61.05	$57.90
WMT	Today	$58.10	100%	95.17%	.35%
WMT	22-Mar-04	$58.10	100.00%	95.17%	.35%
WMT	19-Mar-04	$58.60	100.86%	95.99%	1.21%
WMT	18-Mar-04	$58.94	100.58%	96.54%	1.80%
WMT	17-Mar-04	$58.35	99.00%	95.58%	.78%
WMT	16-Mar-04	$57.97	99.35%	94.95%	.12%
WMT	15-Mar-04	$57.90	99.88%	94.84%	.00%
WMT	12-Mar-04	$58.48	101.00%	95.79%	1.00%
WMT	11-Mar-04	$57.90	99.01%	94.84%	.00%
WMT	10-Mar-04	$58.76	101.49%	96.25%	1.49%
WMT	9-Mar-04	$60.28	102.59%	98.74%	4.11%
WMT	8-Mar-04	$60.46	100.30%	99.03%	4.42%
WMT	5-Mar-04	$60.24	99.64%	98.67%	4.04%
WMT	4-Mar-04	$61.05	101.34%	100.00%	5.44%
WMT	3-Mar-04	$60.36	98.87%	98.87%	4.25%
WMT	2-Mar-04	$59.55	98.66%	97.54%	2.85%

WILLIAMS SONOMA (WSM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$37.29	$20.45
	(High.9)(Low1.1)			$30.25	$34.47
	15 Day Range			$33.61	$31.34
WSM	Today	$31.71	100%	94.35%	1.18%
WSM	22-Mar-04	$31.71	100.00%	94.35%	1.18%
WSM	19-Mar-04	$32.55	102.65%	96.85%	3.86%
WSM	18-Mar-04	$33.61	103.26%	100.00%	7.24%
WSM	17-Mar-04	$32.80	97.59%	97.59%	4.66%
WSM	16-Mar-04	$31.93	97.35%	95.00%	1.88%
WSM	15-Mar-04	$31.81	99.62%	94.64%	1.50%
WSM	12-Mar-04	$32.31	101.57%	96.13%	3.10%
WSM	11-Mar-04	$31.34	97.00%	93.25%	.00%
WSM	10-Mar-04	$32.00	102.11%	95.21%	2.11%
WSM	9-Mar-04	$31.97	99.91%	95.12%	2.01%
WSM	8-Mar-04	$32.44	101.47%	96.52%	3.51%
WSM	5-Mar-04	$33.35	102.81%	99.23%	6.41%
WSM	4-Mar-04	$32.67	97.96%	97.20%	4.24%
WSM	3-Mar-04	$32.00	97.95%	95.21%	2.11%
WSM	2-Mar-04	$32.20	100.63%	95.80%	2.74%

WEYERHAEUSER CO (WY) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$67.37	$46.30
	(High.9)(Low1.1)			$59.90	$67.80
	15 Day Range			$66.55	$61.64
WY	Today	$62.38	100%	93.73%	1.20%
WY	22-Mar-04	$62.38	100.00%	93.73%	1.20%
WY	19-Mar-04	$64.15	102.84%	96.39%	4.07%
WY	18-Mar-04	$64.00	99.77%	96.17%	3.83%
WY	17-Mar-04	$64.21	100.33%	96.48%	4.17%
WY	16-Mar-04	$62.38	97.15%	93.73%	1.20%
WY	15-Mar-04	$61.64	98.81%	92.62%	.00%
WY	12-Mar-04	$63.13	102.42%	94.86%	2.42%
WY	11-Mar-04	$61.90	98.05%	93.01%	.42%
WY	10-Mar-04	$62.99	101.76%	94.65%	2.19%
WY	9-Mar-04	$64.53	102.44%	96.96%	4.69%
WY	8-Mar-04	$66.12	102.46%	99.35%	7.27%
WY	5-Mar-04	$66.55	100.65%	100.00%	7.97%
WY	4-Mar-04	$66.39	99.76%	99.76%	7.71%
WY	3-Mar-04	$65.42	98.54%	98.30%	6.13%
WY	2-Mar-04	$65.16	99.60%	97.91%	5.71%

EXXON MOBIL (XOM) 1d 5d 3m 6m 1y 2y 5y max

Stock	Date	Close	Percent Daily	Percent from High	Percent from Low
	52 Week Range			$43.40	$34.20
	(High.9)(Low1.1)			$38.50	$45.03
	15 Day Range			$42.78	$40.94
XOM	Today	$40.94	100%	95.70%	.00%
XOM	12-Mar-04	$42.03	102.66%	98.25%	2.66%
XOM	11-Mar-04	$41.35	98.38%	96.66%	1.00%
XOM	10-Mar-04	$42.43	102.61%	99.18%	3.64%
XOM	9-Mar-04	$42.78	100.82%	100.00%	4.49%
XOM	8-Mar-04	$42.56	99.49%	99.49%	3.96%
XOM	5-Mar-04	$42.49	99.84%	99.32%	3.79%
XOM	4-Mar-04	$41.75	98.26%	97.59%	1.98%
XOM	3-Mar-04	$41.90	100.36%	97.94%	2.34%
XOM	2-Mar-04	$42.04	100.33%	98.27%	2.69%
XOM	1-Mar-04	$42.52	101.14%	99.39%	3.86%
XOM	27-Feb-04	$42.17	99.18%	98.57%	3.00%
XOM	26-Feb-04	$42.31	100.33%	98.90%	3.35%
XOM	25-Feb-04	$42.65	100.80%	99.70%	4.18%
XOM	24-Feb-04	$42.31	99.20%	98.90%	3.35%
XOM	23-Feb-04	$42.58	100.64%	99.53%	4.01%