TOTPCT WITHCOM TRANSACTION 3.5 2.9 040908 3.5% NTPAE 2.85 12:42:17 2.95 12:53:24 11 mins 2.98 2.96x2.98 4.1 2.9 040909 0.6% ALOY 3.09 13:04:43 3.11 13:10:49 6 mins 3.11 3.11x3.12 5.4 3.6 040910 1.3% TMWD 2.23 13:22:21 2.26 13:52:51 30 mins 2.27 2.27x2.29 7.1 4.7 040913 1.7% NMGC 1.2 12:12:33 1.22 14:47:52 155 mins 1.22 1.20x1.23 13.6 10.6 040914 6.5% CYTR 1.54 13:19:59 1.64 13:32:26 12 mins 1.67 1.67x1.70 5.3 1.7 040920 (8.3)% INMT 1.09 12:11:53 1 12:46:21 34 mins 1.00 0.95x1.00 5.6 1.4 040921 0.3% ANAD 3.56 13:16:55 3.57 13:21:58 5 mins 3.58 3.57x3.58 3.3 -1.5 040922 (2.3)% LJPC 2.66 13:09:49 2.60 13:14:56 5 mins 2.60 2.59x2.60 4.2 -1.2 041006 0.9% LJPC 3.27 13:33:48 3.30 13:40:14 6 mins 3.30 3.30x3.31 4.2 -1.8 041007 0.0% GNVC 1.26 13:33:57 1.26 15:00:26 86 mins 1.27 1.26x1.28 2.6 -4.0 041008 (1.6)% OSCI 3.12 13:13:56 3.07 13:24:21 10 mins 3.08 3.07x3.08 2.9 -4.3 041013 0.3% ESLR 3.15 13:10:56 3.16 13:20:27 9 mins 3.18 3.16x3.18 7.0 -0.8 041013 4.1% SONT 1.71 13:09:37 1.78 13:52:57 43 mins 1.78 1.77x1.79 3.1 -5.3 041025 (3.9)% ASTM 1.53 13:34:31 1.47 14:53:16 78 mins 1.47 1.47x1.48 3.4 -5.6 041026 0.3% VDSI 2.98 12:31:43 2.99 15:02:49 151 mins 3.00 2.99x3.00 4.3 -5.3 041028 0.9% VWPT 3.27 12:33:14 3.30 12:45:43 12 mins 3.30 3.27x3.30 6.5 -3.7 041028 2.2% NENG 1.83 14:02:13 1.87 14:09:32 7 mins 1.87 1.87x1.88 7.9 -2.9 041103 1.4% WTSLA 1.38 13:36:37 1.40 13:48:00 11 mins 1.43 1.40x1.43 7.9 -3.5 041103 0.0% SVVS 1.16 13:47:16 1.16 15:09:51 82 mins 1.17 1.16x1.18 8.7 -3.3 041104 0.8% BUTL 3.66 12:27:28 3.69 15:02:34 155 mins 3.71 3.69x3.73 9.4 -3.2 041108 0.7% PPHM 1.36 12:11:23 1.37 12:11:48 0 mins 1.39 1.38x1.39 8.7 -4.5 041108 (0.7)% PPHM 1.38 12:12:12 1.37 12:12:22 0 mins 1.37 1.37x1.38 12.4 -1.4 041111 3.7% ANGN 2.99 12:52:43 3.10 12:58:59 6 mins 3.11 3.11x3.14 16.5 2.1 041111 4.1% ANGN 2.93 13:12:51 3.05 13:24:51 12 mins 3.05 3.04x3.05 18.7 3.7 041111 2.2% MAHI 2.73 14:08:25 2.79 14:16:11 7 mins 2.79 2.79x2.80 18.0 2.4 041117 (0.7)% TGAL 1.35 12:19:02 1.34 14:24:13 125 mins 1.34 1.33x1.34 19.8 3.6 041119 1.8% ANLT 2.72 13:42:04 2.77 15:00:48 78 mins 2.79 2.77x2.79 18.9 2.1 041119 (0.9)% PHMD 2.23 12:31:28 2.21 15:01:17 149 mins 2.22 2.21x2.23 17.9 0.5 041122 (1.0)% PIII 1.05 12:44:13 1.04 15:08:16 144 mins 1.05 1.04x1.06 16.4 -1.6 041123 (1.5)% FLYI 2.01 12:15:58 1.98 15:00:46 164 mins 1.99 1.98x1.99 11.6 -7.0 041130 (4.8)% WGAT 2.52 12:37:47 2.40 13:05:14 27 mins 2.40 2.39x2.41 13.1 -6.1 041130 1.5% CHRD 2.01 13:47:20 2.04 15:02:00 74 mins 2.04 2.04x2.05 15.9 -3.9 041207 2.8% VSNT 1.09 13:33:14 1.12 14:29:14 56 mins 1.13 1.12x1.13 19.6 -0.8 041207 3.7% ICCA 1.64 13:21:50 1.70 15:05:15 103 mins 1.70 1.70x1.73 20.7 -0.3 041208 1.1% ALTI 2.73 12:29:59 2.76 15:02:16 152 mins 2.76 2.76x2.77 17.5 -4.1 041209 (3.2)% FORD 3.70 12:15:32 3.58 12:26:49 11 mins 3.62 3.59x3.62 22.5 0.3 041209 5.0% FORD 3.58 13:35:13 3.76 15:00:38 85 mins 3.76 3.76x3.79 25.9 3.1 041210 3.4% EMKR 2.62 12:27:47 2.71 13:02:37 34 mins 2.72 2.71x2.72 30.8 7.4 041210 4.9% EPMD 3.66 12:14:11 3.84 13:59:20 105 mins 3.87 3.84x3.87 30.8 6.8 041213 0.0% TGAL 1.69 12:56:29 1.69 13:04:43 8 mins 1.71 1.70x1.71 32.2 7.6 041213 1.4% LOOK 2.14 13:59:09 2.17 15:00:03 60 mins 2.17 2.17x2.18 26.4 1.2 041213 (5.8)% ARDM 2.08 13:23:04 1.96 15:00:04 97 mins 1.99 1.96x1.99 26.4 0.6 041213 0.0% POCI 1.22 13:53:15 1.22 15:21:29 88 mins 1.24 1.22x1.25 25.7 -0.7 041214 (0.7)% VIGN 1.39 13:08:53 1.38 13:09:08 0 mins 1.39 1.39x1.40 26.3 -0.7 041215 0.6% TMWD 3.41 13:26:24 3.43 15:00:50 94 mins 3.45 3.43x3.45 23.8 -3.8 041216 (2.5)% ZTLDC 1.61 13:40:51 1.57 15:00:21 79 mins 1.57 1.57x1.59 23.4 -4.8 041217 (0.4)% TRIB 2.83 12:32:43 2.82 15:00:06 147 mins 2.83 2.82x2.84 23.1 -5.7 041220 (0.3)% EELN 3.24 12:19:14 3.23 15:00:08 160 mins 3.23 3.23x3.25 21.7 -7.7 041220 (1.4)% BSQR 1.48 12:49:33 1.46 15:04:45 135 mins 1.47 1.46x1.48 22.3 -7.7 041220 0.6% EIDSY 1.54 12:26:30 1.55 15:14:33 168 mins 1.55 1.55x1.57 23.5 -7.1 041223 1.2% DSCM 3.28 12:36:47 3.32 15:03:49 147 mins 3.33 3.32x3.33 20.7 -10.5 041228 (2.8)% MSPD 2.82 12:59:08 2.74 15:00:09 121 mins 2.74 2.74x2.75 20.7 -11.1 041228 0.0% NGRU 1.40 12:55:08 1.40 15:00:11 125 mins 1.40 1.40x1.44 21.5 -10.9 041228 0.8% NMGC 1.22 12:45:04 1.23 15:01:58 136 mins 1.23 1.23x1.24 24.1 -8.9 041229 2.6% ANLT 3.44 12:52:15 3.53 13:25:40 33 mins 3.55 3.50x3.55 28.9 -4.7 041229 4.8% BSQR 1.45 13:13:25 1.52 13:45:02 31 mins 1.53 1.53x1.54 30.0 -4.2 041229 1.1% TRIB 2.82 13:30:03 2.85 15:01:41 91 mins 2.85 2.85x2.86 29.6 -5.2 041230 (0.4)% RNDC 2.29 13:43:51 2.28 15:03:21 79 mins 2.28 2.28x2.29 31.3 -4.1 050103 1.7% CLGY 2.86 13:55:43 2.91 15:02:07 66 mins 2.94 2.91x2.95 32.7 -3.3 050105 1.4% SQNM 1.46 12:31:46 1.48 12:32:19 0 mins 1.49 1.49x1.50 33.4 -3.2 050105 0.7% SQNM 1.45 12:34:21 1.46 12:34:35 0 mins 1.46 1.46x1.47 39.8 2.6 050106 6.4% VITX 1.09 13:33:17 1.16 14:55:48 82 mins 1.16 1.16x1.17 39.8 2.0 050106 0.0% VERT 1.43 12:33:12 1.43 15:05:01 151 mins 1.43 1.43x1.44 37.5 -0.9 050107 (2.3)% BVSN 2.60 12:55:20 2.54 15:05:25 130 mins 2.54 2.54x2.55 37.8 -1.2 050110 0.3% TFSM 3.83 13:08:03 3.84 14:24:43 76 mins 3.87 3.87x3.89 40.1 0.5 050110 2.3% GNVC 1.77 12:53:30 1.81 14:32:45 99 mins 1.81 1.80x1.81 39.5 -0.7 050111 (0.6)% EMRG 1.71 12:28:09 1.70 12:28:48 0 mins 1.73 1.71x1.73 41.1 0.3 050111 1.6% PMTRE 1.90 12:19:00 1.93 12:37:27 18 mins 1.97 1.90x1.97 40.3 -1.1 050111 (0.8)% ARTG 1.20 12:17:04 1.19 15:03:18 166 mins 1.19 1.19x1.20 46.5 4.5 050111 6.2% CTIB 2.26 13:58:35 2.40 15:05:50 67 mins 2.40 2.40x2.43 58.5 15.9 050112 12.0% CMTN 1.91 13:33:33 2.14 14:47:27 73 mins 2.15 2.11x2.15 56.8 13.6 050112 (1.7)% TWTC 3.58 12:46:11 3.52 15:00:01 133 mins 3.52 3.52x3.53 56.8 13.0 050112 0.0% FONR 1.44 12:45:24 1.44 15:03:01 137 mins 1.45 1.44x1.46 54.4 10.0 050113 (2.4)% WAVX 1.23 13:39:48 1.20 15:03:33 83 mins 1.21 1.20x1.21 53.7 8.7 050119 (0.7)% SRXA 1.42 13:41:46 1.41 13:52:17 10 mins 1.42 1.41x1.42 53.0 7.4 050120 (0.7)% EMRG 1.40 12:53:17 1.39 12:53:57 0 mins 1.41 1.39x1.41 51.3 5.1 050120 (1.7)% PARS 1.15 13:41:11 1.13 15:00:11 79 mins 1.14 1.13x1.14 50.8 4.0 050120 (0.5)% STXN 2.22 13:09:06 2.21 15:00:54 111 mins 2.21 2.21x2.23 55.7 8.3 050124 4.9% ASTM 2.87 12:42:15 3.01 12:49:01 6 mins 3.01 3.01x3.02 55.7 7.7 050128 0.0% GLOW 2.03 12:23:40 2.03 12:33:27 9 mins 2.05 2.03x2.07 57.3 8.7 050128 1.6% CDSS 1.85 12:46:21 1.88 12:56:33 10 mins 1.90 1.89x1.90 41.3 -7.9 050128 (16.0)% GIGA 3.06 12:44:53 2.57 15:00:01 135 mins 2.65 2.57x2.69 35.1 -14.7 050203 (6.2)% ICTS 2.57 12:33:13 2.41 13:38:56 65 mins 2.44 2.41x2.44 37.0 -13.4 050208 1.9% WOLV 1.05 12:49:57 1.07 12:53:43 3 mins 1.07 1.02x1.08 30.3 -20.7 050216 (6.7)% ULTEQ 1.34 12:18:21 1.25 12:59:16 40 mins 1.26 1.25x1.26 32.8 -18.8 050216 2.5% ULTEQ 1.18 13:18:23 1.21 13:21:45 3 mins 1.22 1.21x1.22 35.8 -16.4 050224 3.0% DCEL 2.33 13:47:02 2.40 15:00:02 73 mins 2.41 2.40x2.41 35.8 -17.0 050224 0.0% EDGR 2.48 12:41:41 2.48 15:02:02 140 mins 2.50 2.48x2.51 35.1 -18.3 050302 (0.7)% INFO 1.41 12:55:06 1.40 15:00:46 125 mins 1.42 1.40x1.42 37.5 -16.5 050309 2.4% RGEN 1.64 13:58:42 1.68 15:01:05 62 mins 1.69 1.68x1.70 28.0 -26.6 050314 (9.5)% SPAB 2.11 12:39:16 1.91 15:03:17 144 mins 1.96 1.91x1.97 28.0 -27.2 050314 0.0% BKHM 1.61 13:11:50 1.61 15:03:30 111 mins 1.61 1.61x1.62 29.3 -26.5 050315 1.3% EDGR 3.00 13:48:35 3.04 15:08:05 79 mins 3.05 3.04x3.06 33.3 -23.1 050330 4.0% SYBR 2.53 12:48:03 2.63 12:58:19 10 mins 2.65 2.63x2.66 29.8 -27.2 050420 (3.5)% OSCI 2.00 12:34:56 1.93 15:00:52 145 mins 1.95 1.93x1.95 29.5 -28.1 050420 (0.3)% CRIS 3.51 12:25:38 3.50 15:01:34 155 mins 3.51 3.50x3.52 29.5 -28.7 050421 0.0% GLFD 2.50 13:11:28 2.50 13:17:44 6 mins 2.51 2.50x2.52 32.6 -26.2 050422 3.1% DISK 3.83 13:15:01 3.95 13:24:51 9 mins 3.99 3.94x3.99 35.5 -23.9 050503 2.9% POCI 1.03 13:55:54 1.06 13:58:04 2 mins 1.07 1.05x1.07 33.1 -26.9 050505 (2.4)% VION 2.89 13:54:52 2.82 13:59:51 4 mins 2.86 2.84x2.86 32.3 -28.3 050525 (0.8)% ISIS 3.86 13:12:22 3.83 15:00:01 107 mins 3.84 3.83x3.84 27.6 -33.6 050601 (4.7)% AGCC 2.12 13:48:18 2.02 15:03:48 75 mins 2.03 2.02x2.03 24.9 -36.9 050607 (2.7)% ADAT 2.59 12:50:09 2.52 15:00:39 130 mins 2.53 2.52x2.55 29.4 -33.0 050616 4.5% ADAT 2.91 12:28:39 3.04 14:58:50 150 mins 3.06 3.05x3.06 29.8 -33.2 050708 0.4% FUEL 2.46 13:01:26 2.47 15:01:43 120 mins 2.48 2.47x2.48 28.0 -35.6 050719 (1.8)% ZIXI 3.29 13:18:30 3.23 15:01:48 103 mins 3.23 3.23x3.24 31.0 -33.2 050801 3.0% BDCO 3 13:53:35 3.09 15:00:09 66 mins 3.09 3.09x3.11 28.0 -36.8 050802 (3.0)% INLD 2.67 12:36:33 2.59 15:00:26 143 mins 2.60 2.59x2.61 26.2 -39.2 050908 (1.8)% PESI 2.79 12:55:46 2.74 13:49:38 53 mins 2.75 2.74x2.75 -23.5 -89.5 050913 (49.7)% NWAC 3.04 13:38:49 1.53 14:36:30 57 mins 1.56 1.55x1.56 -23.1 -89.7 050928 0.4% ALTI 2.77 13:53:41 2.78 14:02:28 8 mins 2.78 2.78x2.80 -24.7 -91.9 051004 (1.6)% GENR 1.89 13:16:15 1.86 15:00:10 103 mins 1.86 1.86x1.87 -24.2 -92.0 051010 0.5% INNO 1.83 13:35:48 1.84 15:01:25 85 mins 1.85 1.84x1.85 -26.6 -95.0 051014 (2.4)% ECST 1.67 12:58:30 1.63 13:05:06 6 mins 1.65 1.63x1.66 -28.6 -97.6 051024 (2.0)% GTCB 1.47 12:32:37 1.44 15:02:43 150 mins 1.45 1.44x1.46 -27.8 -97.4 051026 0.8% LVLT 2.63 13:16:40 2.65 13:25:15 8 mins 2.68 2.67x2.68 -27.2 -97.4 051028 0.6% NYFXE 3.34 13:55:08 3.36 14:07:12 12 mins 3.36 3.36x3.38 -26.7 -97.5 051031 0.5% CBMX 1.99 13:25:29 2.00 13:31:11 5 mins 2.01 2.00x2.01 -26.1 -97.5 051104 0.6% MCEL 1.55 13:38:08 1.56 13:49:36 11 mins 1.58 1.57x1.58 -23.9 -95.9 051109 2.2% IPIX 2.26 13:41:55 2.31 13:44:29 2 mins 2.34 2.33x2.34 -21.2 -93.8 051110 2.7% MGRM 1.86 13:11:03 1.91 15:01:36 110 mins 1.93 1.91x1.93 -17.8 -91.0 051129 3.4% JADE 3.79 12:11:31 3.92 12:32:20 20 mins 3.94 3.93x3.95 -17.2 -91.0 051130 0.6% MCEL 1.65 12:32:05 1.66 12:32:48 0 mins 1.67 1.66x1.67 -15.0 -89.4 051209 2.2% ANLT 2.32 12:59:22 2.37 13:23:37 24 mins 2.39 2.38x2.40