,,,,,, 5401,12/03/99,257,261,249,26185,254 6502,12/03/99,810,816,793,21395,797 6758,12/03/99,18150,18280,18060,830,18200 1801,12/03/99,220,231,220,1016,230 ABG,12/03/99,19.730,20.600,19.500,25374.00,20.110 ACE,12/03/99,10.290,10.290,10.010,389816.00,10.050 ACR,12/03/99,12.840,13.050,12.680,907340.00,12.850 ACS,12/03/99,23.200,23.600,23.200,630170.00,23.500 ACX,12/03/99,35.400,35.550,34.310,459229.00,35.250 ADZ,12/03/99,12.900,13.150,12.430,21567.00,12.950 AEA,12/03/99,15.700,15.940,15.550,34285.00,15.700 AFR,12/03/99,9.640,9.640,9.100,1600.00,9.100 AGI,12/03/99,9.180,9.200,9.030,16542.00,9.200 AGR,12/03/99,6.510,6.940,6.510,7970.00,6.940 AGS,12/03/99,14.730,14.940,14.510,178133.00,14.800 ALB,12/03/99,29.150,29.800,28.250,89914.00,28.500 ALD,12/03/99,19.900,20.700,19.750,68326.00,20.700 AMP,12/03/99,7.660,8.000,7.500,187694.00,8.000 AMS,12/03/99,8.430,8.440,8.180,1166466.00,8.270 ANA,12/03/99,51.350,51.950,49.700,184821.00,50.600 AND,12/03/99,33.890,33.900,33.700,292.00,33.890 ARA,12/03/99,4.810,4.850,4.750,84985.00,4.810 ARG,12/03/99,22.610,22.940,22.060,2435191.00,22.280 ASA,12/03/99,2.210,2.270,2.180,40203.00,2.200 ATL,12/03/99,35.500,35.500,35.500,773.00,35.500 AUM,12/03/99,17.300,17.300,16.750,358665.00,16.950 AZC,12/03/99,12.030,12.250,11.800,122189.00,11.850 AZK,12/03/99,8.300,8.700,8.250,134295.00,8.610 BAM,12/03/99,3.130,3.160,3.070,30845.00,3.140 BAY,12/03/99,39.800,39.800,38.500,65.00,38.500 BBV,12/03/99,13.840,13.920,13.500,8283832.00,13.600 BDL,12/03/99,21.700,22.100,21.550,8898.00,22.100 BKT,12/03/99,38.050,38.110,35.800,515920.00,36.300 BMA,12/03/99,10.600,10.650,10.520,6686.00,10.630 BTO,12/03/99,15.800,15.800,15.770,20208.00,15.770 BVA,12/03/99,8.200,8.300,8.150,38953.00,8.300 BYB,12/03/99,9.000,9.150,8.990,81161.00,9.100 CAF,12/03/99,21.920,22.240,21.920,9616.00,22.000 CAN,12/03/99,14.250,14.380,13.870,128859.00,13.920 CAS,12/03/99,13.800,13.990,13.210,3132.00,13.990 CBL,12/03/99,15.850,15.850,15.550,1200.00,15.550 CEP,12/03/99,10.000,10.090,9.950,40272.00,10.090 CGI,12/03/99,0.390,0.400,0.380,14356.00,0.390 COL,12/03/99,13.900,14.120,13.630,81892.00,13.630 CPF,12/03/99,12.630,12.930,12.510,19505.00,12.930 CPL,12/03/99,24.200,24.600,24.110,2171.00,24.600 CRI,12/03/99,41.560,42.400,41.400,8042.00,42.400 CTE,12/03/99,21.100,21.590,20.950,282103.00,21.140 CTF,12/03/99,22.240,22.490,22.000,49826.00,22.310 CTG,12/03/99,25.710,25.870,25.150,509525.00,25.300 CUN,12/03/99,13.000,13.000,12.550,82900.00,12.550 DGI,12/03/99,9.260,9.700,9.250,11015.00,9.500 DIN,12/03/99,9.150,9.300,9.100,9511.00,9.150 DRC,12/03/99,9.260,9.550,9.210,814457.00,9.350 ECR,12/03/99,0.590,0.600,0.580,487752.00,0.590 ELE,12/03/99,19.780,19.900,19.430,3208610.00,19.760 ENA,12/03/99,4.720,5.000,4.600,28679.00,5.000 ENC,12/03/99,18.990,18.990,18.460,27676.00,18.460 EPC,12/03/99,0.350,0.350,0.350,5500.00,0.350 ESF,12/03/99,1.310,1.370,1.280,43625.00,1.320 EUR,12/03/99,5.170,5.250,5.050,55283.00,5.250 FAE,12/03/99,10.750,10.750,10.600,21666.00,10.610 FCC,12/03/99,21.050,21.500,20.910,351965.00,21.500 FER,12/03/99,16.190,16.200,15.650,309897.00,15.750 FIL,12/03/99,1.310,1.340,1.310,185459.00,1.320 FTX,12/03/99,5.190,5.240,5.100,2709.00,5.240 FUN,12/03/99,13.200,13.250,13.150,10784.00,13.200 GAL,12/03/99,14.450,14.450,14.450,208.00,14.450 GCO,12/03/99,17.130,17.490,17.060,28260.00,17.490 GPP,12/03/99,3.090,3.250,3.040,715112.00,3.180 GSW,12/03/99,1.920,2.090,1.920,28288.00,2.090 GUI,12/03/99,12.360,12.500,12.360,3249.00,12.360 IBE,12/03/99,13.990,14.180,13.750,1464429.00,13.830 IBG,12/03/99,11.950,12.000,11.510,3154.00,12.000 IBP,12/03/99,6.620,6.640,6.580,11925.00,6.640 IDO,12/03/99,4.850,4.850,4.850,2011.00,4.850 IDR,12/03/99,13.980,13.980,13.060,620853.00,13.500 IZB,12/03/99,9.400,9.700,9.360,40512.00,9.600 KOI,12/03/99,22.250,22.640,22.250,2967.00,22.400 LGT,12/03/99,3.400,3.400,3.400,200.00,3.400 LOG,12/03/99,19.750,19.750,18.400,47779.00,18.400 MAP,12/03/99,16.950,16.950,16.600,85186.00,16.750 MCM,12/03/99,26.000,26.900,25.950,9114.00,26.890 MDF,12/03/99,7.920,8.010,7.510,111800.00,7.640 MIA,12/03/99,20.000,20.050,20.000,2789.00,20.000 MLX,12/03/99,6.850,7.000,6.850,21300.00,6.940 MPV,12/03/99,25.920,26.180,25.650,9147.00,26.050 MVC,12/03/99,17.980,17.990,17.510,193749.00,17.510 NEA,12/03/99,3.850,3.920,3.810,7705.00,3.920 NHH,12/03/99,12.350,12.440,12.030,871443.00,12.200 NMQ,12/03/99,0.580,0.600,0.580,180574.00,0.600 OHL,12/03/99,6.150,6.300,6.000,215595.00,6.170 OMS,12/03/99,6.850,6.890,6.810,8127.00,6.850 PAC,12/03/99,2.030,2.050,2.020,8990.00,2.020 PAS,12/03/99,38.980,39.250,37.500,37752.00,37.510 PAT,12/03/99,13.010,13.100,13.010,2515.00,13.050 PIN,12/03/99,8.690,8.740,8.600,132780.00,8.740 POP,12/03/99,62.650,63.450,62.550,405368.00,63.400 PQR,12/03/99,6.200,6.200,5.770,73507.00,6.160 PRY,12/03/99,16.800,16.960,16.300,296124.00,16.780 PSG,12/03/99,8.850,8.850,8.700,30155.00,8.800 PUL,12/03/99,1.660,1.680,1.640,1040538.00,1.670 PVA,12/03/99,10.300,10.370,10.300,1274.00,10.370 RAD,12/03/99,13.490,13.980,13.300,64560.00,13.780 RDM,12/03/99,2.400,2.420,2.340,39140.00,2.340 REE,12/03/99,6.000,6.140,5.880,336099.00,6.120 REP,12/03/99,21.940,22.000,21.750,7299811.00,21.750 RIO,12/03/99,10.200,10.200,10.000,4093.00,10.100 SCH,12/03/99,10.750,10.940,10.600,9925138.00,10.740 SED,12/03/99,4.050,4.100,4.000,56831.00,4.040 SGC,12/03/99,35.990,37.000,34.510,279002.00,35.500 SNC,12/03/99,1.140,1.170,1.130,81057.00,1.150 SOL,12/03/99,12.000,12.000,11.250,641626.00,11.250 SOS,12/03/99,10.090,10.100,9.900,6175.00,10.020 STG,12/03/99,3.200,3.200,3.200,5412.00,3.200 SUP,12/03/99,14.600,15.000,14.270,510422.00,15.000 TAB,12/03/99,16.500,16.700,16.250,1605110.00,16.540 TAZ,12/03/99,9.300,9.300,9.000,50919.00,9.200 TEF,12/03/99,23.170,23.390,22.080,21414084.00,22.500 TFI,12/03/99,12.000,12.000,12.000,2694.00,12.000 TPI,12/03/99,32.090,32.450,30.600,348470.00,30.700 TPZ,12/03/99,4.350,4.370,4.210,1645843.00,4.350 TRR,12/03/99,36.400,36.500,33.900,2676515.00,34.020 TUB,12/03/99,2.000,2.060,1.960,3017849.00,2.010 TUD,12/03/99,7.000,7.000,7.000,4563.00,7.000 UBS,12/03/99,0.820,0.820,0.800,68100.00,0.820 UND,12/03/99,50.000,50.500,50.000,800.00,50.500 UNF,12/03/99,17.240,17.280,16.920,936182.00,17.050 UPL,12/03/99,8.100,8.390,8.010,4873.00,8.250 URA,12/03/99,6.400,6.790,6.400,364261.00,6.730 URB,12/03/99,5.250,5.250,4.900,192531.00,5.010 VAL,12/03/99,7.350,7.500,7.250,531187.00,7.400 VAS,12/03/99,9.300,9.300,9.300,1755.00,9.300 VCP,12/03/99,12.380,12.400,12.380,3156.00,12.400 VDR,12/03/99,22.900,23.500,22.760,19173.00,23.500 VID,12/03/99,7.750,7.940,7.670,27439.00,7.700 VIS,12/03/99,6.990,6.990,6.860,388769.00,6.920 VLE,12/03/99,4.630,4.650,4.300,113307.00,4.600 VWG,12/03/99,49.500,50.500,49.050,844.00,49.950 ZEL,12/03/99,17.250,17.640,16.800,47801.00,17.630 ZNC,12/03/99,4.500,4.750,4.500,20616.00,4.610 ZOT,12/03/99,10.450,10.450,10.350,61643.00,10.410 ZRG,12/03/99,9.480,9.490,9.150,26797.00,9.300 BO,12/02/99,1012.640,1012.640,1012.640,0.00,0.000 BV,12/03/99,14568.000,14568.000,14568.000,0.00,0.000 CA,12/03/99,5256.520,5256.520,5256.520,0.00,0.000 DI,12/03/99,6119.170,6127.120,5942.090,0.00,0.000 EP,12/03/99,1482.000,1485.000,1456.000,4232405.00,0.000 EU,12/03/99,3444.680,3451.420,3382.920,4274514.00,0.000 I3,12/03/99,4924.820,4924.820,4856.770,197730.00,4908.750 IB,12/03/99,11310.000,11357.700,11089.600,1431.00,11152.800 IM,12/03/99,37112.000,37128.000,36480.000,0.00,0.000 IT,12/03/99,25609.000,25613.000,25274.000,15000.00,0.000 LA,12/03/99,3241.100,3250.100,3198.200,0.00,0.000 LE,12/03/99,6742.200,6772.100,6652.300,0.00,0.000 LI,12/03/99,1821.590,1821.590,1821.590,0.00,0.000 LM,12/03/99,6326.000,6326.400,6244.500,0.00,0.000 LS,12/03/99,2931.400,2931.500,2897.200,2493.00,0.000 MA,12/03/99,982.760,986.220,965.880,1431.00,0.000 MV,12/03/99,561.830,561.830,561.830,0.00,0.000 MX,12/03/99,6491.340,6491.340,6491.340,0.00,0.000 NC,12/02/99,3109.940,3117.040,3095.680,0.00,0.000 NT,12/02/99,2894.290,2899.340,2879.840,0.00,0.000 NY,12/02/99,11039.060,11070.720,10988.600,895195.00,0.000 PB,12/03/99,5468.050,5471.640,5361.770,150000.00,0.000 QC,12/02/99,3452.760,3452.760,3353.710,1449411.00,0.000 QQ,12/02/99,3108.420,3108.470,3002.900,0.00,0.000 SA,12/03/99,5018.830,5018.830,5018.830,0.00,0.000 SG,12/03/99,2227.810,2227.810,2227.810,0.00,0.000 SM,12/03/99,7546.900,7557.200,7452.000,92278.00,0.000 SP,12/02/99,1408.790,1408.790,1398.390,0.00,0.000 SX,12/03/99,4975.910,4980.410,4921.300,0.00,0.000 TK,12/02/99,18514.400,18514.400,18514.400,0.00,0.000 TW,12/03/99,7933.170,7933.170,7933.170,0.00,0.000 BLDE,12/02/99,5.180,5.180,5.180,0.00,0.000 BLES,12/03/99,5.340,5.340,5.340,0.00,0.000 BLUS,12/01/99,6.200,6.200,6.200,0.00,0.000 EUDU,12/03/99,1.001,1.001,1.001,1.00,1.014 EUYE,12/03/99,102.660,102.750,102.570,102.64,102.640 LEPT,12/03/99,265.960,266.080,265.830,0.00,0.000 NWX,12/03/99,8005.000,8005.000,8000.000,0.00,0.000 NWZ30,12/03/99,8020.000,8060.000,7980.000,0.00,0.000 XAG,12/03/99,5.220,5.140,5.110,0.00,0.000 XAU,12/03/99,295.750,283.600,282.600,0.00,0.000 ZWX,12/03/99,1152.500,1153.000,1152.000,0.00,0.000 ZWZ30,12/03/99,1182.000,1182.000,1169.000,0.00,0.000