,,,,,, ABG,11/23/99,22.000,22.800,22.000,20929.00,22.650 ACE,11/23/99,10.490,10.650,10.420,542219.00,10.520 ACR,11/23/99,12.010,12.150,11.910,88579.00,12.010 ACS,11/23/99,24.100,24.300,23.910,313457.00,24.100 ACX,11/23/99,31.110,31.200,30.500,226814.00,30.500 ADZ,11/23/99,13.060,13.440,12.600,89760.00,13.440 AEA,11/23/99,15.700,16.000,15.700,8862.00,16.000 AFR,11/23/99,8.500,8.500,8.400,6890.00,8.400 AGI,11/23/99,9.000,9.090,8.800,20862.00,9.060 AGR,11/23/99,7.050,7.200,6.950,24079.00,7.200 AGS,11/23/99,15.050,15.200,15.010,474005.00,15.190 ALB,11/23/99,28.500,29.250,28.000,258853.00,28.000 ALD,11/23/99,19.000,19.800,19.000,156088.00,19.800 AMP,11/23/99,7.110,7.120,6.910,37858.00,7.100 AMS,11/23/99,6.900,7.060,6.800,955219.00,6.990 ANA,11/23/99,43.950,45.600,43.500,169738.00,45.400 AND,11/23/99,34.000,34.300,34.000,360.00,34.000 ARA,11/23/99,4.850,5.000,4.830,70256.00,5.000 ARG,11/23/99,21.980,22.170,21.670,3075861.00,21.670 ASA,11/23/99,2.530,2.620,2.520,43474.00,2.620 ATL,11/23/99,36.000,36.200,36.000,200.00,36.200 AUM,11/23/99,17.770,18.100,17.570,164473.00,18.100 AZC,11/23/99,11.750,11.750,11.250,189121.00,11.400 AZK,11/23/99,8.750,9.200,8.610,633132.00,9.200 BAM,11/23/99,3.390,3.390,3.360,18329.00,3.370 BAY,11/23/99,39.800,39.800,38.610,250.00,38.610 BBV,11/23/99,13.350,13.390,13.180,7083319.00,13.180 BDL,11/23/99,23.210,24.940,23.210,34786.00,24.850 BES,11/23/99,3.300,3.300,3.300,500.00,3.300 BKT,11/23/99,35.500,36.200,35.330,181263.00,36.060 BMA,11/23/99,10.900,11.050,10.720,23155.00,10.750 BTO,11/23/99,15.720,15.720,15.700,8746.00,15.700 BVA,11/23/99,8.410,8.480,8.410,12588.00,8.420 BYB,11/23/99,9.320,9.800,9.320,41562.00,9.600 CAF,11/23/99,23.100,23.100,23.020,1216.00,23.020 CAN,11/23/99,13.740,14.020,13.700,81971.00,13.750 CAS,11/23/99,14.000,14.000,13.800,1641.00,14.000 CBL,11/23/99,16.000,16.000,16.000,720.00,16.000 CEP,11/23/99,9.850,10.100,9.850,234069.00,10.100 CGI,11/23/99,0.400,0.400,0.380,90282.00,0.390 COL,11/23/99,14.350,14.350,14.250,143558.00,14.300 CPF,11/23/99,13.300,13.750,13.200,25714.00,13.750 CPL,11/23/99,26.000,26.900,25.510,24092.00,26.500 CRI,11/23/99,42.000,44.400,42.000,20648.00,44.400 CTE,11/23/99,22.900,23.470,22.900,185338.00,22.900 CTF,11/23/99,23.750,23.880,23.540,151029.00,23.690 CTG,11/23/99,23.860,23.870,23.020,371166.00,23.020 CUN,11/23/99,12.800,12.800,12.800,1145.00,12.800 DGI,11/23/99,9.750,10.000,9.750,8174.00,10.000 DIN,11/23/99,9.350,9.600,9.100,9641.00,9.100 DRC,11/23/99,9.800,9.980,9.710,692865.00,9.790 ECR,11/23/99,0.600,0.600,0.560,1377492.00,0.570 ELE,11/23/99,19.130,19.450,19.000,2818314.00,19.200 ENA,11/23/99,5.430,5.500,5.430,4462.00,5.500 ENC,11/23/99,19.190,19.220,18.600,72543.00,18.600 EPC,11/23/99,0.360,0.360,0.350,11413.00,0.350 ESF,11/23/99,1.270,1.350,1.250,39992.00,1.250 EUR,11/23/99,5.830,5.890,5.830,17946.00,5.870 FAE,11/23/99,10.950,11.040,10.900,41342.00,11.000 FCC,11/23/99,21.410,22.250,21.410,458284.00,22.000 FER,11/23/99,17.000,17.140,16.800,116678.00,17.000 FIL,11/23/99,1.330,1.350,1.320,119917.00,1.320 FTX,11/23/99,5.450,5.450,5.120,3731.00,5.120 FUN,11/23/99,14.500,15.000,14.440,19662.00,15.000 GAL,11/23/99,14.260,14.260,14.260,850.00,14.260 GCO,11/23/99,18.110,18.300,18.050,11220.00,18.200 GPP,11/23/99,0.190,0.190,0.180,2329521.00,0.180 GSW,11/23/99,1.890,1.950,1.850,69988.00,1.900 GUI,11/23/99,12.350,12.500,12.300,2961.00,12.500 IBE,11/23/99,13.830,14.170,13.790,1579449.00,13.790 IBG,11/23/99,11.990,12.200,11.650,14479.00,12.100 IBP,11/23/99,6.780,6.800,6.630,18348.00,6.720 IDO,11/23/99,5.210,5.210,5.200,1320.00,5.200 IDR,11/23/99,11.170,11.230,11.060,164643.00,11.060 IZB,11/23/99,8.850,9.000,8.240,122982.00,8.240 KOI,11/23/99,24.010,24.450,23.900,1898.00,23.900 LOG,11/23/99,20.080,20.090,19.520,11615.00,20.090 MAP,11/23/99,16.950,17.090,16.820,194420.00,17.090 MCM,11/23/99,25.130,25.900,24.900,4644.00,25.900 MDF,11/23/99,7.780,7.810,7.610,16746.00,7.810 MIA,11/23/99,20.250,20.280,19.710,597.00,20.280 MLX,11/23/99,7.040,7.180,6.800,15937.00,7.090 MPV,11/23/99,25.750,26.300,25.750,42812.00,26.300 MVC,11/23/99,18.810,19.140,18.810,186351.00,19.040 NEA,11/23/99,4.100,4.170,4.010,57008.00,4.050 NHH,11/23/99,11.400,11.400,11.260,948363.00,11.350 NMQ,11/23/99,0.600,0.620,0.590,183923.00,0.590 OHL,11/23/99,6.250,6.620,6.250,415442.00,6.510 OMS,11/23/99,7.010,7.120,7.010,3755.00,7.050 PAC,11/23/99,2.120,2.190,2.100,133742.00,2.180 PAS,11/23/99,38.300,39.200,38.100,14169.00,38.960 PAT,11/23/99,13.500,13.590,13.360,912.00,13.590 PIN,11/23/99,8.680,8.700,8.620,89610.00,8.700 POP,11/23/99,64.150,64.550,63.500,264119.00,64.350 PQR,11/23/99,5.850,5.990,5.760,52302.00,5.850 PRY,11/23/99,18.240,18.350,18.040,459176.00,18.100 PSG,11/23/99,9.020,9.150,8.900,433125.00,9.150 PUL,11/23/99,1.720,1.720,1.650,6722405.00,1.660 PVA,11/23/99,10.620,10.660,10.350,3691.00,10.660 RAD,11/23/99,13.150,13.470,13.100,20662.00,13.470 RDM,11/23/99,2.670,2.740,2.610,99176.00,2.620 REE,11/23/99,6.360,6.590,6.360,194986.00,6.450 REP,11/23/99,20.980,21.090,20.830,3419924.00,20.860 RIO,11/23/99,10.350,10.400,10.060,2937.00,10.060 SCH,11/23/99,10.800,10.870,10.550,8322057.00,10.590 SED,11/23/99,4.170,4.230,4.130,17614.00,4.200 SGC,11/23/99,29.900,30.450,29.800,225812.00,29.900 SNC,11/23/99,1.250,1.250,1.100,736250.00,1.110 SOL,11/23/99,12.300,12.350,12.010,449513.00,12.190 SOS,11/23/99,10.000,10.000,9.900,4330.00,10.000 STG,11/23/99,3.400,3.440,3.200,22750.00,3.200 SUP,11/23/99,16.200,16.500,16.050,113328.00,16.500 TAB,11/23/99,16.110,16.280,15.750,2511476.00,16.000 TAZ,11/23/99,9.000,9.090,8.850,71988.00,8.900 TEF,11/23/99,19.900,19.970,19.710,14010492.00,19.820 TFI,11/23/99,12.050,12.050,11.920,18737.00,11.920 TPI,11/23/99,24.070,24.180,23.780,227129.00,24.150 TPZ,11/23/99,4.600,4.750,4.520,1496253.00,4.630 TRR,11/23/99,30.310,31.250,30.300,2298761.00,30.580 TUB,11/23/99,1.890,1.920,1.890,175894.00,1.900 TUD,11/23/99,7.370,7.370,7.350,884.00,7.350 UBS,11/23/99,0.850,0.870,0.830,86591.00,0.850 UND,11/23/99,52.000,52.000,50.500,3885.00,50.500 UNF,11/23/99,14.980,15.000,14.820,957270.00,14.820 UPL,11/23/99,8.990,9.050,8.700,7679.00,9.050 URA,11/23/99,6.980,7.130,6.970,375359.00,7.080 URB,11/23/99,5.400,5.570,5.280,171298.00,5.560 VAL,11/23/99,7.320,7.480,7.270,450807.00,7.450 VAS,11/23/99,9.650,9.650,9.650,20.00,9.650 VCP,11/23/99,12.370,12.370,12.320,25614.00,12.330 VDR,11/23/99,25.100,25.980,24.950,8803.00,25.980 VID,11/23/99,7.910,8.180,7.910,35906.00,8.150 VIS,11/23/99,7.620,7.790,7.600,241262.00,7.730 VLE,11/23/99,4.600,4.650,4.600,16954.00,4.600 VWG,11/23/99,51.700,52.500,51.500,2998.00,52.500 ZEL,11/23/99,17.920,19.000,17.910,308774.00,18.600 ZNC,11/23/99,4.850,4.920,4.750,11255.00,4.790 ZOT,11/23/99,10.320,10.730,10.320,54093.00,10.550 ZRG,11/23/99,9.100,9.130,9.010,122701.00,9.060 BO,11/22/99,979.950,979.950,979.950,0.00,0.000 BV,11/23/99,13456.000,13456.000,13456.000,0.00,0.000 CA,11/23/99,5514.500,5514.500,5514.500,0.00,0.000 DI,11/23/99,5811.890,5869.680,5794.140,0.00,0.000 EP,11/23/99,1414.000,1420.000,1403.000,4232405.00,0.000 EU,11/23/99,3287.820,3305.300,3260.540,4274514.00,0.000 I3,11/23/99,4726.330,4748.330,4716.610,277829.00,4727.270 IB,11/23/99,10685.100,10708.200,10608.200,1040.00,0.000 IM,11/23/99,34790.000,34989.000,34656.000,0.00,0.000 IT,11/23/99,24085.000,24196.000,24011.000,15000.00,0.000 LA,11/23/99,3140.400,3147.000,3094.700,0.00,0.000 LE,11/23/99,6534.600,6551.300,6426.600,0.00,0.000 LI,11/23/99,1762.560,1762.560,1762.560,0.00,0.000 LM,11/23/99,6122.200,6125.200,6097.400,0.00,0.000 LS,11/23/99,2855.200,2856.200,2850.700,2493.00,0.000 MA,11/23/99,937.740,940.630,934.420,1040.00,0.000 MV,11/23/99,539.170,539.170,539.170,0.00,0.000 MX,11/23/99,6076.360,6076.360,6076.360,0.00,0.000 NC,11/22/99,3139.590,3145.320,3119.580,0.00,0.000 NT,11/22/99,2954.900,2975.430,2920.390,0.00,0.000 NY,11/22/99,11089.520,11112.770,10978.200,868879.00,0.000 PB,11/23/99,5152.870,5196.110,5139.510,55000.00,0.000 QC,11/22/99,3392.560,3400.230,3357.680,1373559.00,0.000 QQ,11/22/99,3049.610,3057.060,3010.920,0.00,0.000 SA,11/23/99,4811.810,4811.810,4811.810,0.00,0.000 SG,11/23/99,2210.900,2210.900,2210.900,0.00,0.000 SM,11/23/99,7279.500,7317.600,7265.400,92278.00,0.000 SP,11/22/99,1420.940,1425.010,1412.400,0.00,0.000 SX,11/23/99,4793.280,4811.970,4784.450,0.00,0.000 SY,11/23/99,3061.400,3061.400,3061.400,0.00,0.000 BLDE,11/22/99,5.080,5.080,5.080,0.00,0.000 BLES,11/23/99,5.290,5.290,5.290,0.00,0.000 BLUS,11/19/99,6.166,6.166,6.166,0.00,0.000 EUDU,11/23/99,1.027,1.027,1.027,1.03,1.040 EUYE,11/23/99,107.010,107.030,106.990,107.00,107.020 LEPT,11/23/99,263.190,263.310,263.060,0.00,0.000 NWX,11/23/99,7860.000,7855.000,7855.000,0.00,0.000 NWZ30,11/23/99,7900.000,7900.000,7880.000,0.00,0.000 XAG,11/23/99,5.220,5.270,5.240,0.00,0.000 XAU,11/23/99,295.750,298.200,297.200,0.00,0.000 ZWX,11/23/99,1155.000,1154.500,1154.000,0.00,0.000 ZWZ30,11/23/99,1167.000,1169.000,1166.000,0.00,0.000