,,,,,, 5401,11/24/99,227,246,227,10375,244 6502,11/24/99,740,757,716,13717,720 6758,11/24/99,18890,19090,18590,1900,18660 1801,11/24/99,203,211,200,1996,210 ABG,11/24/99,22.000,22.450,22.000,15314.00,22.450 ACE,11/24/99,10.250,10.530,10.190,606739.00,10.530 ACR,11/24/99,12.030,12.100,12.000,173305.00,12.100 ACS,11/24/99,24.280,24.330,24.100,132655.00,24.290 ACX,11/24/99,30.510,31.000,30.510,110049.00,31.000 ADZ,11/24/99,13.070,13.240,12.800,35192.00,12.800 AEA,11/24/99,15.800,16.100,15.540,52300.00,15.540 AFR,11/24/99,8.500,8.700,8.500,4500.00,8.700 AGI,11/24/99,8.950,9.090,8.780,13904.00,9.000 AGR,11/24/99,6.950,7.090,6.900,13920.00,7.000 AGS,11/24/99,15.140,15.200,15.050,174921.00,15.160 ALB,11/24/99,28.450,29.000,28.050,69606.00,28.690 ALD,11/24/99,19.150,19.490,19.050,46840.00,19.490 AMP,11/24/99,7.080,7.090,6.930,56408.00,6.930 AMS,11/24/99,6.600,6.900,6.500,1564090.00,6.810 ANA,11/24/99,45.400,45.400,44.270,84786.00,44.400 AND,11/24/99,34.000,34.200,34.000,194.00,34.200 ARA,11/24/99,4.890,4.890,4.840,10142.00,4.850 ARG,11/24/99,22.290,22.340,21.930,2248295.00,21.930 ASA,11/24/99,2.470,2.560,2.470,13050.00,2.530 ATL,11/24/99,36.200,36.200,36.200,230.00,36.200 AUM,11/24/99,17.550,17.830,17.520,177032.00,17.830 AZC,11/24/99,11.490,11.880,11.390,69927.00,11.870 AZK,11/24/99,9.120,9.170,8.800,602006.00,8.990 BAM,11/24/99,3.400,3.430,3.380,29617.00,3.430 BAY,11/24/99,39.800,39.800,38.700,14.00,38.700 BBV,11/24/99,13.500,13.540,13.270,7239416.00,13.330 BDL,11/24/99,23.500,24.000,23.410,73787.00,24.000 BKT,11/24/99,35.180,35.800,35.000,324290.00,35.800 BMA,11/24/99,10.800,11.000,10.800,14800.00,10.960 BTO,11/24/99,15.720,15.730,15.720,15673.00,15.720 BVA,11/24/99,8.400,8.480,8.390,17436.00,8.410 BYB,11/24/99,9.360,9.450,9.290,24888.00,9.450 CAF,11/24/99,23.050,23.100,23.000,1999.00,23.000 CAN,11/24/99,13.690,13.860,13.600,70401.00,13.740 CAS,11/24/99,14.500,14.500,13.710,1996.00,13.750 CBL,11/24/99,16.000,16.500,16.000,125.00,16.500 CEP,11/24/99,9.890,10.020,9.800,63970.00,9.940 CGI,11/24/99,0.400,0.400,0.400,45575.00,0.400 COL,11/24/99,14.350,14.400,14.260,63825.00,14.260 CPF,11/24/99,13.300,13.600,13.050,15401.00,13.600 CPL,11/24/99,26.000,26.250,25.950,21719.00,26.000 CRI,11/24/99,41.800,43.590,41.800,6849.00,42.230 CTE,11/24/99,22.900,23.400,22.780,137619.00,23.400 CTF,11/24/99,23.980,24.000,23.800,64506.00,23.900 CTG,11/24/99,24.050,24.500,23.800,380757.00,24.000 CUN,11/24/99,12.800,12.800,12.410,3325.00,12.410 DGI,11/24/99,9.900,10.070,9.760,6629.00,9.760 DIN,11/24/99,9.600,9.640,9.270,51082.00,9.270 DRC,11/24/99,9.920,9.940,9.700,479404.00,9.700 ECR,11/24/99,0.620,0.640,0.600,1955637.00,0.600 ELE,11/24/99,19.450,19.450,19.150,2098028.00,19.170 ENA,11/24/99,5.520,5.590,5.500,78214.00,5.590 ENC,11/24/99,19.160,19.220,19.000,39194.00,19.000 EPC,11/24/99,0.360,0.360,0.360,27345.00,0.360 ESF,11/24/99,1.270,1.310,1.250,38398.00,1.280 EUR,11/24/99,5.850,5.950,5.830,13916.00,5.900 FAE,11/24/99,10.810,11.000,10.800,62762.00,11.000 FCC,11/24/99,21.100,21.850,21.000,363559.00,21.490 FER,11/24/99,16.810,17.010,16.650,200532.00,17.010 FIL,11/24/99,1.310,1.340,1.300,93104.00,1.320 FTX,11/24/99,5.400,5.480,5.170,3500.00,5.480 FUN,11/24/99,14.400,14.500,14.250,18821.00,14.500 GAL,11/24/99,14.260,14.900,14.260,46.00,14.900 GCO,11/24/99,18.250,18.300,18.110,19563.00,18.300 GPP,11/24/99,0.190,0.190,0.180,1852731.00,0.190 GSW,11/24/99,1.890,1.940,1.830,32281.00,1.870 GUI,11/24/99,12.350,12.450,12.350,4073.00,12.350 IBE,11/24/99,13.840,13.960,13.790,1160176.00,13.920 IBG,11/24/99,11.670,12.290,11.560,8683.00,12.290 IBP,11/24/99,6.500,6.840,6.500,57158.00,6.750 IDO,11/24/99,5.350,5.350,5.300,1566.00,5.300 IDR,11/24/99,11.150,11.200,11.020,138883.00,11.200 KOI,11/24/99,23.600,23.800,23.600,3070.00,23.800 LGT,11/24/99,3.550,3.550,3.540,1500.00,3.540 LOG,11/24/99,19.920,20.070,19.600,19608.00,20.070 MAP,11/24/99,16.950,16.950,16.750,115523.00,16.900 MCM,11/24/99,25.200,25.200,25.040,2235.00,25.130 MDF,11/24/99,7.720,7.800,7.650,16094.00,7.790 MIA,11/24/99,20.000,20.000,19.990,935.00,20.000 MLX,11/24/99,7.010,7.020,7.000,15901.00,7.000 MPV,11/24/99,25.960,26.000,25.850,13153.00,26.000 MVC,11/24/99,19.270,19.380,18.600,65931.00,18.600 NEA,11/24/99,3.990,4.100,3.950,27759.00,4.060 NHH,11/24/99,11.520,11.530,11.330,432451.00,11.410 NMQ,11/24/99,0.600,0.610,0.590,60088.00,0.600 OHL,11/24/99,6.320,6.400,6.200,1099974.00,6.400 OMS,11/24/99,6.930,7.090,6.900,12204.00,7.080 PAC,11/24/99,2.100,2.150,2.100,31468.00,2.130 PAS,11/24/99,38.300,39.400,38.100,7032.00,38.300 PAT,11/24/99,13.450,13.550,13.350,865.00,13.550 PIN,11/24/99,8.540,8.690,8.510,177347.00,8.690 POP,11/24/99,64.250,64.600,64.000,353964.00,64.400 PQR,11/24/99,5.860,5.930,5.750,15542.00,5.760 PRY,11/24/99,18.240,18.350,18.000,279091.00,18.350 PSG,11/24/99,8.950,8.990,8.950,4146.00,8.980 PUL,11/24/99,1.690,1.720,1.680,1738284.00,1.720 PVA,11/24/99,10.620,10.620,10.320,470.00,10.320 RAD,11/24/99,13.400,13.400,13.110,54529.00,13.110 RDM,11/24/99,2.640,2.750,2.640,59869.00,2.680 REE,11/24/99,6.400,6.490,6.380,60056.00,6.400 REP,11/24/99,21.000,21.200,20.780,4746316.00,20.850 RIO,11/24/99,10.350,10.350,10.200,1446.00,10.200 SCH,11/24/99,10.920,10.920,10.800,6267426.00,10.880 SED,11/24/99,4.170,4.200,4.110,14977.00,4.150 SGC,11/24/99,30.450,30.480,29.000,124960.00,29.800 SNC,11/24/99,1.170,1.260,1.170,201837.00,1.250 SOL,11/24/99,12.100,12.200,12.030,115680.00,12.100 SOS,11/24/99,9.980,10.000,9.920,7700.00,10.000 STG,11/24/99,3.400,3.400,3.400,3618.00,3.400 SUP,11/24/99,16.350,16.350,16.030,51279.00,16.340 TAB,11/24/99,16.010,16.180,15.900,1163932.00,16.150 TAZ,11/24/99,8.900,9.000,8.850,44312.00,8.950 TEF,11/24/99,19.780,19.900,19.620,11149588.00,19.800 TFI,11/24/99,12.050,12.050,11.960,32746.00,11.980 TPI,11/24/99,26.970,26.980,23.900,946921.00,24.000 TPZ,11/24/99,4.460,4.630,4.430,1772660.00,4.610 TRR,11/24/99,30.000,30.790,29.450,2340022.00,30.000 TUB,11/24/99,1.900,1.930,1.900,193554.00,1.900 TUD,11/24/99,7.400,7.400,7.400,4600.00,7.400 UBS,11/24/99,0.840,0.850,0.830,26115.00,0.840 UNF,11/24/99,14.990,15.030,14.900,462780.00,14.920 UPL,11/24/99,8.630,9.050,8.600,8094.00,9.050 URA,11/24/99,6.970,7.040,6.950,97691.00,7.000 URB,11/24/99,5.400,5.490,5.350,211968.00,5.490 VAL,11/24/99,7.600,7.640,7.420,1455320.00,7.420 VAS,11/24/99,9.500,9.500,9.500,600.00,9.500 VCP,11/24/99,12.330,12.370,12.320,7520.00,12.370 VDR,11/24/99,25.050,25.250,25.010,8888.00,25.150 VID,11/24/99,7.880,8.000,7.860,61720.00,8.000 VIS,11/24/99,7.670,7.700,7.500,683778.00,7.590 VLE,11/24/99,4.600,4.650,4.600,32174.00,4.650 VWG,11/24/99,51.000,52.450,50.950,2204.00,52.450 ZEL,11/24/99,18.400,18.690,17.900,235827.00,18.210 ZNC,11/24/99,4.700,4.850,4.700,4947.00,4.840 ZOT,11/24/99,10.330,10.620,10.330,31600.00,10.380 ZRG,11/24/99,9.050,9.130,9.050,11365.00,9.050 BO,11/23/99,985.200,985.200,985.200,0.00,0.000 BV,11/24/99,13594.000,13594.000,13594.000,0.00,0.000 CA,11/24/99,5366.020,5366.020,5366.020,0.00,0.000 DI,11/24/99,5818.730,5852.450,5765.360,0.00,0.000 EP,11/24/99,1417.000,1421.000,1406.000,4232405.00,0.000 EU,11/24/99,3291.100,3300.270,3260.110,4274514.00,0.000 HK,11/24/99,15307.200,15307.200,15307.200,0.00,0.000 I3,11/24/99,4778.030,4778.030,4729.060,92089.00,4735.550 IB,11/24/99,10720.200,10736.600,10643.600,902.00,0.000 IM,11/24/99,35070.000,35070.000,34596.000,0.00,0.000 IT,11/24/99,24272.000,24272.000,24007.000,15000.00,0.000 LA,11/24/99,3150.200,3153.800,3123.200,0.00,0.000 LE,11/24/99,6561.800,6569.500,6493.700,0.00,0.000 LI,11/24/99,1768.880,1768.880,1768.880,0.00,0.000 LM,11/24/99,6113.800,6117.800,6102.900,0.00,0.000 LS,11/24/99,2854.700,2855.100,2852.600,2493.00,0.000 MA,11/24/99,941.050,942.300,935.430,902.00,0.000 MV,11/24/99,541.670,541.670,541.670,0.00,0.000 MX,11/24/99,6103.760,6103.760,6103.760,0.00,0.000 NC,11/23/99,3119.440,3142.550,3115.690,0.00,0.000 NT,11/23/99,2980.290,3003.150,2939.890,0.00,0.000 NY,11/23/99,10955.630,11101.760,10955.630,926190.00,0.000 PB,11/24/99,5189.380,5217.360,5142.600,55000.00,0.000 QC,11/23/99,3342.870,3411.230,3320.670,1457513.00,0.000 QQ,11/23/99,2999.780,3066.440,2975.710,0.00,0.000 SA,11/24/99,4804.400,4804.400,4804.400,0.00,0.000 SG,11/24/99,2190.700,2290.700,2190.700,0.00,0.000 SM,11/24/99,7243.500,7288.000,7206.500,92278.00,0.000 SP,11/23/99,1404.640,1423.910,1402.200,0.00,0.000 SX,11/24/99,4779.030,4795.990,4759.780,0.00,0.000 SY,11/24/99,3034.800,3034.800,3034.800,0.00,0.000 TK,11/24/99,18896.200,18896.200,18896.200,0.00,0.000 TW,11/24/99,7921.850,7921.850,7921.850,0.00,0.000 BLDE,11/23/99,5.090,5.090,5.090,0.00,0.000 BLES,11/24/99,5.360,5.370,5.360,0.00,0.000 BLUS,11/19/99,6.166,6.166,6.166,0.00,0.000 EUDU,11/24/99,1.017,1.017,1.016,1.02,1.030 EUYE,11/24/99,106.410,106.460,106.360,106.41,106.510 LEPT,11/24/99,262.980,263.100,262.850,0.00,0.000 NWX,11/24/99,8020.000,8015.000,8010.000,0.00,0.000 NWZ30,11/24/99,7990.000,8045.000,7990.000,0.00,0.000 XAG,11/24/99,5.220,5.270,5.240,0.00,0.000 XAU,11/24/99,295.750,298.400,297.400,0.00,0.000 ZWX,11/24/99,1159.000,1158.000,1158.000,0.00,0.000 ZWZ30,11/24/99,1178.000,1178.000,1167.000,0.00,0.000