,,,,,, 5401,11/25/99,226,234,226,10865,227 6502,11/25/99,765,800,761,23807,790 6758,11/25/99,18800,19270,18770,1590,19090 1801,11/25/99,210,211,203,1786,209 ABG,11/25/99,22.150,22.250,22.050,22905.00,22.250 ACE,11/25/99,10.460,10.480,10.250,321954.00,10.280 ACR,11/25/99,12.150,12.150,11.900,699124.00,12.060 ACS,11/25/99,24.400,24.400,24.130,137383.00,24.400 ACX,11/25/99,31.200,31.250,30.600,111774.00,30.700 ADZ,11/25/99,13.100,13.170,12.900,25113.00,13.100 AEA,11/25/99,15.700,16.100,15.200,20793.00,15.810 AGI,11/25/99,8.980,9.070,8.900,18362.00,9.000 AGR,11/25/99,6.930,6.990,6.760,57000.00,6.880 AGS,11/25/99,15.450,15.500,15.000,293059.00,15.250 ALB,11/25/99,28.700,28.900,28.050,69386.00,28.500 ALD,11/25/99,19.500,19.550,19.400,39710.00,19.550 AMP,11/25/99,7.650,7.650,6.850,239817.00,6.900 AMS,11/25/99,6.890,6.970,6.680,585590.00,6.680 ANA,11/25/99,46.500,46.500,45.400,196454.00,45.400 AND,11/25/99,34.000,34.000,33.950,1327.00,34.000 ARA,11/25/99,4.930,4.930,4.820,28489.00,4.890 ARG,11/25/99,22.850,22.990,22.300,3401419.00,22.300 ASA,11/25/99,2.440,2.530,2.390,34509.00,2.470 ATL,11/25/99,36.200,36.200,36.200,150.00,36.200 AUM,11/25/99,17.700,17.890,17.510,81989.00,17.690 AZC,11/25/99,11.550,11.750,11.500,32866.00,11.500 AZK,11/25/99,9.490,9.600,9.270,539038.00,9.300 BAM,11/25/99,3.380,3.430,3.350,32021.00,3.360 BAY,11/25/99,39.800,39.800,38.700,550.00,38.700 BBV,11/25/99,13.810,13.900,13.550,10560651.00,13.550 BDL,11/25/99,22.930,23.400,22.810,47571.00,23.000 BKT,11/25/99,36.390,36.490,35.200,175197.00,35.450 BMA,11/25/99,10.750,10.940,10.750,12658.00,10.800 BTO,11/25/99,15.800,15.800,15.660,20086.00,15.660 BVA,11/25/99,8.370,8.500,8.360,45607.00,8.380 BYB,11/25/99,9.260,9.650,9.260,22683.00,9.270 CAF,11/25/99,22.750,23.050,22.600,8095.00,23.050 CAN,11/25/99,14.390,14.500,13.700,212586.00,13.700 CAS,11/25/99,14.050,14.490,13.810,2482.00,13.810 CBL,11/25/99,16.000,16.500,16.000,80.00,16.500 CEP,11/25/99,9.900,10.200,9.900,82074.00,9.930 CGI,11/25/99,0.390,0.390,0.390,5122.00,0.390 COL,11/25/99,14.400,14.400,14.300,76709.00,14.300 CPF,11/25/99,13.030,13.500,13.030,69960.00,13.500 CPL,11/25/99,25.840,26.300,25.620,7162.00,25.750 CRI,11/25/99,40.800,41.750,40.650,15164.00,41.750 CTE,11/25/99,23.130,23.150,22.800,266874.00,23.100 CTF,11/25/99,23.300,23.990,23.200,32087.00,23.990 CTG,11/25/99,24.390,24.400,23.760,456936.00,24.200 CUN,11/25/99,12.850,12.850,12.750,6785.00,12.750 DGI,11/25/99,9.740,10.090,9.600,20637.00,10.090 DIN,11/25/99,9.500,9.630,9.500,11852.00,9.600 DRC,11/25/99,9.890,9.980,9.790,563887.00,9.950 ECR,11/25/99,0.610,0.630,0.610,767149.00,0.630 ELE,11/25/99,20.310,20.440,19.410,4286901.00,19.440 ENA,11/25/99,5.470,5.550,5.420,15060.00,5.420 ENC,11/25/99,19.000,19.000,18.660,16646.00,19.000 EPC,11/25/99,0.360,0.360,0.360,4800.00,0.360 ESF,11/25/99,1.290,1.290,1.250,13174.00,1.280 EUR,11/25/99,5.810,5.870,5.800,24243.00,5.830 FAE,11/25/99,10.980,10.980,10.800,41933.00,10.810 FCC,11/25/99,21.450,21.650,21.000,474545.00,21.000 FER,11/25/99,17.050,17.300,16.710,114948.00,16.850 FIL,11/25/99,1.300,1.320,1.290,88254.00,1.320 FTX,11/25/99,5.490,5.490,5.260,7687.00,5.380 FUN,11/25/99,14.300,14.500,14.250,22780.00,14.500 GAL,11/25/99,14.260,14.800,14.260,176.00,14.800 GCO,11/25/99,18.350,18.400,18.140,18587.00,18.400 GPP,11/25/99,0.190,0.190,0.180,2737489.00,0.190 GSW,11/25/99,1.850,1.900,1.850,19750.00,1.900 GUI,11/25/99,12.500,12.500,12.300,2497.00,12.450 IBE,11/25/99,14.220,14.360,13.850,2026111.00,13.850 IBG,11/25/99,11.700,11.890,11.550,5500.00,11.890 IBP,11/25/99,6.650,6.740,6.600,104312.00,6.600 IDO,11/25/99,5.300,5.300,5.300,450.00,5.300 IDR,11/25/99,11.870,12.360,11.090,1313251.00,11.150 IZB,11/25/99,10.170,10.170,10.170,71409.00,10.170 KOI,11/25/99,23.500,23.750,23.450,1606.00,23.600 LGT,11/25/99,3.540,3.540,3.540,415.00,3.540 LOG,11/25/99,20.000,20.250,19.040,46876.00,19.040 MAP,11/25/99,16.950,17.070,16.750,217026.00,16.940 MCM,11/25/99,25.950,25.990,25.110,7336.00,25.250 MDF,11/25/99,7.650,7.730,7.510,22790.00,7.600 MIA,11/25/99,20.000,20.010,20.000,1385.00,20.010 MLX,11/25/99,7.080,7.250,7.020,14964.00,7.250 MPV,11/25/99,26.200,26.300,25.800,43073.00,25.800 MVC,11/25/99,19.280,19.500,19.020,104273.00,19.500 NEA,11/25/99,3.900,4.050,3.900,19143.00,4.000 NHH,11/25/99,12.080,12.150,11.630,1051618.00,11.630 NMQ,11/25/99,0.610,0.620,0.590,148317.00,0.610 OHL,11/25/99,6.370,6.440,6.320,221162.00,6.400 OMS,11/25/99,6.950,7.000,6.840,30812.00,6.840 PAC,11/25/99,2.100,2.150,2.100,43370.00,2.120 PAS,11/25/99,38.490,38.750,38.000,39194.00,38.750 PAT,11/25/99,13.360,13.450,13.360,803.00,13.450 PIN,11/25/99,8.650,8.700,8.600,89925.00,8.690 POP,11/25/99,65.500,65.850,64.200,237862.00,64.500 PQR,11/25/99,5.810,5.880,5.750,43282.00,5.760 PRY,11/25/99,18.310,18.330,18.090,406850.00,18.300 PSG,11/25/99,8.800,9.000,8.800,11723.00,9.000 PUL,11/25/99,1.690,1.730,1.680,2221795.00,1.690 PVA,11/25/99,10.770,10.820,10.500,5669.00,10.820 RAD,11/25/99,13.480,13.650,13.260,104921.00,13.400 RDM,11/25/99,2.620,2.680,2.610,22192.00,2.640 REE,11/25/99,6.410,6.550,6.390,114038.00,6.410 REP,11/25/99,21.640,21.650,21.120,2250816.00,21.150 RIO,11/25/99,10.140,10.200,10.100,1050.00,10.100 SCH,11/25/99,11.010,11.030,10.870,7785006.00,10.940 SED,11/25/99,4.120,4.190,4.110,20565.00,4.140 SGC,11/25/99,31.300,32.500,30.060,226389.00,30.400 SNC,11/25/99,1.250,1.260,1.150,739100.00,1.180 SOL,11/25/99,12.330,12.330,12.000,172189.00,12.200 SOS,11/25/99,9.990,9.990,9.920,9129.00,9.990 STG,11/25/99,3.400,3.410,3.220,6200.00,3.220 SUP,11/25/99,16.330,16.410,16.200,170030.00,16.410 TAB,11/25/99,16.200,16.200,16.030,1299436.00,16.100 TAZ,11/25/99,9.000,9.000,8.800,27925.00,8.950 TEF,11/25/99,20.070,20.090,19.650,10261993.00,19.940 TFI,11/25/99,11.980,12.050,11.980,3105.00,12.000 TPI,11/25/99,28.900,29.500,26.600,847085.00,26.600 TPZ,11/25/99,4.600,4.640,4.500,2390931.00,4.520 TRR,11/25/99,32.400,33.500,30.400,4982569.00,30.500 TUB,11/25/99,1.890,1.920,1.840,899547.00,1.900 TUD,11/25/99,7.420,7.420,7.400,1977.00,7.400 UBS,11/25/99,0.850,0.860,0.830,43078.00,0.840 UND,11/25/99,52.000,52.000,50.100,773.00,50.100 UNF,11/25/99,16.180,16.670,15.090,5592491.00,15.100 UPL,11/25/99,8.490,8.600,8.430,7172.00,8.600 URA,11/25/99,7.000,7.000,6.930,131190.00,6.980 URB,11/25/99,5.280,5.450,5.270,94126.00,5.450 VAL,11/25/99,7.650,7.690,7.600,331247.00,7.690 VAS,11/25/99,9.500,9.500,9.500,20.00,9.500 VCP,11/25/99,12.370,12.370,12.310,9215.00,12.310 VDR,11/25/99,24.510,24.900,24.310,21736.00,24.900 VID,11/25/99,7.990,8.090,7.890,46020.00,8.090 VIS,11/25/99,7.640,7.790,7.610,202973.00,7.750 VLE,11/25/99,4.600,4.600,4.600,3297.00,4.600 VWG,11/25/99,51.000,52.500,51.000,1868.00,52.000 ZEL,11/25/99,17.980,18.440,17.830,126193.00,18.440 ZNC,11/25/99,4.750,4.830,4.750,850.00,4.830 ZOT,11/25/99,10.380,10.480,10.340,52835.00,10.350 ZRG,11/25/99,9.170,9.180,9.050,22865.00,9.050 BO,11/24/99,989.640,989.640,989.640,0.00,0.000 BV,11/25/99,13462.000,13462.000,13462.000,0.00,0.000 CA,11/25/99,5363.570,5363.570,5363.570,0.00,0.000 DI,11/25/99,5961.450,5967.610,5810.210,0.00,0.000 EP,11/25/99,1446.000,1446.000,1416.000,4232405.00,0.000 EU,11/25/99,3362.210,3363.000,3286.110,4274514.00,0.000 I3,11/25/99,4839.640,4839.640,4786.620,208680.00,4797.470 IB,11/25/99,10945.200,10946.900,10761.100,1182.00,0.000 IM,11/25/99,35706.000,35827.000,35027.000,0.00,0.000 IT,11/25/99,24730.000,24767.000,24316.000,15000.00,0.000 LA,11/25/99,3203.600,3204.800,3150.900,0.00,0.000 LE,11/25/99,6682.800,6686.100,6558.000,0.00,0.000 LI,11/25/99,1762.640,1762.640,1762.640,0.00,0.000 LM,11/25/99,6157.300,6157.300,6114.000,0.00,0.000 LS,11/25/99,2862.000,2862.000,2857.100,2493.00,0.000 MA,11/25/99,958.600,958.600,944.450,1182.00,0.000 MV,11/25/99,545.610,545.610,545.610,0.00,0.000 MX,11/25/99,6189.270,6189.270,6189.270,0.00,0.000 NY,11/24/99,11008.170,11044.260,10949.150,737102.00,0.000 PB,11/25/99,5352.600,5370.090,5198.980,55000.00,0.000 QQ,11/24/99,3108.490,3108.960,2982.020,0.00,0.000 SA,11/25/99,4808.520,4808.520,4808.520,0.00,0.000 SG,11/25/99,2201.830,2201.830,2201.830,0.00,0.000 SM,11/25/99,7315.000,7332.600,7255.300,92278.00,0.000 SP,11/24/99,1417.080,1719.720,1399.190,0.00,0.000 SX,11/25/99,4825.330,4834.090,4788.810,0.00,0.000 SY,11/25/99,3044.100,3044.100,3044.100,0.00,0.000 TW,11/25/99,7904.530,7904.530,7904.530,0.00,0.000 BLDE,11/24/99,5.170,5.170,5.170,0.00,0.000 BLES,11/25/99,5.370,5.380,5.370,0.00,0.000 BLUS,11/19/99,6.166,6.166,6.166,0.00,0.000 EUDU,11/25/99,1.020,1.020,1.019,1.02,1.032 EUYE,11/25/99,106.350,106.400,106.300,106.34,106.270 LEPT,11/25/99,263.500,263.620,263.370,0.00,0.000 NWX,11/25/99,7895.000,7890.000,7880.000,0.00,0.000 NWZ30,11/25/99,7960.000,8000.000,7910.000,0.00,0.000 XAG,11/25/99,5.220,5.220,5.190,0.00,0.000 XAU,11/25/99,295.750,299.200,298.200,0.00,0.000 ZWX,11/25/99,1168.500,1168.500,1168.000,0.00,0.000 ZWZ30,11/25/99,1175.000,1187.000,1175.000,0.00,0.000