,,,,,, 5401,11/26/99,224,238,223,16368,225 6502,11/26/99,796,797,780,11715,790 6758,11/26/99,19300,19300,18730,1289,19000 1801,11/26/99,214,218,208,1102,210 ABG,11/26/99,22.300,22.400,22.150,81384.00,22.150 ACE,11/26/99,10.300,10.470,10.260,211655.00,10.470 ACR,11/26/99,11.940,12.090,11.910,132042.00,11.920 ACS,11/26/99,24.040,24.490,23.800,232032.00,24.400 ACX,11/26/99,30.210,31.350,30.210,83588.00,30.900 ADZ,11/26/99,12.860,13.110,12.820,11836.00,12.820 AEA,11/26/99,15.800,15.850,15.450,14286.00,15.460 AFR,11/26/99,9.000,9.000,8.700,15786.00,8.700 AGI,11/26/99,8.980,9.050,8.900,27429.00,9.000 AGR,11/26/99,6.700,6.930,6.600,41519.00,6.930 AGS,11/26/99,15.450,15.490,14.930,180007.00,15.490 ALB,11/26/99,29.650,30.350,29.050,316004.00,29.050 ALD,11/26/99,19.100,19.500,19.010,49855.00,19.500 AMP,11/26/99,7.150,7.580,7.150,128328.00,7.500 AMS,11/26/99,7.080,7.190,6.900,1732263.00,6.900 ANA,11/26/99,50.000,51.350,48.500,640042.00,48.500 AND,11/26/99,33.900,34.300,33.900,1433.00,34.300 ARA,11/26/99,4.900,4.980,4.820,24398.00,4.940 ARG,11/26/99,22.960,22.980,22.590,1630501.00,22.910 ASA,11/26/99,2.440,2.470,2.400,31434.00,2.410 ATL,11/26/99,36.200,36.200,36.200,325.00,36.200 AUM,11/26/99,17.530,17.890,17.510,193495.00,17.710 AZC,11/26/99,11.350,11.750,11.300,29527.00,11.300 AZK,11/26/99,9.270,9.840,9.150,369927.00,9.700 BAM,11/26/99,3.340,3.380,3.250,36796.00,3.380 BAY,11/26/99,39.800,39.800,39.800,79.00,39.800 BBV,11/26/99,13.900,13.950,13.710,6289961.00,13.900 BDL,11/26/99,22.780,23.090,22.600,13443.00,23.000 BES,11/26/99,3.300,3.300,3.300,200.00,3.300 BKT,11/26/99,36.250,36.500,35.610,145527.00,36.500 BMA,11/26/99,10.780,10.900,10.500,126928.00,10.500 BTO,11/26/99,15.800,15.800,15.760,16216.00,15.760 BVA,11/26/99,8.380,8.500,8.370,16328.00,8.370 BYB,11/26/99,9.000,9.300,8.950,120650.00,9.250 CAF,11/26/99,22.300,22.800,22.300,4170.00,22.800 CAN,11/26/99,14.060,14.490,14.040,111674.00,14.490 CAS,11/26/99,14.150,14.480,13.810,4695.00,13.870 CBL,11/26/99,15.850,16.000,15.850,1326.00,16.000 CEP,11/26/99,9.930,10.150,9.930,85099.00,10.000 CGI,11/26/99,0.390,0.400,0.380,41352.00,0.390 COL,11/26/99,13.960,14.300,13.960,116531.00,14.260 CPF,11/26/99,13.140,13.240,13.040,17359.00,13.100 CPL,11/26/99,25.290,26.000,25.020,16096.00,26.000 CRI,11/26/99,40.450,41.250,40.370,19436.00,40.990 CTE,11/26/99,22.400,23.250,22.010,180502.00,23.200 CTF,11/26/99,22.270,23.380,22.200,76215.00,23.380 CTG,11/26/99,24.640,24.680,24.250,613879.00,24.450 CUN,11/26/99,12.850,12.850,12.400,19535.00,12.400 DGI,11/26/99,9.800,9.860,9.490,34657.00,9.750 DIN,11/26/99,9.350,9.500,9.280,8005.00,9.320 DRC,11/26/99,9.750,9.930,9.600,521286.00,9.810 ECR,11/26/99,0.600,0.620,0.600,307778.00,0.620 ELE,11/26/99,20.170,20.740,20.030,18703260.00,20.310 ENA,11/26/99,5.440,5.470,5.350,8573.00,5.470 ENC,11/26/99,18.640,19.000,18.510,15239.00,19.000 EPC,11/26/99,0.360,0.360,0.360,14155.00,0.360 ESF,11/26/99,1.290,1.290,1.240,4020.00,1.270 EUR,11/26/99,5.750,5.810,5.710,45034.00,5.800 FAE,11/26/99,10.770,10.950,10.710,25348.00,10.840 FCC,11/26/99,20.720,21.450,20.700,459222.00,21.400 FER,11/26/99,16.650,17.000,16.550,202678.00,16.900 FIL,11/26/99,1.290,1.300,1.280,53045.00,1.280 FTX,11/26/99,5.270,5.400,5.260,9767.00,5.400 FUN,11/26/99,14.000,14.740,13.900,43438.00,14.740 GAL,11/26/99,14.150,14.200,14.150,1450.00,14.200 GCO,11/26/99,18.450,18.450,18.170,14080.00,18.450 GPP,11/26/99,0.190,0.190,0.180,3081120.00,0.180 GSW,11/26/99,1.830,1.880,1.830,36065.00,1.850 GUI,11/26/99,12.500,12.500,12.350,9096.00,12.350 IBE,11/26/99,14.000,14.290,13.940,1731799.00,14.250 IBG,11/26/99,11.870,12.140,11.550,2498.00,11.800 IBP,11/26/99,6.600,6.850,6.520,23680.00,6.850 IDO,11/26/99,5.300,5.300,5.050,195.00,5.050 IDR,11/26/99,12.020,12.190,11.800,608236.00,11.900 IZB,11/26/99,10.220,10.390,9.650,739071.00,10.390 KOI,11/26/99,23.420,23.500,23.400,2007.00,23.450 LGT,11/26/99,3.450,3.450,3.450,1776.00,3.450 LOG,11/26/99,19.990,20.090,19.760,6140.00,20.090 MAP,11/26/99,16.730,16.980,16.600,144143.00,16.950 MCM,11/26/99,26.300,26.400,25.990,9271.00,25.990 MDF,11/26/99,7.580,7.640,7.420,11944.00,7.470 MIA,11/26/99,20.000,20.000,19.500,1018.00,19.500 MLX,11/26/99,6.860,7.000,6.860,13196.00,6.860 MPV,11/26/99,26.050,26.050,25.850,23928.00,26.000 MVC,11/26/99,18.940,19.480,18.600,43120.00,19.480 NEA,11/26/99,3.900,4.030,3.890,13381.00,3.900 NHH,11/26/99,12.200,12.370,11.890,549011.00,12.010 NMQ,11/26/99,0.600,0.600,0.590,43138.00,0.590 OHL,11/26/99,6.200,6.400,6.200,364431.00,6.400 OMS,11/26/99,6.870,7.040,6.870,11563.00,7.000 PAC,11/26/99,2.110,2.110,2.050,32582.00,2.100 PAS,11/26/99,38.120,38.750,38.000,29022.00,38.490 PAT,11/26/99,13.350,13.360,13.350,2479.00,13.360 PIN,11/26/99,8.630,8.630,8.540,726828.00,8.590 POP,11/26/99,65.900,66.300,64.500,194902.00,65.800 PQR,11/26/99,5.900,5.900,5.750,48895.00,5.800 PRY,11/26/99,17.620,18.350,17.500,334313.00,18.300 PSG,11/26/99,8.700,8.750,8.550,103398.00,8.750 PUL,11/26/99,1.700,1.700,1.680,762528.00,1.690 PVA,11/26/99,10.690,10.690,10.390,3311.00,10.390 RAD,11/26/99,13.700,13.950,13.160,140088.00,13.690 RDM,11/26/99,2.520,2.620,2.520,43218.00,2.610 REE,11/26/99,6.330,6.490,6.330,135132.00,6.490 REP,11/26/99,21.620,21.700,21.510,3041800.00,21.510 RIO,11/26/99,10.300,10.350,10.130,5238.00,10.350 SCH,11/26/99,11.050,11.070,10.900,10639265.00,11.030 SED,11/26/99,4.130,4.170,4.050,66323.00,4.150 SGC,11/26/99,31.200,32.200,31.000,234296.00,31.750 SNC,11/26/99,1.240,1.260,1.210,120623.00,1.260 SOL,11/26/99,12.000,12.300,11.950,161829.00,12.140 SOS,11/26/99,10.080,10.080,9.910,11650.00,9.990 STG,11/26/99,3.400,3.580,3.270,10628.00,3.580 SUP,11/26/99,16.100,16.360,16.050,112173.00,16.310 TAB,11/26/99,16.100,16.350,15.900,1426256.00,16.280 TAZ,11/26/99,9.030,9.040,8.900,71630.00,9.000 TEF,11/26/99,20.280,20.450,20.150,12828599.00,20.180 TFI,11/26/99,12.000,12.050,11.900,10083.00,11.900 TPI,11/26/99,28.750,31.800,28.130,770245.00,29.000 TPZ,11/26/99,4.630,4.690,4.540,1288677.00,4.600 TRR,11/26/99,32.900,35.000,30.500,2417755.00,33.800 TUB,11/26/99,1.880,1.890,1.840,549235.00,1.890 TUD,11/26/99,7.350,7.400,7.350,1390.00,7.400 UBS,11/26/99,0.850,0.860,0.830,40715.00,0.840 UND,11/26/99,51.900,51.900,51.900,445.00,51.900 UNF,11/26/99,16.640,16.950,16.200,4011624.00,16.200 UPL,11/26/99,8.500,8.500,8.420,4410.00,8.500 URA,11/26/99,6.850,7.050,6.850,265846.00,7.020 URB,11/26/99,5.230,5.300,5.160,114366.00,5.290 VAL,11/26/99,7.520,7.670,7.490,271357.00,7.670 VAS,11/26/99,9.300,9.350,9.300,806.00,9.300 VCP,11/26/99,12.330,12.380,12.320,2875.00,12.320 VDR,11/26/99,24.330,24.940,24.320,22884.00,24.940 VID,11/26/99,7.980,8.200,7.880,25732.00,8.000 VIS,11/26/99,7.590,7.700,7.540,139027.00,7.700 VLE,11/26/99,4.600,4.650,4.600,25394.00,4.600 VWG,11/26/99,51.800,51.950,50.500,2566.00,51.900 ZEL,11/26/99,17.390,18.020,17.260,239544.00,18.010 ZNC,11/26/99,4.760,4.780,4.550,6153.00,4.780 ZOT,11/26/99,10.450,10.500,10.340,53737.00,10.500 ZRG,11/26/99,9.110,9.180,9.070,17916.00,9.070 BO,11/25/99,993.540,993.540,993.540,0.00,0.000 BV,11/26/99,13860.000,13860.000,13860.000,0.00,0.000 CA,11/26/99,5361.470,5361.470,5361.470,0.00,0.000 DI,11/26/99,5964.510,6023.010,5943.370,0.00,0.000 EP,11/26/99,1449.000,1459.000,1447.000,4232405.00,0.000 EU,11/26/99,3371.620,3398.360,3362.320,4274514.00,0.000 HK,11/26/99,15274.500,15274.500,15274.500,0.00,0.000 I3,11/26/99,4863.690,4884.690,4839.820,179313.00,4860.740 IB,11/26/99,10971.300,11022.800,10915.000,1394.00,0.000 IM,11/26/99,35731.000,36041.000,35526.000,0.00,0.000 IT,11/26/99,24700.000,24925.000,24564.000,15000.00,0.000 LA,11/26/99,3204.800,3227.700,3193.900,0.00,0.000 LE,11/26/99,6691.000,6743.100,6654.400,0.00,0.000 LI,11/26/99,1765.410,1765.410,1765.410,0.00,0.000 LM,11/26/99,6172.600,6178.800,6159.100,0.00,0.000 LS,11/26/99,2871.700,2871.700,2863.900,2493.00,0.000 MA,11/26/99,960.250,964.730,956.100,1394.00,0.000 MV,11/26/99,549.480,549.480,549.480,0.00,0.000 MX,11/26/99,6311.890,6311.890,6311.890,0.00,0.000 PB,11/26/99,5397.340,5437.620,5340.910,55000.00,0.000 SA,11/26/99,4855.270,4855.270,4855.270,0.00,0.000 SG,11/26/99,2235.800,2235.800,2235.800,0.00,0.000 SM,11/26/99,7359.400,7369.800,7309.900,92278.00,0.000 SX,11/26/99,4854.230,4854.800,4825.390,0.00,0.000 SY,11/26/99,3060.000,3060.000,3060.000,0.00,0.000 TK,11/26/99,18914.500,18914.500,18914.500,0.00,0.000 TW,11/26/99,7595.440,7595.440,7595.440,0.00,0.000 BLDE,11/25/99,5.150,5.150,5.150,0.00,0.000 BLES,11/26/99,5.420,5.430,5.420,0.00,0.000 BLUS,11/19/99,6.166,6.166,6.166,0.00,0.000 EUDU,11/26/99,1.016,1.017,1.016,1.01,1.026 EUYE,11/26/99,103.790,103.820,103.750,103.78,103.920 LEPT,11/26/99,263.290,263.410,263.160,0.00,0.000 NWX,11/26/99,7930.000,7925.000,7925.000,0.00,0.000 NWZ30,11/26/99,7960.000,7960.000,7940.000,0.00,0.000 XAG,11/26/99,5.220,5.220,5.180,0.00,0.000 XAU,11/26/99,295.750,297.620,296.620,0.00,0.000 ZWZ30,11/26/99,1180.000,1183.000,1178.500,0.00,0.000