,,,,,, 5401,11/29/99,226,228,224,8594,225 6502,11/29/99,787,802,779,8812,790 6758,11/29/99,19350,19400,19040,1447,19200 1801,11/29/99,220,227,219,1742,219 ABG,11/29/99,21.990,22.250,21.750,16852.00,22.080 ACE,11/29/99,10.250,10.380,10.200,408404.00,10.380 ACR,11/29/99,11.810,12.020,11.700,132222.00,11.750 ACS,11/29/99,24.000,24.040,23.800,384350.00,24.000 ACX,11/29/99,30.180,30.930,29.800,199601.00,30.000 ADZ,11/29/99,12.350,12.860,12.050,25010.00,12.750 AEA,11/29/99,15.990,15.990,15.300,19862.00,15.990 AFR,11/29/99,9.000,9.000,9.000,4571.00,9.000 AGI,11/29/99,9.040,9.100,8.950,36783.00,9.000 AGR,11/29/99,6.790,7.160,6.610,23819.00,7.020 AGS,11/29/99,15.100,15.400,15.050,122080.00,15.300 ALB,11/29/99,29.200,29.890,29.010,250365.00,29.010 ALD,11/29/99,19.050,19.450,19.030,18558.00,19.100 AMP,11/29/99,7.750,7.880,7.200,356219.00,7.390 AMS,11/29/99,7.970,8.020,7.100,3083074.00,7.120 ANA,11/29/99,49.940,50.900,49.500,189747.00,50.000 AND,11/29/99,33.800,34.200,33.800,1385.00,34.200 ARA,11/29/99,4.860,4.950,4.770,40694.00,4.820 ARG,11/29/99,22.550,23.000,22.400,2786796.00,22.800 ASA,11/29/99,2.420,2.450,2.370,43515.00,2.410 ATL,11/29/99,35.950,35.950,35.950,440.00,35.950 AUM,11/29/99,17.070,17.840,17.070,259889.00,17.530 AZC,11/29/99,11.300,11.600,11.100,36427.00,11.480 AZK,11/29/99,8.900,9.380,8.900,164813.00,9.380 BAM,11/29/99,3.250,3.320,3.200,53677.00,3.250 BAY,11/29/99,39.800,39.800,39.800,94.00,39.800 BBV,11/29/99,13.750,13.960,13.650,5368380.00,13.820 BDL,11/29/99,22.500,22.850,21.710,37686.00,22.850 BKT,11/29/99,35.640,36.250,35.230,129638.00,36.250 BMA,11/29/99,10.520,10.900,10.520,45231.00,10.900 BTO,11/29/99,15.750,15.850,15.500,21021.00,15.500 BVA,11/29/99,8.300,8.490,8.300,29080.00,8.390 BYB,11/29/99,9.080,9.390,9.000,109390.00,9.100 CAF,11/29/99,22.200,22.700,22.200,4095.00,22.300 CAN,11/29/99,14.190,14.300,13.910,102883.00,14.300 CAS,11/29/99,13.880,14.250,13.870,2402.00,14.190 CBL,11/29/99,15.850,15.850,15.850,200.00,15.850 CEP,11/29/99,9.800,10.130,9.800,52551.00,10.130 CGI,11/29/99,0.380,0.390,0.380,66258.00,0.380 COL,11/29/99,13.690,13.900,13.600,86907.00,13.830 CPF,11/29/99,13.000,13.250,12.950,17814.00,13.050 CPL,11/29/99,25.000,25.300,25.000,9333.00,25.200 CRI,11/29/99,41.050,41.150,40.500,17835.00,40.610 CTE,11/29/99,22.070,22.880,22.040,97756.00,22.880 CTF,11/29/99,22.000,22.850,21.770,112195.00,22.850 CTG,11/29/99,24.120,24.950,24.100,617613.00,24.700 CUN,11/29/99,12.900,12.900,12.900,1597.00,12.900 DGI,11/29/99,9.650,9.850,9.600,5639.00,9.600 DIN,11/29/99,9.250,9.500,9.250,11003.00,9.490 DRC,11/29/99,9.580,9.880,9.580,582989.00,9.750 ECR,11/29/99,0.610,0.620,0.600,360947.00,0.610 ELE,11/29/99,19.710,20.140,19.550,3005937.00,20.030 ENA,11/29/99,5.340,5.440,5.310,4010.00,5.420 ENC,11/29/99,18.600,18.640,18.030,14851.00,18.030 EPC,11/29/99,0.350,0.360,0.350,30330.00,0.360 ESF,11/29/99,1.280,1.290,1.260,4900.00,1.270 EUR,11/29/99,5.630,5.780,5.630,45036.00,5.780 FAE,11/29/99,10.830,10.930,10.770,34791.00,10.900 FCC,11/29/99,20.800,21.240,20.530,255490.00,20.950 FER,11/29/99,16.850,17.160,16.650,165221.00,16.850 FIL,11/29/99,1.300,1.300,1.270,140127.00,1.270 FTX,11/29/99,5.130,5.250,5.120,1487.00,5.120 FUN,11/29/99,13.900,14.100,13.850,23600.00,14.100 GAL,11/29/99,14.120,14.850,14.120,380.00,14.850 GCO,11/29/99,18.150,18.450,18.010,28152.00,18.450 GPP,11/29/99,3.580,3.730,3.550,490283.00,3.670 GSW,11/29/99,1.820,1.850,1.820,20100.00,1.840 GUI,11/29/99,12.350,12.450,12.300,3735.00,12.350 IBE,11/29/99,14.000,14.020,13.800,1423759.00,14.000 IBG,11/29/99,11.830,12.240,11.530,3330.00,12.240 IBP,11/29/99,6.590,6.780,6.530,37867.00,6.780 IDO,11/29/99,5.200,5.400,5.200,5670.00,5.400 IDR,11/29/99,12.490,12.490,11.840,640908.00,12.000 IZB,11/29/99,10.070,10.210,10.040,108851.00,10.150 KOI,11/29/99,23.010,24.040,23.000,4778.00,24.040 LGT,11/29/99,3.450,3.450,3.450,1000.00,3.450 LOG,11/29/99,19.940,20.000,19.320,8040.00,20.000 MAP,11/29/99,16.850,16.900,16.610,118033.00,16.740 MCM,11/29/99,26.700,27.010,26.500,3936.00,26.500 MDF,11/29/99,7.550,7.600,7.180,28107.00,7.400 MIA,11/29/99,20.000,20.100,20.000,954.00,20.000 MLX,11/29/99,7.100,7.110,6.750,45497.00,6.860 MPV,11/29/99,26.150,26.500,25.850,46010.00,25.850 MVC,11/29/99,18.670,19.180,18.600,81773.00,19.010 NEA,11/29/99,3.900,3.990,3.890,23025.00,3.900 NHH,11/29/99,11.940,12.320,11.820,204622.00,12.320 NMQ,11/29/99,0.590,0.600,0.590,51925.00,0.600 OHL,11/29/99,6.200,6.420,6.200,836143.00,6.420 OMS,11/29/99,6.900,7.000,6.850,6506.00,6.850 PAC,11/29/99,2.050,2.110,2.050,16750.00,2.110 PAS,11/29/99,37.980,38.250,37.810,22482.00,38.250 PAT,11/29/99,13.060,13.300,13.030,2150.00,13.300 PIN,11/29/99,8.720,8.750,8.600,47140.00,8.730 POP,11/29/99,64.700,66.200,64.250,213419.00,66.150 PQR,11/29/99,6.420,6.480,6.000,320908.00,6.000 PRY,11/29/99,17.200,17.970,17.120,184405.00,17.820 PSG,11/29/99,8.680,8.740,8.510,12776.00,8.510 PUL,11/29/99,1.700,1.710,1.680,864190.00,1.700 PVA,11/29/99,10.630,10.640,10.490,5568.00,10.490 RAD,11/29/99,14.240,14.500,13.650,279009.00,13.890 RDM,11/29/99,2.500,2.580,2.430,57521.00,2.520 REE,11/29/99,6.310,6.400,6.260,171262.00,6.310 REP,11/29/99,21.600,21.750,21.360,2927186.00,21.360 RIO,11/29/99,10.340,10.400,10.100,6402.00,10.300 SCH,11/29/99,10.790,11.020,10.770,6477915.00,10.990 SED,11/29/99,4.120,4.120,4.060,47720.00,4.060 SGC,11/29/99,30.850,32.640,30.700,128991.00,32.640 SNC,11/29/99,1.190,1.240,1.180,58136.00,1.240 SOL,11/29/99,12.000,12.280,11.810,341013.00,11.940 SOS,11/29/99,10.030,10.080,9.800,12676.00,10.080 STG,11/29/99,3.360,3.500,3.010,8231.00,3.400 SUP,11/29/99,15.800,16.090,15.800,70235.00,16.090 TAB,11/29/99,16.000,16.050,15.740,1483421.00,16.050 TAZ,11/29/99,9.200,9.200,9.000,21696.00,9.100 TEF,11/29/99,20.480,20.960,20.150,15549666.00,20.300 TFI,11/29/99,12.010,12.050,11.920,9737.00,11.920 TPI,11/29/99,30.000,30.100,28.760,553862.00,29.050 TPZ,11/29/99,4.610,4.630,4.540,607882.00,4.610 TRR,11/29/99,34.100,34.400,33.400,3393413.00,33.920 TUB,11/29/99,1.850,1.870,1.840,176273.00,1.860 TUD,11/29/99,7.300,7.350,7.300,1741.00,7.350 UBS,11/29/99,0.850,0.850,0.800,83450.00,0.840 UND,11/29/99,51.900,51.900,50.350,88.00,50.350 UNF,11/29/99,16.760,16.800,16.250,1543984.00,16.430 UPL,11/29/99,8.400,8.500,8.400,4612.00,8.500 URA,11/29/99,6.860,6.970,6.800,209887.00,6.860 URB,11/29/99,5.100,5.340,5.060,118053.00,5.230 VAL,11/29/99,7.390,7.650,7.350,422450.00,7.550 VAS,11/29/99,9.500,9.500,9.500,300.00,9.500 VCP,11/29/99,12.320,12.370,12.310,10818.00,12.310 VDR,11/29/99,23.740,25.700,23.420,59429.00,24.350 VID,11/29/99,7.950,8.070,7.920,46355.00,8.000 VIS,11/29/99,7.520,7.640,7.500,117445.00,7.600 VLE,11/29/99,4.610,4.620,4.610,7914.00,4.610 VWG,11/29/99,50.850,50.900,49.700,4342.00,50.000 ZEL,11/29/99,16.910,17.450,16.810,193430.00,17.450 ZNC,11/29/99,4.580,4.670,4.550,8044.00,4.560 ZOT,11/29/99,10.360,10.630,10.310,62519.00,10.600 ZRG,11/29/99,9.120,9.140,9.010,15931.00,9.100 BV,11/29/99,13871.000,13871.000,13871.000,0.00,0.000 DI,11/29/99,5888.880,5978.640,5881.520,0.00,0.000 EP,11/29/99,1453.000,1465.000,1447.000,4232405.00,0.000 EU,11/29/99,3371.810,3404.690,3361.490,4274514.00,0.000 I3,11/29/99,4842.930,4875.300,4834.190,121497.00,4874.460 IB,11/29/99,10892.500,11006.500,10859.300,1051.00,0.000 IM,11/29/99,36311.000,36311.000,35722.000,0.00,0.000 IT,11/29/99,25035.000,25043.000,24728.000,15000.00,0.000 LA,11/29/99,3212.400,3239.800,3198.000,0.00,0.000 LE,11/29/99,6692.100,6759.300,6659.600,0.00,0.000 LI,11/29/99,1781.070,1781.070,1781.070,0.00,0.000 LM,11/29/99,6217.600,6226.500,6185.400,0.00,0.000 LS,11/29/99,2870.300,2876.400,2870.300,2493.00,0.000 MA,11/29/99,952.650,961.680,950.540,1051.00,0.000 MV,11/29/99,551.470,551.470,551.470,0.00,0.000 MX,11/29/99,6312.560,6312.560,6312.560,0.00,0.000 NC,11/26/99,3103.570,3119.240,3102.110,0.00,0.000 NT,11/26/99,2909.160,2924.740,2907.200,0.00,0.000 NY,11/26/99,10988.910,11055.580,10984.010,312948.00,0.000 PB,11/29/99,5373.910,5443.230,5364.580,55000.00,0.000 QC,11/26/99,3447.810,3469.350,3444.130,733276.00,0.000 QQ,11/26/99,3116.620,3151.770,3108.490,0.00,0.000 SA,11/29/99,4878.910,4878.910,4878.910,0.00,0.000 SG,11/29/99,2222.400,2222.400,2222.400,0.00,0.000 SM,11/29/99,7400.000,7426.400,7343.200,92278.00,0.000 SP,11/26/99,1416.620,1425.250,1416.140,0.00,0.000 SX,11/29/99,4875.280,4889.170,4841.720,0.00,0.000 TK,11/29/99,18850.200,18850.200,18850.200,0.00,0.000 TW,11/29/99,7823.900,7823.900,7823.900,0.00,0.000 BLES,11/29/99,5.450,5.450,5.450,0.00,0.000 BLUS,11/19/99,6.166,6.166,6.166,0.00,0.000 EUDU,11/29/99,1.008,1.008,1.008,1.01,1.022 EUYE,11/29/99,102.820,102.840,102.800,102.88,102.870 LEPT,11/29/99,264.300,264.420,264.170,0.00,0.000 NWZ30,11/29/99,8000.000,8030.000,7970.000,0.00,0.000 XAG,11/29/99,5.220,5.220,5.190,0.00,0.000 XAU,11/29/99,295.750,293.300,292.300,0.00,0.000 ZWX,11/29/99,1171.500,1172.000,1171.000,0.00,0.000 ZWZ30,11/29/99,1183.000,1188.000,1182.000,0.00,0.000