Realtime Kursliste - 500 US Aktien

Realtime Kursliste - 500 Aktien - nach gehandelten Volumina geordnet. Sie können in der Liste die Titel nachschauen, die bei Ihnen unter Beobachtung stehen.

EMC EMC Corporation 22.31 -7.72 -25.71% 35,686,000 . .

SUNW Sun Microsystems Inc 13.77 -1.40 -9.23% 27,666,100 . .

QQQ Nasdaq-100 Index Trac ... 42.00 -1.45 -3.34% 26,608,400 . .

CSCO Cisco Systems, Inc. 17.00 -0.58 -3.30% 25,334,400 . .

INTC Intel Corporation 28.65 -1.19 -3.99% 16,618,900 . .

MSFT Microsoft Corporation 66.65 -1.86 -2.71% 16,312,500 . .

WCOM Worldcom Inc Ga New 13.87 -0.41 -2.87% 15,498,200 . .

MONI Marconi Plc 2.99 -0.36 -10.75% 15,463,900 . .

BRCD Brocade Communication ... 32.16 -8.61 -21.12% 14,328,300 . .

ORCL Oracle Corporation 18.20 -0.73 -3.86% 13,493,200 . .

AMD Advanced Micro Device ... 21.85 -6.79 -23.71% 12,505,600 . .

CIEN Ciena Corporation 31.16 -3.38 -9.79% 11,619,500 . .

ERICY Ericsson L M Tel Co 4.47 -0.46 -9.33% 10,969,500 . .

DELL Dell Computer Corporation 25.52 -0.69 -2.63% 10,948,000 . .

GE General Electric Company 47.15 -1.32 -2.72% 10,122,500 . .

EXDS Exodus Communications Inc 1.56 -0.23 -12.85% 10,067,900 . .

VRTS VERITAS Software Corp 57.17 -5.09 -8.18% 9,017,600 . .

JDSU Jds Uniphase Corp 10.92 -0.69 -5.94% 8,692,300 . .

AMAT Applied Materials Inc 45.75 -2.93 -6.02% 8,030,300 . .

JNPR Juniper Networks Inc 26.05 -2.45 -8.60% 6,972,800 . .

SEBL Siebel Systems Inc 43.77 +0.42 +0.97% 6,883,100 . .

NOK NOKIA 19.35 -1.00 -4.91% 6,844,400 . .

HON Honeywell Intl Inc 35.55 -0.95 -2.60% 6,797,000 . .

CPN Calpine Corporation 42.00 +4.64 +12.42% 6,444,800 . .

QLGC QLogic Corp 50.05 -7.32 -12.76% 6,412,800 . .

LU Lucent Technologies Inc. 6.08 -0.22 -3.49% 6,177,100 . .

PALM Palm Inc 5.31 -0.55 -9.39% 6,118,900 . .

IBM International Busines ... 106.43 -5.67 -5.06% 5,768,800 . .

BEAS BEA Systems Inc 26.19 -1.23 -4.49% 5,764,000 . .

NT Nortel Networks Corp 8.07 -0.53 -6.16% 5,578,000 . .

PCLN Priceline Com Inc 7.48 -0.90 -10.74% 5,397,800 . .

ITWO i2 Technologies Inc 15.46 -0.74 -4.57% 5,127,600 . .

PFE Pfizer Inc 39.92 +0.16 +0.40% 5,094,000 . .

MCLD McLeodUSA Incorporate ... 2.99 -0.47 -13.58% 5,091,700 . .

QCOM QUALCOMM Incorporated 59.90 -1.51 -2.46% 5,081,200 . .

C Citigroup, Inc. 50.93 -1.35 -2.58% 5,067,600 . .

WEBM Webmethods Inc 17.30 +1.54 +9.77% 4,582,000 . .

SBUX Starbucks Corp 20.34 -1.58 -7.21% 4,501,300 . .

AMGN Amgen Inc 56.97 -1.25 -2.15% 4,468,300 . .

EMLX Emulex Corporation 29.25 -6.57 -18.34% 4,432,000 . .

AMCC Applied Micro Circuit ... 14.66 -1.15 -7.27% 4,420,400 . .

OPWV Openwave Sys Inc 24.62 -4.31 -14.90% 4,215,700 . .

KLAC KLA-Tencor Corporation 53.35 -3.96 -6.91% 4,187,000 . .

AMZN Amazon.com, Inc. 14.90 -0.37 -2.42% 4,109,100 . .

GLW Corning Incorporated 14.99 -0.46 -2.98% 3,978,200 . .

FLEX Flextronics Intl Ltd 23.26 -0.95 -3.92% 3,966,500 . .

CPQ Compaq Computer Corpo ... 14.45 -0.77 -5.06% 3,909,200 . .

BRCM Broadcom Corp 37.60 -3.09 -7.59% 3,833,200 . .

YHOO Yahoo! Inc. 17.96 -1.23 -6.41% 3,786,500 . .

NTAP Network Appliance Inc 11.18 -1.49 -11.76% 3,741,200 . .

TYC Tyco Intl Ltd New 53.06 -1.61 -2.94% 3,733,800 . .

NXTL Nextel Communications ... 15.96 -0.13 -0.81% 3,722,400 . .

LVLT Level 3 Communication ... 4.47 -0.33 -6.88% 3,668,100 . .

HET Harrah's Entertainmen ... 29.44 -6.35 -17.74% 3,611,500 . .

AOL AOL Time Warner Inc. 50.42 -0.94 -1.83% 3,509,900 . .

GX Global Crossing Ltd 8.60 -0.50 -5.49% 3,498,800 . .

CD Cendant Corp 20.46 -0.44 -2.11% 3,441,400 . .

NVLS Novellus Systems Inc 49.87 -4.68 -8.58% 3,421,500 . .

RFMD Rf Microdevices Inc 21.13 -2.38 -10.12% 3,384,600 . .

IMNR The Immune Response Corp 2.08 -2.51 -54.68% 3,256,700 . .

MOT Motorola, Inc. 15.44 -0.57 -3.56% 3,236,100 . .

WBVN Webvan Group Inc 0.07 0 0% 3,207,600 . .

T AT&T Corp. 21.91 -0.07 -0.32% 3,065,600 . .

MER Merrill Lynch & Co., Inc. 56.30 -2.50 -4.25% 3,039,800 . .

PCS Sprint Corp 23.57 -0.63 -2.60% 3,036,600 . .

MFNX Metromedia Fiber Netw ... 1.71 -0.08 -4.47% 2,974,600 . .

EXTR Extreme Networks Inc 25.10 -0.83 -3.20% 2,968,700 . .

AWE AT&T Wireless Group 16.64 +0.06 +0.36% 2,936,500 . .

CHKP Check Point Software ... 43.11 -1.84 -4.09% 2,929,200 . .

SPY SPDRs 119.84 -1.84 -1.51% 2,891,700 . .

SBC SBC Communications Inc. 40.68 -0.36 -0.88% 2,878,100 . .

TXN Texas Instruments Inc ... 29.70 -1.66 -5.29% 2,868,600 . .

HAL Halliburton Company 33.31 -0.63 -1.86% 2,785,700 . .

HD The Home Depot, Inc. 45.49 -1.17 -2.51% 2,739,600 . .

VRSN Verisign Inc 51.57 -2.54 -4.69% 2,726,100 . .

HGSI Human Genome Sciences Inc 48.65 -3.96 -7.53% 2,715,400 . .

PSFT PeopleSoft Inc. 41.75 -2.26 -5.14% 2,637,400 . .

MERQ Mercury Interactive 49.51 -5.22 -9.54% 2,631,000 . .

ADCT ADC Telecommunication ... 6.31 -0.19 -2.92% 2,596,100 . .

PMCS Pmc-Sierra Inc 25.50 -2.74 -9.70% 2,532,800 . .

LOW Lowe's Companies, Inc. 34.90 -1.30 -3.59% 2,395,900 . .

EBAY Ebay Inc 65.66 -0.89 -1.34% 2,393,500 . .

HWP Hewlett-Packard 26.38 -1.25 -4.52% 2,347,900 . .

BVSN BroadVision, Inc. 3.88 -0.05 -1.27% 2,344,600 . .

VTSS Vitesse Semiconductor ... 17.70 -1.71 -8.81% 2,326,200 . .

JPM J P Morgan Chase & Co 44.36 -1.17 -2.57% 2,288,500 . .

AAPL Apple Computer, Inc. 21.88 -1.31 -5.65% 2,244,900 . .

MU Micron Technology Inc. 39.70 -2.19 -5.23% 2,236,900 . .

TKLC TEKELEC 17.90 -6.95 -27.97% 2,226,900 . .

XOXO Xo Communications Inc 1.68 -0.15 -8.20% 2,224,300 . .

ALTR Altera Corporation 26.79 -1.36 -4.83% 2,191,200 . .

ADSX Applied Digital Solutions 0.35 -0.03 -7.89% 2,166,100 . .

TTWO Take-Two Interactive ... 17.27 +0.95 +5.82% 2,162,300 . .

CMRC Commerce One Inc Del 4.46 -0.37 -7.66% 2,157,000 . .

SONS Sonus Networks Inc 20.00 -1.30 -6.10% 2,126,000 . .

MO Philip Morris Compani ... 45.89 -0.89 -1.90% 2,105,700 . .

WMT Wal-Mart Stores, Inc. 47.34 -1.26 -2.59% 2,095,800 . .

XLNX Xilinx Inc 38.05 -2.06 -5.14% 2,094,100 . .

BMC BMC Software Inc 20.36 -2.39 -10.51% 2,079,100 . .

RIG Transocean Sedco Fore ... 40.85 -0.15 -0.37% 2,069,200 . .

RIG Transocean Sedco Fore ... 40.75 -0.25 -0.61% 2,076,300 . .

IWOV Interwoven Inc 15.99 -0.59 -3.56% 2,020,800 . .

JNJ Johnson & Johnson 50.16 -0.75 -1.47% 2,015,200 . .

CMVT Comverse Technology Inc 49.46 -3.92 -7.34% 2,005,000 . .

CLS Celestica Inc 44.65 -2.77 -5.84% 1,931,800 . .

IMNX Immunex Corporation 15.10 -0.51 -3.27% 1,930,100 . .

SANM Sanmina Corp 21.36 -1.45 -6.36% 1,921,700 . .

BHI Baker Hughes Incorporated 32.72 -0.41 -1.24% 1,921,600 . .

AA Alcoa Inc 40.83 +0.05 +0.12% 1,898,700 . .

STOR Storagenetworks Inc 12.64 -2.27 -15.22% 1,862,800 . .

IDPH IDEC Pharmaceuticals Corp 60.41 -3.19 -5.02% 1,841,800 . .

SLB Schlumberger Limited 53.75 -0.05 -0.09% 1,829,200 . .

KSS Kohl's Corporation 58.87 -1.37 -2.27% 1,824,000 . .

NVDA Nvidia Corp 79.47 -3.79 -4.55% 1,821,100 . .

FNSR Finisar 14.75 -2.89 -16.38% 1,765,500 . .

MCD McDonald's Corporation 26.29 -0.77 -2.85% 1,751,800 . .

BP Bp Plc 48.46 -0.44 -0.90% 1,729,800 . .

VIGN Vignette Corp 8.53 -0.48 -5.33% 1,724,000 . .

XOM Exxon Mobil Corp 86.80 -0.20 -0.23% 1,718,400 . .

ENE Enron Corp. 49.94 0 0% 1,706,000 . .

RAD Rite Aid Corporation 8.63 -0.15 -1.71% 1,654,700 . .

VZ Verizon Communications 53.88 +0.27 +0.50% 1,651,700 . .

GMST Gemstar-Tv Guide Intl Inc 39.88 -3.63 -8.34% 1,644,600 . .

AIG American Internationa ... 84.97 -0.35 -0.41% 1,627,600 . .

BAC Bank Of America Corpo ... 58.53 -1.75 -2.90% 1,627,400 . .

CMCSK Comcast Corp 42.34 -0.27 -0.63% 1,610,900 . .

GPS The Gap, Inc. 26.90 -0.90 -3.24% 1,605,000 . .

BSQR Bsquare Corp 4.45 -4.32 -49.26% 1,567,300 . .

PMTC Parametric Technology ... 10.02 -0.11 -1.09% 1,548,800 . .

BA Boeing Co. 54.69 -0.54 -0.98% 1,544,100 . .

Q Qwest Communications ... 29.38 -0.72 -2.39% 1,508,500 . .

LLTC Linear Technology Cor ... 41.45 -2.78 -6.29% 1,505,500 . .

WAG Walgreen Co. 34.49 +0.24 +0.70% 1,499,000 . .

SLR Solectron Corporation 16.22 -0.91 -5.31% 1,496,500 . .

ARTG Art Technology Group Inc 3.81 -0.47 -10.98% 1,496,000 . .

ARBA Ariba Inc 5.85 -0.12 -2.01% 1,482,800 . .

CORV Corvis Corp 3.76 -0.21 -5.29% 1,481,900 . .

MRK Merck & Co., Inc. 63.70 -0.44 -0.69% 1,464,400 . .

F Ford Mtr Co Del 24.42 -0.61 -2.44% 1,457,700 . .

ALA Alcatel Alsthom Compa ... 16.43 -1.03 -5.90% 1,453,500 . .

MXIM Maxim Integrated Prod ... 40.32 -2.93 -6.77% 1,453,100 . .

TMTA Transmeta Corp Del 4.21 -0.44 -9.46% 1,452,800 . .

MUSE Micromuse Inc 23.70 -1.41 -5.62% 1,440,800 . .

MEDI MedImmune Inc 41.81 -1.58 -3.64% 1,428,300 . .

CPWR Compuware Corp 12.25 -0.37 -2.93% 1,406,400 . .

EAGL Egl Inc 14.70 -0.90 -5.77% 1,394,600 . .

ADBE Adobe Systems Incorpo ... 43.26 -1.40 -3.13% 1,380,600 . .

DIS Walt Disney Company ( ... 27.70 -0.49 -1.74% 1,371,500 . .

USB Us Bancorp Del 23.01 -0.29 -1.24% 1,370,300 . .

BMY Bristol-Myers Squibb ... 52.68 -0.51 -0.96% 1,366,100 . .

INTU Intuit Inc. 36.10 -0.86 -2.33% 1,364,500 . .

BK The Bank of New York ... 46.68 -0.42 -0.89% 1,349,300 . .

CMGI CMGI Inc. 2.53 -0.07 -2.69% 1,347,900 . .

IBC Interstate Bakeries C ... 20.90 +3.62 +20.95% 1,334,400 . .

SGP Schering-Plough Corpo ... 35.97 -0.30 -0.83% 1,324,600 . .

WMB The Williams Companie ... 34.01 +0.04 +0.12% 1,324,500 . .

PT Portugal Telecom, S.A. 6.78 -0.03 -0.44% 1,296,800 . .

MWD Morgan Stanley Dean W ... 61.20 -2.10 -3.32% 1,295,100 . .

KTC Korea Telecom 20.50 -0.77 -3.62% 1,282,800 . .

RAL Ralston-Ralston Purin ... 29.76 -0.24 -0.80% 1,282,200 . .

AXP American Express Company 38.38 -1.11 -2.81% 1,275,900 . .

LSI LSI Logic Corporation 18.14 -1.31 -6.74% 1,274,000 . .

DIA DIAMONDS 102.80 -1.85 -1.77% 1,273,000 . .

TSM Taiwan Semiconductor ... 14.13 -0.43 -2.95% 1,270,900 . .

GTW Gateway Inc 14.66 -0.84 -5.42% 1,269,500 . .

FDRY Foundry Networks Inc 18.00 -0.21 -1.15% 1,262,300 . .

CTXS Citrix 30.23 -0.58 -1.88% 1,237,700 . .

COST Costco Whsl Corp New 40.74 -0.56 -1.36% 1,231,400 . .

MCDTA Mcdata Corp 16.12 -3.07 -16.00% 1,224,700 . .

RBAK Redback Networks Inc 7.76 -0.60 -7.18% 1,219,900 . .

GENZ Genzyme Corporation 56.81 -0.65 -1.13% 1,217,900 . .

ONIS Oni Systems Corp 22.92 -2.12 -8.47% 1,214,800 . .

GLM Global Marine Inc. 17.85 -0.20 -1.11% 1,213,800 . .

NBR Nabors Industries, Inc. 35.66 -0.99 -2.70% 1,213,400 . .

LMGA AT&T-Liberty Media 16.99 -0.18 -1.05% 1,206,800 . .

TLAB Tellabs, Inc. 16.94 -0.69 -3.91% 1,182,900 . .

TNE Tele Norte Leste Part S A 13.23 -0.36 -2.65% 1,179,800 . .

PHA Pharmacia Corp 45.92 -0.58 -1.25% 1,169,300 . .

RD Royal Dutch Pete Co 56.82 -0.58 -1.01% 1,165,600 . .

IBEM Ibeam Broadcasting Corp 0.30 -0.02 -6.25% 1,165,300 . .

CA Computer Associates I ... 32.03 -1.87 -5.52% 1,164,900 . .

CVS Cvs Corp 38.02 -0.03 -0.08% 1,156,800 . .

CHV Chevron Corporation 91.20 -0.12 -0.13% 1,150,300 . .

TMX Telefonos de Mexico, ... 34.51 -0.83 -2.35% 1,145,200 . .

SCH Charles Schwab & Co., ... 15.25 -0.69 -4.33% 1,141,700 . .

ADI Analog Devices, Inc. 41.46 -2.30 -5.26% 1,140,800 . .

ET E Trade Group Inc 6.03 -0.14 -2.27% 1,136,100 . .

VOD Vodafone Group Plc New 21.28 -0.47 -2.16% 1,134,200 . .

SMH Semiconductor HOLDRS 43.85 -2.75 -5.90% 1,122,000 . .

ATHM At Home Corporation 1.91 -0.10 -4.98% 1,117,800 . .

FMKT Freemarkets Inc 19.49 -1.92 -8.97% 1,117,300 . .

EDS Electronic Data Syste ... 60.01 -2.13 -3.43% 1,112,300 . .

GSPN Globespan Inc 12.95 -0.34 -2.56% 1,102,200 . .

EPG El Paso Corp 53.58 +1.13 +2.15% 1,097,700 . .

PEP PepsiCo, Inc. 44.93 -0.04 -0.09% 1,092,100 . .

DD E.I. du Pont de Nemou ... 46.05 -0.88 -1.88% 1,090,800 . .

DOW The Dow Chemical Company 34.02 -0.35 -1.02% 1,089,900 . .

ASML Asml Hldg Nv 20.25 -0.55 -2.64% 1,089,500 . .

TJX The TJX Companies, Inc. 31.13 -0.82 -2.57% 1,079,000 . .

ISSX Internet Sec Sys Inc 28.00 -1.98 -6.60% 1,068,000 . .

NE Noble Drilling Corp 32.70 -0.71 -2.13% 1,072,300 . .

WFC Wells Fargo & Company 46.00 -0.55 -1.18% 1,068,100 . .

TER Teradyne, Inc. 33.44 -2.46 -6.85% 1,067,100 . .

FTU First Union Corporation 33.89 -0.54 -1.57% 1,066,800 . .

DT Deutsche Telekom Ag 22.36 -0.10 -0.45% 1,066,000 . .

TCP Telesp Celular Part S A 14.95 -0.15 -0.99% 1,063,500 . .

MNTG MTR Gaming Group Inc 12.35 -1.60 -11.47% 1,061,100 . .

LRCX Lam Research Corporation 26.55 -2.14 -7.46% 1,056,700 . .

CS Cabletron Systems, Inc. 20.89 -0.87 -4.00% 1,055,600 . .

MIR Mirant Corp 36.82 +1.16 +3.25% 1,043,800 . .

PTEN Patterson Uti Energy Inc 18.03 -0.59 -3.17% 1,042,400 . .

MRVL Marvell Technology Gr ... 27.06 -0.84 -3.01% 1,038,400 . .

DOX Amdocs Ltd 49.95 -1.28 -2.50% 1,038,300 . .

BAX Baxter International Inc. 48.25 -0.25 -0.52% 1,035,200 . .

ABT Abbott Laboratories 47.40 -1.54 -3.15% 1,032,100 . .

WFT Weatherford Intl Inc 46.54 +0.54 +1.17% 1,031,500 . .

IBP IBP, Inc. 25.51 +0.13 +0.51% 1,020,800 . .

WM Washington Mutual Inc 37.88 -0.06 -0.16% 1,019,800 . .

GM General Motors Corpor ... 62.50 -0.95 -1.50% 1,015,600 . .

CHTR .er Communication ... 22.35 -0.74 -3.20% 1,014,800 . .

WCG Williams Communicatio ... 2.72 -0.11 -3.89% 1,013,000 . .

BBH Biotech HOLDRS 122.65 -3.57 -2.83% 1,012,400 . .

NLI NTL Incorporated 12.11 -1.04 -7.91% 1,005,400 . .

TIBX Tibco Software Inc 11.05 -0.94 -7.84% 1,003,200 . .

TGT Target Corp 34.39 -0.99 -2.80% 998,200 . .

VIAB Viacom Inc. 51.25 -0.71 -1.37% 997,100 . .

JNY Jones Apparel Group, Inc. 36.50 -2.82 -7.17% 989,300 . .

BGEN Biogen Inc 51.03 -1.47 -2.80% 987,300 . .

TSN Tyson Foods Incorporated 9.50 +0.08 +0.85% 983,600 . .

PHCC Priority Healthcare Corp 20.28 -1.36 -6.28% 977,400 . .

ESV ENSCO International I ... 21.86 -0.23 -1.04% 969,700 . .

KO The Coca-Cola Company 44.89 -0.35 -0.77% 967,300 . .

LEH Lehman Brothers Holdi ... 73.61 -2.60 -3.41% 963,400 . .

FD Federated Department ... 38.00 -0.01 -0.03% 961,800 . .

GS Goldman Sachs Group Inc 82.88 -1.12 -1.33% 955,000 . .

PBR Petroleo Brasileiro S ... 23.53 -0.17 -0.72% 951,000 . .

MLNM Millennium Pharmaceut ... 30.45 -1.68 -5.23% 947,300 . .

CCU Clear Channel Communi ... 59.30 -2.70 -4.35% 943,200 . .

UTX United Technologies C ... 73.00 +0.39 +0.54% 932,700 . .

NOVL Novell, Inc. 5.00 -0.25 -4.76% 928,400 . .

DLTR Dollar Tree Stores Inc 29.93 -0.08 -0.27% 925,400 . .

STM Stmicroelectronics N V 29.17 -2.16 -6.89% 915,400 . .

ELNK Earthlink Inc 13.95 -0.12 -0.85% 911,400 . .

FNM Fannie Mae 85.02 -0.32 -0.37% 911,000 . .

BEAV BE Aerospace Inc 17.45 -0.55 -3.06% 910,600 . .

MRO USX-Marathon Group 29.38 +0.34 +1.17% 910,500 . .

PBRA Petroleo Brasileiro S ... 21.05 -0.40 -1.86% 910,100 . .

GW Grey Wolf Inc 3.62 -0.07 -1.90% 906,300 . .

FRE Federal Home Loan Mor ... 67.86 -0.44 -0.64% 906,100 . .

MCDT Mcdata Corp 18.12 -3.48 -16.11% 904,300 . .

SPRT Support Com Inc 4.04 -0.94 -18.88% 898,200 . .

BJS BJ Services Company 26.90 -0.15 -0.55% 896,700 . .

EMT Embratel Participacoe ... 6.39 -0.50 -7.26% 887,600 . .

RSAS Rsa Sec Inc 26.53 +0.42 +1.61% 886,200 . .

AHP American Home Product ... 58.78 -0.62 -1.04% 883,800 . .

AGRA Agere Sys Inc 6.86 -0.39 -5.38% 883,500 . .

SYNL Syntellect Inc 2.60 +0.10 +4.00% 875,100 . .

CEFT Concord EFS Inc 53.83 -0.75 -1.37% 873,800 . .

XRX Xerox Corporation 9.30 -0.28 -2.92% 873,600 . .

P Phillips Petroleum Co ... 57.73 +0.23 +0.40% 872,600 . .

APC Anadarko Petroleum Co ... 54.14 -0.17 -0.31% 872,200 . .

RATL Rational Software Corp 20.99 -1.28 -5.75% 863,400 . .

BPRX Bradley Pharmaceutica ... 6.27 -0.43 -6.42% 861,800 . .

ERTS Electronic Arts Inc 52.86 -0.13 -0.25% 861,400 . .

OEI Ocean Energy Inc Del 18.69 +0.99 +5.59% 860,700 . .

CRUS Cirrus Logic Inc 24.95 -1.26 -4.81% 858,500 . .

NSM National Semiconducto ... 27.06 -1.77 -6.14% 855,000 . .

GILD Gilead Sciences Inc 55.37 -1.57 -2.76% 854,100 . .

BBY Best Buy Co., Inc. 65.96 -0.82 -1.23% 846,200 . .

AES Aes Corp 42.02 -0.05 -0.12% 844,900 . .

KR The Kroger Co. 25.68 +0.11 +0.43% 838,500 . .

PG The Procter & Gamble ... 64.66 +0.13 +0.20% 837,600 . .

PRGN Peregrine Systems Inc 25.08 -1.23 -4.68% 837,400 . .

PCG PG&E Corp 13.11 -0.21 -1.58% 833,300 . .

HM Homestake Mining Company 7.63 -0.04 -0.52% 826,000 . .

LTD The Limited, Inc. 15.76 -0.18 -1.13% 822,000 . .

TMPW TMP Worldwide Inc 56.41 -0.81 -1.42% 816,200 . .

ONE Bank One Corp 35.16 -0.89 -2.47% 815,100 . .

MENT Mentor Graphics Corpo ... 16.36 -0.73 -4.27% 812,500 . .

NEM Newmont Mining Corpor ... 18.43 +0.17 +0.93% 811,500 . .

SII Smith International, Inc. 59.40 +0.04 +0.07% 809,600 . .

DROOY Durban Roodepoort Dee ... 1.06 +0.01 +0.95% 804,600 . .

MEL Mellon Finl Corp 45.30 -0.34 -0.74% 804,400 . .

CDO Comdisco, Inc. 1.63 +0.13 +8.67% 799,800 . .

DUK Duke Energy Corp 40.41 +0.21 +0.52% 798,600 . .

NITE Knight Trading Group Inc 10.23 -0.17 -1.63% 798,300 . .

CNC Conseco, Inc. 14.99 -0.27 -1.77% 797,800 . .

RAZF Razorfish Inc 0.50 -0.02 -3.85% 797,100 . .

S Sears, Roebuck & Co. 40.85 -0.86 -2.06% 795,600 . .

JBL Jabil Circuit Inc 25.40 -2.21 -8.00% 793,800 . .

TQNT TriQuint Semiconducto ... 18.14 -1.71 -8.61% 789,200 . .

GOLD Gold Fields Ltd New 4.04 -0.08 -1.94% 785,200 . .

IRF International Rectifi ... 31.80 -1.37 -4.13% 781,200 . .

DNA Genentech Inc 52.78 -1.79 -3.28% 781,100 . .

DYN Dynegy Inc New 45.96 +0.12 +0.26% 778,800 . .

COCB Conoco Inc 29.45 -0.20 -0.67% 777,500 . .

PPE Park Pl Entmt Corp 10.92 -1.02 -8.54% 774,100 . .

APA Apache Corporation 51.10 +0.09 +0.18% 764,400 . .

ACLS Axcelis Technologies Inc 13.21 -0.92 -6.51% 764,200 . .

XLK Select Sector SPDR - ... 26.05 -1.10 -4.05% 763,900 . .

XLK Select Sector SPDR - ... 26.05 -1.10 -4.05% 763,900 . .

BORL Borland Software Corp 13.48 -0.49 -3.51% 754,200 . .

RRI Reliant Res Inc 27.45 +1.05 +3.98% 751,800 . .

TX Texaco Inc. 68.17 -0.13 -0.19% 751,300 . .

LSCC Lattice Semiconductor ... 22.99 -1.42 -5.82% 744,600 . .

SVRN Sovereign Bancorp Inc 12.67 -0.23 -1.78% 740,500 . .

RTN Raytheon Co 26.70 -0.27 -1.00% 737,100 . .

ABX Barrick Gold Corporation 14.76 -0.06 -0.40% 735,000 . .

GDT Guidant Corporation 35.71 +0.27 +0.76% 733,100 . .

TKC Turkcell Iletisim Hiz ... 2.24 -0.36 -13.85% 728,100 . .

SNPS Synopsys Inc 45.00 -0.07 -0.16% 728,000 . .

LXK Lexmark International ... 62.30 -3.06 -4.68% 719,700 . .

RIMM Research In Motion Ltd 28.71 -1.69 -5.56% 713,300 . .

MCK Mckesson Hboc Inc 35.89 -0.22 -0.61% 711,300 . .

IGT International Game Te ... 59.10 -4.35 -6.86% 708,400 . .

PGTV Pegasus Communication ... 16.80 -0.78 -4.44% 706,200 . .

DIGL Digital Lightwave Inc 28.05 -1.90 -6.34% 701,000 . .

BBBY Bed Bath & Beyond Inc 29.45 -1.21 -3.95% 695,200 . .

RDRT Read-Rite Corp 5.31 +0.06 +1.14% 692,400 . .

TEO TELECOM ARGENTINA STE ... 13.55 -0.92 -6.36% 690,600 . .

INHL Inhale Therapeutic Sy ... 20.50 -0.98 -4.56% 690,000 . .

GOU Gulf Canada Resources ... 8.12 -0.02 -0.25% 688,100 . .

TMO Thermo Electron Corpo ... 22.00 -0.35 -1.57% 687,700 . .

SFA Scientific-Atlanta, Inc. 41.90 -2.09 -4.75% 677,000 . .

HRC HEALTHSOUTH Corporation 16.00 -0.25 -1.54% 676,900 . .

SYY Sysco Corporation 27.82 +0.03 +0.11% 676,300 . .

SFCC Sfbc Intl Inc 28.88 -5.12 -15.06% 673,500 . .

VSH Vishay Intertechnolog ... 21.46 -0.37 -1.69% 667,700 . .

CAT Caterpillar Inc. 50.33 -1.35 -2.61% 666,600 . .

SCMR Sycamore Networks Inc 7.67 -0.38 -4.72% 658,500 . .

BLS BellSouth Corporation 40.53 -0.35 -0.86% 655,700 . .

SO The Southern Company 23.20 -0.10 -0.43% 655,500 . .

CHIR Chiron Corporation 48.79 -1.06 -2.13% 653,500 . .

RSH Radioshack Corp 30.15 -0.27 -0.89% 653,000 . .

ASCL Ascential Software Corp 5.32 -0.11 -2.03% 652,500 . .

JCP Penney (J.C.) Company ... 24.20 -0.66 -2.65% 649,800 . .

MMM 3M Corporation 114.07 -2.37 -2.04% 649,600 . .

MTON Metro One Telecommuni ... 37.13 -5.66 -13.23% 645,500 . .

IP International Paper C ... 35.31 -0.69 -1.92% 644,000 . .

KRB MBNA Corporation 32.93 -0.57 -1.70% 642,800 . .

RPM RPM Inc 8.21 -0.45 -5.20% 640,900 . .

SWY Safeway Inc. 48.44 -0.51 -1.04% 637,900 . .

IART Integra Lifesciences ... 23.35 +0.55 +2.41% 637,300 . .

COF Capital One Financial ... 60.30 -1.70 -2.74% 635,500 . .

FBF Fleetboston Finl Corp 38.36 -0.61 -1.57% 632,900 . .

AKAM Akamai Technologies Inc 7.58 -0.38 -4.77% 632,500 . .

COMS 3Com Corporation 4.65 -0.18 -3.73% 629,100 . .

AV Avaya Inc 13.53 -0.53 -3.77% 628,000 . .

FON Sprint Corporation 21.37 -0.54 -2.46% 627,500 . .

LLY Eli Lilly and Company 74.72 -0.88 -1.16% 626,000 . .

FLR Fluor Corp New 40.79 +0.83 +2.08% 624,400 . .

MDT Medtronic, Inc. 45.80 -1.13 -2.41% 623,800 . .

MBG Mandalay Resort Group 26.00 -1.53 -5.56% 620,000 . .

ABI Applera Corporation - ... 24.00 -1.28 -5.06% 618,600 . .

CNXT Conexant Systems Inc 7.55 -0.45 -5.63% 618,500 . .

LUV Southwest Airlines Co. 18.21 -0.58 -3.09% 613,500 . .

PLAB Photronics Inc 21.18 -1.30 -5.78% 612,000 . .

NEWP Newport Corporation 24.37 -2.14 -8.07% 609,900 . .

SNWL Sonicwall Inc 20.20 -1.52 -7.00% 609,200 . .

ALL The Allstate Corporation 43.27 -0.05 -0.12% 607,800 . .

ARMHY Arm Hldgs Plc 8.70 -0.85 -8.90% 605,300 . .

MAS Masco Corporation 24.93 -0.33 -1.31% 604,500 . .

PVN Providian Finl Corp 56.17 -1.31 -2.28% 604,500 . .

COH Coach Inc 34.40 -1.28 -3.59% 603,700 . .

ABGX Abgenix Inc 37.71 -3.06 -7.51% 603,200 . .

BMET Biomet Inc 43.36 -1.77 -3.92% 602,800 . .

BBV Banco Bilbao Vizcaya ... 11.91 -0.41 -3.33% 601,200 . .

A Agilent Technologies Inc 29.88 -2.29 -7.12% 599,500 . .

GMH General Mtrs Corp 20.62 -0.28 -1.34% 594,800 . .

HLIT Harmonic Lightwaves Inc 9.82 -0.24 -2.39% 594,200 . .

PDE Pride Intl Inc 18.85 -0.30 -1.57% 593,900 . .

STI SunTrust Banks, Inc. 63.75 -1.38 -2.12% 591,300 . .

INSP Infospace Inc 3.45 -0.26 -7.01% 590,900 . .

HI Household Internation ... 66.78 -0.17 -0.25% 585,100 . .

RMBS Rambus Inc 10.05 -0.60 -5.63% 584,200 . .

SAP Sap Aktiengesellschaft 29.73 -1.41 -4.53% 584,100 . .

GENU Genuity Inc 2.76 -0.19 -6.44% 583,800 . .

ELY Callaway Golf Company 16.92 -0.29 -1.69% 582,700 . .

MRL Marine Drilling Co Inc 18.80 -0.23 -1.21% 579,900 . .

TXCC TranSwitch Corporation 8.35 -0.54 -6.07% 576,600 . .

EIX Edison International 12.80 +0.40 +3.23% 574,900 . .

STT State Street Boston C ... 50.61 -0.39 -0.76% 572,000 . .

EK Eastman Kodak Co. 44.66 -1.45 -3.14% 571,700 . .

KKD Krispy Kreme Doughnut ... 36.79 -1.56 -4.07% 569,300 . .

AMX America Movil S A De C V 20.65 -0.35 -1.67% 566,300 . .

ED Consolidated Edison Inc. 40.45 -0.12 -0.30% 563,600 . .

SYMC Symantec Corp 42.02 -1.20 -2.78% 559,900 . .

VLGC Virologic Inc 3.84 +0.19 +5.21% 558,100 . .

FISV Fiserv Inc 57.36 -0.27 -0.47% 558,000 . .

CTAS Cintas Corporation 43.79 -2.43 -5.26% 557,000 . .

NUFO New Focus Inc 6.15 -0.76 -11.00% 556,700 . .

DCLK DoubleClick Inc. 13.31 -0.24 -1.77% 551,300 . .

ADLAC Adelphia Communicatio ... 41.16 -0.10 -0.24% 546,300 . .

BUD Anheuser-Busch Compan ... 42.00 +0.38 +0.91% 545,600 . .

NRG Nrg Energy Inc 24.53 +1.27 +5.46% 543,300 . .

PAYX Paychex Inc 38.96 -0.81 -2.04% 541,700 . .

HMT Host Marriott Corp New 12.66 -0.03 -0.24% 539,400 . .

DPH Delphi Automotive Sys ... 16.01 -0.29 -1.78% 539,200 . .

ADP Automatic Data Proces ... 50.91 -0.78 -1.51% 537,200 . .

SSCC Smurfit-Stone Contain ... 15.63 -0.27 -1.70% 537,100 . .

PDLI Protein Design Labs Inc 75.05 -3.25 -4.15% 539,000 . .

ADP Automatic Data Proces ... 50.90 -0.79 -1.53% 538,200 . .

SSCC Smurfit-Stone Contain ... 15.63 -0.27 -1.70% 538,000 . .

RNWK RealNetworks Inc. 11.20 -0.25 -2.18% 537,500 . .

UMC United Microelectroni ... 8.18 -0.32 -3.76% 535,300 . .

KM Kmart Corporation 11.08 -0.35 -3.06% 534,800 . .

RDC Rowan Companies, Inc. 21.50 -0.12 -0.56% 534,700 . .

AL Alcan Aluminium Limited 42.43 -0.17 -0.40% 533,600 . .

REI Reliant Energy 32.14 +0.60 +1.90% 533,300 . .

LTXX LTX Corporation 22.53 -2.39 -9.59% 531,100 . .

BR Burlington Resources Inc. 40.57 -0.12 -0.29% 530,600 . .

EOP Equity Office Propert ... 30.69 -0.08 -0.26% 527,300 . .

USAI Usa Networks Inc 26.20 -1.15 -4.20% 527,100 . .

DRMD Duramed Pharmaceutica ... 16.55 -0.65 -3.78% 526,900 . .

MOND Robert Mondavi Corp 38.27 -2.83 -6.89% 525,800 . .

PLCM Polycom Inc 22.95 -0.82 -3.45% 523,000 . .

CREE Cree Research Inc 21.19 -2.09 -8.98% 522,800 . .

GSK GlaxoSmithKline plc 56.48 +0.73 +1.31% 522,400 . .

SPLS Staples Inc 14.46 -0.39 -2.63% 519,900 . .

GP Georgia-Pacific Corpo ... 33.40 -0.43 -1.27% 515,300 . .

AMLN Amylin Pharmaceutical ... 10.08 -0.62 -5.79% 515,200 . .

RX Ims Health Inc 27.35 -0.45 -1.62% 513,900 . .

KEY KeyCorp (New) 25.75 -0.02 -0.08% 512,800 . .

MOLXA Molex Inc 27.81 -0.24 -0.86% 506,900 . .

BOBJ Business Objects S A 20.94 -1.50 -6.68% 506,500 . .

RHAT Red Hat Inc 4.01 -0.18 -4.30% 503,000 . .

FCEL Fuelcell Energy Inc 21.90 -0.54 -2.41% 501,100 . .

SILI Siliconix Incorporated 24.97 -6.46 -20.55% 500,100 . .

COVD Covad Communications ... 0.75 -0.09 -10.71% 496,700 . .

HOMS Homestore.com Inc. 35.12 -0.53 -1.49% 495,200 . .

KANA Kana Software Inc 1.77 -0.08 -4.32% 495,000 . .

HCA Hca Inc 44.35 -0.65 -1.44% 494,600 . .

CCL Carnival Corporation 29.67 -0.67 -2.21% 494,500 . .

KEG Key Energy Services 10.02 -0.40 -3.84% 485,100 . .

PXLW Pixelworks Inc 30.51 -2.70 -8.13% 484,800 . .

THC Tenet Healthcare Corp ... 50.03 +0.03 +0.06% 484,700 . .

IDTI Integrated Device Tec ... 27.05 -1.48 -5.19% 480,900 . .

IMCL ImClone Systems Inc 45.90 -2.43 -5.03% 478,900 . .

PGN Progress Energy Inc 44.97 +0.10 +0.22% 474,600 . .

IPG The Interpublic Group ... 29.25 -0.11 -0.37% 474,200 . .

BS Bethlehem Stl Corp 2.21 -0.14 -5.96% 473,100 . .

MCIT Worldcom Inc Ga New 16.80 -0.26 -1.52% 470,200 . .

MGG MGM Grand, Inc. 28.89 -1.89 -6.14% 470,000 . .

CYTC CYTYC Corporation 24.40 -0.15 -0.61% 470,000 . .

NETE Netegrity Inc 27.53 -0.06 -0.22% 467,400 . .

GGAL Grupo Financiaro Gali ... 12.75 -0.38 -2.89% 466,100 . .

SLE Sara Lee Corporation 19.41 +0.02 +0.10% 465,600 . .

DISH EchoStar Communicatio ... 28.78 -1.06 -3.55% 465,400 . .

U USAir Group, Inc. 17.20 -0.80 -4.44% 464,700 . .

OXY Occidental Petroleum ... 27.01 +0.14 +0.52% 464,700 . .

MRVC MRV Communications Inc 7.48 -0.67 -8.22% 462,500 . .

AEOS American Eagle Outfit ... 36.02 -1.30 -3.48% 461,800 . .

DTE DTE Energy Company (H ... 46.51 -0.17 -0.36% 461,400 . .

VLO Valero Energy Corp New 37.80 -0.41 -1.07% 460,400 . .

WAT Waters Corporation 25.60 -0.66 -2.51% 460,400 . .

SNE Sony Corporation 56.07 -4.38 -7.25% 460,100 . .

MAT Mattel, Inc. 18.17 -0.54 -2.89% 455,400 . .

MANU Manugistics Group 23.00 -0.62 -2.62% 454,300 . .

WXS WestPoint Stevens Inc 2.15 +0.06 +2.87% 454,200 . .

SC The Shell Transport a ... 49.30 -0.21 -0.42% 452,800 . .

QTRN Quintiles Transnation ... 23.70 -0.28 -1.17% 451,900 . .

JHF Hancock John Finl Svc ... 40.87 -0.09 -0.22% 451,100 . .

MCHP Microchip Technology Inc 29.45 -0.98 -3.22% 450,000 . .

CAM Cooper Cameron Corpor ... 55.75 -0.20 -0.36% 449,200 . .

ICGE Internet Cap Group Inc 1.68 -0.15 -8.20% 449,000 . .

IMNY I-Many Inc 7.90 -0.38 -4.59% 447,500 . .

RECN Resources Connection Inc 28.95 +1.24 +4.47% 445,900 . .

ELP Companhia Paranaense ... 7.52 -0.23 -2.97% 444,700 . .

FDC First Data Corporation 63.79 -0.46 -0.72% 443,600 . .

EMR Emerson 61.15 -1.90 -3.01% 441,600 . .

SHPGY Shire Pharmaceuticals ... 52.45 -0.38 -0.72% 440,800 . .

AREM Aremissoft Corp Del 16.07 +0.07 +0.44% 440,500 . .

ULCM Ulticom Inc 26.52 -4.28 -13.90% 439,800 . .

ADPT Adaptec Inc 10.17 -0.60 -5.57% 439,400 . .

MANH Manhattan Assocs Inc 33.97 -5.17 -13.21% 438,900 . .

TTEK Tetra Tech Inc 22.27 -0.49 -2.15% 438,900 . .

MCH Millennium Chemicals Inc. 14.92 -0.10 -0.67% 438,000 . .

UCOMA Unitedglobalcom 8.38 -0.19 -2.22% 435,400 . .

SDS Sungard Data Sys Inc 29.72 -0.82 -2.69% 433,500 . .

SCIO Scios Inc 19.55 -1.24 -5.96% 433,400 . .

WB Wachovia Corporation 69.05 -1.55 -2.20% 433,300 . .

G The Gillette Company 29.10 -0.30 -1.02% 433,300 . .

DIGX Digex Inc Del 8.90 +1.44 +19.30% 431,600 . .

TRLY Terra Networks S A 7.14 -0.31 -4.16% 431,500 . .

ELN Elan Corporation, plc 59.51 -0.79 -1.31% 430,700 . .

BBC Bergen Brunswig Corpo ... 19.70 -0.01 -0.05% 429,200 . .

ASYT Asyst Technologies Inc 15.15 -0.55 -3.50% 427,300 . .

SEPR Sepracor Inc 38.08 -1.92 -4.80% 424,800 . .

AFL AFLAC Incorporated 31.44 -0.26 -0.82% 423,900 . .

AMR AMR Corporation 35.66 -1.14 -3.10% 421,400 . .

SNRS Sunrise Technologies ... 0.99 -0.02 -1.98% 421,100 . .

NETA Network Associates 11.57 -0.40 -3.34% 419,400 . .

UNH Unitedhealth Group Inc 61.90 -0.01 -0.02% 419,100 . .

CWP Cable and Wireless Plc 16.15 -0.57 -3.41% 418,100 . .

HRB H&R Block, Inc. 67.15 +0.55 +0.83% 417,100 . .

PRCS Praecis Pharmaceutica ... 12.53 -0.51 -3.91% 416,400 . .

CSC Computer Sciences Cor ... 33.72 -0.41 -1.20% 413,500 . .

BFR Bbva Banco Frances S A 22.65 -1.21 -5.07% 411,800 . .

MYPT Mypoints Com Inc 2.56 -0.02 -0.78% 410,700 . .

TWTC Time Warner Telecom Inc 27.70 -2.52 -8.34% 409,700 . .