Symbol List

Code Name Close Previous Change PAAS PAN AMER SILVER CO 32.670 33.150 -0.480 1.45% PABK PAB BANKSHARES INC 7.2100 7.0200 0.1900 2.71% PACR PACER INTL INC 21.520 20.830 0.690 3.31% PACT PACIFICNET INC 0.9600 0.9600 0.0000 0.00% PACW PACWEST BANCORP 14.480 13.110 1.370 10.45% PAET PAETEC HOLDING CORP 6.0900 5.9600 0.1300 2.18% PALM PALM INC 5.5800 5.5500 0.0300 0.54% PANC PANACOS PHARMA INC 0.6600 0.6100 0.0500 8.20% PANL UNIVERSAL DISPLAY 11.830 11.560 0.270 2.34% PARD PONIARD PHARMA 4.2500 4.3000 -0.0500 1.16% PARL PARLUX FRAGRANCE 5.0000 4.9500 0.0500 1.01% PARS PHARMOS CORP 0.3600 0.3400 0.0200 5.88% PATK PATRICK INDS INC 7.2600 7.3000 -0.0400 0.55% PATR PATRIOT TRANSP HLD 79.780 78.050 1.730 2.22% PAYX PAYCHEX INC 32.130 31.020 1.110 3.58% PBCI PAMRAPO BNCP INC 15.500 15.020 0.480 3.20% PBCT PEOPLE'S UNITED FINL 16.100 15.180 0.920 6.06% PBHC PATHFINDER BANCP 7.0000 7.1000 -0.1000 1.41% PBIB PORTER BANCORP INC. 15.100 14.700 0.400 2.72% PBIO PRESSURE BIOSCIENC 3.5000 3.5000 0.0000 0.00% PBIP PRUDENTIAL BANCORP 10.750 10.750 0.000 0.00% PBKS PROVIDENT BKSHS 5.9700 5.8000 0.1700 2.93% PBNY PROVIDENT NEW YORK 11.070 10.230 0.840 8.21% PCAP PATRIOT CAP FUNDING 6.0100 5.5500 0.4600 8.29% PCAR PACCAR INC 42.820 41.270 1.550 3.76% PCBC PACIFIC CAP BNCP 13.000 11.750 1.250 10.64% PCBI PEOPLES COMM BANCO 2.0000 2.1000 -0.1000 4.76% PCBK PACIFIC CONTL CORP 12.140 11.060 1.080 9.76% PCBS PROVIDENT COMMUNITY 8.5000 8.6000 -0.1000 1.16% PCCC PC CONNECTION INC 8.7100 8.6900 0.0200 0.23% PCLN PRICELINE.COM INC 107.84 105.59 2.25 2.13% PCOP PHARMACOPEIA INC 3.7000 3.5500 0.1500 4.23% PCTI PC-TEL INC 9.8600 9.6000 0.2600 2.71% PCYC PHARMACYCLICS INC 1.6600 1.6700 -0.0100 0.60% PCYO PURE CYCLE CORP 6.4300 5.9700 0.4600 7.71% PDCO PATTERSON COMPANIES 30.130 29.020 1.110 3.82% PDEX PRO-DEX INC NEW 0.9300 0.9600 -0.0300 3.13% PDFS PDF SOLUTIONS INC 5.8500 5.5800 0.2700 4.84% PDGI PHARMANET DEV GRP 15.370 15.140 0.230 1.52% PDII PDI INC 9.0700 9.0300 0.0400 0.44% PDLI PDL BIOPHARMA INC 9.9700 9.9500 0.0200 0.20% PDNT ML PROT NTS DOW 10.490 10.500 -0.010 0.10% PDRT PARTICLE DRILLING 2.2700 2.3500 -0.0800 3.40% PEAK PEAK INTL LTD 1.9900 1.9700 0.0200 1.02% PEBK PEOPLES BNCP NC 9.0000 9.0300 -0.0300 0.33% PEBO PEOPLES BNCP INC 20.120 18.940 1.180 6.23% PEDE GREAT PEE DEE BCP 23.620 23.010 0.610 2.65% PEDH PEOPLES EDUCATIONAL 2.0000 2.1000 -0.1000 4.76% PEET PEET'S COFFEE & TE 20.050 18.950 1.100 5.80% PEGA PEGASYSTEMS INC 14.040 13.590 0.450 3.31% PEIX PACIFIC ETHANOL INC 1.5400 1.5000 0.0400 2.67% PENN PENN NATL GAMING I 30.790 29.870 0.920 3.08% PENX PENFORD CORP 14.750 14.490 0.260 1.79% PERY PERRY ELLIS INT 21.770 20.430 1.340 6.56% PESI PERMA-FIX ENVIR 2.7200 2.6900 0.0300 1.12% PETD PETROLEUM DEV CP 62.170 63.550 -1.380 2.17% PETM PET SMART INC 21.440 20.610 0.830 4.03% PETS PETMED EXPRESS INC 12.340 13.020 -0.680 5.22% PFACP PRO-FAC COOP PFD A 22.200 23.150 -0.950 4.10% PFBC PREFERRED BANK LA 4.8800 4.5000 0.3800 8.44% PFBI PREMIER FIN BNCP I 10.400 10.400 0.000 0.00% PFBX PEOPLES FINL CORP 18.550 18.340 0.210 1.15% PFCB P.F. CHANG'S CHINA 24.130 23.300 0.830 3.56% PFED PARK BANCORP INC 19.100 19.000 0.100 0.53% PFGC PERFORMANCE FOOD G 34.050 34.150 -0.100 0.29% PFIN PF INDS INC A 3.5600 3.7700 -0.2100 5.57% PFSW PFSWEB INC 4.3000 4.3300 -0.0300 0.69% PFSWD PFSWEB INC 4.6900 4.9700 -0.2800 5.63% PFWD PHASE FORWARD 18.980 18.350 0.630 3.43% PGEB 97% NOTES GEB 12.020 12.020 0.000 0.00% PGIC PROGRESSIVE GAMING 0.9700 0.8800 0.0900 10.23% PGLA Progen Industries 1.2600 1.0500 0.2100 20.00% PGNX PROGENICS PHARM 15.480 14.120 1.360 9.63% PGTI PGT INC. 4.2000 4.0200 0.1800 4.48% PHHM PALM HARBOR HOMES 4.5500 4.8000 -0.2500 5.21% PHII PHI INC. 38.250 40.230 -1.980 4.92% PHIIK PHI INC NON-VOTING 38.120 35.170 2.950 8.39% PHLY PHILLY CONS HLDS 34.250 32.840 1.410 4.29% PHMD PHOTOMEDEX INC 0.7000 0.6900 0.0100 1.45% PHST PHARSIGHT CORP 4.4000 4.5500 -0.1500 3.30% PHTN PHOTON DYNAMICS IN 14.910 14.900 0.010 0.07% PICO PICO HOLDINGS INC 42.470 41.490 0.980 2.36% PIII PECO II INC 3.4000 3.6500 -0.2500 6.85% PIIID PECO II INC 3.4000 3.5000 -0.1000 2.86% PILL PROXYMED INC 0.3300 0.3700 -0.0400 10.81% PINN PINNACLE GAS RES. 3.0000 3.0900 -0.0900 2.91% PKBK PARKE BANCORP INC 11.240 11.130 0.110 0.99% PKOH PARK OHIO HLDG CP 13.500 13.080 0.420 3.21% PKTR PACKETEER INC 7.1500 7.1500 0.0000 0.00% PLAB PHOTRONICS INC 6.5000 6.7000 -0.2000 2.99% PLBC PLUMAS BANCORP 11.950 10.720 1.230 11.47% PLCC PAULSON CAPITAL CP 3.8100 3.8100 0.0000 0.00% PLCE THE CHILDREN'S PLA 34.110 35.210 -1.100 3.12% PLCM POLYCOM INC 23.370 22.910 0.460 2.01% PLFE PRESIDENTIAL LIFE 16.420 15.250 1.170 7.67% PLJC CTH PPELN NQ 100 IDX 10.410 10.800 -0.390 3.61% PLLL PARALLEL PET CP 15.910 17.390 -1.480 8.51% PLNR PLANAR SYSTEMS INC 2.4900 2.3400 0.1500 6.41% PLPC PREFORMED LINE PRD 39.840 38.550 1.290 3.35% PLUG PLUG POWER INC 2.0000 1.9800 0.0200 1.01% PLXS PLEXUS CP 28.760 27.840 0.920 3.30% PLXT PLX TECHNOLOGY INC 7.2000 6.8200 0.3800 5.57% PMACA PMA CAPITAL CP CL 9.5500 8.9000 0.6500 7.30% PMBC PACIFIC MERCANT BN 6.7900 6.7500 0.0400 0.59% PMCS PMC-SIERRA INC 7.4200 7.3800 0.0400 0.54% PMFG PEERLESS MFG CO 46.990 45.010 1.980 4.40% PMID PYRAMID BREWERIES 2.7300 2.7300 0.0000 0.00% PMII POWER MED. INT. INC. 6.0000 5.9500 0.0500 0.84% PMRY POMEROY IT SOLUTNS 3.9900 4.1700 -0.1800 4.32% PMTC PARAMETRIC TECH 17.600 16.950 0.650 3.83% PMTI PALOMAR MED TECH 10.280 9.800 0.480 4.90% PNBC PRINCETON NATL BNC 25.590 26.210 -0.620 2.37% PNBK PATRIOT NATL BNCP 14.400 14.800 -0.400 2.70% PNCL PINNACLE AIRLINES 3.2900 3.1700 0.1200 3.79% PNFP PINNACLE FIN PTNRS 21.810 19.650 2.160 10.99% PNNT PENNANTPARK INVESTME 7.1500 6.5300 0.6200 9.49% PNNW PENNICHUCK CP 21.650 22.000 -0.350 1.59% PNQI PWRSHRS NDQ INTERNET 22.650 22.330 0.320 1.43% PNRA PANERA BREAD A 48.430 46.210 2.220 4.80% PNRG PRIMEENERGY CP 57.750 53.000 4.750 8.96% PNSN PENSON WORLDWIDE IN 12.250 11.560 0.690 5.97% PNTR POINTER TELOCATION 5.8700 6.0000 -0.1300 2.17% PNXQ POWERSHARES NQ NEXTQ 25.760 25.600 0.160 0.63% PODD INSULET CORPORATION 16.930 16.450 0.480 2.92% POLXF Polydex Pharmaceuticals 1.0700 0.6300 0.4400 69.84% PONE PROTECTION ONE INC 7.7300 7.9900 -0.2600 3.25% POOL POOL CORPORATION 17.950 16.650 1.300 7.81% POPE POPE RESOURCE UTS 30.990 30.750 0.240 0.78% POPEZ POPE RESOURCE UTS 34.250 34.590 -0.340 0.98% POSS POSSIS MEDICAL INC 19.490 19.480 0.010 0.05% POWI POWER INTEGRATN 31.800 31.160 0.640 2.05% POWL POWELL INDS INC 49.520 48.050 1.470 3.06% POWR POWERSECURE 6.3700 6.1000 0.2700 4.43% POZN POZEN INC 10.250 9.760 0.490 5.02% PPBI PACIFIC PREMIER BNCP 5.0500 5.2100 -0.1600 3.07% PPCO PENWEST PHARM CO 2.9300 2.9100 0.0200 0.69% PPDI PHARM PROD DEV 42.030 41.470 0.560 1.35% PPHM PEREGRINE PHARMA INC 0.4000 0.4100 -0.0100 2.44% PQBW PS NQ100 BUYWRITE 24.430 23.950 0.480 2.00% PQSC PWERSHRES FTSE NQ SC 23.780 23.170 0.610 2.63% PRAA PORTFOLIO RECOVERY 38.130 37.010 1.120 3.03% PRAN PRANA BIO LTD ADS S1 3.6500 3.6800 -0.0300 0.82% PRCP PERCEPTRON INC 8.8000 8.3700 0.4300 5.14% PRFE PWERSHRES RAFI ENERG 77.030 78.210 -1.180 1.51% PRFF PWRSHR RAFI FINANCE 30.140 28.580 1.560 5.46% PRFG PWRSHR RAFI CON GOOD 40.720 39.520 1.200 3.04% PRFH PWRSHRS RAFI HEALTHC 46.170 44.620 1.550 3.47% PRFM PWRSHRS RAFI BAS MAT 60.810 61.430 -0.620 1.01% PRFN PWERSHRS RAFI INDUS 52.090 50.840 1.250 2.46% PRFQ PWRSHR RAFI TELECOM 49.880 49.530 0.350 0.71% PRFS PWRSHR RAFI CON SERV 43.000 41.670 1.330 3.19% PRFT PERFICIENT INC 10.650 9.940 0.710 7.14% PRFU PWRSHRS RAFI UTIL 55.550 55.390 0.160 0.29% PRFZ PWERSHRES US 1500 46.450 44.980 1.470 3.27% PRGN PARAGON SHIPPING INC 16.790 15.860 0.930 5.86% PRGO PERRIGO COMPANY 34.300 32.850 1.450 4.41% PRGS PROGRESS SOFTWARE 26.390 25.480 0.910 3.57% PRGX PRG-SCHULTZ INTL INC 9.5700 9.0800 0.4900 5.40% PRKR PARKERVISION INC 8.9100 8.6700 0.2400 2.77% PRLS PEERLESS SYSTEMS 1.8300 1.8100 0.0200 1.10% PROJ DELTEK INC. 7.1700 6.4800 0.6900 10.65% PROS PROCENTURY 16.190 15.860 0.330 2.08% PROV PROVIDENT FIN HLD 9.7400 9.0500 0.6900 7.62% PRPX PORTEC RAIL PRODUCTS 12.250 12.100 0.150 1.24% PRSC PROVIDENCE SVC CP 20.000 19.550 0.450 2.30% PRSP PROSPERITY BNCSHS 28.410 26.800 1.610 6.01% PRST PRESSTEK INC 4.8400 4.6000 0.2400 5.22% PRTS U.S. AUTO PARTS NETW 3.4300 3.6100 -0.1800 4.99% PRVT PRIVATE MEDIA GROU 1.4400 1.4000 0.0400 2.86% PRWT PREMIERWEST BANCORP 5.5700 5.1600 0.4100 7.95% PRXI PREMIER EXHIBITIONS 3.9700 4.0300 -0.0600 1.49% PRXL PAREXEL INTL CP 26.390 25.290 1.100 4.35% PRXM PROXIM WIRELESS CORP 0.4700 0.4900 -0.0200 4.08% PSBC PACIFIC STATE BCP CA 8.5100 8.5000 0.0100 0.12% PSBH PSB HOLDINGS INC 8.7600 9.4000 -0.6400 6.81% PSDV Psivida 2.8300 2.8000 0.0300 1.07% PSDVV PSIVIDA LIMITED 2.7500 2.9000 -0.1500 5.17% PSEC PROSPECT CAPITAL CP 12.640 11.790 0.850 7.21% PSEM PERICOM SEMICONDUC 13.990 13.550 0.440 3.25% PSIT PSI TECH HLDGS ADS 0.2400 0.2300 0.0100 4.35% PSMT PRICESMART INC 23.410 18.420 4.990 27.09% PSPT PEOPLESUPPORT INC 8.3200 8.0400 0.2800 3.48% PSSI PSS WORLD MEDICAL 16.750 16.090 0.660 4.10% PSTA MONTEREY GOURMET FDS 2.1000 2.0000 0.1000 5.00% PSTI PLURISTEM THERAPEUTC 1.1700 1.1700 0.0000 0.00% PSUN PACIFIC SUNWEAR 8.6600 8.3000 0.3600 4.34% PSYS PSYCHIATRIC SOLUTN 39.710 37.930 1.780 4.69% PTEC PHOENIX TECH LTD 11.720 10.960 0.760 6.93% PTEK POKERTEK INC. 3.6800 3.5100 0.1700 4.84% PTEN PATTERSON-UTI ENER 32.430 33.290 -0.860 2.58% PTIE PAIN THERAPEUTICS 7.8300 7.4400 0.3900 5.24% PTIL PROTHERICS PLC ADR 6.5000 6.5000 0.0000 0.00% PTIX PERFORMANCE TECH I 5.3800 5.2500 0.1300 2.48% PTNR PARTNER COMM ADS 23.540 23.780 -0.240 1.01% PTRY PANTRY INC [THE] 10.170 9.760 0.410 4.20% PTSI PAM TRANSPORT SV 10.560 10.500 0.060 0.57% PTSX POINT.360 1.5400 1.5000 0.0400 2.67% PULB PULASKI FINL CORP 9.4900 8.5200 0.9700 11.38% PURE PURE BIOSCIENCE 3.8400 3.9500 -0.1100 2.78% PVFC PVF CAPITAL CP 7.0700 7.4000 -0.3300 4.46% PVSA PARKVALE FINL CP 21.780 22.500 -0.720 3.20% PVSW PERVASIVE SOFTWARE 3.7300 3.7500 -0.0200 0.53% PVTB PRIVATEBANCORP INC 26.750 26.640 0.110 0.41% PVTBP PRIVATEBNCRP TRST IV 25.250 25.250 0.000 0.00% PWAV POWERWAVE TECHS 4.0200 3.9500 0.0700 1.77% PWER POWER-ONE INC 1.7600 1.7000 0.0600 3.53% PWND PWRSHR GBL WIND ENGY 24.120 24.000 0.120 0.50% PWOD PENNS WOODS BNCP 31.400 31.500 -0.100 0.32% PWRD PERFECT WORLD CO ADS 27.680 25.860 1.820 7.04% PWX PROVD & WORCHEST RR 19.500 19.500 0.000 0.00% PXLW PIXELWORKS INC 1.5900 1.5300 0.0600 3.92% PXLWD PIXELWORKS INC 1.6800 1.6800 0.0000 0.00% PXPL PIXELPLUS CO. LTD. 0.8400 0.8500 -0.0100 1.18% PXPLD PIXELPLUS CO. LTD. 1.9200 1.9000 0.0200 1.05% PXSL PHARMAXIS LTD ADR 22.000 21.000 1.000 4.76% PZZA PAPA JOHN'S INTL 27.550 26.540 1.010 3.81% PZZI PIZZA INN INC 2.4000 2.3400 0.0600 2.56%