Market Statistics Supplement - August, 2004 Due to summer vacations, the CSI Technical Journal will not be published in August. Watch this site for the combined August/September CSI Technical Journal, due to be released September 1, 2004. Market Statistics - August 1, 2004 Stock Splits CSI # Symbol Name 55786 ABRM Aberdene Mines Ltd 43738 ACBC Albina Community Bancorp 33742 ADBL Audible Inc 49057 AGEI Age Research Inc 43004 ALHS Allis Chalmers Cp 55850 AOTL Aerotelesis Inc 8116 APPB Applebee's Int’l Inc 49886 AVIG Advanced Int Mgt 5141 AVP Avon Products Inc 5283 BCR Bard (C.R.) Inc 49879 BFNB Beach First Nat’l Bank Bancshares 37712 BGC-T Bolivar Gold Cp 19784 BHS Brookfield Homes Cp 55836 BLMC Biloxi Marsh Lands Cp 5479 BNN Brascan Cp Cl A 7802 BR Burlington Resources 55068 BURCA Burnham Holdings Inc Class A 49768 BXX Brooke Cp 31564 CACH Cache Inc 31767 CEDC Central European Distribution Cp 43725 CHMS China Mobility 55086 CKNA Chino Coml Bank N A Chino CA 19353 CNQ Canadian Natural Res Ltd 43161 COWPP Canal Capital Cp 1.30 Ex Pfd 55094 CRDE Crdentia Cp 33164 CTSH Cognizant Technology Solutions Cp. Cl 11627 DA Groupe Danone Ads 31420 DEAR Dearborn Bancorp Inc 13619 DIO Diomed Holdings Inc Split 2/1 11/10 1/3 1/35 1/5 102/100 3/2 1/200 2/1 2/1 3/2 1/100 1/1 4/1 3/2 2/1 2/1 2/1 3/2 3/2 1/3 3/2 2/1 113/100 1/3 2/1 2/1 105/100 1/25 Date 20040617 20040625 20040617 20040615 20040614 20040616 20040616 20040629 20040601 20040601 20040603 20040629 20040614 20040601 20040602 20040602 20040602 20040614 20040621 20040601 20040624 20040618 20040601 20040621 20040629 20040618 20040623 20040602 20040617 11234 41571 41913 60299 2311 33243 60359 8754 61576 33735 49315 15712 31811 55752 41969 8825 7269 5416 15730 7506 41592 9239 2950 41158 31298 19249 5212 55244 41552 49402 15558 5056 5073 9405 9404 33690 2968 55509 33245 1376 48316 43890 41708 18750 43899 DVA ECOM ELAB ELMA ESBK EWBC EXTP FELE FLB FNLC FNTN FRAF GBTB GFEN GOLD GSBC HE HSY IBOC IEX JMBI MOGN MOV MRVL NARA NBG NOC OKME ONCJ OYME PCBC PG PNM PNR PVA PVTB QCRH RFHB RIMM ROYL RRS-L SAEB SBOM SID SOBS Davita Inc E-Com Technologies Cp Eon Labs Inc Elmer Bancorp Inc Elmira Savings Bank East West Bancorp Inc Extreme Poker Franklin Electric First Natl Bankshares Fl First Nat’l Lincoln Cp Fantatech Inc Franklin Fin’l Svcs Cp GB&T Bancshares Gaofeng Gold Randgold Resources Ltd Ads Great Southern Bancorp Hawaiian Elect Co. Inc Hershey Foods Cp Intl Bancshares Cp Idex Cp James Monroe Bancorp Inc MGI Pharma Inc Movado Group Inc Marvel Technology Group Ltd Nara Bancorp Inc National Bank of Greece Northrop Grumman Cp Oak Ridge Micro-Energy Inc OnCure Tech Cp Olympic Entertainment Group Inc Pacific Capital Bancorp Procter & Gamble Co PNM Resources Pentair Inc Penn Virginia Cp Private Bancorp Inc QCR Holdings Inc Rumson-Fair Haven Bank & Trust Co Research In Motion Ltd Royale Energy Randgold Resources Ld Ord Saehan Bancorp Security Biometrics Inc Companhia Siderurgica Nacional ADR Solvay Bank Corp Solvay NY 3/2 1/2 2/1 2/1 11/10 2/1 100/1 2/1 103/100 3/1 1/2 125/100 5/4 15/10 2/1 2/1 2/1 2/1 5/4 3/2 3/2 2/1 2/1 2/1 2/1 130/100 2/1 3/1 1/100 1/15 4/3 2/1 3/2 2/1 2/1 2/1 3/2 11/10 2/1 1065/1000 2/1 11/10 1/20 4/1 2/1 20040616 20040621 20040602 20040621 20040609 20040622 20040617 20040616 20040628 20040602 20040630 20040629 20040621 20040617 20040615 20040602 20040614 20040616 20040601 20040601 20040602 20040610 20040628 20040629 20040616 20040623 20040622 20040601 20040615 20040614 20040609 20040621 20040614 20040609 20040614 20040601 20040601 20040628 20040607 20040628 20040611 20040623 20040610 20040610 20040617 43483 43604 12728 43902 43905 10799 55312 28481 10011 28160 31490 43655 41254 13219 15857 37698 43926 4353 55878 31542 49325 7723 2826 SPCT SSBX STB STNJ SWCB SWG-T SWMD TCI-V TER-T TMC-T TOUS TOWN TRBW UNTY VRA VVR-V VYFC WAIN WBSK WCN WDAC WGR ZLC Spectre Ind Inc Silver State Bancorp State Bancorp Inc Sterling Bank Mt Laurel NJ SW Community Bancorp Southwestern Gold Cp Southwestern Med Solutions I Triton Cap Cp Terasen Inc TM Bioscience Cp Technical Olympic Towne Bank (VA) Tribeworks Inc Unity Bancorp Inc Viragen Inc Val Vista Energy Valley Fin’l Cp Wainwright Bank & Trust Co Websky Inc Waste Connections Inc Weida Comm Western Gas Resources Inc Zale Cp Initial Public Offerings CSI # Symbol Name Exchange 61792 KAR Adesa Inc NYSE 60454 BBBB Blackboard Inc OTC 61788 CBG CB Richard Ellis Group Inc NYSE 60459 CLRK Color Kinetics Inc OTC 60416 DRAD Digirad Cp OTC 61786 GSL Global Signal Inc NYSE 61794 GOL Gol Linhas Aereas Inteligentes NYSE 61796 HXM Homex Development Cp Ads NYSE 56329 IFO Infosonics Cp AMEX 60408 INHX Inhibitex Inc OTC 61791 JTX Jackson Hewitt Tax Svc Inc NYSE 60451 LDIS Leadis Technology Inc OTC 60452 MBRX Metabasis Therapeutics Inc OTC 60458 MNTA Momenta Pharmaceuticals Inc OTC 60463 MOTV Motive Inc OTC 60464 MFLX Multi-Fineline Electronix Inc OTC 60417 PDSN Powerdsine Ltd Ord OTC 60455 RTSX Radiation Therapy Svcs Inc OTC 61793 CRM Salesforce.Com Inc NYSE 60457 SNMX Senomyx Inc OTC 1/15 4/1 105/100 105/100 3/2 2/1 2/1 1/2 2/1 1/5 3/2 3/2 1/4 105/100 1/10 1/6 2/1 11/10 10/1 3/2 1/4 2/1 2/1 20040608 20040616 20040609 20040628 20040607 20040615 20040625 20040625 20040603 20040625 20040602 20040618 20040604 20040614 20040615 20040625 20040601 20040617 20040608 20040625 20040616 20040621 20040609 First Date Close 7/9 % Chg. 040623 23.00 -5 040618 19.42 +0 040615 19.00 +2 040622 9.75 -2 040610 9.00 -26 040603 22.73 +13 040624 17.34 -6 040629 18.21 +5 040617 4.75 -19 040604 7.02 -5 040622 17.25 +2 040616 11.67 -15 040616 6.50 -5 040622 8.14 +6 040625 10.50 +2 040625 10.18 +2 040610 12.54 +2 040618 14.40 +6 040623 16.40 +2 040622 6.08 -13 60460 WCAA 60462 XRTX WCA Waste Cp Xyratex Ltd OTC OTC 040623 040624 9.19 11.23 +1 -16 Changes to the Stock Database CSI # 55850 10038 55050 49886 49057 40538 33993 60392 41510 25493 37841 03067 25085 27112 37300 55094 55442 03739 49996 25068 41571 61287 41032 41868 17556 60359 49315 49315 27428 60360 17895 55752 55593 28423 37387 27141 49798 29684 60103 Symbol AOTS AEL AQWF CARL AGER LMRI AHH GBEB KNWI ARTU BSYS RGB BEA BBK TKI CRNC CYOKE TTV PRCG WNS ECTC LPL+B YTHK EVOR DMW FHFP FNTAE FNTA FSTH GXCW GIH GFGG ECHY WPR HHCP CEL RSCA EYEM ILDR Name Aerotelesis Inc Aeterna Labs Air Rover Wi Fi Cp Advanced Int Mgt Age Research Inc Amer Business American Home Mortgage Holdings Inc Apani Labs Austin Chalk Oil Avenir Diversified Biosyntech Inc (US) Barry R G Cp Bearcat Explorations Ltd Big Bar Gold Cp Brainhunter Crdentia Cp Cyokoros Cp Cabletel Communication Coldwell Criticalcontrol E-Com Technologies Cp Entergy La Pr B Ecuity Endeavor Int’l Energen Resources Extreme Poker Fantatech Inc Fantatech Inc Fortress Minerals Inc Fusa Capital GDI Global Data Gaofeng Gold Global Energy Resources Grove Energy H.A.L. Concepts Ltd Hard Creek Nickel Headliners Entertainment Homeland Sec Tec Inland RE Cp Exchange OTC TSX OTC OTC OTC OTC NYSE OTC OTC VSE VSE OTC VSE VSE TSX OTC OTC OTC OTC VSE OTC NYSE OTC AMEX TSX OTC OTC OTC VSE OTC VSE OTC OTC VSE VSE VSE OTC OTC OTC New Symbol AOTL AEZ AVWF AVIG AGEI AMBC AHM APNJ ACKO AVFU BSY RGBC BEAH BBKH BH CRDE EPOI CCMTF CDWL CCZ ECOM ELA+B ECUI END ENM EXTP FNTN FNTN FST FSAC GDTH GFEN GERI GRV HHC HNC HLNR HSTJ IRC 11585 33558 41390 55784 37116 28414 07324 60404 55799 25684 55204 08679 18076 31071 49455 27813 05398 55244 24775 49402 41552 09365 41538 28074 55149 41708 55822 55312 25723 41254 13435 23321 23320 49183 55345 37698 55878 41664 49590 49325 33945 IDG INTI NTUH FTDV SYN JET KLM LTYAV SMED BN MIIS MKAU MTON EXTI RLYI NGQH EY OKRE OWCEX OYMP ONCM ONPQE PRXX DVX FRTE SBTI SCNO SWML WTV TRWX TMZ TCUMX TCUGX ETIX VCGH VVE WBSY GALN WAXM LRSY WLFIE CSI # Symbol 49863 ABWG Industrial Distribution Group Inc Inet Technology Integrte Envir Integrte Healthcare Integuest Jenosys Enterprises Inc KLM Royal Dutch Air Liberty Media Intl Cl A Wi Larrae Bioscience Lightning Energy Microislet Inc MK Resource Metro One Telecommunication Multicell Tech Natural Gas Sys Network Exploration Cp Newmarket Oak Ridge Micro-Energy Inc Old Westbury Large Cap Eq Fd Olympic Entertainment Group Inc Oncure Tech Cp One Price Clothing Stores Inc Patch Int’l Pender Financial Group Renovo Holdings Security Biometrics Inc Southern Conneticut Bancorp Southwestern Med Solutions I Secure One Tribeworks Inc Taylor Madison Tr For Credit Unions Short Duration Port Tr For Credit Unions Ultra-Short Duratio UC Hub Group VCG Holding Cp Val Vista Energy Websky Inc Warner Chilcott Waxman Industries Inc Weida Communications Weight Loss OTC OTC OTC OTC VSE VSE OTC OTC OTC TSX AMEX OTC OTC OTC OTC VSE NYSE OTC MUTUAL OTC OTC OTC OTC VSE OTC OTC AMEX OTC VSE OTC OTC MUTUAL MUTUAL OTC OTC VSE OTC OTC OTC OTC OTC Deletions from the Stock Database Name AB Watley Group Inc Exchange OTC IDGR INET IEVM IHCH IQC JETH KLMR LBTYA LRRA LEL MII MKRR INFO MUCL NGSY NETH NEU OKME OWLCX OYME ONCJ ONPRQ PAII PDF RNVO SBOM SSE SWMD SZZ TRBW TMDN TCUDX TCUUX UCHB PTT VVR WBSK WCRX WXMN WDAC BHWW 25966 49853 49854 41590 41700 37777 19195 25071 03014 31720 38571 38572 25045 38012 25016 38515 49979 05489 37489 55959 07976 31981 26693 37946 37325 56135 55540 28340 03739 27251 29942 19251 01288 49085 19268 37974 27438 61133 18759 49819 60361 37370 61159 41082 04639 ACEH ALLSA ALLSB AFREZ AWM AVT SUD PHN AMI ALGXQ ALRA ALRB ANC ANT GNL BBT BEVI BMMI BKCP BWTCF BARZ BVS BWT CM+D CZZ EBC CNSJP CTF CCMTF CNM CASL CZ CSA CRDT PRI CCZ CYBH DUK+V DFILY DRKD ELUXR EP ESB+B EPHO EPRE AC Energy Inc Allstream Inc Cl A Vtg Allstream Inc Cl B Ltd Vtg Amer First R/E Inv Ptnrs Lp Amer Water Centers Inc AVL Ventures Inc Abbey Natl Plc 7.25 Perp Sub African Sky Comm Inc Alaris Medical Systems Allegiance Telecom Inc Allstream Inc CL A Allstream Inc CL B Angoss Software Cp Anthem Properties Cp Ascot Energy Resources Ltd B2B Trust Bevsystems Int’l Inc BMC Inc Brockton Capital Cp BW Technologies Ltd Barra Inc Bayview Capital Trust I Pfd Bw Technologies Ltd Canadian Imper Bank Pr Canadian Royalties Inc Citigroup Elks 12% Conseco Inc Pr CTF Technologies Inc Cabletel Communication Canmark International Resources Inc Castle Dental Centers Inc Celanese AG Chilesat Cp Cirond Tech Cox Communications Prizes 11/2029 Pcs Criticalcontrol Cybercom Systems Inc Duke Cap Pr V Dairy Farm Intl Ltd Adr Dark Dynamite Electrolux Ab Ads Rts Ep 2000 Conservation Inc Espirito Pr B Ephone Telecom Inc Epresence Inc VSE OTC OTC OTC AMEX VSE NYSE VSE NYSE OTC TSX TSX VSE TSX TSX TSX OTC OTC VSE OTC OTC NYSE TSX TSX ALBRTA AMEX OTC VSE OTC VSE OTC NYSE NYSE OTC NYSE VSE VSE NYSE OTC OTC OTC VSE NYSE OTC OTC 61492 41547 11821 11822 33034 06442 08757 33946 27515 08817 25292 11229 55545 38577 37618 29866 08862 12479 38307 29383 08915 31796 61243 04188 27637 26681 08470 07307 27470 07793 33970 41902 55180 18833 18834 25603 61283 49774 38470 38125 37103 33591 13315 49794 61310 WFA FNFN FR+D FR+E FSFF FRF FBCP GONT GRXH GRDC GEW GUCG HWWI HCY HLG+C HAKI HTHR HIBNY HLGC HKHGY HYBD ICPHC ING+A ISKO IVM IUS BONZ IMC ZUU MGC ITXC JGMHA JSTS JARLY JDSHY KZNA LEH+J LBTME LIR LB+C LSN LTCHP LFIN MRNS MTT+X France Telec Franklin Financial Cp First Industrial Realty Trust Inc Pf D First Industrial Realty Trust Inc Pf E First Securityfed Financial Inc France Growth Fund Inc Franklin Bancorp Go Online Networks Cp Golden Trump Resources Ltd Gradco Systems Inc Grew Ventures Inc Gucci Group Nv Heritage Worldwide Inc Hockey Co Hldgs Inc Hollinger Pr C Hall Kinion & Assoc Hawthorne Financial Hibernia Foods Plc Adr Hollinger Inc Retract Com Shares Hong Kong Land Holdings Hycor Biomedical Inc Imcorv Pharm Ing Capital Pr A Isco Inc IVS Intelligent Vehicle Systems Inc International Utility Structures Inc Interpore Int'l Int’l Mutifoods Int’l Zintu Tech Inc Investor First Fund ITXC Cp Jag Media Holdings Inc Cl A Justiss Oil Inc Jardine Matheson Ltd Spon Adr Jardine Stratg Hlds Spon Adr Kipp & Zonen Inc Lehman Bros Pr J Liberty Savings Bank FSB MO Linmor Inc Laurentian Bank of Canada Pf C Life Science Ins Litchfield Cap Tr I Pr Local Financial Cp Merrill Lynch Mkt Rec Sp500 04 Met-Ed Capital Tr NYSE OTC NYSE NYSE OTC NYSE OTC OTC VSE OTC VSE OTC OTC TSX TSX OTC OTC OTC TSX OTC OTC OTC NYSE OTC VSE TSX OTC NYSE VSE NYSE OTC OTC OTC OTC OTC VSE NYSE OTC TSX TSX VSE OTC OTC OTC NYSE 56166 17732 33534 28453 27320 18478 27728 06507 37643 55647 61719 09296 38162 33358 37351 17766 17767 33522 18006 33641 56321 10918 15071 25080 27462 10950 17805 37358 19332 06422 56125 37093 61344 55275 37314 25836 40155 26705 38415 33835 38225 25604 40565 04322 61468 PLG MXA MHTX MSV ONG MASG MAC MIF NEW+A NPTT NEV+T NEB NEWA NCNXQ OA OLT OLY ONES OPTK OZRKP PNBU POCA PBIX PKBH PLS PAS PVAS PMA PGB PGF CQP+A QTX O+B RELMW RRS RPF RWNT REEU OSL SMXT SNWA STFH SWBD SYLN TLM+B MS 8% Sparqs Maax Inc Manhatten Scientific Masev Comms Int’l Meteor Creek Resources Inc Mooney Aerospace Mosaic Technologies Cp Muniinsured Fund Inc Newgrth Cp Pr A Nptest Holding Cp Nuevo Financial Pr New Eng Business Service Inc Newgrowth Cp Cl A Nucentrix OA Group Inc Oiltec Resources Ltd Olympia Energy Inc Onesource Information Services Inc Optika Imaging Systems Inc Ozark Capital Trust Panamerican Bancorp Uts Pan-Ocean Energy Patriot Bank Cp Peak Brewing Group Inc Phoenix Leisure Cp Platinova Resources Ltd Platinova Resources Ltd Polyphalt Inc. Portland General Electric 8.25 Quids Progressive Ret Fund QCR Hldgs Pr A Qnetix Inc Realty Income Pr B Relm Wireless Cp *W Exp 0 Radiant Resources Rapidfire Resources Ltd Reality Wireless Networks Inc Residential Equity Reit Units Seitel Inc Simex Technologies Inc Snow Leopard Resources Inc Cl A Stampede Oils Inc Switchboard Inc Sylvan Inc Talisman Pr B AMEX TSX OTC VSE VSE OTC VSE AMEX TSX OTC NYSE NYSE TSX OTC VSE TSX TSX OTC OTC OTC AMEX TSX OTC VSE VSE TSX TSX VSE NYSE AMEX AMEX VSE NYSE OTC VSE VSE OTC TSX TSX OTC TSX VSE OTC OTC NYSE 28148 28072 17924 38956 37342 38669 56112 38555 01651 25694 19399 61501 10375 38263 25721 55367 TIY TNC TRA UETU UTIH VIC VLP+B VCA VLDS VTE WRC WRC+ WSC W+G WSTA XKEME Tir Systems Ltd Telesis North Comm Inc Terra Industries Inc Ultima Energy Tr Unit Tr Unilink Tele.Com Vicwest Cp Vineyard National Viracocha Energy Inc Vl Dissolution Vector Intermediaries Inc Westport Resources Cp Westport Resources Pr West Street Capital Westcoast Energy Inc Pf G Western Spirit Investments Ltd Xechem Int’l Inc TSX VSE TSX TSX VSE VSE AMEX TSX OTC VSE NYSE NYSE TSX TSX VSE OTC Addition to the Commodity Database Name: CSI Number: Exchange: Contract size: Delivery months: Conversion factor: Minimum tick: Trading Hours: Nickel 935 Symbol: Osaka Mercantile Exchange (OME) 1,000 kg Unit of Measure: 1,3,5,7,9,11 First date: +0 CSI point value: 1 CSI point (JPY 1000) Newspaper/CSI ex.: 09:50 - 15:50 Max. months forward: JNL JPY/kg 20040715 JPY 1000 1435/1435 11 Name: ClearPort® Items Exchange: NYMEX First Date: 7/16/2004 Conversion Factor: +4 Contract Size: 2,500 mmBtu Unit of Measure: $/mmBtu Point Value: $0.25 Negative: Y* Minimum Move: =.0025 on trade (25 CSI points or $6.25), .0001 on settlement (1 CSI Point) Data Provided: Settlements and Volume/Open Interest only CSI# CSI Symbol Nymex Description Symbol 936 PG PG Dominion Basis 937 PD PD NGPL TEX/OK 938 NL NL NGPL Mid Continent * For all swaps that allow negative numbers, CSI will offset all non-zero values by 50,000. For example, the price -.6800 would be represented in CSI format as 43200 (50000-6800). Date 040608 Error Report 6/9 - 7/8 CSI # Symbol Code Open High 025 SF 9/04 8115 8139 040609 025 SF 9/04 040609 025 SF 12/04 040609 025 SF 03/05 040614 025 SF 06/04 040614 025 SF 040610 677 040610 Error 8100 Error 8130 Error 8160 Error 7931 Error Error 8107 Error 8130 Error 8160 Error 09/04 7942 ER2 06/04 677 ER2 09/04 56770 Error 56680 Error 040628 022 KW 09/04 3714 7995 Error 57200 Error 57280 Error 3714 Error 040702 454 CU2 09/04 12137 12313 040702 214 SMI 09/04 5620 Error 5630 Error 7970 Low 8070 Close 8102 7980 7986 8020 8011 8160 Error 7908 Error 7920 Error 56690 Error 56560 Error 8038 3684 3700 12137 Error 5596 Error 12309 7958 7983 56970 56850 5611 Error