NASDAQ

NASDAQ – Statistical Data Included

NASDAQ

COMPANY BUY SELL DATE PRICE

21ST CENTURY HOLDING COMP(COM) 2,100 11/17-19/99 4.59-5.25

3DFX INTERACTIVE INC.(COM) 776 11/30/99 7.54

3DFX INTERACTIVE INC.(COM) 845 11/30/99 7.54

ALANCO TECHNOLOGIES INC(COM) 3,500 11/5/99 3.06-3.13

ALANCO TECHNOLOGIES INC(COM) 30,000 11/30/99 3.25

ALDILA INC.(COM) 7,400 11/29-30/99 1.31

ALFA-CORP.(COM) 1,000 12/8/99 17.04

ALLIED HEALTHCARE PRODUCT(COM) 70,500 11/15-30/99 2.50-2.94

AMERICAN COIN MERCHANDISI(COM) 1,000 11/17/99 2.25

AMERICAN COIN MERCHANDISI(COM) 4,000 11/29/99 2.63-2.69

AMERICAN FINANCIAL HOLDIN(COM) 500 11/30/99 10.00

AMERICAN GREETINGS CORP. 339 11/26/99 25.75

AMERICAN GREET1NGS CORP. 350 11/26/99 25.00

ANALOGIC CORP.(COM) 2,500 11/8-19/99 28.25-30.25

ANNAPOLIS NATIONAL BANCOR(COM) 2,000 11/22-23/99 4.50-4.63

ANNAPOLIS NATIONAL BANCOR(COM) 15,000 11/28-30/99 4.38

ANNAPOLIS NATIONAL BANCOR(COM) 700 11/26/99 4.47

ANSYS INC.(COM) 500 11/8/99 8.44

AREA BANCSHARES CORP.(COM) 1,180 11/12/99 25.63

ARROW FINANCIAL CORP.(COM) 1,000 11/2-24/99 20.13-20.25

ASI SOLUTIONS INC.(COM) 33,000 11/9-16/99 3.00-3.88

ASI SOLUTIONS INC.(COM) 34,000 11/9-16/99 3.00-3.88

ASI SOLUTIONS INC.(COM) 27,000 11/11-19/99 2.94-3.88

ASTEC INDUSTRIES INC.(COM) 18,000 11/3-17/99 24.25-27.38

ASTORIA FINANCIAL CORP.(COM) 100 11/2/99 36.13

ASTORIA FINANCIAL CORP.(COM) 700 11/10/99 36.00

BEL FUSE INC. 1,125 11/4-16/99 41.75-42.88

BEL FUSE INC. 625 11/16/99 39.50

BELLWETHER EXPLORATION CO(COM) 400 11/15/99 5.13

BRANTLEY CAPITAL CORP.(COM) 800 11/17/99 7.56

BRIGHT HORIZONS FAMILY SO(COM) 2,500 10/25/99 13.02

BUTLER NATIONAL CORP.(COM) 50,000 11/20/99 0.07

CAPITAL CORP OF THE WEST(COM) 500 12/9/99 10.00

CAPITAL CORP OF THE WEST(COM) 1,000 12/9/99 10.38

CAREER EDUCATION CORP.(COM) 800 11/15/99 35.00

CASCADE FINANCIAL CORP.(COM) 500 [*] 11/1/99 11.08

CATAPULT COMMUNICATIONS C(COM) 688 11/11-16/99 15.00-21.63

CBRL GROUP INC(COM) 5,000 12/9/99 9.88

CELL STAR CORP.(COM) 37,500 [*] 12/7-14/99 10.25-10.38

CEPHALON INC.(COM) 448 11/21/99 19.94

CHROMAVISION MEDICAL SYST(COM) 1,200 11/2/99 16.00

COMMERCIAL NATIONAL FINAN(COM) 336 11/23/99 19.50

COMMUNITY BANCORP FREEHOL(COM) 1,200 11/4-24/99 15.50-15.63

COMMUNITY BANCORP INC FAL(COM) 700 11/10-22/99 6.63-7.00

CONCUR TECHNOLOGIES INC(COM) 17,942 10/31-11/9-99 9.46-19.88

CONCUR TECHNOLOGIES INC(COM) 52,500 11/1-12/99 11.25-28.25

CONCUR TECHNOLOGIES INC(COM) 8,000 11/10/99 20.69

CONCUR TECHNOLOGIES INC(COM) 10,000 11/10/99 23.50

CONCUR TECHNOLOGIES INC(COM) 224 11/29/99 22.63

CONSUMERS BAN CORP INC.(COM) 300 11/17-22/99 49.50-50.50

COUNTY BANK CORP.(COM) 100 11/9/99 40.00

COWLITZ BANCORPORATION(COM) 10,500 11/4-23/99 5.81-6.00

CREDITRUST CORP(COM) 300 11/10/99 18.13

CREDITRUST CORP(COM) 600 11/1/99 16.38

CREDITRUST CORP(COM) 500 11/9/99 18.00

CRITICAL PATH INC(COM) 114 11/29/99 60.13

CROGHAN BANCSHARES INC.(COM) 106 12/2/99 26.00

CROGHAN BANCSHARES INC.(COM) 700 11/5-16/99 29.00

CROGHAN BANCSHARES INC.(COM) 175 11/16/99 29.00

CTI GROUP HLDG INC(COM) 10,000 11/15-18/99 3.00-3.03

CYBEX COMPUTER PRODUCTS C(COM) 400 11/3/99 41.75

DATA RETURN CORP(COM) 1,800 10/28-11/1/99 13.00-16.00

DATA RETURN CORP(COM) 400 10/28/99 13.00

DCB FINANCIAL CORP.(COM) 640 12/9/99 16.00

DIGITAL COURIER TECHNOLOG(COM) 10,100 11/29-30/99 7.81-8.25

DYNACQ INTERNATIONAL INC.(COM) 6,012 11/30/99 10.00

EDISON SCHOOLS INC 200 11/10/99 18.00

INSIDER

COMPANY HOLDING INSIDER TITLE RANKING

21ST CENTURY HOLDING COMP(COM) 1,219,878 LAWSON EDWARD J P 3

21ST CENTURY HOLOING COMP(COM) 1,219,878 LAWSON MICHELE V D 3

3DFX INTERACTIVE INC.(COM) 776 EISENBACH RANDALL D VP 7

3DFX INTERACTIVE INC.(COM) 35,678 LEISING JANET L VP 7

ALANCO TECHNOLOGIES INC(COM) 20,000 LAVOY THOMAS C D -2

ALANCO TECHNOLOGIES INC(COM) 157,958 CARLSON JOHN A D -2

ALDILA INC.(COM) 55,032 MATHEWSON PETER R D 1

ALFA-CORP.(COM) 50,033 ELLIS C L VP 2

ALLIED HEALTHCARE PRODUCT(COM) 1,415,500 WEIL JOHN D D 2

AMERICAN COIN MERCHANDISI(COM) 1,000 CASH W J VP 3

AMERICAN COIN MERCHANDISI(COM) 519,623 JONES RICHARD D 3

AMERICAN FINANCIAL HOLDIN(COM) 500 PARSONS GEDDES D 18

AMERICAN GREETINGS CORP. 1,407 MOUCHLY WEISS H D 3

AMERICAN GREET1NGS CORP. 635 HARDIS STEPHEN R D 3

AMERICAN GREET1NGS CORP. 635 SPIRA JAMES C D 3

ANALOGIC CORP.(COM) 62,500 MILLER THOMAS J P 1

ANNAPOLIS NATIONAL BANCOR(COM) 20,500 PHILLIPS ALBERT DP 3

ANNAPOLIS NATIONAL BANCOR(COM) 115,000 LERNER RICHARD M P 3

ANNAPOLIS NATIONAL BANCOR(COM) 20,466 SCHWARTZ LAWRENCE W D 3

ANSYS INC.(COM) 48,000 CONOVER DAVID L O -1

AREA BANCSHARES CORP.(COM) 1,330 GARMON CECILE W D 1

ARROW FINANCIAL CORP.(COM) 24,783 HOY THOMAS L P -1

ASI SOLUTIONS INC.(COM) 2,500,105 REYNOLDS BERNARD F D 9

ASI SOLUTIONS INC.(COM) 2,500,105 SALIG ELI P 9

ASI SOLUTIONS INC.(COM) 1,209,824 MELE MICHAEL J O 9

ASTEC INDUSTRIES INC.(COM) 19,520 SCHMIDGALL NEIL P 1

ASTORIA FINANCIAL CORP.(COM) 6,448 HAEFFNER PETER C D 4

ASTORIA FINANCIAL CORP.(COM) 35,791 EGGLESTON ALAN P VP 4

BEL FUSE INC. 209 MECCARIELLO JOSEPH VP -1

BELLWETHER EXPLORATION CO(COM) 4,188 BENSH ROBERT J VP 1

BRANTLEY CAPITAL CORP.(COM) 800 BALES L P D 1

BRIGHT HORIZONS FAMILY SO(COM) 75,684 BECKENSTEIN JOSHUA D 3

BUTLER NATIONAL CORP.(COM) 532,000 WAGONER RANDAL W D 1

CAPITAI CORP OF THE WEST(COM) 500 SHERMAN JAMES M O 2

CAPITAI CORP OF THE WEST(COM) 5,000 MCKINNEY R D O 2

CAREER EDUCATION CORP.(COM) 58,328 DOWDELL ROBERTE D 1

CASCADE FINANCIAL CORP.(COM) N/R ROSENDAL RUSSELL E VP -1

CATAPULT COMMUNICATIONS C(COM) N/R DIGIROLAMO JOHN O -6

CBRL GROUP INC(COM) 15,000 TURNER DONALD M VP 2

CELL STAR CORP.(COM) 14,000 GOZIA RICHARD M P 1

CEPHALON INC.(COM) 14,141 VAUGHT JEFFRY L P -4

CHROMAVISION MEDICAL SYST(COM) 1,200 POLAN MARY L D 1

COMMERCIAL NATIONAL FINAN(COM) 3,000 CONTI GEORGE A D 2

COMMUNITY BANCORP FREEHOL(COM) 83,026 SCHOOR HOWARD D 6

COMMUNITY BANCORP INC FAL(COM) 43,396 SWANSON THOMASE P 1

CONCUR TECHNOLOGIES INC(COM) 776,080 SINGH S S CB -1

CONCUR TECHNOLOGIES INC(COM) 12,283 DURBIN GARY L O -1

CONCUR TECHNOLOGIES INC(COM) 161,608 WILSON STERLING R O -1

CONCUR TECHNOLOGIES INC(COM) 26,774 MATSUO JON T OX -1

CONCUR TECHNOLOGIES INC(COM) 12,283 DURBIN GARY L O -1

CONSUMERS BAN CORP INC.(COM) 5,433 FUREY JOHN P D 3

COUNTY BANK CORP.(COM) 45,656 BUSH DAVID H D 2

COWLITZ BANCORPORATION(COM) 538,282 NAMATINIA BENJAMIN O 1

CREDITRUST CORP(COM) 300 DAVIS JOHN L O 5

CREDITRUST CORP(COM) 950 PALMER RICHARD J O 5

CREDITRUST CORP(COM) 500 FREY JOHN D O 5

CRITICAL PATH INC(COM) N/R SICOTTE DAN O -6

CROGHAN BANCSHARES INC.(COM) 8,100 WALTER JAMES K VP 3

CROGHAN BANCSHARES INC.(COM) 19,371 YOUNG CLAUDE E D 3

CROGHAN BANCSHARES INC.(COM) 1,657 LUSE BARRY F VP 3

CTI GROUP HLDG INC(COM) 25,610 DAVIS MARY A O -3

CYBEX COMPUTER PRODUCTS C(COM) 5,750 PRITCHETT DOUGLAS D -7

DATA RETURN CORP(COM) 1,800 GARBER KENNETH S VP 3

DATA RETURN CORP(COM) 400 STEILLE J T VP 3

DCB FINANCIAL CORP.(COM) 12,588 OBERFIELD WILLIAM R D 1

DIGITAL COURIER TECHNOLOG(COM) 114,900 BARD MICHAEL D CP -3

DYNACQ INTERNATIONAL INC.(C0M) 26,050 RODRIGUEZ GLENN D OS -1

EDISON SCHOOLS INC 200 RIVERA MANUEL VP 3

12 MO.

PRICE

COMPANY RANGE

21ST CENTURY HOLDING COMP(COM) 8-4

3DFX INTERACTIVE INC.(COM) 22-8

ALANCO TECHNOLOGIES INC(COM) 3-1

ALDILA INC.(COM) 3-1

ALFA-CORP.(COM) 24-15

ALLIED HEALTHCARE PRODUCT(COM) 3-1

AMERICAN COIN MERCHANDISI(COM) 9-2

AMERICAN FINANCIAL HOLDIN(COM) 12-0

AMERICAN GREETINGS CORP. 0

AMERICAN GREET1NGS CORP. 0

ANALOGIC CORP.(COM) 40-24

ANNAPOLIS NATIONAL BANCOR(COM) 8-4

ANSYS INC.(COM) 12-7

AREA BANCSHARES CORP.(COM) 29-23

ARROW FINANCIAL CORP.(COM) 29-17

ASI SOLUTIONS INC.(COM) 11-3

ASTEC INDUSTRIES INC.(COM) 61-15

ASTORIA FINANCIAL CORP.(COM) 51-29

BEL FUSE INC. 55-26

BEL FUSE INC. 52-23

BELLWETHER EXPLORATION CO(COM) N/A

BRANTLEY CAPITAL CORP.(COM) 9-7

BRIGHT HORIZONS FAMILY SO(COM) 28-13

BUTLER NATIONAL CORP.(COM) 1-0

CAPITAL CORP OF THE WEST(COM) 14-9

CAREER EDUCATION CORP.(COM) 38-22

CASCADE FINANCIAL CORP.(COM) 18-10

CATAPULT COMMUNICATIONS C(COM) 26-8

CBRL GROUP INC(COM) 24-9

CELL STAR CORP.(COM) 13-5

CEPHALON INC.(COM) 33-8

CHROMAVISION MEDICAL SYST(COM) 17-5

COMMERCIAL NATIONAL FINAN(COM) 39-12

COMMUNITY BANCORP FREEHOL(COM) 18-14

COMMUNITY BANCORP INC FAL(COM) 9-6

CONCUR TECHNOLOGIES INC(COM) 55-10

CONSUMERS BAN CORP INC.(COM) 53-47

COUNTY BANK CORP.(COM) 72-36

COWLITZ BANCORPORATION(COM) 8-5

CREDITRUST CORP(COM) 34-8

CRITICAL PATH INC(COM) 135-31

CROGHAN BANCSHARES INC.(COM) 31-22

CTI GROUP HLDG INC(COM) 5-0

CYBEX COMPUTER PRODUCTS C(COM) 50-15

DATA RETURN CORP(COM) 54-15

DCB FINANCIAL CORP.(COM) 18-14

DIGITAL COURIER TECHNOLOG(COM) 10-4

DYNACQ INTERNATIONAL INC.(C0M) N/A

EDISON SCHOOLS INC 18-15

EMPIRE BANCCORP.(COM) 65 11/8-26/99 31.38-32.00

EURONET SERVICES INC.(COM) 805 11/30/99 3.49

EURONET SERVICES INC.(COM) 984 11/30/99 3.49

EURONET SERVICES INC.(COM) 899 11/30/99 3.49

EXACT1S COM INC(COM) 850 11/19/99 14.00

EXPRESS SCRIPTS INC. 300 11/30/99 51.00

EXTREME NETWORKS INC(COM) 415 11/9/99 78.38

EXTREME NETWORKS INC(COM) 250 [*] 11/15-16/99 92.63-9450

EXTREME NETWORKS INC(COM) 491 11/15-16/99 92.63-9450

FEDERAL TRUST CORP(COM) 823 11/26/99 2.63

FENTURA BANCORP INC.(COM) 300 11/2/99 50.00

FILENET CORP.(COM) 435 [*] 11/5/99 16.44

FIRST CITIZENS BANCSHARES INC.( 331 11/8/99 76.50-77.00

FIRST CITIZENS BANCSHARES INC.( 471 11/8-12/99 76.50-78.50

FIRST CITIZENS BANCSHARES INC.( 172 11/29/99 75.00

FIRST COMMUNITY BANCSHARE(COM) 500 11/24/99 8.00

FIRST COMMUNITY BANCSHARE(COM) 500 11/30/99 8.00

FIRST LONG IS CORP(COM) 500 12/9/99 31.88

FIRST UNITED CORP(COM) 2,200 10/29-11/1/99 14.38

FORRESTER RESEARCH INC.(COM) 327 [*] 11/16/99 48.37

FRANKLIN FINANCIAL SERVIC(COM) 200 11/17/99 23.50

FRIEDMANS INC 833 11/16/99 6.00

FRIEDMANS INC 416 11/16/99 6.00

FRP PPTYS INC(COM) 1,000 11/4-9/99 23.63-24.25

GENESEE & WYOMING INC. 700 11/19-30/99 11.75-12.63

GETTHERE COM INC(COM) 750 11/22/99 16.00

GLASSMASTER CO.(COM) 2,000 11/26/99 1.00

GLOBAL NETCARE INC(COM) 21,500 10/22/99 0.75

GLOBECOMM SYSTEMS INC.(COM) 276 11/5/99 15.25

GLOBECOMM SYSTEMS INC.(COM) 750 11/11/99 16.50

GUARANTY FINANCIAL CORP.(COM) 500 11/30/99 9.00

GUARANTY FINANCIAL CORP.(COM) 500 11/24/99 9.13

HAMILTON BANCORP INC.(FL(COM) 200 11/4/99 17.25

HARRIS & HARRIS GROUP INC(COM) 300 11/3-12/13/99 4.81-12.00

HARRODSBURG FIRST FINL BA(COM) 1,000 10/20-12/3/99 13.00

HMI INDUSTRlES INC.(COM) 9,000 11/4-17/99 1.06-1.25

HOME CITY FINANCIAL CORP.(COM) 300 11/22/99 12.63

HOME CITY FINANCIAL CORP.(COM) 381 11/11/99 12.63

HORIZON FINANCIAL CORP(COM) 2,500 11/30/99 10.25

HORIZON FINANCIAL CORP(COM) 2,000 11/15/99 11.06

IMATRON INC.(COM) 155,500 11/18-19/99 3.40-3.70

IMATRON INC.(COM) 400,000 11/18/99 4.00-4.06

INDIANA UNITED BANCORP.(COM) 220 11/17/99 20.00

INDIANA UNITED BANCORP.(COM) 4,000 11/19-12/6/99 18.00-19.50

INFORMATICA CORP(COM) 15,000 11/2/99 77.69

INNOVEX INC.(COM) 500 11/5/99 10.50

INTERFACE SYSTEMS INC.(COM) 6,500 [*] 11/19-30/99 13.75-15.25

INTERWEST BANCORP INC.(COM) 8,000 11/19/99 18.88-20.00

ITC DELTACOM INC.(C0M) 7,646 11/4-5/99 25.00-26.81

JAMES RIVER BANKSHARES IN(COM) 150 11/10/99 13.50

JLM INDUSTRIES INC.(COM) 800 11/16-19/99 3.94-4.50

JUNO ONLINE SERVICES INC(COM) 500 [*] 11/26/99 18.50

LADY LUCK GAMING CORP.(COM) 490 11/30/99 10.08

LAKELAND FINANCIAL CORP.(COM) 1,200 10/29-11/1/99 16.81-17.13

LASER.PAC MEDIA CORP.(COM) 66,800 11/4-24/99 9.97-12.38

MACKIE DESIGNS INC.(COM) 15,000 11/2-22/99 4.50-4.75

MACKIE DESIGNS INC.(COM) 5,000 11/12/99 4.30

MARKETWATCH COM INC(COM) 2,500 [*] 11/4/99 51.88

MAXTOR C0RP.(COM) 956 11/16/99 7.31

MCLEODUSA INC. 10,000 [*] 11/1-18/99 42.54-44.49

METROPOLITAN HEALTH NETWO(COM) 8,000 11/12/99 0.31

MICROCHIP TECHNOLOGY INC.(COM) 907 11/9/99 66.58

MID-WISCONSIN FINL SVCES(COM) 400 12/6/99 28.00

MID-WISCONSIN FINL SVCES(COM) 250 12/6/99 28.00

N B T BANCORP INC(COM) 150 11/1/99 18.75

N B T BANCORP INC(COM) 500 10/27/99 18.25

NATIONAL CITY BANCSHARES(COM) 15,000 11/1-19/99 27.75-29.25

NETWORK PERIPHERALS INC.(COM) 11,000 [*] 11/30/99 34.87

NEXT LEVEL COMMUNICATIONS(COM) 700 11/10/99 20.00

NEXTCARD INC(COM) 300 11/15/99 36.31

NORTH BAY BANCORP NAPA CA(COM) 200 11/12/99 26.02

EMPIRE BANCCORP.(COM) 26,461 DENNOS MICHAEL H D 1 41-30

EURONET SERVICES INC.(COM) 13,321 NEWMAN JEFFREY B VP 4 7-2

EURONET SERVICES INC.(COM) 16,277 FERGUSON RON VP 4 7-2

EURONET SERVICES INC.(COM) 14,874 FICARRA TONY VP 4 7-2

EXACT1S COM INC(COM) 850 EDWARDS KENNETH W O 5 29-20

EXPRESS SCRIPTS INC. 300 PLUM JOSEPH W VP 11 92-45

EXTREME NETWORKS INC(COM) N/R PALERMO VITO E VP -12 98-38

EXTREME NETWORKS INC(COM) N/R SILVERGLIDE HARRY R VP -12 98-38

FEDERAL TRUST CORP(COM) 9,442 BRODNAX JENNIFER B VP 5 3-2

FENTURA BANCORP INC.(COM) 21,878 VANGELDER RUSSELL H D 1 56-44

FILENET CORP.(COM) 527 DILLON FRDERICK P OX 4 24-6

FIRST CITIZENS BANCSHARES INC.( 15,735 HOLDING LEWIS R CB 1 88-73

FIRST CITIZENS BANCSHARES INC.( 606,793 HOLDING FRANK B D 1 88-73

FIRST CITIZENS BANCSHARES INC.( 122,540 HOLDING FRANK B P 1 88-73

FIRST CITIZENS BANCSHARES INC.( 2,419,078 HOLDING FRANK B D -1 94-70

FIRST COMMUNITY BANCSHARE(COM) 10,130 JACKSON ALBER T R D 4 10-7

FIRST COMMUNITY BANCSHARE(COM) 24,689 UMBARGER ROY M D 4 10-7

FIRST LONG IS CORP(COM) 500 BUSCHING ALLEN E D 2 44-29

FIRST UNITED COPP(COM) 5,760 BEACHY DAVID J D 8 18-13

FORRESTER RESEARCH INC.(COM) N/R BELANGER RICHARD C O -10 72-22

FRANKLIN FINANCIAL SERVIC(COM) 33,663 MCCLEARY HARRY H D 3 32-21

FRIEDMANS INC 8,283 CRUICKSHANK ROBERT W D 4 13-6

FRIEDMANS INC 6,989 PICKUP MARK C D 4 13-6

FRP PPTYS INC(COM) 18,043 FICHTHORN LUKE E D 1 29-22

GENESEE & WYOMING INC. 4,000 LACOMBE MARTIN D VP 2 15-8

GETTHERE COM INC(COM) 1,664,913 UEBERROTH JOHN A D 3 50-25

GLASSMASTER CO.(COM) 169,439 CHAVIS MELVIN L VP 1 N/A

GLOBAL NETCARE INC(COM) 969,500 PEDAFRONIMOS NICK D -1 1-0

GLOBECOMM SYSTEMS INC.(COM) N/R JOHNSON PAUL J O -8 24-4

GLOBECOMM SYSTEMS INC.(COM) 10,690 GOMES GARY C VP -8 24-4

GUARANTY FINANCIAL CORP.(COM) 19,774 SMITH OSCAR W D 3 14-8

GUARANTY FINANCIAL CORP.(COM) 1,500 ECKFORD JASON I D 3 14-8

HAMILTON BANCORP INC.(FL(COM) 1,200 MOYER BEN L D 5 29-15

HARRIS & HARRIS GROUP INC(COM) 12,361 BAUMAN PHILIP A D 5 N/A

HARRODSBURG FIRST FINL BA(COM) 6,517 SHRYOCK WILLIAM D D 3 15-12

HMI INOUSTRlES INC.(COM) 1,000 MALONE JAMES R CB 1 2-1

HOME CITY FINANCIAL CORP.(COM) 4,887 HOLDEMAN JO A O – 17-12

HOME CITY FINANCIAL CORP.(COM) 2,020 MIHAL CHARLES A O – 17-12

HORIZON FINANCIAL CORP(COM) 160,565 GUST GEORGE W D – 14-9

HORIZON FINANCIAL CORP(COM) 30,141 LEPAGE KAREN A VP – 14-9

IMATRON INC.(COM) 1,927,801 BOYD DOUGLAS P D -3 4-1

IMATRON INC.(COM) 219,158 MEYER S L O -3 4-1

INDIANA UNITED BANCORP.(COM) 17,729 FRANTZ PHILIP A D 2 24-17

INDIANA UNITED BANCORP.(COM) 451,948 DUNEVANT ROBERT S D 2 24-17

INFORMATICA CORP(COM) 1,160,156 NESAMONEY DIAZ H P -2 105-22

INNOVEX INC.(COM) 18,500 MCINTEE TIMOTHY S VP 4 20-8

INTERFACE SYSTEMS INC.(COM) N/R GRANGER ROBERT OX -1 24-2

INTERWEST BANCORP INC.(COM) 286,684 SIMS VERN F D 5 25-17

ITC DELTACOM INC.(C0M) 5,940 WOODWARD ROGER F VP -1 39-13

JAMES RIVER BANKSHARES IN(COM) 28,078 BLYTHE HAROLD U P 5 19-11

JLM INDUSTRIES INC.(COM) 5,200 MACDONALD SEAN D VP 1 6-3

JUNO ONLINE SERVICES INC(COM) 20,194 EATON RICHARD M O -2 67-9

LADY LUCK GAMING CORP.(COM) 490 PEI MINXIN D 1 10-3

LAKELAND FINANCIAL CORP.(COM) 140,160 CREIGHTON WILLLIAM E D 1 20-14

LASER.PAC MEDIA CORP.(COM) 354,254 PARKS JAMES R CB -1 12-2

MACKIE DESIGNS INC.(COM) 1,910,000 TULLY DAVID M D – 7-4

MACKIE DESIGNS INC.(COM) 14,000 WEMYSS ROY D D – 7-4

MARKETWATCH COM INC(COM) N/R CHABOUDY MICHELLE OX -2 98-27

MAXTOR C0RP.(COM) 90,000 STEVENS GLENN H VP -1 20-5

MCLEODUSA INC. 566 RINGS RANDALL VP -11 N/A

METROPOLITAN HEALTH NETWO(COM) 160,000 GERSTENFELD MARK K D -2 2-0

MICROCHIP TECHNOLOGY INC.(COM) N/R BILLINGTON TIMOTHY B VP -6 73-27

MID-WISCONSIN FINL SVCES(COM) 18,529 SCHROEDER FRED J VP 1 30-26

MID-WISCONSIN FINL SVCES(COM) 26,108 DOUGHERTY JAMES N D 1 30-26

N B T BANCORP INC(COM) 23,710 CHAPLIN J P D 3 24-15

N B T BANCORP INC(COM) 2,358 OWENS WILLIAM L D 3 24-15

NATIONAL CITY BANCSHARES(COM) 118,824 CUNDIFF BEN L D – 38-24

NETWORK PERIPHERALS INC.(COM) N/R BELL STEVEN D -3 48-4

NEXT LEVEL COMMUNICATIONS(COM) 700 TUHY FRANK P VP 10 72-48

NEXTCARD INC(COM) N/R DILLAN OLIVIA V VP -1 43-20

NORTH BAY BANCORP NAPA CA(COM) 46,895 MALLOY THOMAS F D -1 26-25

NORTH BAY BANCORP NAPA CA(COM) 1,096 11/24/99

NORTHWAY FINANCIAL INC.(COM) 500 11/2-23/99

NOVELLUS SYSTEMS INC.(COM) 274 11/3/99

NOVELLUS SYSTEMS INC.(COM) 1,900 [*] 11/2/99

OAK HILL FINANCIAL INC.(COM) 1,500 11/10/99

ONEIDA FINANCIAL CORP(COM) 1,000 11/1-23/99

OREGON TRAIL FINANCIAL CO(COM) 648 11/5/99

OREGON TRAIL FINANCIAL CO(COM) 496 10/28-11/4/99

PACIFIC CAPITAL BANCORP(COM} 107 11/29/99

PACIFICARE HEALTH SYSTEMS INC. 364 11/8/99

PAWNMART INC.(COM) 4,100 10/13-19/99

PEGASUS SYSTEMS INC.(COM) 932 11/12/99

PEGASUS SYSTEMS INC.(COM) 832 11/12/99

PEGASUS SYSTEMS INC.(COM) 485 11/12/99

PIXTECH INC.(COM} 63,100 11/15-30/99

PLANETRX COM INC(COM) 200 10/7/99

PLANETRX COM INC(COM) 200 11/16/99

PMC-SIERRA INC.(COM} 10,000 [*] 11/9/99

PRESSTEK INC.(COM) 579 11/19/99

PRICESMART INC.(COM) 500 11/10/99

PRICESMART INC.(COM) 2,967 11/5-29/99

PROJECT SOFTWARE & DEVELO(COM) 1,800 11/19-29/99

PSC INC.(COM) 10,000 11/9/99

PVF CAPITAL CORP.(COM) 500 11/12/99

QUINTEL COMMUNICATIONS IN(COM) 94,857 11/12/99

RADIANT SYSTEMS INC.(COM) 1,000 11/12/99

RADISYS CORP.(COM) 24,000 [*] 11/1-3/99

RADISYS CORP.(COM) 2,499 [*] 11/1-3/99

RADISYS CORP.(COM) 15,834 [*] 11/1-2/99

RAINMAKER SYSTEMS INC(COM) 500 11/16/99

RAMBUS INC.(COM) 10,000 11/18/99

REDWOOD EMPIRE BANCORP(COM) 1,000 11/10/99

REGENT ASSISTED LIVING IN(COM) 200,000 11/5/99

RENT A CENTER INC(COM) 310 11/12/99

RF MICRO DEVICES INC.(COM) 10,000 11/17/99

RF MICRO DEVICES INC.(COM) 7,500 11/17-18/99

RIDGESTONE FINL SERVICES (COM) 288 11/10/99

RSA SECURITY INC{COM) 7,176 [*] 11/8-12/99

SCIOS INC.(COM) 1,500 12/14/99

SHORELINE FINANCIAL CORP.(COM) 500 11/24/99

SILICON STORAGE TECHNOLOG(COM) 4,000 [*] 11/8/99

SILICON STORAGE TECHNOLOG(COM) 7,000 11/15-12/7/99

SMC CORP.(COM) 1,000 12/3/99

SOUTHTREST CORP.(COM) 224 11/1/99

SPAN AMER MED SYS INC(COM) 2,000 11/9/99

SPAN AMER MED SYS INC(COM) 5,000 11/9/99

SPECTRALINK CORP.(COM) 1,726,256 11/18-30/99

SS&C TECHNOLOGIES INC.(COM) 20,000 11/4/99

SS&C TECHNOLOGIES INC.(COM) 10,000 11/24/99

STOCKER & YALE INC.(COM) 1,300 11/5-8/99

STREAMLINE COM INC(COM) 1,000 11/23/99

SUMMIT BANCSHARES INC(TX(COM) 1,460 11/18/99

SUN BANCORP INC.(COM) 137 12/3/99

SUN BANCORP INC.(COM) 500 12/6/99

SWISHER INTERNATIONAL INC(COM) 5,000 11/19/99

SYNOPSYS INC.(COM) 522 [*] 11/8-9/99

SYNOPSYS INC.(COM) 182 11/8-9/99

TELESCAN INC.(COM) 90,000 11/30/99

TELESCAN INC.(COM) 118,000 11/8-12/99

TELETECH HOLDINGS INC.(COM) 4,000 12/14/99

TENNANT CO.(COM) 500 10/28/99

THQ INC(COM) 29,475 [*] 11/1-19/99

TIME WARNER TELECOM INC 2,000 11/30/99

TLC LASER EYE CTRS INC(COM) 36,800 11/17/99

TOREADOR ROYALTY CORP.(COM) 800 11/24/99

NORTH BAY BANCORP NAPA CA(COM) 26.04-26.50 55,051 FUNSETH SANDRA H D

NORTHWAY FINANCIAL INC.(COM) 25.50-28.25 500 KEOUGH BRUCE W D

NOVELLUS SYSTEMS INC.(COM) 85.03 N/R SMITH ROBERT H VP

NOVELLUS SYSTEMS INC.(COM) 80.06 663 MCGUIRE JAMES L VP

OAK HILL FINANCIAL INC.(COM) 17.00 11,000 BICHSEL H T O

ONEIDA FINANCIAL CORP(COM) 10.50-10.75 7,900 DEVINE JAMES J D

OREGON TRAIL FINANCIAL CO(COM) 11.69 1,900 JOHNSON NADINE J O

OREGON TRAIL FINANCIAL CO(COM) 11.63-11.81 N/R BARFUSS BRUCE W OT

PACIFIC CAPITAL BANCORP(COM} 32.50 6,435 VINING KENT M VP

PACIFICARE HEALTH SYSTEMS INC. 48.44 1,000 LEARY GARY L D

PAWNMART INC.(COM) 2.13-2.38 12,343 KANE MARK E D

PEGASUS SYSTEMS INC.(COM) 13.81 1,376 LUSH WILLIAM S VP

PEGASUS SYSTEMS INC.(COM) 13.81 10,904 DAVIS JOHN F P

PEGASUS SYSTEMS INC.(COM) 13.81 3,557 REYNOLDS STEVEN L O

PIXTECH INC.(COM} 1.59-1.97 5,207 COURREGES FRANCIS VP

PLANETRX COM INC(COM) 14.00 1,270,000 SCHEAR STEPHANIE VP

PLANETRX COM INC(COM) 20.13 1,270,000 SCHEAR STEPHANIE VP

PMC-SIERRA INC.(COM} 98.38-98.44 11,800 AASEN GREGORY D O

PRESSTEK INC.(COM) 9.13 N/R EDENSTEIN DANIEL S D

PRICESMART INC.(COM) 40.00 3,982 HENSLEY KATHERINE L P

PRICESMART INC.(COM) 37.38-42.13 19,679 PARTIDA GIL P

PROJECT SOFTWARE & DEVELO(COM) 72.63-83.25 2,800 FISHMAN RICHARD P D

PSC INC.(COM) 7.50-8.50 50,000 WASSERMAN BERT W D

PVF CAPITAL CORP.(COM) 12.00 10,230 DEBEVEC EDWARD B OS

QUINTEL COMMUNICATIONS IN(COM) 2.00 2,849,545 GREEBWAKD JAY P

RADIANT SYSTEMS INC.(COM) 21.50-22.00 16,627 ILSE PAUL O

RADISYS CORP.(COM) 53.69-55.19 222,504 MYERS GLENFORD J CB

RADISYS CORP.(COM) 53.69-55.19 N/R WILLIAMS DIANE M VP

RADISYS CORP.(COM) 53.89-54.94 18,376 DILBECK RONALD A OX

RAINMAKER SYSTEMS INC(COM) 8.00 20,500 WISSLER JANICE VP

RAMBUS INC.(COM) 81.75 1,127,734 FARMWALD PAUL M D

REDWOOD EMPIRE BANCORP(COM) 21.13-21.75 2,000 COOK ROBERT D OS

REGENT ASSISTED LIVING IN(COM) 1.50 3,408,200 BOWEN WALTER C CB

RENT A CENTER INC(COM) 18.00 2,458 MARLIN KEVIN SH

RF MICRO DEVICES INC.(COM) 76.13-77.75 4,919 PRIDDY WILLIAM A VP

RF MICRO DEVICES INC.(COM) 77.50-78.50 102,296 WILKINSON WALTER H D

RIDGESTONE FINL SERVICES (COM) 8.25 3,313 HORNING JOHN E D

RSA SECURITY INC{COM) 37.38-40.00 428 SEIF MARGARET K VP

SCIOS INC.(COM) 3.94 7,784 GROSSBARD ELLIOTT B VP

SHORELINE FINANCIAL CORP.(COM) 19.75 8,930 BERNSON J D D

SILICON STORAGE TECHNOLOG(COM) 22.63 N/R BEST DEREK VP

SILICON STORAGE TECHNOLOG(COM) 24.38-36.50 6,650 GARON JEFFREY L VP

SMC CORP.(COM) 4.00 5,300 RICH WILLIAM L O

SOUTHTREST CORP.(COM) 40.38 12,988 FRANKLIN H A D

SOUTHTREST CORP.(COM) 40.38 32,344 BAILEY CARL F D

SOUTHTREST CORP.(COM) 40.38 79,924 UPCHURCH W K D

SOUTHTREST CORP.(COM) 40.38 3,915 JAMES DONALD M D

SOUTHTREST CORP.(COM) 40.38 8,935 RICHEY VAN L D

SOUTHTREST CORP.(COM) 40.38 2,253 COLEY WILLIAM A D

SOUTHTREST CORP.(COM) 40.38 6,564 LYSINGER REX J D

SPAN AMER MED SYS INC(COM) 3.50 5,251 FERGUSON JAMES D P

SPAN AMER MED SYS INC(COM) 3.50 6,000 DICK ROBERT H D

SPAN AMER MED SYS INC(COM) 3.50 36,704 GRADY THOMAS F D

SPECTRALINK CORP.(COM) 10.00-12.09 2,182,823 MCMURTRY BURTON J DO

SS&C TECHNOLOGIES INC.(COM) 4.25-4.31 80,000 CLARK DAVID W D

SS&C TECHNOLOGIES INC.(COM) 4.88 4,524,680 STONE WILLIAM C D

STOCKER & YALE INC.(COM) 1.50-1.66 1,443,255 BLODGETTMARK W CB

STREAMLINE COM INC(COM) 12.56 N/R FARRELL LAUREN A VP

SUMMIT BANCSHARES INC(TX(COM) 18.56 43,124 GARSEK ELLIOTT S D

SUN BANCORP INC.(COM) 18.56 1,299 BOYCE RONALD E VP

SUN BANCORP INC.(COM) 21.00 24,252 BINGAMAN MAX E D

SWISHER INTERNATIONAL INC(COM) 1.00 53,000 BROYHILL MARKHAM H D

SYNOPSYS INC.(COM) 65.50-65.94 N/R RUSSO ROBERT VP

TELESCAN INC.(COM) 24.00-25.00 651,318 BROWN DAVID L CB

TELESCAN INC.(COM) 16.00-22.32 507,244 FOSHAY LAIRD VP

TELETECH HOLDINGS INC.(COM) 26.69-26.94 4,000 FOSS MICHAEL E SH

TENNANT CO.(COM) 33.53 15,979 VANDERBIE THOMAS J VP

THQ INC(COM) 40.50-50.13 3,750 LOCKE ALISON P VP

TIME WARNER TELECOM INC 29.88 2,000 HAYS SPENCER B D

TLC LASER EYE CTRS INC(COM) 20.68-21.17 101,858 JONAS GARY VP

TOREADOR ROYALTY CORP.(COM) 4.50 155,650 FALB PETER L D

NORTH BAY BANCORP NAPA CA(COM) -1 26-25

NORTHWAY FINANCIAL INC.(COM) 1 31-25

NOVELLUS SYSTEMS INC.(COM) 2 124-47

OAK HILL FINANCIAL INC.(COM) – 20-16

ONEIDA FINANCIAL CORP(COM) 1 11-8

OREGON TRAIL FINANCIAL CO(COM) -2 13-10

PACIFIC CAPITAL BANCORP(COM} 1 47-21

PACIFICARE HEALTH SYSTEMS INC. 1 92-33

PAWNMART INC.(COM) 1 4-2

PEGASUS SYSTEMS INC.(COM) 3 77-26

PIXTECH INC.(COM} 1 3-1

PLANETRX COM INC(COM) 3 26-15

PMC-SIERRA INC.(COM} -3 145-43

PRESSTEK INC.(COM) -2 19-5

PRICESMART INC.(COM) 2 46-16

PROJECT SOFTWARE & DEVELO(COM) -5 89-19

PSC INC.(COM) 1 10-7

PVF CAPITAL CORP.(COM) 2 15-11

QUINTEL COMMUNICATIONS IN(COM) -2 7-1

RADIANT SYSTEMS INC.(COM) -4 37-7

RADISYS CORP.(COM) -3 69-21

RAINMAKER SYSTEMS INC(COM) 4 27-16

RAMBUS INC.(COM) -5 N/A

REDWOOD EMPIRE BANCORP(COM) 3 29-17

REGENT ASSISTED LIVING IN(COM) 1 5-2

RENT A CENTER INC(COM) 1 34-15

RF MICRO DEVICES INC.(COM) -7 103-40

RIDGESTONE FINL SERVICES (COM) 3 12-7

RSA SECURITY INC{COM) -9 67-15

SCIOS INC.(COM) 1 11-3

SHORELINE FINANCIAL CORP.(COM) 2 31-18

SILICON STORAGE TECHNOLOG(COM) -4 46-2

SMC CORP.(COM) 1 7-4

SOUTHTREST CORP.(COM) 12 43-33

SPAN AMER MED SYS INC(COM) 5 6-3

SPECTRALINK CORP.(COM) -7 14-3

SS&C TECHNOLOGIES INC.(COM) 3 18-4

STOCKER & YALE INC.(COM) 1 2-1

STREAMLINE COM INC(COM) -1 13-7

SUMMIT BANCSHARES INC(TX(COM) 1 20-17

SUN BANCORP INC.(COM) 6 28-20

SWISHER INTERNATIONAL INC(COM) 2 2-1

SYNOPSYS INC.(COM) -6 75-42

TELESCAN INC.(COM) -3 30-8

TELETECH HOLDINGS INC.(COM) -1 33-6

TENNANT CO.(COM) -1 42-32

THQ INC(COM) 1 N/A

TIME WARNER TELECOM INC 2 50-20

TLC LASER EYE CTRS INC(COM) -1 54-11

TOREADOR ROYALTY CORP.(COM) – 5-3

TRANSACT TECHNOLOGIES INC(COM) 1,600 11/4/99 6.38

TRI-CITY BANCORP INC(COM) 3,888 12/23/99 11.63

TRIAD HOSPITALS INC(COM) 500 11/19/99 12.75

TRIMBLE NAVIGATION LTD.(COM) 400 11/30/99 16.13

TSI INTL SOFTWARE LTD.(COM) 600,000 11/3-16/99 28.76-46.00

TUSCARORA INC.(COM) 4,000 11/17/99 10.50-11.50

UNB CORP.(COM) 1,000 10/26/99 14.81

UNB CORP.(COM) 1,000 10/22/99 14.94

UNION BANKSHARES CORP.(COM) 795 11/12/99 15.00

UNITED TRUST GROUP INC.(COM) 682 11/1-18/99 8.25-11.00

UNIVERSAL FOREST PRODUCTS(COM) 200 11/4/99 14.50

US ONCOLOGY INC(COM) 5,000 11/24/99 4.94

VERMILION BANCORP INC.(COM) 950 11/16/99 10.25

VIRGINIA COMMONWEALTH FIN(COM) 2,000 11/1-11/99 26.00-27.25

VIRGINIA COMMONWEALTH FIN(COM) 233 11/30/99 26.87

VITAL SIGNS INC.(COM) 2,000 12/10/99 27.25-28.00

VITAMINSHOPPE COM INC(COM) 200 11/3/99 10.19

VRB BANCORP.(COM) 400 11/23/99 6.38

WAYNE BANCORP INC.(OH)(COM) 1,200 11/15-26/99 26.00

WEBB INTERACTIVE SVCS INC(COM) 4,320 11/1/99 11.50

WILD OATS MARKETS INC.(COM) 500 [*] 11/9/99 34.50

WILSON BANK HOLDING CO.(COM) 1,119 11/2-23/99 31.00

WORLDGATE COMMUNICATIONS(COM) 5,000 11/17/99 26.69

WORLDGATE COMMUNICATIONS(COM) 4,000 [*] 11/3/99 21.75-22.00

WORLDGATE COMMUNICATIONS(COM) 13,000 11/2-30/99 21.00-33.25

WORLDGATE COMMUNICATIONS(COM) 8,000 11/30/99 31.97-33.53

XILINK INC.(COM) 700 11/5-29/99 88.94-93.50

ZOMAX INC.(COM) 116,000 [*] 11/11-30/99 34.00-40.50

ZOMAX INC.(COM) 37,500 11/11-30/99 34.00-40.50

TRANSACT TECHNOLOGIES INC(COM) 178,497 SHULDMAN BART C P 4 9-3

TRI-CITY BANCORP INC(COM) 14,356 WARREN EARL F VP – 15-8

TRIAD HOSPITALS INC(COM) 1,282 KESLER DALE V D 2 15-9

TRIMBLE NAVIGATION LTD.(COM) 400 ZIMMERMAN JOHN C O 2 22-7

TSI INTL SOFTWARE LTD.(COM) 1,585,854 KEET ERNEST E D -11 65-14

TUSCARORA INC.(COM) 7,059 COHEN DAVID I D 2 15-10

UNB CORP.(COM) 74,041 DATRI E L D 2 21-13

UNB CORP.(COM) 5,290 KOLENBRANDER HAROLD M D 2 21-13

UNION BANKSHARES CORP.(COM) 5,175 BEALE G W P 1 20-14

UNITED TRUST GROUP INC.(COM) 43,376 ATTKISSON RANDALL L D 2 8

UNIVERSAL FOREST PRODUCTS(COM) 1,600 NOVELL PHILIP M D -1 23-13

US ONCOLOGY INC(COM) 71,454 MAYOR RICHARD B D 6 15-4

VERMILION BANCORP INC.(COM) 7,582 STAL TERRY L O 2 13-9

VIRGINIA COMMONWEALTH FIN(COM) 2,626 YOUNG WILLIAM B SH 5 34-23

VIRGINIA COMMONWEALTH FIN(COM) 25,269 GAYHEART MARSHALL D D 5 34-23

VITAL SIGNS INC.(COM) 358,995 WICKER BARRY D -1 29-17

VITAMINSHOPPE COM INC(COM) 200 SARDINI ANN M O 1 17-8

VRB BANCORP.(COM) 650 BELFIORE FELICE I VP 6 9-6

WAYNE BANCORP INC.(OH)(COM) 5,392 JOHNSTON JOHN C D 2 36-25

WEBB INTERACTIVE SVCS INC(COM) 115,000 DURAND ANDRE VP -1 21-8

WILD OATS MARKETS INC.(COM) 855 BRIER FREYA R VP -1 43-18

WILSON BANK HOLDING CO.(COM) 2,993 RICHERSON ELMER D – N/A

WORLDGATE COMMUNICATIONS(COM) 27,730 NIMMER KENNETH P VP -8 51-20

WORLDGATE COMMUNICATIONS(COM) N/R KUNKEL GERARD K VP -8 51-20

WORLDGATE COMMUNICATIONS(COM) 256,749 GORT RANDALL J VP -8 51-20

WORLDGATE COMMUNICATIONS(COM) 287,242 AUGENBRAUN JOSEPH E VP -8 51-20

XILINK INC.(COM) 2,444 BELL MARGARET A O -4 96-36

ZOMAX INC.(COM) 232,500 BEDARD MICHELLE S VP -5 40-13

Breastfeeding moms can work out intensely

Insider Trading