52-week highs with ticker, description, industry, prev date of 52-week high, and volume
ABJ, ALABAMA PWR CO SN C 7 03-31-48, N/A, 20010323, 20000
AER, AEGIS RLTY INC COM, FINEREIT, 20010809, 36200
AETC, APPLIED EXTRUSION TECHN INC COM, CHEMPLAS, 20010724, 141600
AGU P, AGRIUM INC COPS 8%, N/A, 20010808, 15300
AIV PQ, APARTMENT INVT & MGMT CO PFD CL Q $.01, N/A, 20010725, 3500
AJB, APPALACHIAN PWR CO SR NT SER A7.20, N/A, 20010803, 3500
ALLB, GREATER DEL VY SVGS BANK COM, BANKNE, 20010809, 4400
AMCN, AMERICAN COIN MERCHNDSNG INC COM, LEISPROD, 20010807, 4700
AME, AMETEK INC NEW COM, ELECPROD, 20010808, 65000
ANDE, ANDERSONS INC COM, AGRICUL, 20010809, 12400
ARG, AIRGAS INC COM, CHEMSPCL, 20010719, 373300
ATG, AGL RES INC COM, UTILGAS, 20010522, 97100
ATK, ALLIANT TECHSYSTEMS INC COM, ELECMILT, 20010502, 319600
AWK, AMERICAN WTR WKS INC COM, UTILWATR, 20010330, 235800
BED, BEDFORD PPTY INVS INC COM PAR $0.02, FINEREIT, 20010724, 100000
BIO A, BIO RAD LABS INC CL A, MEDBIOGN, 20010606, 26700
BKMU, BANK MUT CORP COM, N/A, 20010803, 5600
BKN, BLACKROCK INVT QULTY MUN TR COM, FINPUBLA, 20010111, 7800
BKNW, BANK OF THE NORTHWEST PORTLA COM, N/A, 20010807, 14000
BKT, BLACKROCK INCOME TR INC COM, FINPUBLA, 20010802, 157100
BMHC, BUILDING MATLS HLDG CORP COM, RTLWBLDG, 20010806, 80400
BMN, BLACKROCK MUN TARGET TRM TR COM, FINPUBLA, 20010809, 30000
BSC PF, BEAR STEARNS COS INC DSHS 1/4 F 5.7%, N/A, 20010809, 5100
C PV, CITIGROUP CAPITAL VII TRUPS 7.125%, N/A, 0, 199600
CAND, CANDIES INC COM, SHOES, 20010806, 331400
CEV, EATON VANCE CALIF MUN INCOME SH BEN INT, N/A, 20010809, 5900
CFB, COMMERCIAL FEDERAL CORPORATI COM, FINSL, 20010808, 288800
CFIC, COMMUNITY FINL CORP ILL COM, FINSL, 20010702, 1600
CMO PB, CAPSTEAD MTG CORP PFD B CV $1.26, N/A, 20010809, 10600
CNBKA, CENTURY BANCORP INC MASS CL ANON VTG, BANKNE, 20010801, 13900
COTT, COTT CORP QUE COM, BEVSOFT, 20010725, 380200
CPG, CHELSEA PPTY GROUP INC COM, N/A, 20010809, 30600
CPT, CAMDEN PPTY TR SH BEN INT, FINEREIT, 20010809, 65600
CRE, CARRAMERICA RLTY CORP COM, FINEREIT, 20010808, 126000
CRH, CORPORATE BACKED TR CTFS PFD A1 2001-22, N/A, 20010808, 3000
CSK, CHESAPEAKE CORP COM, PAPERPRD, 20010809, 156400
CUR, CURRENT INCOME SHS INC COM, FINPUBLA, 20001226, 29900
CVI, CORPORATE BACKED TR CTFS PFD A1 2001-23, N/A, 20010809, 11600
CXH, COLONIAL INVT GRADE MUN TR SH BEN INT, FINPUBLA, 20010809, 11100
CXIPY, COFLEXIP SPONSORED ADR, OGFLDSV, 20010809, 31000
DCOM, DIME CMNTY BANCSHARES COM, BANKNE, 20010719, 82200
DNB, DUN & BRADSTREET CORP DEL NE COM, FINBUSVC, 20010517, 341600
DOL, DOLE FOOD INC COM, FOODCAN, 20010809, 242400
DTF, DUFF & PHELPS UTILS TX FREE COM, FINPUBLA, 20010808, 19800
DUK PV, DUKE ENERGY CAP TR II TRUPS 7.20%, N/A, 20010416, 21400
ED, CONSOLIDATED EDISON INC COM, UTILELEC, 20010809, 543500
ELB, CABCO TR FOR FLA P & L FIRST 7.05 12-01-26, N/A, 20010809, 2400
EPN, EL PASO ENERGY PARTNERS L P COM, OGPRODP, 20010809, 56900
ERIE, ERIE INDTY CO CL A, INSPROP, 20010809, 11300
ESB PB, ESPIRITO SANTO OVERSEAS LTD PREF 8.5% B, N/A, 20010807, 3000
EVJ, EATON VANCE NEW JERSEY MUN I SH BEN INT, N/A, 20010809, 8600
EVN, EATON VANCE MUN INCOME TR SH BEN INT, N/A, 20010809, 40500
FBA, FIRST BKS AMER INC COM, BANKWEST, 20010807, 7400
FBCI, FIDELITY BANCORP INC DEL COM, FINSL, 20010809, 100
FBNW, FIRSTBANK CORP DEL COM, BANKWEST, 20010809, 2900
FED, FIRSTFED FINL CORP COM, FINSL, 20010809, 83800
FFWC, FFW CORP COM, BANKMWES, 20010731, 1000
FLB, FLETCHER BLDG LTD SPONSORED ADR, N/A, 20010719, 1300
FLIR, FLIR SYS INC COM, ELECMILT, 20010809, 339600
FMBI, FIRST MIDWEST BANCORP DEL COM, BANKMWES, 20010808, 113300
FRE PF, FEDERAL HOME LN MTG CORP 5% NON CUM PFD, N/A, 20010809, 5500
FRSH, FRESH BRANDS INC COM, RTLSUPER, 20010809, 2000
FRT, FEDERAL RLTY INVT TR SBI NEW, FINEREIT, 20010809, 112100
FSFF, FIRST SECURITYFED FINL INC COM, FINSL, 20010809, 500
FTBK, FRONTIER FINL CORP WASH CDT-COM, BANKWEST, 20010730, 24900
GAP, GREAT ATLANTIC & PAC TEA INC COM, RTLSUPER, 20010809, 117900
GBP, GABLES RESIDENTIAL TR SH BEN INT, FINEREIT, 20010709, 38500
GBP PA, GABLES RESIDENTIAL TR PFD SER A %, N/A, 20010809, 2500
GIG, GTR GROUP INC COM, COMPMEM, 20010806, 956900
GL PA, GREAT LAKES REIT INC PFD SER A, N/A, 20010717, 1300
GLB, GLENBOROUGH RLTY TR INC COM, FINEREIT, 20010809, 90000
GLBZ, GLEN BURNIE BANCORP COM, N/A, 20010808, 1100
GLG, GLAMIS GOLD LTD COM, METGOLD, 20010725, 365500
GLYT, GENLYTE GROUP INC COM, BLDCONST, 20010809, 17600
GPD, GEORGIA PWR CO SRNT A6.875, N/A, 20010809, 7400
GPE PT, GEORGIA PWR CAP TR I TOPS 7.75%, N/A, 20010808, 10000
GRT, GLIMCHER RLTY TR SH BEN INT, FINEREIT, 20010809, 218400
GSBC, GREAT SOUTHN BANCORP COM, BANKMWES, 20010802, 3700
GUP PB, GULF PWR CAP TR II QUIPS 7.0%, N/A, 20010808, 1300
HAE, HAEMONETICS CORP COM, MEDPROD, 20010809, 64700
HCN, HEALTH CARE REIT INC COM, FINEREIT, 20010809, 97100
HI PF, HOUSEHOLD CAP TR VI PFD TR 8.25%, N/A, 20010323, 6600
HIG PQ, HARTFORD CAP I QUIPS SER A%, N/A, 20010717, 8900
HME, HOME PPTYS NY INC COM, FINEREIT, 20010806, 104700
HSC, HARSCO CORP COM, DIVEROPS, 20010808, 170800
HT, HERSHA HOSPITALITY TR PRIORITY A SHS, FINEREIT, 20010723, 3300
IBC, INTERSTATE BAKERIES CORP DEL COM, FOODFLR, 20010809, 237100
IBCP, INDEPENDENT BK CORP MICH COM, BANKMWES, 20010801, 23400
ICF, ISHARES TR COHEN&ST RLTY, !ETFISP, 20010808, 2700
IGCA, INNOVATIVE GAMING CORP AMER COM, LEISGAME, 20010806, 765600
IMGC, INTERMAGNETICS GEN CORP COM, ELECPROD, 20010806, 136900
ISTN, INTERSTATE NATL DEALER SVCS COM, FINBUSVC, 20010809, 3100
IYR, ISHARES TR DJ US REAL ESTA, !ETFIDJ, 20010705, 8500
JNJ, JOHNSON & JOHNSON COM, MEDDIVER, 20010717, 8399200
JPM PH, J P MORGAN CHASE & CO PFD1/10H6.625%, N/A, 20010809, 1500
KIM, KIMCO RLTY CORP COM, FINEREIT, 20010809, 128500
KMP, KINDER MORGAN EGY PTNS L P UT LTD PT INT, OGPRODP, 20010521, 114300
KMR, KINDER MORGAN MANAGEMENT LLC SHS, N/A, 20010809, 63100
KMT, KENNAMETAL INC COM, MACHTOOL, 20010806, 313500
KSM, SCUDDER STRATEGIC MUN INCOME COM SH BEN INT, N/A, 20010809, 12900
KTH, CORTS TR PECO ENERGY CAP TRI CORTS 8.00%, N/A, 20010406, 3100
LMC A, LIBERTY MEDIA CORP NEW COM SER A, MEDCBLTV, 0, 3732700
LMC B, LIBERTY MEDIA CORP NEW COM SER B, MEDCBLTV, 0, 17200
LNC PG, LINCOLN NATL CORP GROWTH PRIDES, N/A, 20010803, 100
LR, LAFARGE COPPEE S A SPON ADR NEW, N/A, 20010806, 4200
LRY, LIBERTY PPTY TR SH BEN INT, FINEREIT, 20010809, 171200
MBLAP, NATIONAL MERCANTILE BANCORP PFD CONV 6.50%, N/A, 20010809, 100
MBWM, MERCANTILE BK CORP COM, BANKMWES, 20010809, 8600
MCL, MOORE LTD COM, OFFSUPP, 20010808, 458200
MDG, MERIDIAN GOLD INC COM, METGOLD, 20010809, 462200
MHUT, MEDI-HUT CO INC COM, N/A, 20010720, 152900
MLS, MILLS CORP COM, FINEREIT, 20010629, 120300
MMS, MAXIMUS INC COM, FINBUSVC, 20010723, 137600
MROE, MONROE BANCORP COM, N/A, 20010809, 500
MXA, MINNESOTA MUN INCM PTFL INC COM, FINPUBLA, 20010809, 2300
MYC, MUNIYIELD CALIF FD INC COM, FINPUBLA, 20010111, 42300
MYF, MUNIYIELD FLA FD COM, FINPUBLA, 20010808, 1000
MYJ, MUNIYIELD N J FD INC COM, FINPUBLA, 20010612, 15400
MYK, MYKOLIS CORP COM, N/A, 0, 3450800
MYM, MUNIYIELD MICH FD INC COM, FINPUBLA, 20010809, 6200
NBN P, NBN CAP TR PFD SECS 9.60%, N/A, 20010703, 2000
NEWRZ, NEW ENGLAND RLTY ASSOC LTD P DEPOSITRY RCPT, REOPER, 20010809, 3200
NGB, NUVEEN VA DIVID ADVANTAGE MU COM SH BEN INT, N/A, 20010809, 7200
NHI P, NATIONAL HEALTH INVS INC PFD 8.50%CUM CV, N/A, 20010809, 100
NICK, NICHOLAS FINL INC COM NEW, FINCONLN, 20010809, 18100
NIF, NUVEEN PREMIER INSD MUN INCM COM, FINPUBLB, 20010321, 18400
NIO, NUVEEN INSD MUN OPPORTNTY FD COM, FINPUBLB, 20010809, 87400
NMB, NUVEEN MASS DIVID ADVANTAG M COM SH BEN INT, N/A, 20010809, 1700
NNF, NUVEEN INSD N Y PREM INCM COM, FINPUBLB, 20010809, 21900
NPI, NUVEEN PREMIUM INCM MUNI FD COM, FINPUBLB, 20010809, 32400
NPP, NUVEEN PERFORM PLUS MUN FD COM, FINPUBLB, 20010808, 37100
NPY, NUVEEN PA PREM INCM MUN FD 2 COM, FINPUBLB, 20010809, 17300
NQM, NUVEEN INVT QUALITY MUN FD COM, FINPUBLB, 20010809, 6400
NQN, NUVEEN NY INVT QUAL MUN FD COM, FINPUBLB, 20010809, 18800
NVAX, NOVAVAX INC COM, MEDBIOGN, 20010809, 182500
OFC, CORPORATE OFFICE PPTYS TR COM, FINEREIT, 20010808, 34800
ONE PV, BANK ONE CAP V PFD 8%, N/A, 20010409, 11200
OPMR, OPTIMAL ROBOTICS CORP CL A NEW, COMPOCR, 20010730, 730500
PCL, PLUM CREEK TIMBER CO INC COM, FINEREIT, 20010809, 508100
PEBO, PEOPLES BANCORP INC OHIO COM, BANKMWES, 20010807, 1700
PNP, PAN PAC RETAIL PPTYS INC COM, FINEREIT, 20010719, 58200
PRSP, PROSPERITY BANCSHARES INC COM, BANKWEST, 20010808, 68600
PSA, PUBLIC STORAGE INC COM, FINEREIT, 20010809, 500800
RBS PD, ROYAL BK SCOTLAND GROUP PLC ADR SPONS PFD D, N/A, 20010809, 3500
RBS PE, ROYAL BK SCOTLAND GROUP PLC ADR SPONS PFD E, N/A, 20010809, 60500
REPBP, RBI CAP TR I TR PFD SECS %, N/A, 20010725, 10000
RFI, COHEN & STEERS TL RET RLTY COM, N/A, 20010809, 18600
RGLD, ROYAL GOLD INC COM, METGOLD, 20010716, 302800
RIVR, RIVER VY BANCORP COM, FINSL, 20010807, 300
ROST, ROSS STORES INC COM, RTLAPPRL, 20010809, 1990600
SEB, SEABOARD CORP DEL COM, FOODMEAT, 20010717, 280
SFFS, SOUND FED BANCORP COM, FINSL, 20010808, 4500
SHU PD, SHURGARD STORAGE CTRS INC PFD D 8.75%, N/A, 20010809, 5600
SIB, STATEN IS BANCORP INC COM, BANKNE, 20010808, 204300
SKYF, SKY FINL GROUP INC COM, BANKMWES, 20010809, 148600
SMBC, SOUTHERN MO BANCORP INC COM, FINSL, 20010809, 141200
SOR P, SOURCE CAP INC PFD $2.40, N/A, 20010806, 5200
SRF, SEARS ROEBUCK ACCEP CORP NT 030138, N/A, 20010809, 15900
SRW, SMITH CHARLES E RES RLTY INC COM, FINEREIT, 20010809, 140800
SSP, SCRIPPS E W CO OHIO CL A, MEDNEWS, 20010808, 88000
STSA, STERLING FINL CORP WASH COM, FINSL, 20010606, 12300
SUS, STORAGE USA INC COM, FINEREIT, 20010809, 37700
SVA P, SAVANNAH ELEC CAP TR I GTD TRUPS% 6.85, N/A, 20010809, 2700
TCT, TOWN & CTRY TR SH BEN INT, FINEREIT, 20010726, 33000
TGP, GEORGIA PAC CORP COM-TIMBER GROU, BLDWOOD, 20010809, 222900
TJX, TJX COS INC NEW COM, RTLAPPRL, 20010809, 2089200
TRP P, TRANSCANADA PIPELINES LTD PFD SECS 8.25%, N/A, 20010320, 19800
TTC, TORO CO COM, BLDHTOOL, 20010809, 51500
TW, 21ST CENTY INS GROUP COM, INSPROP, 20010807, 4900
TXM, TARGETS TRUST XI TARGETS AXP, N/A, 20000302, 39100
UGI, UGI CORP NEW COM, UTILGAS, 20010808, 47700
UMPQ, UMPQUA HLDGS CORP COM, BANKWEST, 20010809, 97300
VKA, VAN KAMP AMR CAP ADV MUN INC COM, FINPUBLB, 20010215, 7600
VKC, VAN KAMP AMERN CAP CALIF MUN SH BEN INT, FINPUBLB, 20000816, 1100
VKI, VAN KAM MERRITT ADV MUN INCM SH BEN INT, FINPUBLB, 20010809, 21500
VMO, VAN KAMP AMERN CAP MUN OPPTY COM, FINPUBLB, 20010809, 18300
VNM, VAN KAMP AMRN CAP NY QTY MUN COM, FINPUBLB, 20010809, 5900
VNV, VAN KAMP AMR CAP NY VAL MUN COM, FINPUBLB, 20010703, 12500
VPQ, VAN KAMP AMERN CAP PA QLTY COM, FINPUBLB, 20010809, 7600
VPV, VAN KAMP AMR CAP PA VAL MUN COM, FINPUBLB, 20010809, 2900
VTA, VESTA INS GROUP INC COM, INSPROP, 20010731, 164100
VTN, VAN KAMP AMERN CAP TR INV NY COM, FINPUBLB, 20010403, 4600
WBPR, W HLDG CO INC COM, FINSL, 20010809, 317800
WFA, FRANCE TELECOM ADR CON VAL RT, N/A, 20010720, 39700
WIRE, ENCORE WIRE CORP COM, ELECEQIP, 20010809, 163300
XTR, XTRA CORP COM, FINLSNG, 20010807, 178200
Y, ALLEGHANY CORP DEL COM, INSPROP, 20010809, 1300 |
