SUNDAY, APRIL 11, 2010

THE MARKETS

Major Economic Releases

Day Indicator

Tue. US Trade Balance

Tue. US Import Price Index MoM% Wed. US Retail Sales Less Autos

Wed. US Consumer Price Index MoM% Wed. US CPI Ex Food & Energy MoM% Wed. US Advance Retail Sales MoM% Thur. US Industrial Production MoM% Thur. US Capacity Utilization

Fri. U of Michigan Consumer Confidence Fri. US Housing Starts

US Trade Balance in billions

–21.0 –27.0 –33.0 –39.0

F M A M J J A S O N D J

Stock Market Performance

Dow Jones Stoxx 600

S&P 500

6%

3 0

–3 –6 –9

F

Sources: Bloomberg median survey; government agencies Circled data point is forecast

Forecast Previous

-38.7B -37.3B

0.9% -0.3% 0.6% 0.8% 0.1% 0.0% 0.1%

73.3% 72.7% 75.1 611K

575K

1.2% 0.3% 0.7%

0.1% 0.1% 73.6

KLMNO

A sixth straight week of gains

U.S. stocks rose for a sixth straight week, giving the Standard & Poor’s 500-stock index its longest winning streak since April 2009, as reports showed the fastest job growth in three years and higher-than-estimated retail sales.

Banks and retailers led the advance in the S&P 500, with Macy’s shares rising 5.2 percent and Regions Financial stock gaining 10.6 percent. American Express was the Dow Jones industrial average’s best performer, up 5.2 percent for the week, followed by Microsoft at 4 percent, as European Central Bank President Jean-Claude Trichet said he doesn’t expect Greece to default on debts, boosting optimism that a financial crisis will be averted. The S&P 500 advanced 1.4 percent to

1194.37 last week, building on its biggest first-quarter rally since 1998. The Dow climbed 0.6 percent, to 10,997.35. It exceeded 11,000 for about 10 seconds Friday, crossing

MSCI World MSCI Asia Pacific

Cross Currency Rates

EU €

US $

Japan ¥ per US $ per

EU € per

Britain £ per Brazil R$ per

Canada $ per Mexico $ per

0.7408

93.1800 125.7900 0.6501 1.7647 1.0032

January February

Weekly Stock Market Performance

March

U.S. Dollar Index

%Chg

Japan ¥

1.3499 0.0107 0.0080

0.8776 0.0070 2.3821 0.0190 1.3542 0.0108

12.1938 16.4599 0.1310

Week Month +0.2

+0.4

Year –5.7

that threshold for the first time since September 2008.

Stocks “remain in a powerful bull market,”

said Michael Sheldon, chief market strategist at RDM Financial Group in Westport, Conn., which oversees $650 million. “Until something changes, it seems unlikely we’re going to have a substantial pullback.” Alcoa will become the first Dow company to report quarterly results Monday. Combined profit for S&P 500 companies will increase 30 percent from a year earlier, according to analyst estimates compiled by Bloomberg. Intel, J.P. Morgan Chase, Bank of America and General Electric also post results this week. The Treasury will sell $26 billion in three-month and $27 billion in six-month bills Monday. They yielded 0.15 percent and 0.24 percent, respectively, in when-issued trading.

—Bloomberg News

Britain £ 1.5381 1.1395

Brazil R$ Canada $ Mexico $ 0.5661 0.9968 0.0820 0.4198 0.7385 0.0608

143.3300 52.7690 92.8800 7.6420 0.3664 0.6480 0.0533 1.7690

2.7298 1.5431

18.7558 0.5653 6.9100 12.1545

Past year’s performance

0.1447 0.0823

National & Local Earnings Releases

Day

Tue.

Tue. Tue.

Wed. Wed. Thur. Thur. Thur. Fri. Fri.

Intel

$0.60 0.40 0.20 0.00

Company

Intel

Linear Technology CSX Corp JB Hunt

JPMorgan Chase Charles Schwab Google

Advanced Micro Devices Bk of Am

First Horizon National

Est. 04/09

Source: Bloomberg estimates

Interest Rates

Consumer Rates

Money market funds 6-Month CDs 1-Year CDs 5-Year CDs New car loan Home-equity loan

10-year note

Yield:

5-year note

Yield:

3.88 2.62

Standard & Poor’s 500 Sector Snapshot

Market value 1 year ago

Circle size represents market value

Information Technology

+1.8%

+1.3%

Materials

+0.5%

Utilities

0%

–8 –4 –2 0

Percent change last week

8

2 4

–0.3%

–0.7%

Health Care

Consumer Staples

Note: Bank prime is from 10 major banks. Federal Funds rate is the market rate, which can vary from the federal target rate. LIBOR is the London Interbank Offered Rate. Consumer rates are from Bankrate. MSCIWorld is an index of world stocks in developed nations and does not include emerging markets. MSCI Asia Pacific is an index thatmeasures the performance of companies in the Pacific region. The U.S. Dollar Index indicates the general international value of the USD by averaging the exchange rates between the USD and 6 major currencies. The exchange rates to determine this index are supplied by some 500 banks. All figures as of 4:30 p.m. New York time.

–0.2%

Telecom

+1.0%

Industrials

+2.4%

Energy

At last close

0.79 0.83 1.17 2.58 6.50 7.71

04/10

$23 21 19 17 15

G5

EPS Estimate Previous Year

0.38

0.41 0.68 0.26 0.64 0.11 6.56

–0.05 0.10

–0.16

EPS Share price

0.12

0.24 0.62 0.24 0.40 0.19 4.49

–0.62 0.10

–0.36

'09

'10

0.30% 0.25% 3.25%

Bank Prime Federal Funds

LIBOR 3-Month

3.89% 4.48% 5.23%

1-Year ARM

Treasury Performance Over Past Three Months

2-year note

Yield:

6-month bill

Yield:

1.06 0.23

Percent changes are over past week Discretionary

+2.7%

Consumer

+2.8%

Financials

15-Year fixed mortgage 30-Year fixed mortgage

WEEKLY STOCKS COMPOSITE PRICES

52 Week

Hi Lo Stock Div Yld P/E 100s High Low Last Chg.

A

Sales

26.08 13.02 AAR

56.12 19.72 AFLAC 1.12 2.0 17 118854 56.12 54.85 55.76+1.02 u38.07 20.96 AGCO

22.42 13.71 ABB Ltd .44e 2.0 ... 111080 22.42 21.62 22.33 +.19 55.64 40.00 ACE Ltd 1.24e 2.3 7 85339 53.71 52.08 53.44 +.62

15.44 6.00 AES Corp

39.63 26.17 AGL Res 1.76f 4.6 13 20907 39.63 37.93 38.25 -.68 26.75 8.04 AK Steel .20 .9 dd 512060 25.12 22.75 23.01 -.06 11.00 5.85 AMN Hlth ... 28 10424 9.24 8.75 8.83 +.02 10.50 3.60 AMR u27.91 22.01 AOL n

... 10 423125 11.86 11.20 11.28 -.02

... 27 64460 38.72 36.45 38.63+2.42

84.44 48.14 ASA Ltd 1.40e 1.7 q 1729 82.14 77.02 81.71+5.18 36.10 17.96 ASML Hld.27e .8 ... 54449 36.10 34.74 35.96 +.31 28.73 23.19 AT&T Inc 1.68 6.4 121379409 26.51 25.48 26.44 +.75 13.30 8.30 AU Optron .09e .8 ... 168139 11.99 11.19 11.47 -.18 u14.74 9.07 AVX Cp .16 1.1 21 16372 14.76 14.24 14.70 +.56 56.79 41.27 AbtLab 1.76f 3.3 14 342012 53.25 52.20 52.73 -.23 u48.25 22.20 AberFitc .70 1.4 83 231501 50.10 45.23 49.98+3.33 6.65 4.65 AbdAsPac .42 6.4 q 27022 6.62 6.51 6.60 +.06 43.89 26.33 Accenture .75 1.8 18 242299 42.90 41.23 42.83 +.99

6.92 4.49 AccessNt .04 .6 7 379 6.24 6.12 6.24 ...

8.62 .97 AccoBrds

u19.56 6.03 Acergy .23e 1.2 14 8295 19.89 18.90 19.83 +.92 13.14 9.85 ActivsBliz .15 1.2 24 539051 12.50 11.94 12.48 +.56 46.99 21.20 Acuity .52 1.2 24 20407 46.99 44.74 45.19 +.29

u10.80 7.51 AdamsEx .45e 1.3 q 8564 10.87 10.62 10.85 +.24

38.20 22.76 AdobeSy

... dd 9967 8.13 7.48 7.67 -.06

47.41 36.11 AdvAuto .24 .6 15 63315 42.98 41.76 42.13 -.23 10.04 3.17 AMD

5.23 2.36 AdvSemi .08e 1.7 ... 66702 4.90 4.55 4.79 +.14 8.07 2.37 AdvOil&Gs ... ... 22197 7.31 6.94 7.02 -.12 28.36 15.05 Advantest 45.42 29.28 AdventSft

33.49 15.95 AdvisBd

21.61 8.09 Aegon 6.8751.72 8.1 ... 3252 21.32 20.92 21.11 -.11 30.87 16.73 Aeropostl s ... 14 144162 30.87 28.75 30.38 +.98 35.96 21.55 Aetna .04 .1 12 287191 35.96 32.40 33.03 -1.90 83.68 41.25 AffilMgrs 34.87 15.39 Agilent

33.20 24.03 AecomTch ... 17 23617 29.38 28.46 28.75 -.51 9.29 3.88 Aegon

... ... 30188 7.15 6.94 7.15 +.18

74.00 42.65 Agnico g .18 .3 cc 124979 61.44 57.23 61.12+3.55 73.85 35.27 Agrium g .11 .2 27 58439 71.45 67.31 68.85 -1.70 36.38 17.47 AirMeth

9.41 5.61 AlaskCom .8610.6 dd 18766 8.16 7.92 8.10 +.03 u44.05 23.31 Albemarle.56f 1.3 23 22851 44.31 42.78 44.31+1.44 4.95 2.01 AlcatelLuc

17.60 7.45 Alcoa

85.44 56.33 AirProd 1.96f 2.6 20 69594 75.43 73.19 75.36+1.49 11.41 5.10 Aircastle .40 3.7 8 36495 10.96 9.57 10.92+1.30 66.06 35.96 Airgas .88f 1.4 24 30427 64.18 63.25 64.06 +.10 38.96 5.19 Aixtron .20e .5 ... 31575 38.96 35.75 36.54 -.17 u33 15.86 AkamaiT

... 14 5347 34.54 33.50 33.76 -.47 ... 43 149771 33.31 31.44 33.21+1.80

166.71 86.28 Alcon 3.95e 2.5 24 33709 161.85158.37 160.28 -1.10 u72.41 30.33 AlexREE 1.40 1.9 26 25993 72.66 67.96 72.56+4.53 56.30 32.26 Alexion

... ... 617445 3.21 3.00 3.10 -.02

.12 .8 dd1759476 15.15 14.19 14.39 -.31

14.20 11.11 AlliBNtlMu .93 6.7 q 2341 14.06 13.82 13.94 +.19 8.39 7.07 AlliBInco .52 6.5 q 29290 8.13 7.99 7.99 -.10 32.91 15.07 AlliBern 1.77e 5.5 18 19371 32.91 31.68 31.95 +.27 34.20 22.08 AlliantEgy 1.50 4.5 51 24644 34.20 33.08 33.61 -.18

7.25 3.28 AlldDefen 10.42 2.02 AldIrish

u22.21 10.12 AllscriptM

u33.13 19.91 Allstate .80 2.4 21 169434 33.33 32.37 32.97 +.48

55.70 15.95 AlphaNRs

... dd 10141 7.25 5.90 6.17 -1.01 ... ... 492288 4.34 3.31 4.09 +.76

... 39 147554 22.49 18.90 22.41+3.20

9.36 6.07 AlpTotDiv 1.44a15.7 q 43977 9.24 9.05 9.20 +.12 25.75 14.88 AlteraCp lf .20 .8 30 250354 25.40 24.35 24.91 +.54 21.03 15.97 Altria 1.40f 6.7 11 513035 21.03 20.64 20.93 +.10 7.74 2.00 Alumina .07e 1.0 ... 10283 6.90 6.45 6.89 +.36 34.27 16.94 AlumChina ... ... 31198 28.83 26.20 28.64+2.40 91.58 40.66 AmBevC 3.74e 4.7 ... 468 80.32 78.30 80.00+2.00 107.50 48.89 AmBev 4.14e 4.4 ... 28585 94.58 92.18 94.44+2.35 145.91 73.10 Amazon 30.94 18.20 Amdocs

28.67 21.75 Ameren 1.54 5.8 9 63887 26.72 26.18 26.51 +.06

34.52 20.87 Amerigrp

... 12 29643 34.50 32.53 33.03 -.86

51.96 28.25 AMovilL 1.22e 2.4 ... 202171 51.96 50.22 51.21 +.61 51.62 28.57 AMovilA 1.22e 2.4 ... 121 51.62 50.20 51.00 +.42

5.75 1.33 AmCapLtd ... dd 265093 5.75 5.30 5.53 +.25

19.86 11.70 AEagleOut .40 2.3 21 377559 19.18 17.19 17.77 -.69 36.86 24.75 AEP 1.64 4.8 11 169865 34.65 33.75 34.27 -.22 u43.84 14.65 AmExp .72 1.6 29 412606 44.09 41.74 43.88+2.18 29.40 16.23 AFnclGrp .55 1.9 7 16400 29.40 28.51 29.01 +.55 55.90 8.22 AIntlGp rs

... 70 168497 55.70 51.00 52.89+1.40

29.85 20.40 AllgEngy .60 2.6 10 122711 23.25 22.97 23.25 +.20

56.61 24.25 AllegTch .72 1.3 cc 87754 56.61 53.56 55.69 +.89 65.87 43.01 Allergan .20 .3 28 106042 65.53 62.82 63.33 -1.92 35.29 24.45 Allete 1.76 5.0 18 5459 35.06 33.90 34.99+1.22 3.99 1.90 AlliancB 69.09 36.30 AlliData

... dd 35 2.70 2.53 2.54 +.04 ... 16 48371 66.45 64.30 64.96 +.67

... 19 19439 55.05 53.78 54.96 +.40

... 39 25706 83.68 80.27 81.29 +.03 ... 44 132996 34.84 33.55 34.23 -.32

... 52 276263 36.07 34.44 35.47 -.27 ... 49 973886 9.83 9.18 9.30 -.07

... ... 302 26.60 25.78 26.28 +.72 ... 33 9529 45.42 43.49 45.29 +.51

... 50 2656 33.06 32.01 32.77 +.40

... dd 536852 9.08 8.54 8.64 -.39 ... ... 58167 28.13 25.44 27.99+2.63

... 18 9626 25.36 24.57 24.88 ...

Expanded Coverage and Portfolio Tools:

washingtonpost.com/markets

» Create and manage your own customized lists of stocks and mutual funds.

» Company news from The Post and MarketWatch.com » Customized stock charts » Earnings and economic calendars » Recent analyst upgrades and downgrades of companies » Currency rates and conversion calculator

52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales

14.94 10.31 ApldMatl .28f 2.1 dd1083153 13.71 13.30 13.47 +.12 u40.85 28.61 Aptargrp .60 1.5 23 7312 40.93 39.22 40.92+1.42 19.67 15.39 AquaAm .58 3.2 23 34665 18.06 17.60 17.92 +.29 29.06 14.87 Arbitron .40 1.5 17 14654 28.16 26.03 26.80+1.05 u4.32 .78 ArborRT

49.41 22.85 ArcelorMit .75 1.6 cc 220826 47.25 44.69 45.78 +.32 76.89 52.73 ArchCap

35.57 19.04 ArchCh .80 2.3 19 3313 35.57 34.46 35.00 +.32 28.34 12.52 ArchCoal .36 1.4 94 299273 25.87 23.53 25.29+1.91 33.00 23.13 ArchDan .60 2.1 16 317361 29.26 27.97 28.26 -.85

27.25 17.00 ArgonSt

30.85 18.61 ArrowEl

... dd 24079 4.78 3.41 4.40 +.95 ... 11 15844 75.60 74.00 75.20 -.42

... 25 4324 26.74 25.90 26.19 -.44

19.48 4.46 ArlinAst rs 1.40 7.3 1 1906 19.48 17.95 19.19+1.16 11.34 4.77 ArmHld .11e 1.0 ... 51985 11.34 10.92 11.27 +.39 13.75 7.85 Arris

... 15 61436 12.64 11.97 12.45 +.48 ... 24 41341 30.81 29.49 30.00 +.03

u59.62 12.61 Ashland .30 .5 16 81599 60.22 55.16 60.22+5.16 35.66 21.65 Assurant .60 1.7 8 51904 35.66 34.38 34.63 -.26 28.14 8.04 AssuredG .18 .8 31 108286 23.77 21.82 22.90 +.15 50.70 33.13 AstraZen 2.30e 5.1 9 49016 45.19 44.38 45.13 +.18 u35.98 10.58 AtlasEngy

30.32 22.52 ATMOS 1.34 4.6 12 14190 29.68 28.87 29.33 +.38 21.60 14.39 AutoNatn u31.22 16.91 Autodesk 54.07 20.77 Autoliv

... dd 91397 38.50 30.96 38.25+5.94 ... 15 148571 18.88 17.99 18.36 +.20

... 59 193793 31.23 29.20 31.13+1.97 ... cc 46615 53.89 50.84 53.77+1.44

45.22 33.26 AutoData 1.36 3.1 17 140887 44.69 43.64 44.26 +.08 176.63 135.13 AutoZone 20.83 14.33 AvagoT n

.76 AvisBudg

22.44 13.51 Avista 1.00f 4.9 13 13446 21.17 20.40 20.57 -.47 31.96 17.75 Avnet

B

u33.91 16.27 BB&T .60 1.8 29 261092 33.96 32.41 33.85+1.53

30.73 19.91 BCE g 1.74 ... ... 48967 30.54 29.49 29.86 -.25 31.18 8.90 BE Aero

... 39 48269 30.58 28.90 29.97 -.37

... 69 368004 141.33130.78 140.06+8.25 ... 19 27582 30.89 29.97 30.85 +.57

83.20 43.49 BHP BillLt 1.66e 2.0 ... 155327 83.20 79.57 82.30 -.26 71.27 38.33 BHPBil plc1.66e 2.4 ... 56445 71.27 68.09 70.40 -.27 23.56 9.96 BJ Svcs .20 .9 dd 159753 22.70 21.93 22.23 +.20 39.59 29.73 BJs Whls 40.87 30.88 BMC Sft

... 16 68572 37.94 35.50 37.72 +.82 ... 17 141398 39.94 37.92 39.65+1.81

53.76 33.70 BOK .96 1.8 18 5606 53.76 51.29 53.29 +.99 62.38 38.50 BP PLC 3.36e 5.7 13 241849 59.50 58.00 59.46+1.72 105.09 63.25 BP Pru 9.26e 8.8 17 17034 105.09 98.00 104.99+5.03 38.60 20.01 BRE 1.50 3.9 78 65476 38.60 35.72 38.10+2.47 25.26 11.63 BT Grp .56e 3.0 ... 3782 19.10 18.47 18.87 -.14 628.50 177.10 Baidu Inc

52.41 28.15 BakrHu .60 1.2 36 223466 50.04 48.15 48.84 +.51 55.13 37.30 BallCp .40 .7 13 17999 54.54 53.42 54.37 +.11 3.25 1.53 BallardPw

... ... 17302 2.74 2.52 2.65 -.09 ... dd1198514 40.80 33.90 38.14+4.03

121.36 53.31 ANtIns 3.08 2.7 cc 1278 115.30111.46 112.78 -.98 45.00 27.93 AmTower ... 69 198126 43.44 41.52 42.62 -.08 23.77 16.55 AmWtrWks .84 3.9 dd 52515 22.22 20.94 21.62 -.19

25.33 17.01 AWoodmk .36 1.7 dd 914 21.37 19.50 21.04+1.52

u25.20 6.57 Americdt

... 31 60653 25.58 24.08 25.48+1.44

42.94 28.17 Amerigas 2.68 6.5 21 2579 41.25 40.24 41.19 +.68 46.60 20.63 Ameriprise.68 1.5 16 118940 46.60 45.03 46.16 -.01 29.58 16.06 AmeriBrg s.32 1.1 16 130012 29.58 28.53 29.47 +.88 u42.44 29.42 Ametek .24 .6 22 14420 42.50 41.72 42.44 +.57 64.76 44.96 Amgen

47.14 28.02 Amphenol .06 .1 24 49685 43.33 42.30 43.30 +.91 24.21 8.80 Amylin

... 13 193563 60.92 59.84 60.90 +.10 ... dd 148910 24.21 22.70 23.82 +.73

75.00 39.86 Anadarko .36 .5 dd 198244 75.00 70.91 73.30 -1.01 32.19 19.14 AnalogDev .80 2.7 26 165084 29.65 28.75 29.11 +.29 47.52 29.36 AnglogldA .17e .4 ... 66647 41.55 39.51 41.20+1.55 53.70 36.95 ABInBev n .53p ... ... 11017 52.02 50.39 51.95+1.11 19.74 13.21 Annaly 2.69e15.6 5 372973 17.43 17.11 17.23 -.11 46.49 25.43 Ansys

... 34 16249 44.45 43.00 44.03+1.01

u43.25 34.81 Aon Corp .60 1.4 20 47620 43.37 42.81 43.14 +.15 108.92 61.60 Apache .60 .6 dd 148541 107.38103.55 106.76+2.89 20.23 5.83 AptInv .40 2.0 dd 104843 20.23 18.59 19.92+1.32 76.86 52.79 ApolloGrp 241.92 113.28 Apple Inc

... 16 137577 65.24 61.45 63.14+1.64 ... 30 881836 241.92234.77 241.79+5.82

u48.80 20.21 BanColum1.34e 2.8 ... 22273 48.93 46.07 47.98+1.80 19.78 8.87 BcBilVArg.59e 4.0 ... 54966 14.94 13.75 14.93+1.02 20.64 9.82 BcoBrades .76r 4.0 ... 381761 19.32 18.37 19.24 +.15 17.89 7.61 BcoSantand.82e 5.8 ... 263950 14.21 13.32 14.21 +.45 14.58 10.48 BcSBrasil n.20e 1.6 ... 263431 12.77 12.09 12.42 -.15 u71.93 33.50 BcSanChile2.02e 2.8 ... 4334 72.03 69.34 71.88+2.40 65.41 33.51 BcoChile3.90e 6.3 ... 864 62.48 58.84 62.07+3.57 19.10 6.91 BkofAm .04 .2 dd7262539 18.86 18.02 18.59 +.55 25.91 11.17 BkAm pfH2.05 8.0 ... 9685 25.88 25.65 25.78 -.02 50.42 31.35 BkHawaii 1.80 3.8 16 20170 47.34 45.33 47.34+1.92 61.90 27.26 BkMont g 2.80 ... ... 17080 61.90 59.95 60.95 -.56 33.62 23.75 BkNYMel .36 1.1 dd 247795 32.07 31.17 31.95 +.69 51.03 24.51 BkNova g 1.96 ... ... 12046 50.78 48.91 50.34 -.02 24.50 11.21 BarcBk prA1.78 7.4 ... 3757 24.39 23.99 24.12 -.19 25.68 9.07 Barclay .16e .7 ... 54447 22.45 21.50 22.00 -.05 87.10 68.94 Bard

.68 .8 19 23179 85.21 83.86 85.21 +.75

28.78 16.11 BarnesNob 1.00 4.4 20 24252 22.77 21.51 22.77 +.70 48.02 27.09 BarrickG .40 1.0 dd 441343 41.85 39.25 41.29+1.84

6.30 1.56 BassettF

... dd 1111 6.25 5.85 6.10 +.12

61.88 45.46 Baxter 1.16 2.0 16 143453 58.60 57.63 57.99 -.24 36.31 12.20 BaytexE g2.16 ... 43 10083 36.31 34.16 34.55 -.83 6.93 .87 BeazerHm ... dd 92682 4.95 4.58 4.81 +.24 71.57 49.04 BeckCoult .72 1.2 21 44559 63.40 61.47 62.04 -1.01 80.56 60.40 BectDck 1.48 1.9 16 49252 79.22 78.01 78.91 -.05

... 14 16055 176.63172.59 175.29 +.41 ... ... 13301 20.83 19.79 20.01 -.49

u92.68 46.90 AvalonBay 3.57 3.8 48 63832 93.54 85.93 92.88+7.14

40.23 23.58 AveryD .80 2.1 38 46478 37.53 36.33 37.39 +.99 u14.63

... dd 272834 14.95 11.85 14.91+3.04 ... 33 82675 31.96 30.20 31.07 +.67

36.39 20.31 Avon .88f 2.6 24 140565 34.59 33.35 34.33 +.20 32.29 22.74 AXIS Cap .84 2.7 10 41534 32.07 31.15 31.39 -.05

How to Read the Stocks

Local stocks listings are printed in bold-face type.

Underlined stocks are those with prices greater than $5 and price changes greater than 5 percent.

Stocks are listed alphabetically, by the company’s full name (not by its abbreviation).

FOOTNOTE ABBREVIATIONS

a: Extra dividend or extras in addition to regular dividend. b: Indicates annual rate of dividend and that a stock dividend was paid. c: Liquidating dividend. cc: PE exceeds 99. d: New 52-week low. dd: Company reported loss in last 4 quarters, so no PE. e: Indicates that a dividend was declared or paid in preceding 12 months but that there isn’t a regular dividend rate. f: Annual rate, increase on last declaration. g: Indicates dividend or earnings are in Canadian currency. Stock trades in U.S. currency. No yield or PE given unless stated in U.S. currency. h: Company has been suspended from trading, lacks market maker or temporarily does not meet Nasdaq requirements for disclosure, assets, capital surplus, stockholder base or shares outstanding. i: Indicates amount declared or paid after a stock dividend or split. j: Dividend paid this year, but dividend omitted or deferred, or no action taken, at last dividend meeting. k: Dividend declared or paid this year on cumulative issues

31.41 20.67 Bemis .92f 3.1 21 40625 30.16 29.15 29.88 +.16 26.75 20.82 Berkley .24 .9 14 25295 26.40 25.98 26.10 -.06 14071183957 BerkHa

107.59 84.55 BiotechTr85.00e ... q 852 104.83102.87 104.33 +.11 17.02 9.26 Biovail .36 2.1 11 61376 17.02 16.32 16.76 +.10 32.00 18.04 BlkHillsCp 1.42 4.5 15 16711 32.00 30.83 31.87+1.02 26.43 12.77 Blckbaud .44f 1.8 34 7196 25.65 24.32 24.72 -.32

46.50 27.16 Blkboard

... cc 18104 43.11 41.98 42.41 +.41

243.80 119.12 BlackRock 4.00f 1.9 29 50283 210.69197.40 206.11 -4.94 u4.32 2.04 BlkDebtStr .37 8.6 q 15808 4.35 4.19 4.34 +.10 27.46 15.23 BlkEngyRs1.62a 6.1 q 4396 26.50 25.40 26.42+1.07 9.85 6.77 BlkStrDiv .65 6.6 q 8894 9.85 9.65 9.83 +.17 17.22 7.01 Blackstone 1.20 8.1 dd 158050 14.80 14.23 14.73 +.43 23.23 13.73 BlockHR .60 3.3 12 129690 18.35 17.86 18.33 +.28 31.44 19.43 BdwlkPpl2.00f 6.7 34 13212 30.05 29.50 29.78 -.10 32.84 22.83 BobEvn .72 2.3 14 6434 31.96 30.60 31.86+1.05 74.53 35.81 Boeing 1.68 2.3 40 280982 73.18 70.95 72.42 -.57 4.48 .85 Borders

... dd 292821 3.10 2.42 2.97 +.43

39.40 22.87 BorgWarn ... cc 81556 39.40 37.04 38.19 -1.03 u8.55 3 BostPrv .04 .5 dd 24676 8.58 7.49 8.37 +.90 79.61 36.26 BostProp 2.00 2.6 31 56264 79.61 75.52 78.35+2.88 11.77 6.31 BostonSci

... dd1298445

16.50 9.39 BowlA .62 4.8 23 5 13.05 13.05 13.05 +.05

13.11 3.48 Brandyw .60 4.8 dd 79442 13.06 12.31 12.60 +.29 34.45 16.03 BrasilTele.97e 5.0 ... 26004 19.62 18.86 19.26 -.15 18.35 7.76 BrasT C n

17.86 4.72 Braskem .02e .1 ... 6647 15.24 14.48 14.73 -.09 23.34 12.89 BrigStrat .44 2.0 39 30527 22.53 19.67 22.03+2.37 9.29 4.14 Brightpnt

... 22 19411 8.13 7.52 8.06 +.48

31.28 22.23 Brinks .40 1.4 12 9631 29.04 28.42 28.70 +.10 27.07 18.83 BrMySq 1.28 4.9 15 556313 26.95 26.10 26.25 -.70 70.75 44.44 BritATob3.07e 4.5 ... 8430 70.50 66.44 68.80 -1.34 38.54 24.53 BritSky 1.17e 3.1 ... 1051 37.87 36.63 37.47 +.21 34.73 19.11 Broadcom .32 .9 cc 341593 34.73 33.41 34.28+1.13 23.27 15.19 BroadrdgF .56 2.6 13 52176 21.86 21.07 21.85 +.53 9.84 3.89 BrcdeCm

... dd 992032 6.43 5.79 6.39 +.60

26.16 13.69 BrkfldAs g .52 2.1 ... 38232 26.02 25.16 25.34 -.43 16.20 5.77 BrkfldPrp .56 3.6 28 143616 16.20 15.38 15.68 +.23 u16.49 3.99 BrownShoe .28 1.7 75 15773 16.60 15.74 16.56 +.68 63.65 41.81 BrownFA 1.20 1.9 20 297 63.65 61.89 62.01 -1.04 60.44 38.01 BrownFB 1.20 2.0 20 11576 60.44 59.03 59.86 -.14 16.83 3.36 Brunswick .05 .3 dd 74490 16.83 15.63 16.31 +.58 27.06 12.41 BrshEMat

... ... 57810 627.55596.75 625.47+25.47

62.39 35.13 Buckeye 3.75f 6.1 40 3574 62.39 60.72 61.67 +.81 u14.25 2.17 BuckTch

... dd 17647 26.94 24.21 25.98+3.27 ... 23 19044 14.49 13.39 14.41 +.95

u71.30 16.39 Bucyrus .10 .1 17 121329 71.90 67.50 71.22+3.59 42.69 19.09 Buenavent .42e 1.2 15 55358 35.44 32.76 34.43+1.72 74.04 45.82 BungeLt .84 1.4 27 76907 62.55 58.95 60.35 -1.50 24.10 15.61 BurgerKing .25 1.2 14 71678 21.46 20.90 21.38 +.29

C

24.15 16.12 CA Inc .16 .7 17 360278 23.91 22.49 22.94 -.35 u16.76 4.30 CB REllis

... 77 211049 16.96 15.93 16.96 +.38

15.63 2.84 CBL Asc .80f 5.3 dd 79919 15.63 14.24 15.08 +.88 u15.18 4.50 CBS B .20 1.3 31 539989 15.31 14.10 15.18+1.01 110.00 64.84 CF Inds .40 .4 13 68695 93.00 90.80 92.90 +.49 u31.42 12.11 CGG Verit 15.52 8.06 CGI g

... ... 4848 31.50 29.79 31.46+1.27 ... ... 7807 15.52 14.74 14.95 -.44

63.65 44.80 CH Robins 1.00 1.8 27 94349 56.69 54.78 56.45 +.77 39.26 16.89 CIGNA .04 .1 8 153367 37.61 35.50 36.63 -.52 40.00 24.83 CIT Grp n

... ... 64200 40.00 38.59 39.74 +.74

u12.13 7.60 CKE Rst .24 2.0 17 106730 12.16 10.99 12.11 +1 28.14 19.82 CLECO .90 3.4 15 23779 27.60 26.30 26.51 -.25 353.03 215.30 CME Grp 4.60 1.5 24 28621 323.90310.62 312.10 -7.61 16.13 10.89 CMS Eng .60f 3.8 17 103697 16.04 15.59 15.90 +.28 27.91 9.64 CNA Fn 33.33 11.07 CNH Gbl

... 15 10242 27.91 27.21 27.69 +.42 ... ... 16932 33.33 31.31 32.63 +.88

u178.33101.12 CNOOC 5.16e 2.9 ... 9019 180.88170.32 179.78+9.55 38.24 22.99 CNX Gas

... 35 51159 38.15 37.99 38.08 +.03

66.49 43.78 CPFL En 4.28e 6.9 ... 7019 64.08 62.14 62.39 +.10 30.53 20.90 CRH .87e 3.4 ... 5960 26.06 24.37 25.77 ...

u53.15 26.72 CSX .96f 1.8 18 140235 53.47 51.52 52.96 +.76

... ... 6148 8.71 7.76 7.99 -.54 7.24 6.89 6.97 -.26

... 16 100477 39.37 36.74 39.22+2.40 ... 17 94032 57.96 56.19 56.52 -1.00

Hi Lo Stock Div Yld P/E 100s High Low Last Chg.

46.78 25.44 BedBath

52 Week Sales

... 20 275561 46.78 44.28 45.51+1.33

83.57 54.66 BerkH B s ... 23 190993 81.95 79.11 80.49 -1.16 45.55 31.25 BestBuy .56 1.2 14 358100 44.90 42.65 44.89+2.32 u38.97 19.49 BigLots 60.28 41.75 BiogenIdc

... 23 39 122908118693121050 -1370

with dividends in arrears. m: Annual rate, reduced on last declaration. n: New issue within the past 52 weeks. The high-low range begins with the start of trading and does not cover entire 52 weeks. p: initial dividend, annual rate unknown; yield not shown. pf: Preferred stock. Dividends paid to preferred shareholders take precedence over those on common stock. q: Closed-end fund, or ETF, that doesn’t have a PE. r: Indicates a cash dividend declared or paid in preceding 12 months, plus a stock dividend. s: Stock split or stock dividend amounting to 25 percent or more in past 52 weeks. The high-low range is adjusted from the old stock. Dividend calculation begins with the date of split or stock dividend. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date, except Nasdaq listings, where payments are in stock. u: New 52-week high (includes intraday trading). un: Units. v: Trading halted on primary market. vj: Company in bankruptcy proceedings or receivership, or securities assumed by such companies. wi: When and if issued. Stock may be authorized but not yet issued; it may be a new issue; or it may have been split. The right to buy a set number of shares at a specific price and until a certain date. x: Ex-dividend, meaning the seller of the stock, not the buyer, receives the latest declared dividend. xw: Without warrants. y: Stock is ex-dividend and few shares traded, so sales total is given in full, not in hundreds. z: Sales total is given in full, not in hundreds.

52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales

38.27 27.38 CVS Care .35 .9 14 486441 37.26 35.54 37.23+1.00 u25.31 11.85 CablvsnNY .40b 1.6 27 64449 25.86 23.35 25.70+1.18 32.35 10.58 Cabot .72 2.2 dd 17130 32.35 31.19 32.22+1.13 46.46 25.37 CabotO&G .12 .3 23 80199 40.23 37.44 39.96+2.22

52.92 33.90 CACI Intl.

12.74 8.24 CalaCvHi 1.02 8.1 q 13918 12.74 12.50 12.63 +.40 13.05 8.60 CalaCvOp1.14 9.0 q 13112 12.89 12.61 12.64 ... 9.30 5.75 CalaStrTR .63 6.8 q 21243 9.30 9.12 9.20 ... 19.31 10.93 Calgon

40.90 33.49 CalifWtr 1.19f 3.1 20 9891 39.55 37.42 38.08 -.24 14.95 7.47 Calpine

... 26 31369 18.21 16.98 18.17+1.08 ... 42 107320 12.45 11.92 12.14 +.16

45.20 22.51 CamdnP 1.80 4.0 dd 36606 45.20 42.09 45.05+3.15 33.74 16.35 Cameco g .28f ... ... 87551 27.57 26.33 27.50 +.80 45.70 21.88 Cameron

... 21 117571 45.70 44.24 45.23 +.76

35.80 24.63 CampSp 1.10 3.1 15 83594 35.66 35.09 35.36 -.20 76.09 37.45 CIBC g 3.48 ... ... 7758 74.36 71.40 73.21 -.80 62.44 36.18 CdnNRy g 1.08f ... ... 40962 62.44 60.05 60.93 -.29 79.99 40.66 CdnNRs g .60f ... ... 75274 79.99 76.00 78.85+1.31 58.34 29.90 CP Rwy g .99 ... ... 18982 58.34 55.43 57.51 +.30 47.54 28.91 Canon

... ... 18592 47.54 45.76 46.05 -.92

u44.16 12.28 CapOne .20 .5 58 261805 44.42 41.62 43.86+2.29 6.05 1.15 CapitlSrce .04 .7 dd 125709 5.98 5.72 5.96 +.27

44.93 28.19 CapFedF2.00a 5.3 38 4619 38.29 37.64 38.00 +.52 15.75 10.70 CapsteadM2.18e18.6 5 41530 11.90 11.61 11.69 -.19

10.77 5.79 CardFnc .08f .8 28 2736 10.74 10.50 10.60 +.01

36.59 20.80 CardnlHlt s.70 1.9 18 116676 36.59 35.49 36.45 +.17 28.35 17.25 CareFusn n ... ... 29471 26.70 25.89 26.57 +.40 26.35 9.61 CarMax

... 20 132912 26.25 24.30 24.63 -1.45

39.80 22.18 Carnival .40 1.0 18 184130 39.80 37.84 38.98 -.26 42.04 23.45 CarnUK .40 1.0 ... 17408 42.04 39.74 40.99 -.50 u38.82 14.85 CarpTech .72 1.9 dd 26040 39.10 37.25 38.63+1.35 41.52 16.86 CashAm .14 .3 13 9576 41.52 39.55 40.67 +.40 43.88 19.11 CatalystH

34.77 14.24 Celanese .16 .5 11 50459 33.60 32.35 33.46+1.00 65.79 37.62 Celgene

... 15 11968 49.57 48.08 48.60 -.28

52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales

u56.80 31.02 CityNC .40 .7 95 19800 56.86 53.53 56.86+2.80 35.85 25.78 Clarcor .39 1.1 23 6543 35.85 34.76 35.40 +.64 76.17 18.00 CliffsNRs .35 .5 67 268713 76.17 71.01 74.83+2.48 65.18 50.31 Clorox 2.00 3.1 15 52744 64.49 63.02 63.52 -.76

44.48 31.06 CoStar

u41.03 16.91 Coach .30 .7 21 145403 41.59 39.92 41.34+1.20 16.07 11.85 CobaltIEn n ... ... 11355 14.22 13.60 13.86 +.26 28.38 13.59 CocaCE .36f 1.3 19 261832 28.38 27.71 28.26 +.37 70.23 35.11 CCFemsa .51e .8 ... 10068 68.65 64.60 66.82 -.84 28.61 14.63 CCHellenic2.60e 9.7 ... 1329 28.48 26.17 26.71 -1.16 59.45 42.00 CocaCl 1.76f 3.2 19 490241 55.56 53.44 54.59 -.71 52.68 21.99 CognizTech ... 29 133036 52.61 50.19 51.72 +.91 27.38 10.66 Cohen&Str .40f 1.5 dd 8101 27.38 24.79 27.26+1.78 7.55 2.35 CohStQIR .37 5.0 q 23316 7.55 7.15 7.47 +.36 12.94 4.12 CohStRE .80 6.4 q 10734 12.94 12.12 12.54 +.40 87.39 57.15 ColgPal 2.12f 2.5 19 106657 86.15 84.01 84.27 -1.54 24.31 9.66 CollctvBrd 10.20 5.51 ColonialBk u14.38

... 45 2945 43.34 41.79 42.74 +.96

19.04 13.04 Comcast .38 2.0 15 825179 18.98 18.02 18.50 -.26 18.19 12.38 Comc spcl .38 2.1 14 256576 18.11 17.26 17.69 -.20 u41.11 16.03 Comerica .20 .5 dd 152640 41.62 38.03 41.56+3.59 u41.86 28.31 CmcBMO .94f 2.2 20 11948 41.93 40.75 41.93 +.79 33.00 14.23 ComScop 40.84 14.29 CmtyHlt

79.16 28.44 CBD-Pao .47e .6 ... 15648 73.38 68.80 72.67+3.51 82.65 45.64 CompssMn1.56f 2.0 16 16340 80.50 77.33 79.03 -.74 58.36 35.95 CompSci

54.67 23.50 ConchoRes ... ... 43513 54.67 51.72 54.64+2.47 u54.16 37.52 ConocPhil 2.20f 4.0 15 555729 55.47 52.02 55.32+3.30 58.00 24.01 ConsolEngy .40 .9 16 351216 46.50 44.00 45.91+1.97 19.50 10.00 ConsolCm 1.55 8.1 23 7504 19.50 18.97 19.15 +.03 46.45 34.36 ConEd 2.38f 5.3 14 57455 45.37 44.20 44.85 -.05 17.56 10.72 ConstellA

38.00 21.26 ConstellEn .96 2.6 2 112563 38.00 36.10 37.38+1.33

23.64 7.86 CtlAir B 47.27 20.42 ContlRes

... dd 109077 17.12 15.95 16.43 -.07 ... dd 304077 22.14 20.31 21.53 -.47

23.29 11.21 Copel .92e 4.5 ... 14949 21.38 20.47 20.67 -.45 136.48 73.75 CoreLab .48f .4 28 9321 136.48133.02 135.47+2.35 35.73 18.04 CornPdts .56 1.6 66 24802 34.94 34.01 34.83 -.03 20.85 13.30 Corning .20 1.0 15 583832 20.75 19.56 19.67 -.71

28.65 13.84 CorpExc .44f 1.6 21 6855 27.44 26.42 27.27 +.56

42.44 25.10 CorpOffP 1.57 3.8 59 38892 42.16 40.71 41.58 +.89 1.21 .37 Cosi Inc h

62.12 44.03 Costco .72 1.2 24 168437 61.96 60.00 61.21+1.07 9.39 .87 Cott Cp

27.27 12.82 CoventryH ... 12 59344 25.53 23.99 24.33 -.40

52.40 30.55 Covidien .72 1.4 ... 98275 51.01 49.27 50.67 +.19 50.70 25.39 CrackerB .80 1.6 15 21477 50.70 46.89 50.14+3.28 89.93 45.88 Credicp 1.70e 1.9 15 7811 89.84 87.74 87.91 -.59 60.08 29.77 CredSuiss 1.85e 3.6 ... 58153 52.19 48.63 50.72 -.86 u77.86 24.50 Cree Inc 9.00 1.42 Crocs

29.35 21.55 CrownHold ... 13 61433 27.96 26.80 27.55 +.10 42.30 13.57 Ctrip.com s ... ... 78107 40.90 37.70 37.96 -2.33 57.37 43.59 CullenFr 1.72 3.0 19 15518 57.37 55.84 57.00+1.04 u65.98 26.05 Cummins .70 1.1 30 142604 66.73 62.82 66.07+3.73 151.27 128.90 CurEuro 12.55 6.10 CypSemi

u65.47 28.50 Caterpillar 1.68 2.6 46 305267 65.52 63.55 65.27+1.28 u13.56 6.03 CedarF

... 29 12854 42.78 41.38 42.71+1.48 ... 23 55039 14.11 11.21 14.11+2.10 ... 37 186660 64.00 61.22 61.89 -.19

36.41 21.25 Cellcom 3.09e 9.0 ... 8241 34.82 33.85 34.15 -.15 14.59 6.78 Cemex .40t ... 90 395118 10.99 10.28 10.85 +.45 20.49 11.80 Cemig pf s .98e 5.9 ... 105065 17.22 16.55 16.75 -.13 15.30 9.44 Cemig s .98e 7.5 ... 30 13.66 12.77 13.00 -.21 u28.81 22.87 CenovusE n .80 2.8 ... 33102 29.30 27.07 28.89+1.04 14.90 9.76 CenterPnt .78f 5.4 14 157328 14.77 14.30 14.50 ... 16.94 8.36 CnElBrasil 1.5610.6 ... 35611 15.30 14.54 14.76 -.50 21.48 15.78 CVtPS .92 4.5 12 1726 20.58 20.20 20.41 +.12 37.16 25.26 CntryTel 2.90f 8.1 11 122127 36.24 35.29 36.02 +.14 72.87 52.55 Cephln 19.56 6.52 Cepheid 24.32 15.70 Ceradyne 91.49 41.75 Cerner 36.34 21.78 ChkPoint

... 15 97985 68.39 66.23 68.23 +.53 ... dd 14846 19.00 17.83 18.02 +.20 ... 70 5668 23.36 22.70 22.95 +.04 ... 37 26903 88.25 83.73 88.19+2.46 ... 23 92900 36.34 35.24 36.14+1.04

u18 6.07 CheniereE 1.70 9.1 16 15573 18.95 16.68 18.62+1.82

30.00 16.92 ChesEng .30 1.2 dd 570796 24.70 23.64 24.56 +.44 81.09 60.88 Chevron 2.72 3.4 16 391170 79.62 76.63 79.50+2.81 15.43 6.10 Chicos .16 1.1 33 160760 14.80 14.04 14.57 +.11 53.79 15.56 ChinaEA

... ... 463 53.79 52.06 52.84 +.36

81.00 50.36 ChinaLife .51e .7 ... 31159 75.00 72.38 73.98 +.14 59.22 42.64 ChinaMble1.81e 3.5 ... 94154 51.44 48.61 51.26+2.69 94.00 69.01 ChinaPet 2.64e 3.1 ... 15156 86.56 82.38 85.86 +.85 u24.28 10.71 ChinaSoAir ... ... 1861 24.85 22.35 24.59+2.01 56.41 40.28 ChinaTel1.10e 2.1 ... 8618 51.71 49.43 51.65+1.24 15.95 9.70 ChinaUni .29e 2.4 ... 173181 12.05 11.04 12.05 +.67 16.46 5.15 Chindex 124.56 66.75 Chipotle 19.59 6.46 Chiquita

9.50 6.85 DNP Selct .78 8.3 q 14525 9.42 9.18 9.42 +.10 28.86 21.03 DPL 1.21f 4.4 14 24797 27.91 27.05 27.47 +.02 13.90 8.26 DR Horton .15 1.2 dd 332462 12.79 11.75 12.14 -.37 46.56 27.61 DTE 2.12 4.6 14 36873 46.56 45.01 46.12 +.74 56.57 29.04 Daimler

u46.65 29.94 Darden 1.00 2.1 16 113243 46.80 44.50 46.80+2.55 9.43 4.03 Darling u64.87 42.21 DaVita

62.08 33.78 Deere 1.12 1.8 19 149867 61.68 59.71 61.68+1.94 15.63 7.25 DelMnte .20 1.3 12 117965 15.63 14.58 15.45 +.83 85.16 61.50 Delhaize 2.01e 2.4 ... 1047 84.04 80.97 83.93+1.51 17.26 9.73 Dell Inc 14.90 5.31 DeltaAir 8.94 3.58 Deltek

18.84 12.45 DenburyR 40.47 6.12 Dndreon

81.10 52.38 Danaher .16 .2 45 71188 81.00 79.59 80.32 -.31

6.99 2.72 Danaos

... ... 24387 48.24 46.60 47.95 +.31 ... 3 7857 4.88 4.34 4.73 +.33 ... 11 18840 9.20 8.91 9.01 -.03

68.42 38.19 DeVry .20f .3 21 27478 65.55 64.11 64.86 +.07 22.09 14.27 DeanFds

... 16 38271 66.15 63.59 66.06+2.42 ... 12 181478 16.93 15.92 16.85 +.86

... 221152271 15.97 15.00 15.83 +.78 ... dd 601120 14.86 14.06 14.58 -.11 ... 21 1690 8.08 7.49 7.63 -.08 ... dd 371859 18.48 17.46 18.28 +.94 ... dd 189304 40.47 37.28 39.39+2.37

36.82 25.20 Dentsply .20 .6 19 29776 34.93 34.07 34.64 +.16 84.93 43.89 DeutschBk .70e .9 ... 45474 79.74 74.16 78.25 -.20 15.77 10.71 DeutTel 1.05e 7.7 ... 43994 13.69 13.18 13.57 -.03 u13.28 2.42 DevelDiv .08 .6 dd 196077 13.71 12.18 13.68+1.38 76.79 45.20 DevonE .64 1.0 dd 200488 67.34 64.40 67.26+1.43 70.96 45.00 Diageo 2.36e 3.4 ... 21860 70.38 68.00 70.38+1.72

7.98 4.15 DialCpA

... 22 1201 6.67 6.16 6.48 -.20

108.78 65.69 DiaOffs .50a .6 9 75478 92.62 89.20 90.72 -.29

10.63 3.49 DiamRk .03r .3 dd 62872 10.63 10.06 10.14 +.06

19.00 11.93 DianaShip

... 10 60718 15.68 14.84 15.13 -.18

... 19 2406 13.23 12.17 13.21+1.14 ... 31 29744 124.56114.87 122.52+8.04 ... 8 36626 16.58 16.02 16.57 +.37

36.56 23.59 ChoiceHtls .74 2.1 22 11111 36.56 34.43 35.91+1.30

53.79 38.00 Chubb 1.48f 2.9 8 122616 52.12 51.03 51.61 -.44 20.74 17.11 ChungTel 1.42e 7.2 ... 24038 19.77 19.47 19.68 -.02 69.36 49.27 ChurchDwt.56 .8 20 17018 68.19 67.48 68.07 +.35 16.85 8.11 CienaCorp

... dd 348422 16.85 15.06 16.26+1.18

63.09 20.78 Cimarex .32f .5 dd 47503 62.97 59.51 62.89+2.54 29.65 21.30 CinnFin 1.58 5.4 13 41979 29.62 28.96 29.29 +.21 30.85 21.30 Cintas .48f 1.7 24 42181 28.37 27.45 27.74 -.28 26.85 16.58 Cisco 5.43 2.55 Citigrp

... 47 114503 48.29 46.35 48.25+1.35

... 261712095 26.64 25.80 26.60 +.77 ... dd20539468

33.18 22.56 Diebold 1.08f 3.3 47 14232 32.76 31.45 32.70+1.24 u56.60 32.50 DigitalRlt1.92f 3.4 93 42212 56.68 54.43 56.57+2.16 41.20 21.83 DigRiver

u26.15 6.06 Dillards .16 .6 29 45690 27.03 23.93 26.92+2.86 u42.96 12.95 DineEquity u35.18 21.13 DirecTV A

... 22 16836 31.55 30.30 30.93 +.53 ... 10 12284 43.04 39.13 42.90+3.74

17.36 6.29 Discover .08 .5 8 302580 15.73 15.06 15.50 +.16 u34.67 16.62 DiscCm A u30.14 15.23 DiscCm C

4.57 4.23 4.55 +.37

u132.12 99.83 CitiTdecs n 7.50 5.6 ... 41467 134.43125.61 134+10.19 49.14 23.21 CitrixSys

... 30 14717 60.00 58.17 59.37 +.26 ... ... 25812 27.10 25.39 26.47 +.95

... 38 466853 35.32 34.26 35.25 +.98 ... 30 109293 34.88 33.60 34.83+1.02

... ... 33723 30.27 29.20 30.10 +.78

22.18 12.06 DishNetwk2.00e ... 15 310481 22.15 20.62 21.77+1.04 u35.75 18.80 Disney .35 1.0 20 618754 36.88 35.06 36.22 +.67 29.37 9.77 DrReddy .13e .5 ... 16781 29.37 28.06 28.07 -.51 60.00 34.00 DolbyLab 27.10 21.30 DollarGn n

Continued on next page

40.49 21.49 CrwnCstle

10.95 6.70 CousPrp .13b 1.6 3 42958 8.55 8.15 8.38 +.16 62.95 33.72 Covance

... dd 11400 1.16 .87 1.13 +.26 ... 29 24933 8.10 7.86 7.99 +.11 ... 23 25359 62.95 60.35 61.61 -.73

48.93 25.41 Cooper Ind1.08f 2.3 18 48449 48.93 47.37 47.69 -.87 38.47 29.02 Copart

... 84 35939 46.78 43.61 45.93+1.56 ... 20 12240 36.18 34.93 35.16 -.44

19.58 9.85 ComScore ... cc 2148 17.28 15.90 16.11 -.28 26.32 16.75 ConAgra .80 3.2 14 211986 25.38 24.79 25.23 ... 22.44 10.80 Concepts

... 57 15502 20.09 18.96 19.40 -.44 ... 9 72562 54.71 52.90 54.51 +.26

... dd 76173 31.47 28.56 31.25+2.64 ... 15 43892 39.40 37.23 39.03 +.68

4 ColonPT .60 4.1 cc 51837 14.51 12.70 14.48+1.55

... 18 38400 23.52 22.44 22.86 -.28 ... 32 12 10.20 9.40 10.20 +.66

... cc 178216 79.12 72.75 79.08+8.48 ... dd 145600 9.00 8.38 8.76 -.02 ... dd 111670 38.76 36.96 37.57 -.80

... q 29767 134.96132.70 134.58 -.93

... dd 141665 12.00 11.49 11.56 +.09

D-E Page 1  |  Page 2  |  Page 3  |  Page 4  |  Page 5  |  Page 6  |  Page 7  |  Page 8  |  Page 9  |  Page 10  |  Page 11  |  Page 12  |  Page 13  |  Page 14  |  Page 15  |  Page 16  |  Page 17  |  Page 18  |  Page 19  |  Page 20  |  Page 21  |  Page 22  |  Page 23  |  Page 24  |  Page 25  |  Page 26  |  Page 27  |  Page 28  |  Page 29  |  Page 30  |  Page 31  |  Page 32  |  Page 33  |  Page 34  |  Page 35  |  Page 36  |  Page 37  |  Page 38  |  Page 39  |  Page 40  |  Page 41  |  Page 42  |  Page 43  |  Page 44  |  Page 45  |  Page 46  |  Page 47  |  Page 48  |  Page 49  |  Page 50  |  Page 51  |  Page 52  |  Page 53  |  Page 54  |  Page 55  |  Page 56  |  Page 57  |  Page 58  |  Page 59  |  Page 60  |  Page 61  |  Page 62  |  Page 63  |  Page 64  |  Page 65  |  Page 66  |  Page 67  |  Page 68  |  Page 69  |  Page 70  |  Page 71  |  Page 72  |  Page 73  |  Page 74  |  Page 75  |  Page 76  |  Page 77  |  Page 78  |  Page 79  |  Page 80  |  Page 81  |  Page 82  |  Page 83  |  Page 84  |  Page 85  |  Page 86  |  Page 87  |  Page 88  |  Page 89  |  Page 90  |  Page 91  |  Page 92  |  Page 93  |  Page 94  |  Page 95  |  Page 96  |  Page 97  |  Page 98  |  Page 99  |  Page 100  |  Page 101  |  Page 102  |  Page 103  |  Page 104  |  Page 105  |  Page 106  |  Page 107  |  Page 108  |  Page 109  |  Page 110  |  Page 111  |  Page 112  |  Page 113  |  Page 114  |  Page 115  |  Page 116  |  Page 117  |  Page 118  |  Page 119  |  Page 120  |  Page 121  |  Page 122  |  Page 123  |  Page 124  |  Page 125  |  Page 126  |  Page 127  |  Page 128  |  Page 129  |  Page 130  |  Page 131  |  Page 132  |  Page 133  |  Page 134  |  Page 135  |  Page 136  |  Page 137  |  Page 138  |  Page 139  |  Page 140  |  Page 141  |  Page 142  |  Page 143  |  Page 144  |  Page 145  |  Page 146  |  Page 147  |  Page 148  |  Page 149  |  Page 150  |  Page 151  |  Page 152  |  Page 153  |  Page 154  |  Page 155  |  Page 156  |  Page 157  |  Page 158  |  Page 159  |  Page 160  |  Page 161  |  Page 162  |  Page 163  |  Page 164  |  Page 165  |  Page 166  |  Page 167  |  Page 168  |  Page 169  |  Page 170  |  Page 171  |  Page 172  |  Page 173  |  Page 174  |  Page 175  |  Page 176  |  Page 177  |  Page 178  |  Page 179  |  Page 180  |  Page 181  |  Page 182  |  Page 183  |  Page 184