G6

THE MARKETS

Major Economic Releases

Day Indicator

Mon. Empire State Manufacturing Survey Mon. US NAHB Housing Market Index Tue. US Building Permits Tue. US Housing Starts

Tue. US Producer Price Index MoM% Tue. US PPI Ex Food & Energy MoM% Wed. US CPI Ex Food & Energy MoM% Wed. US Consumer Price Index MoM% Thur. Philadelphia Fed Business Outlook

Thur. US Leading Indicators

US Leading Indicators (%)

1.5 1.0 0.5 0.0

A M J J A S O N D J

Source: Bloomberg median survey; government agencies

Stock Market Performance

S&P 500

Dow Jones Stoxx 600

15 10 5 0

–5 %

Forecast Previous

29.6 20.0

31.9 19.0

680K 680K 652K

0.1% 0.7% 0.1%

0.1% 0.0% 0.1% 21.1

0.2% 1.4%

626K 0.1% 0.1%

20.2

KLMNO

U.S. stocks buck a two-week down trend

Est. F M A

U.S. stocks rose, halting a two-week slump, as an almost $1 trillion aid package for indebted European nations triggered the biggest daily rally in a year and drove up shares of Boeing, Caterpillar and Apple. The Standard & Poor’s 500-stock index pared its weekly gain Friday on concern the plan won’t solve the debt crisis. Boeing and Caterpillar, which rose more than 4.4 percent for the week, helped manufacturers lead the market’s rally, while Apple jumped 7.6 percent. Morgan Stanley lost 2.4 percent as New York Attorney General Andrew Cuomo subpoenaed the firm and seven other banks to see whether they misled credit-rating firms on mortgage-backed securities, a person familiar with the situation said. The S&P 500 gained 2.2 percent to 1135.68. The Dow Jones industrial average advanced 239.73 points, or 2.3 percent, to 10,620.16, rebounding from the 628.18-point

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

0.8091 92.3900 114.1900

0.6879 0.8503 0.0074 1.8020 2.2269 0.0195 1.0325

1.2761 0.0112 12.5924 15.5631 0.1360

February March April

Weekly Stock Market Performance

May

U.S. Dollar Index

%Chg

Week Month +2.1

+7.6 Year +4.8

Japan ¥

1.2359 0.0108 0.0088

retreat the prior week. “The recovery is in place,” said Jeff Saut, the chief investment strategist at Raymond James & Associates, which manages $230 billion in St. Petersburg, Fla. “U.S. economic fundamentals are good. European issues pose a problem for Europe. I don’t think it compromises the global recovery.” The S&P closed at a 19-month high of

1,217.28 April 23 before retreating on concern that budget deficits in Greece, Portugal and Spain will curtail global economic growth. Stocks fell Friday even after U.S. government reports showed retail sales rose 0.4 percent in April, twice the median economist estimate. The Treasury will sell $26 billion of three-month bills and the same amount of six-month securities on Monday. The size of the May 18 auction of four-week bills has yet to be determined.

— Bloomberg News

Britain £ 1.4537 1.1761

Brazil R$ Canada $ Mexico $ 0.5552 0.9685 0.0794 0.4490 0.7837 0.0643

134.3000 51.2793 89.4800 7.3370 0.3818 0.6662 0.0546 1.7453

2.6188 1.5009 0.5729 18.3048 6.9860 12.1959

Past year’s performance

SUNDAY, MAY 16, 2010

National & Local Earnings Releases

Day

Company

Tue.

Tue. Hewlett-Packard

Wed. Wed. Wed. Wed. Wed. Thur. Thur. Thur.

Analog Devices Eaton Vance Corp

Polo Ralph Lauren Applied Materials Deere & Co

Advance Auto Parts Intuit

Red Robin Gourmet Computer Sciences

Hewlett-Packard

$1.50 1.00 0.50 0.00

Est.

EPS Estimate Previous Year

0.50

1.06

0.40 0.61 0.21 1.06 1.00 1.82 0.28 1.45

0.86

0.23 0.86

–0.13 1.11

1.02 1.57 0.47 1.52

EPS Share price 05/09

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

0.1431 0.0820

10-year note

Yield:

5-year note

Yield:

3.45 2.15

Standard & Poor’s 500 Sector Snapshot

Market value 1 year ago

Circle size represents market value

Information Technology

+3.2%

+2.6%

Utilities

+1.9%

Consumer

Staples

+1.6%

Energy

+0.7%

Health Care

–1 –6 –3 0 2

Percent change last week

12

3 6

+2.3%

Telecom

+1.6%

Materials

Discretionary

+2.7%

Consumer

+1.6%

Financials

At last close

0.74 0.78 1.17

2.63 6.43 7.56

05/10

$58 52 46 40 34

0.21

'09

'10

0.45% 0.25% 3.25%

Bank Prime Federal Funds

LIBOR 3-Month

3.23% 4.29% 4.99%

1-Year ARM

Treasury Performance Over Past Three Months

2-year note

Yield:

6-month bill

Yield:

0.78 0.21

Percent changes are over past week

+3.8%

Industrials

15-Year fixed mortgage 30-Year fixed mortgage

0%

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.

WEEKLY STOCKS COMPOSITE PRICES

52 Week

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

A

Sales

26.08 14.14 AAR

22.61 14.42 ABB Ltd .44e 2.4 ... 237509 19.18 17.84 18.02 +.58 55.64 40.00 ACE Ltd 1.24e 2.3 7 137847 54.23 50.69 53.03+2.49

15.44 8.34 AES Corp

56.56 28.17 AFLAC 1.12 2.4 14 346061 50.40 44.51 45.90+1.63 40.29 24.09 AGCO

... 17 19160 24.15 22.76 23.76+1.73

29.50 18.80 ASA Ltd wi .45e 1.6 q 6199 28.79 26.59 28.03+1.17 36.34 18.32 ASML Hld.27e .9 ... 101823 32.08 29.33 29.92 +.31 28.73 23.19 AT&T Inc 1.68 6.6 121612001 26.02 25.18 25.40 +.30 13.30 8.68 AU Optron .09e .9 ... 185643 11.20 10.38 10.55 -.15 15.72 9.07 AVX Cp .18f 1.2 17 17513 15.19 14.10 14.86 +.84 56.79 42.75 AbtLab 1.76f 3.6 13 463501 50.23 47.78 48.50 -.22 51.12 22.70 AberFitc .70 1.7 67 160711 43.44 39.58 40.22+1.09 6.90 5.11 AbdAsPac .42 6.7 q 40825 6.50 6.25 6.29 +.09 44.67 28.39 Accenture .75 1.9 16 346574 41.73 38.71 38.99 -1.33

6.92 5.10 AccessNt .04 .7 8 439 6.06 5.50 6.00 +.01

9.47 2.24 AccoBrds

20.55 8.13 Acergy .23e 1.3 13 18719 18.39 16.82 17.10 +.94 13.14 9.93 ActivsBliz .15 1.4 15 671201 11.17 10.57 10.69 +.13 47.91 24.84 Acuity .52 1.2 23 19166 44.70 40.89 43.59+3.58

11.11 8.00 AdamsEx .45e 1.4 q 5345 10.53 10.01 10.08 +.17

38.20 24.78 AdobeSy

... dd 27684 8.34 7.35 7.64 +.56

47.41 36.11 AdvAuto .24 .5 16 56996 46.17 44.35 44.90+1.14 10.24 3.22 AMD

33.20 24.03 AecomTch ... 15 50970 28.58 26.55 26.84 +.44 9.29 5.13 Aegon

21.61 12.50 Aegon 6.8751.72 9.2 ... 4871 19.85 18.62 18.76 +.83 32.24 19.10 Aeropostl s ... 13 136720 29.80 26.81 27.48 +.23 35.96 22.24 Aetna .04 .1 10 233259 30.78 28.60 29.78+1.49 88.01 51.01 AffilMgrs 37.43 17.26 Agilent

... ... 73861 6.86 6.00 6.12 +.23

74.00 47.31 Agnico g .18 .3 89 207691 66.80 61.66 64.37+1.57 73.85 35.27 Agrium g .11 .2 18 78649 60.99 56.20 57.74 +.34 36.52 25.18 AirMeth

85.44 59.60 AirProd 1.96f 2.8 17 103809 73.57 68.79 69.57 -1.41 12.38 6.08 Aircastle .40 3.7 8 42684 11.56 10.31 10.90+1.18 66.06 36.68 Airgas .88f 1.4 23 49369 63.77 61.75 62.09 +.40 38.96 8.76 Aixtron .20e .6 ... 24653 33.66 30.81 31.24+1.10 40.88 15.86 AkamaiT

... 18 3665 34.91 30.14 34.54+3.80

166.71 94.61 Alcon 3.95e 2.6 23 48998 153.20148.87 151.19+4.14 75.18 30.33 AlexREE 1.40 2.1 30 38175 71.47 65.88 66.97+1.96 57.20 32.64 Alexion

9.41 6.22 AlaskCom .8610.3 dd 27194 8.50 7.80 8.37 +.72 46.97 23.31 Albemarle .56 1.3 18 47895 43.67 41.12 41.99+2.76 30.04 21.52 AlbertoC n .34 1.3 21 42384 27.03 26.13 26.83+1.01 4.95 2.01 AlcatelLuc

17.60 8.33 Alcoa

305.84 242.17 AllegCp 6.00t ... 18 882 295.87288.26 290.60+8.60

29.85 19.06 AllgEngy .60 2.8 11 185390 22.05 20.31 21.54+1.59

58.25 25.80 AllegTch .72 1.3 cc 108393 58.00 52.57 53.70+2.90 65.87 43.01 Allergan .20 .3 23 99496 63.47 60.66 61.06+1.80 37.87 26.01 Allete 1.76 4.8 18 8697 37.26 34.21 36.88+2.19 3.99 2.00 AlliancB lf 78.19 36.30 AlliData

... 16 43469 53.78 51.03 52.12+1.87

14.20 11.51 AlliBNtlMu .93 6.7 q 2340 14.17 13.84 13.91 -.04 8.39 7.33 AlliBInco .48 6.0 q 26032 8.02 7.88 7.96 +.08 35.00 16.61 AlliBern 2.16e 7.3 14 26434 31.11 29.33 29.64 +.73 35.77 23.10 AlliantEgy 1.58 4.6 42 53000 34.50 32.63 34.12+2.35

7.25 3.37 AlldDefen 10.42 2.35 AldIrish

22.55 11.70 AllscriptM

9.36 6.78 AlpTotDiv 1.44a18.4 q 105400 8.63 7.63 7.83 -.30 27.48 14.88 AlteraCp lf .20 .9 20 417784 24.91 22.89 23.37 -.10 21.80 16.10 Altria 1.40f 6.5 11 884692 21.80 21.03 21.61 +.85 7.74 3.38 Alumina .07e 1.2 ... 24377 6.22 5.74 5.81 +.17 34.27 18.03 AlumChina ... ... 40915 23.86 21.50 22.03 +.02 91.58 46.50 AmBevC 3.56e 4.3 ... 276 88.10 81.94 82.82+3.50 107.50 57.01 AmBev 2.29e 2.3 ... 30281 101.35 96.91 98.27+5.26 151.09 73.10 Amazon 32.44 19.88 Amdocs

35.51 22.82 Allstate .80 2.5 14 263355 33.36 31.62 31.87 +.07

55.70 21.86 AlphaNRs

... cc 203306 44.84 40.25 41.35 +.39

28.67 22.49 Ameren 1.54 6.1 9 95257 25.62 24.69 25.09 +.89

37.01 20.87 Amerigrp

... 13 30006 36.88 33.88 36.40+3.19

52.53 34.77 AMovilL 1.22e 2.5 ... 182935 50.93 48.93 49.23+1.28 52.34 34.91 AMovilA 1.22e 2.5 ... 163 51.80 48.86 49.01+1.41

6.65 1.78 AmCapLtd ... 5 356396 6.09 5.40 5.54 +.41

19.86 12.56 AEagleOut .40 2.6 18 340605 16.58 15.34 15.53 -.28 36.86 24.75 AEP 1.68f 5.1 11 225966 33.87 32.66 33.00+1.08 49.19 22.00 AmExp .72 1.8 21 757527 44.27 40.06 40.64 +.04 30.25 19.31 AFnclGrp .55 1.9 6 34219 29.17 27.66 28.47+1.53 55.90 8.22 AIntlGp rs

... dd 608385 44.36 39.17 39.72+1.02

121.36 69.85 ANtIns 3.08 2.9 29 1410 111.35105.96 106.81 +.81 45.00 27.93 AmTower ... 58 198115 42.04 39.85 41.18+2.32 23.77 16.55 AmWtrWks .84 3.9 17 72390 22.13 21.08 21.38 +.88

25.72 17.35 AWoodmk .36 1.4 dd 1442 25.36 22.14 25.03+3.54

26.49 10.08 Americdt

... 18 88881 23.22 21.62 21.96 +.34

43.30 30.06 Amerigas 2.82f 6.9 22 4350 41.99 39.86 41.07+2.03 49.54 21.60 Ameriprise .72f 1.7 14 148400 47.17 42.84 43.39 +.85 31.96 17.33 AmeriBrg s.32 1.0 16 185875 31.96 30.57 31.31+1.40 44.38 29.62 Ametek .24 .6 23 28909 43.69 40.82 43.08+2.86 64.76 46.50 Amgen

... 11 299016 56.95 54.21 54.69 +.23

47.83 30.51 Amphenol .06 .1 22 73900 45.87 43.45 44.00+1.53 75.07 40.28 Anadarko .36 .6 83 576093 61.25 55.36 57.32 -1.56 32.19 19.14 AnalogDev .80 2.9 25 210261 29.43 27.25 27.78 +.04 47.52 32.77 AnglogldA .17e .4 ... 126227 44.08 40.89 42.96+1.95 53.70 36.95 ABInBev n .53p ... ... 31474 50.44 47.04 47.71+1.91 19.74 13.67 Annaly 2.69e16.8 5 667000 16.59 15.75 15.97 +.17 46.88 25.83 Ansys

... 32 28807 46.88 43.72 44.79+1.93

44.34 34.81 Aon Corp .60 1.4 17 83962 43.03 41.41 41.61 +.48 111.00 65.02 Apache .60 .6 15 225729 99.05 92.02 94.28 +.75 24.21 7.33 AptInv .40 1.9 dd 148711 23.19 21.05 21.38 +.15 d76.86 52.79 ApolloGrp

... 13 137835 55.99 52.20 52.78 -1.63

... dd 769 5.25 4.79 4.92 -.24 ... ... 183993 3.73 3.14 3.21 +.18

... 34 37149 20.60 19.03 19.64+1.05

... dd 100 3.00 2.75 2.91 +.05 ... 14 103815 78.19 69.44 69.93 -1.57

... ... 742081 2.77 2.49 2.54 +.02

.12 1.0 dd1905516 13.24 12.07 12.36 +.36

... 49 200104 40.88 35.56 38.90+3.19

... 27 19352 81.44 76.45 77.12+3.03 ... 44 179363 35.29 32.99 33.86+1.99

... ... 514 25.72 23.81 24.49 +.63 ... 34 5091 44.81 42.00 43.50+2.47

... 54 4827 39.74 38.04 38.59 +.50

5.23 2.56 AdvSemi .08e 1.8 ... 40216 4.92 4.36 4.44 -.07 8.07 3.06 AdvOil&Gs ... ... 22981 6.70 6.18 6.48 +.42 28.36 16.29 Advantest 46.50 29.87 AdventSft

42.48 21.07 AdvisBd

... 50 377218 35.40 32.75 33.72+1.30 ... 72002401

9.78 8.31 8.80 +.42

40.08 28.12 AGL Res 1.76 4.6 12 20187 39.87 37.77 38.26 +.73 26.75 10.62 AK Steel .20 1.3 53 611165 16.77 15.12 15.41 -.04 29.60 15.91 AMB Pr 1.12 4.2 dd 126158 28.99 26.36 26.61+1.14 11.00 5.93 AMN Hlth ... 39 14414 9.23 8.50 8.87 +.78 10.50 3.79 AMR

... 10 417317 11.18 10.38 10.66 +.77

... 21 126988 35.73 29.63 30.30 -2.66

... dd 714465 7.64 6.76 7.16 +.48

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

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

272.46 119.38 Apple Inc

52 Week Sales

14.94 10.31 ApldMatl .28f 2.2 dd1477432 13.81 12.75 12.95 +.45 44.36 30.01 Aptargrp .60 1.5 21 11732 42.84 40.62 40.81 +.47 18.73 15.39 AquaAm .58 3.2 22 39686 18.18 17.47 17.97 +.73 33.52 14.87 Arbitron .40 1.2 20 8477 33.52 30.22 32.12+3.13 4.78 1.50 ArborRT

49.41 24.07 ArcelorMit .75 2.3 cc 323368 37.56 32.23 32.56 -1.24 77.25 55.24 ArchCap

37.66 22.38 ArchCh .80 2.2 16 8634 37.22 33.88 36.19+4.17 28.52 13.01 ArchCoal .40f 1.7 cc 290748 25.50 23.50 23.97 +.13 33.00 24.49 ArchDan .60 2.2 11 292311 27.58 26.25 26.77 +.83 16.55 6.71 AresCap 1.40 9.8 ... 94162 15.57 13.94 14.25 +.38

27.86 17.00 ArgonSt

... 25 29305 27.86 24.04 24.75+1.00

20.89 6.20 ArlinAst rs 1.40 6.9 9 2603 20.53 18.51 20.33 +.78 12.21 4.77 ArmHld .11e 1.0 ... 111318 11.37 10.48 10.72 +.49 13.75 9.39 Arris

32.50 19.57 ArrowEl

... 14 78352 12.24 11.51 11.67 +.17 ... 16 100555 29.95 28.23 28.96+1.47

63.73 22.01 Ashland .30 .5 14 69791 61.84 55.75 56.94+3.59 37.55 21.65 Assurant .64f 1.8 8 77630 37.55 35.52 35.87+1.22 28.14 10.28 AssuredG .18 1.1 22 317162 20.02 16.21 16.45 -1.22 50.70 37.83 AstraZen 2.30e 5.5 8 110579 43.45 41.78 42.05 +.82 40.44 14.62 AtlasEngy

30.32 23.44 ATMOS 1.34 4.8 13 15100 28.99 27.71 28.11 +.78 21.60 14.84 AutoNatn 35.18 16.91 Autodesk

... dd 55861 34.24 31.61 32.95+2.71 ... 15 135369 20.89 19.28 19.46 +.43

... 58 230586 33.49 30.43 30.77 +.71

58.34 22.14 Autoliv 1.20 2.4 cc 89287 52.27 48.51 49.19+1.68 45.74 26.46 AutoData 1.36 3.3 16 195950 43.08 41.55 41.80 +.24 187.94 135.13 AutoZone 22.88 14.33 AvagoT n

22.44 15.01 Avista 1.00f 4.8 14 13717 21.38 20.46 20.96 +.72 34.09 19.89 Avnet

B

35.72 19.83 BB&T .60 1.8 35 410764 35.72 33.01 34.05+1.81

u31.08 19.91 BCE g 1.74 ... ... 67470 31.24 29.85 30.83+1.56 31.30 11.55 BE Aero

... 39 76965 29.92 26.21 28.41+3.27

... 56 297309 136.99126.76 128.53+3.55 ... 18 57701 31.72 30.10 30.62 +.81

83.20 48.61 BHP BillLt 1.66e 2.5 ... 306256 71.38 65.45 66.39 +.41 71.27 41.24 BHPBil plc1.66e 3.0 ... 152376 60.01 55.23 56.12 +.85 39.85 29.73 BJs Whls 41.27 31.00 BMC Sft

... 16 28778 38.14 37.03 37.54 +.61 ... 17 208900 38.89 36.09 37.78+2.56

56.12 34.47 BOK 1.00f 1.9 18 4882 56.12 53.38 53.62 +.88 62.38 44.62 BP PLC 3.36e 7.2 101295592 49.89 46.00 46.87 -2.19 105.89 63.25 BP Pru 9.26e 9.5 12 8766 101.16 95.15 97.53+4.12 43.50 20.01 BRE 1.50 3.6 cc 44998 43.50 40.65 41.28+2.29 14.27 7.63 BRFBrasil s .06e .5 cc 50386 13.29 12.32 12.78+1.00 25.26 12.68 BT Grp .56e 3.0 ... 12210 19.85 17.07 18.92+2.73 82.29 22.96 Baidu s

54.80 33.11 BakrHu .60 1.3 40 361297 47.76 44.58 45.37+1.12 55.65 37.96 BallCp .40 .8 12 34914 52.14 50.53 50.91+1.42 3.25 1.53 BallardPw

... ... 8320 2.37 2.17 2.22 +.11

49.70 25.83 BanColum1.34e 2.9 ... 15982 47.81 44.58 46.06+3.03 19.78 9.36 BcBilVArg.59e 5.4 ... 205465 12.77 10.55 10.83 +.51 20.64 11.51 BcoBrades .76r 4.4 ... 426586 18.30 17.02 17.39 +.50 17.89 9.07 BcoSantand.82e 7.9 ...1070311 12.24 10.11 10.44 +.61 14.58 10.14 BcSBrasil n.20e 1.8 ... 215064 11.79 10.33 11.11 +.89 72.03 36.86 BcSanChile2.67e 4.3 ... 6287 65.30 62.19 62.57+1.45 65.41 37.44 BcoChile3.90e 6.6 ... 284 60.87 57.67 58.71+1.00 19.86 10.57 BkofAm .04 .2 789628110 17.49 16.12 16.34 +.16 25.98 15.28 BkAm pfH2.05 8.2 ... 15648 25.98 24.78 24.99 +.17 54.10 33.65 BkHawaii 1.80 3.6 15 28596 53.63 50.44 50.57 -.09 65.68 35.00 BkMont g 2.80 ... ... 39725 60.98 57.76 58.57+2.27 32.65 25.80 BkNYMel .36 1.2 dd 611690 31.69 29.51 29.70 -.36 52.62 29.28 BkNova g 1.96 ... ... 28848 52.00 49.59 50.54+2.38 24.50 13.87 BarcBk prA1.78 8.1 ... 4873 23.09 21.61 21.83 +.43 25.68 14.45 Barclay .22e 1.2 ... 225352 19.75 17.77 18.14+1.59 90.00 69.24 Bard

.68 .8 17 48952 85.56 82.15 82.70 -.27

28.78 16.11 BarnesNob 1.00 5.1 17 35943 21.64 18.60 19.44 -.39 48.02 30.67 BarrickG .40 .9 dd 797724 47.21 42.30 45.62+2.80

6.30 1.76 BassettF

... dd 1350 5.92 5.07 5.59 +.56

d61.88 44.10 Baxter 1.16 2.7 12 377609 47.38 43.16 43.53 -1.59 36.31 14.60 BaytexE g2.16 ... 23 16665 32.38 30.23 30.73 +.76 7.08 1.36 BeazerHm ... 4 315803 5.96 5.12 5.23 +.28

... 14 22293 185.40178.90 180.31+4.23 ... ... 22615 20.92 19.72 20.23 +.94

110.16 49.97 AvalonBay 3.57 3.6 45 78845 105.71 99.20 100.40+2.66

43.33 23.75 AveryD .80 2.2 17 75930 38.25 35.58 35.85 +.20 16.85 2.80 AvisBudg

... 91 190857 13.83 12.14 12.70 +.96 ... 19 93338 30.57 28.21 29.24+1.75

36.39 22.10 Avon .88 3.2 22 362867 30.33 27.26 27.51 -1.08 32.47 22.74 AXIS Cap .84 2.8 10 34375 31.03 30.00 30.17 +.40

... dd 6991 4.39 3.90 4.02 +.23 ... 5 19265 77.24 73.17 75.11+2.13

... 251341921 265.00248.53 253.82+17.96

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

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

31.80 23.03 Bemis .92 3.2 21 69496 29.63 28.08 28.39 +.92 28.12 20.82 Berkley .24 .9 10 76829 27.84 26.85 27.00 +.54 14071184600 BerkHa

... 15 67370 37.53 35.86 36.09+1.18 ... 15 141076 52.06 49.64 50.13 -.26

71.57 51.83 BeckCoult .72 1.2 19 37195 62.05 58.10 58.85 -1.27 80.56 61.81 BectDck 1.48 2.0 14 78193 76.70 72.82 73.26 -.40 48.52 26.41 BedBath

... 19 192223 47.28 43.99 44.46+1.55

83.57 54.66 BerkH B s ... 22 244344 78.80 75.31 76.23+1.82 48.83 31.25 BestBuy .56 1.3 14 317260 45.37 42.46 43.07+2.04 41.42 19.49 BigLots 60.28 41.75 BiogenIdc

... 22 33 118116113064114150+2650

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

66.49 45.71 CPFL En 4.28e 7.0 ... 6343 63.48 59.86 61.33+2.57 30.53 21.25 CRH .87e 3.7 ... 7967 26.24 22.95 23.28 +.30

62.00 26.72 CSX

38.27 27.38 CVS Care .35 1.0 14 438822 36.83 35.55 35.78 +.92 27.79 14.06 CablvsnNY .40b 1.6 22 191976 25.88 23.65 24.39 -.12 34.00 11.41 Cabot .72 2.5 19 28216 30.71 28.29 28.51 +.34 46.46 27.26 CabotO&G .12 .4 22 107847 35.05 33.02 33.83+1.95

52.92 37.98 CACI Intl.

107.59 86.50 BiotechTr 1.40e ... q 2435 96.21 91.72 92.05 -.41 17.28 10.52 Biovail .38f 2.3 11 80954 17.00 15.78 16.27 +.46 34.49 19.06 BlkHillsCp 1.44f 4.7 14 17017 32.12 29.87 30.76+1.74 26.93 13.14 Blckbaud .44 1.9 31 10300 24.05 22.00 23.34+1.87

46.50 27.16 Blkboard

... cc 35088 41.70 38.26 40.20 +.93

243.80 134.50 BlackRock 4.00 2.4 19 28220 181.11168.66 169.72 -2.40 4.43 2.45 BlkDebtStr .37 9.3 q 16603 4.09 3.91 3.99 +.18 27.46 17.45 BlkEngyRs1.62a 6.8 q 5830 24.84 23.40 23.89+1.02 10.54 7.04 BlkStrDiv .65 6.8 q 7723 9.84 9.36 9.52 +.40 17.22 8.54 Blackstone 1.20 9.8 dd 254506 13.34 12.00 12.25 +.08 23.23 13.73 BlockHR .60 3.5 11 211146 18.08 16.87 16.97 -.21 31.44 20.00 BdwlkPpl2.02f 7.1 27 18960 29.35 27.91 28.49+1.05 34.00 23.91 BobEvn .72 2.5 13 7531 30.46 28.40 29.36+1.57 76.00 38.92 Boeing 1.68 2.4 43 332519 73.37 68.98 69.82+3.10 4.48 .85 Borders

... dd 111393 2.95 2.35 2.69 +.49

44.55 26.51 BorgWarn ... 44 84442 41.48 38.78 39.20+2.11 8.97 4.01 BostPrv .04 .5 dd 25261 8.53 7.32 7.94 +.92 83.42 42.62 BostProp 2.00 2.6 44 94719 82.48 77.37 78.20+2.11 11.77 6.30 BostonSci

... dd1076110

... ... 9654 18.44 17.77 18.15 +.98 ... ... 658 8.25 7.36 8.07 +.78

... 18 30681 8.11 7.75 7.82 +.22 6.95 6.50 6.83 +.45

16.50 10.50 BowlA .62 4.9 22 42 13.05 12.25 12.57 ...

13.57 5.90 Brandyw .60 4.8 dd 84032 13.15 12.26 12.39 +.51 34.45 16.00 BrasilTele 18.35 7.22 BrasT C n

17.86 6.65 Braskem .02e .2 ... 11693 14.02 12.54 12.71 -.29 24.26 12.89 BrigStrat .44 1.9 26 27677 23.83 21.58 23.33+2.55 9.29 5.14 Brightpnt

30.66 22.23 Brinks .40 1.6 11 19271 25.57 24.48 24.72 +.35 27.07 19.12 BrMySq 1.28 5.4 12 779364 24.75 23.38 23.56 -.78 70.75 50.69 BritATob3.07e 5.1 ... 9150 62.32 59.11 59.79 +.19 39.07 27.54 BritSky 1.17e 3.4 ... 1721 36.11 33.85 33.92 +.03 36.94 20.30 Broadcom .32 1.0 46 492247 34.10 31.42 32.29 +.30 24.02 15.19 BroadrdgF .56 2.6 13 85537 23.81 21.54 21.60 -1.07 9.84 5.26 BrcdeCm

... dd 710490 6.80 6.21 6.46 +.42

26.39 15.38 BrkfldAs g .52 2.1 ... 57515 26.37 24.52 24.94 +.18 16.73 6.78 BrkfldPrp .56 3.6 16 169940 16.20 15.24 15.49 +.70 20.31 16.32 BrwnBrn .31 1.6 18 49828 19.98 19.22 19.52 +.51 19.96 5.41 BrownShoe .28 1.6 80 17105 18.94 16.82 17.64+1.75 63.65 44.00 BrownFA 1.20 2.1 19 470 60.45 57.25 58.53+1.75 60.44 41.45 BrownFB 1.20 2.1 19 16598 59.14 55.70 57.25+2.09 22.89 3.49 Brunswick .05 .2 dd 106270 22.83 19.37 20.62+2.13 30.33 14.11 BrshEMat

... cc1199321 82.29 66.74 73.98+10.03

62.39 38.80 Buckeye 3.80f 6.4 40 9342 61.32 56.36 59.02+4.62 15.33 4.27 BuckTch

... cc 10539 28.80 25.34 25.81 -.19 ... 18 12119 14.81 13.14 14.09+1.25

74.16 21.61 Bucyrus .10 .2 14 176051 59.44 53.23 55.01+2.65 42.69 20.81 Buenavent .42e 1.1 16 105185 37.97 32.71 37.37+4.14 74.04 48.11 BungeLt .84 1.7 23 95901 55.00 50.06 50.73 -.75 22.19 15.61 BurgerKing .25 1.3 14 64123 20.83 19.77 19.91 +.60

C

24.15 16.12 CA Inc .16 .8 15 468253 22.28 19.80 20.51 +.02 17.98 6.49 CB REllis

... 43 197914 16.99 15.69 15.98 +.78

16.59 4.10 CBL Asc .80f 5.1 dd 141737 16.59 14.42 15.68+1.98 16.98 5.65 CBS B .20 1.4 40 569398 15.57 14.48 14.67 +.46 110.00 67.94 CF Inds .40 .6 12 125130 76.86 70.33 72.45 -.75 33.39 14.47 CGG Verit 16.38 8.25 CGI g

... ... 8498 27.90 25.33 25.74 +.76 ... ... 12587 16.38 14.64 15.92+1.62

63.65 47.80 CH Robins 1.00 1.7 28 93622 61.50 59.00 59.61+1.78 39.26 19.32 CIGNA .04 .1 7 184619 34.60 32.10 33.43+2.04 42.94 24.83 CIT Grp n

... ... 132100 39.98 36.81 38.35+2.65

12.90 7.60 CKE Rst .24 1.9 18 35303 12.48 12.31 12.44 +.23 28.28 19.82 CLECO 1.00f 3.7 12 28437 27.68 26.58 27.37+1.38 353.03 239.78 CME Grp 4.60 1.5 24 32453 333.87312.53 315.41 +.22 16.67 10.89 CMS Eng .60 3.9 16 163410 15.90 15.30 15.56 +.49 29.53 13.36 CNA Fn 33.45 11.51 CNH Gbl

... 8 14052 27.53 26.13 26.37 +.69 ... ... 18122 31.00 27.64 29.32+2.87

182.13 110.91 CNOOC 5.16e 3.2 ... 14250 172.46159.93 162.83+3.77 38.32 23.62 CNX Gas

... 37 102084 38.32 38.13 38.18 +.05

13.06 8.81 CalaCvHi 1.02 8.4 q 11332 12.49 11.98 12.14 +.51 13.05 9.54 CalaCvOp1.14 9.2 q 12081 12.62 11.95 12.34 +.70 9.37 4.99 CalaStrTR .63 7.4 q 21448 8.79 8.45 8.49 +.18 18.35 10.93 Calgon

40.65 33.49 CalifWtr 1.19 3.0 20 4490 39.21 36.71 39.06+2.80 14.95 9.54 Calpine

... 21 41162 16.12 14.72 15.42+1.25 ... cc 196462 14.08 12.95 13.79 +.64

51.76 24.50 CamdnP 1.80 3.7 dd 62775 51.76 47.81 48.92+3.08 33.74 22.41 Cameco g .28f ... ... 124781 25.58 24.02 25.09+1.61 47.44 24.63 Cameron

... 18 527815 39.52 34.81 37.30+1.72

36.42 26.38 CampSp 1.10 3.1 15 103722 36.42 35.21 35.34 +.30 77.30 46.42 CIBC g 3.48 ... ... 12219 73.26 69.86 70.76+2.93 63.86 37.91 CdnNRy g1.08 ... ... 57743 61.45 58.07 59.12+3.44 80.23 45.03 CdnNRs g .60 ... ... 118683 73.36 68.27 70.15+1.07 61.38 32.92 CP Rwy g .99 ... ... 44010 60.78 56.39 57.35+3.42 47.54 31.24 Canon

... ... 16678 45.89 42.52 43.00 -.79

47.73 19.73 CapOne .20 .5 16 422106 46.78 42.11 42.76 +.62 6.32 2.99 CapitlSrce .04 .8 dd 198306 5.07 4.72 4.81 +.24

15.75 8.12 CapsteadM2.18e20.2 5 46326 10.98 10.57 10.77 +.32

11.56 6.56 CardFnc .08 .7 26 3867 11.28 10.20 11.11+1.08

36.66 20.80 CardnlHlt s .78f 2.3 19 191236 35.58 33.68 33.82 +.03 30.08 17.25 CareFusn n ... ... 94974 27.50 25.35 25.84 -.32 26.50 9.61 CarMax

... 19 88407 24.78 22.92 23.22 +.99

44.21 22.18 Carnival .40 1.1 18 227389 40.15 37.25 37.57 +.89 45.79 23.45 CarnUK .40 1.0 ... 10295 41.55 38.86 39.14+1.52 43.24 16.29 CarpTech .72 1.8 dd 30519 43.02 38.31 39.14 +.69 42.35 19.39 CashAm .14 .4 11 19258 37.25 35.31 35.96 +.82 45.26 19.80 CatalystH

35.83 18.30 Celanese .20f .7 9 137280 30.49 27.69 29.18+2.41 65.79 38.55 Celgene

... 15 12190 49.31 47.50 48.39+1.23 .96 1.7 18 158103 57.05 54.38 55.03+2.36

52 Week

147.00 99.83 CitiTdecs n 7.50 6.2 ... 13047 129.00118.51 120.03 -1.15 49.98 26.64 CitrixSys

30.85 21.30 Cintas .48f 1.8 23 56317 27.25 26.01 26.47 +.93 27.74 17.61 Cisco 5.43 2.55 Citigrp

... 10037268176

64.30 32.57 CityNC .40 .6 83 33792 64.30 59.50 61.95+4.24 38.77 27.47 Clarcor .39 1.0 25 11010 38.61 36.82 37.57+1.98 76.17 19.44 CliffsNRs .56f 1.0 26 532015 61.40 52.12 53.98 -2.00 65.50 50.31 Clorox 2.00 3.1 15 68558 64.28 62.50 63.73+2.23

46.17 33.69 CoStar

43.84 22.01 Coach .60f 1.5 19 219711 42.43 39.54 40.06+1.78 16.07 8.10 CobaltIEn n ... ... 29220 9.60 8.52 9.37 +.99 28.93 16.01 CocaCE .36 1.4 16 340506 28.11 26.46 26.57 +.73 71.33 37.55 CCFemsa 1.16e 1.7 ... 5132 69.50 65.96 67.84+4.51 28.61 17.75 CCHellenic2.60e11.3 ... 966 24.39 22.53 22.96 +.32 59.45 42.54 CocaCl 1.76 3.3 18 631803 54.10 52.86 53.34 +.67 54.35 24.06 CognizTech ... 27 236102 52.89 48.31 49.89+2.37 29.20 13.05 Cohen&Str .40 1.6 50 13002 26.52 25.47 25.68+1.00 7.98 3.52 CohStQIR .37 5.2 q 23706 7.56 7.00 7.15 +.38 13.04 6.34 CohStRE .80 6.8 q 9281 12.23 11.50 11.70 +.55 87.39 61.00 ColgPal 2.12f 2.6 18 123213 84.01 81.53 82.76+2.55 26.65 12.53 CollctvBrd 10.20 5.51 ColonialBk

... 57 6469 44.48 41.62 44.20+3.39

17.27 6.39 ColonPT .60 4.0 dd 63920 16.05 14.79 14.99 +.32 20.56 13.04 Comcast .38 2.1 142237768 19.08 17.35 17.60 -.76 19.52 12.42 Comc spcl .38 2.2 13 502446 18.06 16.60 16.88 -.60 45.85 19.67 Comerica .20 .5 dd 186430 44.17 41.69 42.22+1.93 43.22 28.31 CmcBMO .94 2.4 17 18749 40.90 38.95 39.12 +.27 34.95 21.57 ComScop 42.30 22.33 CmtyHlt

79.16 32.60 CBD-Pao .67e 1.0 ... 21486 70.42 63.36 64.67+1.70 82.65 45.64 CompssMn 1.56 2.0 16 25130 80.38 76.03 78.50+3.00 58.36 36.04 CompSci

59.72 25.17 ConchoRes ... ... 60914 57.00 51.35 54.07+5.02 60.53 38.62 ConocPhil 2.20f 3.9 12 601161 58.41 55.24 55.84+1.16 58.00 28.60 ConsolEngy .40 1.0 15 293879 41.98 39.15 40.21+1.87 19.50 10.00 ConsolCm 1.55 8.5 19 5589 18.58 17.39 18.33+1.16 46.45 34.36 ConEd 2.38 5.4 13 107508 45.34 44.00 44.44 +.70 18.87 11.14 ConstellA

38.73 24.33 ConstellEn .96 2.6 1 136526 37.23 35.35 36.46+1.98

24.29 7.86 CtlAir B 52.23 22.33 ContlRes

... 32 156941 18.40 17.15 17.80+1.09 ... dd 258621 21.91 18.17 20.65+2.04

23.29 12.52 Copel .92e 4.8 ... 30877 20.75 19.05 19.28 -.17 153.49 78.10 CoreLab .48 .3 29 13341 145.82139.11 140.53 +.34 37.62 23.18 CornPdts .56 1.6 39 26557 36.22 34.19 34.53 +.96 21.10 13.30 Corning .20 1.1 10 752667 18.82 17.67 17.96 +.42

33.39 16.00 CorpExc .44 1.4 24 12529 33.39 30.46 31.60+1.17

43.61 26.87 CorpOffP 1.57 3.9 69 41193 41.85 39.56 39.82+1.31 1.46 .40 Cosi Inc

51.74 28.73 Cooper Ind 1.08 2.2 19 72914 50.95 47.86 49.02+2.24 38.47 29.02 Copart

... 41 56519 49.54 45.46 46.65+2.95 ... 21 22395 37.83 35.64 36.80+2.07

10.95 6.61 CousPrp .13b 1.6 dd 48835 8.64 7.66 8.28 +.72 63.53 38.00 Covance 19.69 14.11 CovantaH

62.12 44.37 Costco .84f 1.5 22 277069 58.99 57.10 57.74 +.43 9.39 4.01 Cott Cp

... dd 7628 1.25 1.01 1.08 +.03 ... 58 21811 8.40 7.88 8.11 +.33 ... 20 29683 56.12 53.83 54.29 +.86

27.27 15.89 CoventryH ... 9 76624 22.26 21.11 21.48 +.38

52.48 33.67 Covidien .72 1.6 ... 245381 46.50 43.93 44.74+1.05 53.43 25.39 CrackerB .80 1.6 15 14430 51.93 48.10 51.39+4.81 91.37 52.05 Credicp 1.70e 2.0 14 11045 89.87 80.31 84.49+6.10 60.08 37.55 CredSuiss 1.85e 4.5 ... 104406 44.37 40.76 41.17 +.95 83.38 25.70 Cree Inc 11.40 2.13 Crocs

72.83 30.01 Caterpillar 1.68 2.6 33 431188 68.40 63.91 64.88+2.78 15.79 6.03 CedarF

... 26 11672 42.57 40.22 40.93+1.20 ... 16 14173 14.22 13.22 13.52 -.18 ... 33 210662 60.20 58.11 59.42+1.93

36.41 22.25 Cellcom 3.09e11.0 ... 13412 29.39 27.81 28.12 +.93 14.59 7.62 Cemex .40t ... 92 664850 11.88 10.95 11.06 +.81 18.63 10.96 Cemig pf s .86e 5.7 ... 96885 16.08 14.92 15.17 +.52 13.91 8.64 Cemig s 1.26r10.9 ... 74 12.41 11.50 11.54 +.34 30.66 22.87 CenovusE n .80 3.1 ... 46986 28.82 26.04 26.19 -.06 14.90 9.76 CenterPnt .78 5.5 12 264227 14.51 13.90 14.15 +.60 16.94 8.36 CnElBrasil1.56a12.2 ... 46642 13.51 12.58 12.74 +.46 15.50 11.00 CFCda g .01 .1 q 244864 15.50 14.81 15.20 -.10 22.83 15.78 CVtPS .92 4.4 14 4959 21.65 20.62 20.81 +.31 37.16 28.90 CntryTel 2.90f 8.5 9 199775 34.57 33.29 34.13+1.10 72.87 52.55 Cephln 21.02 8.26 Cepheid 24.32 15.70 Ceradyne 92.95 53.58 Cerner

... 12 104729 63.10 59.96 60.69+1.31 ... dd 22414 19.25 17.60 19.23+2.22 ... 47 11294 23.85 21.42 23.26+2.34 ... 34 32530 87.02 82.50 84.06+2.09

43.50 29.42 Cervecer 1.95e 4.7 ... 2827 43.23 41.80 41.91 +.36 36.40 21.78 ChkPoint

... 19 156224 33.48 31.99 32.63 +.70

19.50 6.61 CheniereE 1.70 9.8 12 11629 17.80 16.57 17.29+1.50 30.00 16.92 ChesEng .30 1.3 17 846815 23.96 22.18 22.62 +.71 83.41 60.88 Chevron 2.88f 3.7 12 596621 80.75 76.98 77.83 +.73 16.57 7.17 Chicos .16 1.1 33 142436 15.55 14.25 14.49 +.62 4.36 3.00 Chimera .54e13.6 7 762452 4.13 3.91 3.98 +.16 57.10 16.91 ChinaEA

... ... 1260 48.75 44.14 45.75 -1.90

81.00 51.42 ChinaLife 1.54e 2.4 ... 51807 67.65 63.83 64.73 +.10 59.22 44.36 ChinaMble1.81e 3.8 ... 95933 49.20 47.00 47.27 +.05 94.00 70.00 ChinaPet 2.64e 3.5 ... 16425 78.86 75.02 76.35+2.07 26.47 11.09 ChinaSoAir ... ... 2567 23.72 21.70 22.62 -.64 56.41 40.28 ChinaTel1.10e 2.5 ... 10990 47.16 44.34 44.70+1.49 15.95 10.34 ChinaUni .23e 1.9 ... 106896 12.41 11.75 11.91 +.14 16.46 7.11 Chindex 148.87 71.30 Chipotle 19.59 7.77 Chiquita

39.74 23.59 ChoiceHtls .74 2.1 21 14839 36.27 34.66 35.34 +.97

53.98 38.00 Chubb 1.48f 2.9 8 131345 52.39 51.03 51.35+1.13 20.74 17.36 ChungTel 1.42e 7.4 ... 41404 19.71 19.10 19.30 +.03 69.95 49.27 ChurchDwt.56 .9 18 44442 69.70 65.29 65.60 -1.03 19.48 8.45 CienaCorp

... dd 309134 17.92 16.18 16.43 +.33

73.24 25.06 Cimarex .32f .5 16 85485 73.24 63.71 70.72+9.61 30.38 21.30 CinnFin 1.58 5.8 10 65470 28.04 27.24 27.40 +.82

29.35 22.00 CrownHold ... 12 86914 25.39 23.96 24.25 +.05 42.30 16.16 Ctrip.com s ... ... 163288 41.60 35.49 37.99+5.06 60.78 43.59 CullenFr 1.80f 3.1 18 16762 59.99 57.13 57.47 +.95 76.95 29.13 Cummins .70 1.0 25 180601 76.23 69.60 71.55+6.24 d151.27124.88 CurEuro 13.89 6.86 CypSemi

9.55 5.00 DNP Selct .78 8.7 q 16189 9.24 8.71 9.00 +.04 28.86 21.03 DPL 1.21 4.5 13 41212 27.82 26.66 26.78 +.92 15.44 8.26 DR Horton .15 1.1 dd 361482 14.38 12.81 13.11 +.09 49.05 28.85 DTE 2.12 4.5 13 63547 48.44 46.65 47.30+1.61 56.57 32.57 Daimler

87.53 57.04 Danaher .16 .2 42 135009 87.53 82.10 85.03+5.22

6.99 2.72 Danaos

49.01 29.94 Darden 1.00 2.3 15 80120 45.63 43.10 43.47 +.86 9.75 6.08 Darling 66.81 43.79 DaVita

... 15 51801 66.51 62.37 63.05+1.90

74.36 41.40 DeVry .20f .3 17 67540 61.70 58.67 59.16 -.41 63.68 34.90 Deere 1.12 1.9 18 197678 61.31 57.30 58.36+1.98 16.14 7.60 DelMnte .20 1.4 11 69841 15.33 14.50 14.72 +.59 85.42 63.91 Delhaize 2.01e 2.5 ... 1463 81.68 78.40 80.81+4.51 17.52 10.57 Dell Inc 14.94 5.31 DeltaAir 8.94 3.88 Deltek

19.48 12.45 DenburyR 57.67 19.21 Dndreon

... ... 53263 52.27 48.00 50.32+4.77 ... 3 4692 4.83 4.35 4.44 +.17 ... 10 28613 9.61 8.60 9.06 +.62

40.49 21.49 CrwnCstle

... 64 170568 79.14 68.78 72.10+5.64 ... dd 201281 11.39 9.72 10.70 +.86 ... dd 75128 37.83 36.27 36.52 +.72

... q 129025 129.08123.24 123.47 -3.49

... cc 263170 12.29 11.34 11.72 +.35

D-E

... 27 68585 16.93 16.23 16.43 +.40

19.58 10.18 ComScore ... cc 5977 18.86 17.24 17.83 +.72 26.32 17.40 ConAgra .80 3.3 14 195294 24.92 23.83 24.37 +.79 22.44 13.42 Concepts

... 46 13628 19.25 18.12 18.50 +.72

... cc 47541 30.34 28.34 28.86 +.99 ... 15 78529 41.57 39.73 40.49+2.30

... 8 68451 52.02 49.58 49.85 +.27

... 17 47528 22.93 20.86 21.14 +.44 ... 29

1 10.00 10.00 10.00 +.15 ... 38 216170 48.66 45.53 46.51+2.89

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

... 214091410 26.80 24.69 24.94 +.23

Sales

4.35 3.91 3.98 -.02

... 211216237 15.96 14.93 15.15 +.14 ... dd 736198 13.97 11.92 13.74+2.04 ... 23 3609 8.69 7.21 8.13 +.64 ... cc 428865 18.37 15.94 16.43 -.35 ... dd 441776 48.08 42.41 43.76 -.15

38.15 27.79 Dentsply .20 .6 19 73452 36.64 34.62 35.06+1.25 84.93 51.13 DeutschBk .70e 1.1 ... 128272 66.90 59.53 60.87+1.72 15.77 10.57 DeutTel 1.05e 9.4 ... 143818 11.64 11.01 11.19 +.34 13.73 4.02 DevelDiv .08 .7 dd 242330 13.39 12.12 12.23 +.40 76.79 48.74 DevonE .64 1.0 11 267051 70.66 64.98 66.06+1.48 71.99 51.85 Diageo 2.36e 3.7 ... 38804 65.99 63.33 63.81+1.34

11.27 4.15 DialCpA

... 41 14540 11.21 11.15 11.18 ...

108.78 69.50 DiaOffs .50a .7 8 133174 76.44 69.69 71.67 -1.23

11.77 5.11 DiamRk .03r .3 dd 77202 10.89 10.18 10.34 +.54

19.00 11.93 DianaShip

... 9 62201 14.77 13.53 13.94 +.94

... 18 2858 13.21 12.01 12.21 -.24 ... 32 34096 148.87134.13 138.61+9.78 ... 10 47525 14.95 13.69 14.09 +.40

35.20 24.25 Diebold 1.08 3.6 30 19724 31.38 29.91 30.42+1.77 60.93 32.79 DigitalRlt 1.92 3.3 88 50223 60.77 57.15 57.46+1.88 41.20 21.83 DigRiver

31.22 7.10 Dillards .16 .6 30 109102 29.17 24.57 27.76+4.57 48.38 19.97 DineEquity 38.56 21.13 DirecTV A

Continued on next page

... 24 23956 29.05 27.03 27.25 +.69 ... 12 14793 37.91 34.62 35.26+1.37

17.36 8.16 Discover .08 .6 7 417338 15.28 14.11 14.24 +.16 39.40 18.97 DiscCm A 33.80 17.62 DiscCm C

... ... 30364 33.13 31.14 31.76+1.88

... 28 600889 38.56 36.88 37.34+1.45 ... 29 96814 39.10 36.40 37.49+2.24 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