SUNDAY, MAY 30, 2010

THE MARKETS

Major Economic Releases

Day Indicator

Tue. US ISM Manufacturing Index Tue. US Construction Spending MoM% Wed. US Total Auto Sales Annualized Wed. US Pending Home Sales MoM% Thur. ISM Non-Manufacturing Index

Thur. US Nonfarm Labor Costs QoQ% Fri. US Unemployment Rate

Fri. US Change in Nonfarm Payrolls US Change in Nonfarm Payrolls in thousands

600.0 300.0 0.0

–300.0 –600.0

M J J A S O N D J

Stock Market Performance

S&P 500

Dow Jones Stoxx 600

12 8 4 0

–4 –8

% F M A M

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

Forecast Previous

59.1

60.4

0.2% 0.2% 11.4M 4.7% 55.6

Thur. US Manufacturers New Orders MoM% 1.7% Thur. US Nonfarm Productivity

3.4% -1.4%

9.8% 9.9%

501K 290K

11.2M 5.3% 55.4 1.1% 3.6% -1.6%

KLMNO

A May beset by far-off storms

The Dow Jones industrial average ended the month down the most for any May since 1940 as a downgrade of Spain’s debt rating and escalating tensions on the Korean Peninsula triggered a flight from riskier assets. The Dow retreated 56.76 points, or 0.6 percent, to 10,136.63 last week, capping a 7.9 percent loss for the month. The Standard & Poor’s 500-stock index rose for the week, climbing 0.2 percent to 1,089.41, as increasing consumer confidence and China’s commitment to maintain investments in Europe eased concern that a debt crisis is spreading. “The correction in the U.S. stock market is

a little bit overdone,” said David Joy, chief market strategist at Columbia Management in Boston. “I’ve looked at this more or less as a buying opportunity.” Sprint Nextel Corp. led the S&P 500’s weekly advance after Goldman Sachs

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

0.8152

90.9300 111.5700 0.6915 1.8179 1.0539

March April

Weekly Stock Market Performance

May

U.S. Dollar Index

%Chg

Japan ¥

1.2268 0.0110 0.0090

0.8485 0.0076 2.2301 0.0200 1.2928 0.0116

12.9408 15.8745 0.1420

Week Month +1.6

+5.3

Year +7.9

boosted the stock’s rating. Consumer companies and material producers increased more than 1 percent, while Apple surpassed Microsoft Corp. as the world’s most valuable technology company. The rise in confidence among U.S. consumers exceeded estimates, with the Conference Board’s index rising to 63.3, the highest level in two years. The median economist forecast was 58.5 in a Bloomberg survey. Sales of previously owned American homes increased last month to the highest level in five months, according to the National Association of Realtors. The Treasury will sell $27 billion in three-month and six-month bills Tuesday. They yielded 0.16 percent and 0.22 percent, respectively, in when-issued trading. The government also plans to auction $25 billion in one-year bills Wednesday. They yielded 0.36 percent in when-issued trading.

— Bloomberg News

Britain £ 1.4461 1.1779

Brazil R$ Canada $ Mexico $ 0.5497 0.9489 0.0773 0.4484 0.7734 0.0630

131.5100 49.9799 86.3000 7.0280 0.3803 0.6562 0.0534 1.7254

2.6293 1.5238

18.7143 0.5796 7.1190 12.2802

Past year’s performance

0.1405 0.0814

National & Local Earnings Releases

Day

Company

Wed. Wed. Wed. Wed. Wed.

Thur.

Thur. Thur. Fri. Fri.

Joy Global

$1.50 1.00 0.50 0.00

Martek Biosciences United Natural Foods Cyberonics

Applied Signal Tech Copart

Joy Global

Comtech Telecom Cooper Cos

American Woodmark DynCorp International

Est. 06/09

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:

3.28 2.09

Standard & Poor’s 500 Sector Snapshot

Market value 1 year ago

Circle size represents market value

At last close

0.79 0.82 1.18 2.59 6.30 7.48

06/10

$65 58 51 44 37 30

G5

EPS Estimate Previous Year

0.35 0.42 0.33 0.24 0.49

0.76

0.50 0.61

–0.32 0.32

EPS Share price

0.33 0.39 0.21 0.31 0.48

1.17

0.29 0.54 0.22 0.35

'09

'10

0.54% 0.25% 3.25%

Bank Prime Federal Funds

LIBOR 3-Month

3.22% 4.34% 4.87%

1-Year ARM

Treasury Performance Over Past Three Months

2-year note

Yield:

6-month bill

Yield:

0.77 0.22

Percent changes are over past week Discretionary

+1.9%

Consumer

Information Technology

+0.8%

Health Care

0.0%

0%

–0.4%

Energy

–24 –6 –3 0

Percent change last week

6 24

3

–1.1%

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.

–0.5%

Telecom

–0.5%

Financials

+0.3%

Utilities

+1.2%

Materials

+0.3%

Industrials

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 14.14 AAR

22.61 14.44 ABB Ltd .44e 2.6 ... 204377 17.39 16.01 17.01 +.04 55.64 40.00 ACE Ltd 1.26e 2.6 7 180471 51.18 47.59 49.16 -.78

15.44 8.53 AES Corp

56.56 28.17 AFLAC 1.12 2.5 13 304375 45.92 40.32 44.30 +.91 40.29 24.61 AGCO

29.50 18.87 ASA Ltd wi .45e 1.7 q 3299 26.00 24.52 25.81+1.18 36.34 19.60 ASML Hld.27e 1.0 ... 186150 28.96 26.67 28.26 -.64 28.73 23.19 AT&T Inc 1.68 6.9 111765542 24.75 23.78 24.30 -.55 13.30 8.68 AU Optron .09e .9 ... 240252 9.82 9.04 9.72 +.16 15.72 9.07 AVX Cp .18f 1.3 17 15334 14.14 13.47 13.97 +.22 56.79 43.45 AbtLab 1.76f 3.7 13 566561 48.58 46.31 47.56 +.62 51.12 22.70 AberFitc .70 2.0 46 197591 36.46 33.52 35.83 +.04 6.90 5.13 AbdAsPac .42 6.9 q 47525 6.10 5.79 6.10 +.17 44.67 29.38 Accenture .75 2.0 16 242076 38.75 37.38 37.52 -.62

6.92 5.10 AccessNt .04 .7 8 1097 6.19 5.77 6.03 +.08

9.47 2.24 AccoBrds

40.08 28.12 AGL Res 1.76 4.8 12 39666 36.95 34.72 36.50 +.79 26.75 12.12 AK Steel .20 1.3 52 737750 15.66 13.10 14.96+1.20 29.60 15.91 AMB Pr 1.12 4.3 dd 115545 26.50 23.14 25.93 +.36 11.00 5.93 AMN Hlth ... 36 9186 8.71 7.79 8.32 +.26 10.50 3.79 AMR

... dd 830667 7.86 6.42 7.67 +.83

u51.37 36.11 AdvAuto .24 .5 17 97734 52.01 47.79 51.76+2.29 10.24 3.22 AMD

5.23 2.56 AdvSemi .08e 1.9 ... 38814 4.31 3.96 4.18 +.01 8.07 3.46 AdvOil&Gs ... ... 19320 6.21 5.33 6.06 +.26 28.36 16.90 Advantest 46.50 29.87 AdventSft

42.48 22.29 AdvisBd

33.20 24.03 AecomTch ... 14 44758 25.68 24.04 25.38 -.19 9.29 5.13 Aegon

21.61 12.62 Aegon 6.8751.72 9.5 ... 4066 18.48 17.33 18.12 +.35 32.24 19.10 Aeropostl s ... 11 173953 28.99 26.67 27.71 -.93 35.96 22.24 Aetna .04 .1 9 218434 29.54 27.63 29.16 +.42 88.01 51.95 AffilMgrs 37.43 17.40 Agilent

... ... 113615 5.88 5.28 5.70 -.25

85.44 60.52 AirProd 1.96 2.8 17 115714 70.68 64.47 69.06+2.12 12.38 6.24 Aircastle .40 4.1 8 31109 10.08 8.79 9.85 +.17 66.06 36.68 Airgas .88 1.4 24 68581 63.47 60.55 62.47 +.77 38.96 10.08 Aixtron .18e .7 ... 38503 28.48 23.84 26.93 -2.21 42.69 15.86 AkamaiT

166.71 100.10 Alcon 3.95e 2.8 21 86195 141.45134.44 140.48+3.11 75.18 30.33 AlexREE 1.40 2.1 29 19416 67.01 60.69 65.58+1.98 57.20 34.16 Alexion

9.41 6.22 AlaskCom .8610.4 dd 18377 8.38 7.80 8.27 +.05 46.97 23.31 Albemarle .56 1.3 18 57790 43.71 38.21 43.06+2.24 30.04 22.33 AlbertoC n .34 1.2 22 31172 27.87 26.55 27.52 -.30 4.95 2.01 AlcatelLuc

17.60 8.70 Alcoa

.12 1.0 dd1511027 11.84 10.56 11.64 +.29

... ...1077115

305.84 242.17 AllegCp 6.00t ... 18 958 294.99277.21 292.10+10.12

27.70 18.97 AllgEngy .60 2.9 10 114890 20.68 18.97 20.46 +.56

58.25 25.80 AllegTch .72 1.3 cc 133514 55.98 46.09 54.68+4.86 65.87 43.01 Allergan .20 .3 23 138443 61.17 56.26 60.19+2.14 37.87 26.10 Allete 1.76 5.1 17 7699 34.91 32.90 34.52 -.11 3.99 2.00 AlliancB lf 78.19 36.30 AlliData

... 15 42392 50.90 47.16 50.03 +.19

14.20 11.51 AlliBNtlMu .93 6.7 q 2429 13.93 13.63 13.82 +.09 8.39 7.42 AlliBInco .48 6.1 q 25062 8.00 7.74 7.92 +.01 35.00 17.83 AlliBern 2.16e 7.6 13 24535 29.59 25.92 28.39 +.16 35.77 23.18 AlliantEgy 1.58 4.9 40 57374 32.53 30.40 32.14 +.35

d7.25 3.30 AlldDefen 10.42 2.17 AldIrish

22.55 12.17 AllscriptM

9.36 6.04 AlpTotDiv 1.44a20.8 q 110298 7.09 6.04 6.91 -.21 27.48 15.32 AlteraCp lf .20 .8 20 443775 23.85 21.97 23.57 +.30 21.91 16.10 Altria 1.40 6.9 101336057 21.10 20.14 20.29 -.72 7.74 3.87 Alumina .07e 1.2 ... 20561 5.84 4.76 5.62 +.22 34.27 18.03 AlumChina ... ... 35547 21.74 18.99 21.00+1.39 91.58 50.08 AmBevC 3.56e 4.3 ... 611 82.50 76.29 82.34+3.35 107.50 61.23 AmBev 2.30e 2.4 ... 51396 97.85 91.44 96.34+1.21 151.09 74.55 Amazon 32.44 19.88 Amdocs

35.51 22.82 Allstate .80 2.6 13 215130 31.02 28.83 30.63 +.29

55.70 21.86 AlphaNRs

... cc 202155 39.43 33.00 38.37+2.54

28.67 22.61 Ameren 1.54 6.2 9 123246 24.92 23.14 24.66 +.52

37.01 20.87 Amerigrp

... 13 35848 36.89 32.99 35.92+2.41

52.53 34.77 AMovilL 1.22e 2.6 ... 210102 48.40 44.82 47.34 +.83 52.34 34.91 AMovilA 1.22e 2.6 ... 228 48.19 44.58 47.55+1.27

6.65 1.78 AmCapLtd ... 5 449513 5.54 4.57 5.33 +.29

19.86 12.53 AEagleOut .40 3.1 14 709451 15.49 12.53 13.10 -2.00 36.86 24.91 AEP 1.68f 5.3 11 197537 32.28 30.07 31.96 +.50 49.19 22.00 AmExp .72 1.8 21 654009 40.71 37.60 39.87 +.05 30.25 20.40 AFnclGrp .55 2.0 6 26573 28.20 26.11 27.90 +.87 55.90 8.22 AIntlGp rs

... dd 395961 37.00 32.11 35.38 -.58

121.36 70.93 ANtIns 3.08 3.0 28 1917 108.11 96.56 104.28 +.95 45.00 29.02 AmTower ... 57 205678 41.26 38.40 40.53 +.15 23.77 16.55 AmWtrWks .84 4.1 17 43499 20.57 19.41 20.34 +.25

25.72 17.35 AWoodmk .36 1.5 dd 2786 24.62 22.81 24.57 +.93

26.49 10.50 Americdt

... 18 70639 22.02 19.89 21.62 +.52

43.30 31.21 Amerigas 2.82f 7.1 21 4114 39.94 36.85 39.54+1.98 49.54 21.60 Ameriprise .72f 1.8 13 219032 40.99 36.82 39.79 -.62 31.96 17.38 AmeriBrg s.32 1.0 16 250947 31.70 29.50 31.28 +.45 44.38 29.88 Ametek .24 .6 21 27918 41.42 38.94 40.60 +.02 64.76 48.20 Amgen

... 11 441821 53.15 50.32 51.78 -.66

47.83 30.59 Amphenol .06 .1 22 61927 43.03 39.79 42.40 +.48 75.07 40.28 Anadarko .36 .7 76 458790 57.57 50.62 52.33 -2.50 32.19 23.21 AnalogDev .88f 3.0 20 300276 29.74 27.39 29.17 +.75 47.52 32.77 AnglogldA .17e .4 ... 127783 43.46 38.89 41.92+3.00 53.70 36.95 ABInBev n .53p ... ... 28475 49.28 45.50 47.91 -.36 19.74 13.67 Annaly 2.69e15.9 5 850083 17.13 15.53 16.96+1.24 46.88 27.41 Ansys

... 31 21240 44.67 41.22 43.73 +.21

44.34 34.81 Aon Corp .60 1.5 16 95057 39.87 38.11 39.47 -.17 111.00 65.02 Apache .60 .7 14 265227 92.56 83.55 89.54 -.04 24.21 7.36 AptInv .40 1.9 dd 121613 21.41 18.14 20.63 +.64 76.86 52.20 ApolloGrp

... 13 151118 55.86 52.30 53.16 -2.34

... dd 4364 4.27 2.85 3.22 -.42 ... ... 249681 2.75 2.17 2.64 -.11

... 32 41848 19.23 18.00 18.81 -.23

... dd 308 3.00 2.31 2.84 +.04 ... 14 66372 72.47 67.28 70.66 +.85

74.00 47.31 Agnico g .18 .3 81 132190 60.18 55.50 58.58+2.02 73.85 35.27 Agrium g .11 .2 17 104477 56.63 51.73 54.89 +.03 36.95 25.43 AirMeth

... 17 4021 34.87 31.72 32.93 -1.39 ... 50 179635 40.50 36.79 39.72 +.79 2.63 2.32 2.57 +.11

... 25 27265 73.71 66.80 71.65 -1.24 ... 34 164974 32.85 29.97 32.36+1.02

... ... 229 23.06 21.40 22.20 -.80 ... 34 7113 43.94 40.71 43.24+1.13

... 52 3402 38.85 37.06 37.12 -1.83

20.55 8.60 Acergy .23e 1.5 11 11903 15.76 13.37 15.11 +.33 13.14 9.93 ActivsBliz .15 1.4 16 717872 10.85 10.02 10.75 +.51 47.91 24.84 Acuity .52 1.3 22 15474 42.05 39.00 41.13 -.24

11.11 8.00 AdamsEx .45e 1.4 q 7478 9.81 9.14 9.72 +.15

38.20 26.08 AdobeSy

... dd 21840 7.33 6.00 7.06 +.53

... 47 377716 32.42 30.48 32.08 -.10 ... 71435640

... 10 484359 10.48 8.94 10.27 +.65

... 20 76242 29.35 26.98 28.77 -.58

... 14 40785 22.34 18.03 19.70 -2.21

Expanded Coverage and Portfolio Tools:

washingtonpost.com/markets

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

8.87 7.68 8.57 +.17

» 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.

272.46 124.55 Apple Inc

52 Week Sales

14.94 10.31 ApldMatl .28f 2.2 371091149 13.11 12.05 12.92 +.27 44.36 30.07 Aptargrp .60 1.5 20 11580 40.13 37.34 39.86+1.15 18.73 15.39 AquaAm .58 3.3 22 48856 17.65 16.54 17.45 +.54 33.52 14.87 Arbitron .40 1.3 19 11812 30.93 27.82 30.46 +.41 4.78 1.50 ArborRT

37.66 22.38 ArchCh .80 2.3 15 7013 35.16 30.82 34.26+1.44 28.52 13.01 ArchCoal .40f 1.9 cc 280084 21.93 19.26 21.55+1.14 33.00 24.22 ArchDan .60 2.4 11 359535 25.55 24.22 25.27 -.14 16.55 6.95 AresCap 1.4010.3 ... 81815 13.84 12.02 13.54 +.23

27.86 17.00 ArgonSt

32.50 19.57 ArrowEl

49.41 27.46 ArcelorMit .75 2.5 cc 391790 31.47 27.46 30.32 -.29 77.25 55.24 ArchCap

... dd 5410 3.75 3.14 3.72 +.49 ... 5 31815 74.19 70.39 73.52+1.34

... 251435650 259.40237.16 256.88+14.56

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

31.80 23.41 Bemis .92 3.2 21 72107 29.17 27.19 28.68 -.09 28.12 20.82 Berkley .28f 1.0 10 81026 27.47 25.69 27.26 +.89 14071184600 BerkHa

80.56 63.41 BectDck 1.48 2.1 14 74122 72.29 69.58 71.30 -.19 48.52 26.41 BedBath

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

... 20 151538 45.41 42.11 44.87 +.60

Sales

... 24 5603 24.68 23.36 24.05 +.07

21.25 6.20 ArlinAst rs 1.40 7.4 8 1828 19.12 16.81 19.00+1.06 12.21 5.02 ArmHld .11e 1.0 ... 128712 10.76 9.69 10.74 +.43 13.75 9.39 Arris

... 13 99395 11.20 10.61 10.97 -.06 ... 15 119778 27.90 25.24 27.28 +.43

63.73 23.70 Ashland .60f 1.1 13 92287 55.66 49.37 53.61+2.08 37.55 21.65 Assurant .64f 1.8 8 107319 35.35 32.47 34.70 +.40 28.14 10.28 AssuredG .18 1.1 22 221418 17.46 13.98 16.80+1.30 50.70 40.06 AstraZen 2.30e 5.4 8 131214 42.49 40.41 42.25 +.68 30.32 23.44 ATMOS 1.34 4.9 12 22848 27.48 25.86 27.12 +.32 21.60 14.95 AutoNatn 35.18 16.91 Autodesk

... 15 191271 20.46 18.27 20.03 +.75 ... 53 217397 29.82 27.77 29.26 -.11

58.34 24.90 Autoliv 1.20 2.5 cc 73927 49.32 43.61 47.50 +.97 45.74 26.46 AutoData 1.36 3.3 15 180740 41.29 39.27 40.88 +.26 195.75 135.13 AutoZone 22.88 14.33 AvagoT n

22.44 15.19 Avista 1.00 5.2 13 19744 19.63 18.46 19.30 +.12 34.09 19.89 Avnet

B

35.72 19.83 BB&T .60 2.0 31 328457 31.27 29.05 30.24 -1.12

31.24 19.91 BCE g 1.74 ... ... 73924 29.74 28.10 29.21 -.05 31.30 11.55 BE Aero

... 38 75148 27.65 25.03 27.12 +.88

83.20 49.07 BHP BillLt 1.66e 2.6 ... 303217 66.93 58.79 64.84+2.31 71.27 41.24 BHPBil plc1.66e 3.0 ... 170687 56.92 50.01 54.89+1.99 u39.96 29.73 BJs Whls 41.27 31.00 BMC Sft

... 55 271826 127.60118.50 125.46+2.74 ... 17 119424 29.96 28.34 28.50 -1.26

... 16 96721 40.49 37.76 40.07+1.66 ... 17 176039 37.31 34.81 37.01 +.79

56.12 34.47 BOK 1.00f 2.0 17 4325 51.90 49.25 50.55 -1.26 62.38 40.61 BP PLC 3.36e 7.8 101748922 45.57 40.61 42.95 -.91 105.89 63.25 BP Pru 9.26e10.0 12 7355 94.50 87.23 92.59+2.16 43.50 20.01 BRE 1.50 3.7 cc 40708 41.83 37.03 40.86+1.08 14.27 8.96 BRFBrasil s .06e .5 cc 75136 13.09 11.66 12.97 +.59 25.26 13.69 BT Grp 1.04e 5.7 ... 5851 18.57 17.09 18.36 +.22 82.29 23.65 Baidu s

... cc 620089 74.20 66.43 73.21+2.36

54.80 33.11 BakrHu .60 1.6 33 459571 42.63 37.76 38.14 -3.69 55.65 38.18 BallCp .40 .8 12 53264 50.04 46.70 49.25 -.68 3.25 1.53 BallardPw

... ... 9335 2.06 1.87 1.94 -.09

49.70 28.05 BanColum1.34e 2.8 ... 14237 48.32 43.53 47.82+2.29 19.78 9.36 BcBilVArg.59e 5.7 ... 206277 10.73 9.75 10.40 -.61 20.64 11.96 BcoBrades .76r 4.7 ... 796605 16.63 15.17 16.34 -.23 17.89 9.17 BcoSantand.82e 8.1 ...1032489 10.70 9.77 10.15 -.83 14.58 9.82 BcSBrasil n.20e 1.9 ... 399566 11.05 9.96 10.42 -.39 72.03 38.53 BcSanChile2.67e 4.3 ... 10478 64.14 57.76 62.07 +.98 65.41 39.76 BcoChile3.90e 6.7 ... 750 59.50 55.53 58.12 +.70 19.86 10.57 BkofAm .04 .3 759685424 16.20 14.80 15.74 -.25 25.98 17.56 BkAm pfH2.05 8.3 ... 13863 24.90 23.81 24.65 +.28 54.10 33.65 BkHawaii 1.80 3.7 14 27362 48.86 45.34 48.03+1.44 65.68 36.56 BkMont g 2.80 ... ... 59433 59.68 54.00 58.83+2.11 32.65 25.80 BkNYMel .36 1.3 dd 571227 28.10 26.25 27.20 -.62 52.62 32.14 BkNova g 1.96 ... ... 31506 47.45 44.49 45.66 -1.11 24.50 16.47 BarcBk prA1.78 8.3 ... 5787 21.50 19.71 21.50+1.31 25.68 15.94 Barclay .22e 1.2 ... 155010 18.18 15.94 17.62 +.48 90.00 70.10 Bard

.68 .8 17 44158 82.20 78.30 80.97+1.40

28.78 16.11 BarnesNob 1.00 4.9 18 26472 20.45 17.90 20.23 +.95 48.02 30.67 BarrickG .40 1.0 dd 462257 43.10 40.60 42.08+1.26

6.30 1.76 BassettF

... dd 701 5.95 5.05 5.33 +.25

61.88 40.48 Baxter 1.16 2.7 11 378618 42.93 40.48 42.23+1.56 36.31 14.77 BaytexE g2.16 ... 23 13828 31.64 27.30 31.01+1.96 7.08 1.36 BeazerHm ... 4 279644 5.48 4.62 4.97 -.10 71.57 51.95 BeckCoult .72 1.3 18 40418 58.55 55.10 57.44 +.90

... 14 55354 195.75180.02 190.88+7.41 ... ... 39578 21.55 18.52 20.65 +.84

110.16 49.97 AvalonBay 3.57 3.6 44 77981 100.65 90.04 98.06+3.75

43.33 23.75 AveryD .80 2.3 17 62352 34.65 32.56 34.18 +.27 16.85 3.61 AvisBudg

... 85 208930 12.47 10.11 11.85 +.77 ... 18 82476 29.13 26.28 28.72 +.52

36.39 25.00 Avon .88 3.3 21 301877 27.16 25.00 26.49 -.17 32.47 22.91 AXIS Cap .84 2.8 10 76742 30.59 28.87 30.40+1.36

107.59 85.89 BiotechTr 1.40e ... q 2938 89.14 85.89 87.82 -.73 17.28 11.59 Biovail .38f 2.5 10 69447 15.54 14.60 15.01 +.09 34.49 19.50 BlkHillsCp 1.44f 5.0 13 16726 29.23 27.34 28.69 -.31 26.93 13.14 Blckbaud .44 2.0 30 11104 22.94 21.38 22.55 +.47

46.50 27.16 Blkboard

... 13 126882 37.44 34.42 35.33 -.94 ... 14 183576 48.97 47.10 47.43 -1.55

... cc 28766 40.43 36.98 40.04+1.87

243.80 145.33 BlackRock 4.00 2.4 19 36504 174.08155.50 167.88+1.41 4.43 2.45 BlkDebtStr .37 9.7 q 17517 3.89 3.55 3.82 +.11 27.46 17.70 BlkEngyRs1.62a 7.0 q 6795 23.40 20.80 23.02+1.08 17.22 8.54 Blackstone.40m 3.8 dd 212290 11.23 9.88 10.65 -.42 23.23 13.90 BlockHR .60 3.7 10 137568 16.42 15.61 16.08 -.29 31.44 20.00 BdwlkPpl2.02f 7.3 27 18728 28.55 26.55 27.85 +.15 34.00 23.91 BobEvn .72 2.5 13 9803 29.46 26.99 29.04 +.61 76.00 38.92 Boeing 1.68 2.6 39 335011 65.41 60.61 64.18 -.38 4.48 .85 Borders

... dd 102209 2.45 1.96 1.97 -.27

44.55 27.62 BorgWarn ... 42 104947 38.46 33.93 37.26+1.03 8.97 4.01 BostPrv .04 .5 dd 27005 7.53 6.31 7.32 +.21 83.42 42.62 BostProp 2.00 2.6 44 89415 78.24 70.94 76.68+1.18 11.77 5.91 BostonSci

... dd1009850

... ... 7358 18.52 16.34 18.27 +.71 ... ... 10403 8.23 7.16 8.20 +.79

... 17 32542 7.61 7.03 7.46 +.15 6.39 5.91 6.05 -.19

16.50 10.50 BowlA .62 5.0 22 15 12.51 12.11 12.51 -.00

13.57 6.11 Brandyw .60 5.2 dd 98311 11.79 10.59 11.59 +.15 34.45 16.00 BrasilTele 18.35 7.10 BrasT C n

17.86 6.65 Braskem .02e .2 ... 9878 11.87 10.81 11.74 +.28 24.26 12.89 BrigStrat .44 2.1 23 29828 21.73 20.26 20.63 -.61 9.29 5.14 Brightpnt

30.66 21.92 Brinks .40 1.8 10 24911 23.04 21.92 22.67 -.35 27.07 19.12 BrMySq 1.28 5.5 12 617447 23.45 22.24 23.21 +.25 70.75 53.34 BritATob3.07e 5.2 ... 12286 59.39 56.00 58.55 +.80 36.94 21.70 Broadcom .32 .9 49 539011 34.95 30.85 34.50+1.83 24.02 15.19 BroadrdgF .56 2.9 12 117262 20.61 18.51 19.12 -1.38 26.39 15.38 BrkfldAs g .52 2.2 ... 52353 24.40 22.26 23.82 +.17 16.73 6.78 BrkfldPrp .56 3.8 16 164975 14.91 13.25 14.63 +.57 20.31 16.32 BrwnBrn .31 1.6 18 50101 19.80 18.57 19.60 +.50 19.96 6.24 BrownShoe .28 1.7 26 33022 18.46 15.61 16.68 +.19 63.65 44.00 BrownFA 1.20 2.1 19 335 57.55 54.63 56.83 -.07 60.44 41.45 BrownFB 1.20 2.2 18 20307 56.53 53.22 55.46 -.16 22.89 3.49 Brunswick .05 .3 dd 108914 19.00 17.06 17.47 -1.06 30.33 14.11 BrshEMat

62.39 39.86 Buckeye 3.80f 6.7 38 8172 58.69 51.07 56.70+3.12 15.33 4.29 BuckTch

... cc 9295 26.16 23.12 25.26 -.54 ... 15 14070 12.60 11.28 12.12 -.05

74.16 23.55 Bucyrus .10 .2 14 238407 55.66 45.04 53.56+3.50 42.69 20.81 Buenavent .42e 1.2 15 62162 36.31 33.47 36.00+1.79 74.04 45.36 BungeLt .92f 1.9 22 83273 49.68 45.36 48.76 +.92 22.19 15.61 BurgerKing .25 1.3 13 74036 19.34 18.29 19.01 +.13

C

24.15 16.12 CA Inc .16 .8 14 275125 20.40 19.19 20.25 +.40 17.98 6.49 CB REllis

... 43 269612 16.41 13.94 15.83 +.81

16.59 4.10 CBL Asc .80f 5.6 dd 115420 14.82 12.61 14.29 +.32 16.98 5.65 CBS B .20 1.4 39 711066 14.94 13.17 14.56 +.24 110.00 63.80 CF Inds .40 .6 11 126004 71.63 64.69 68.59 +.44 33.39 14.97 CGG Verit 16.38 8.25 CGI g

... ... 6855 24.19 21.29 22.59 -2.13 ... ... 11275 15.89 14.71 15.64 +.27

63.65 47.80 CH Robins 1.00 1.7 27 69384 58.73 55.61 58.11 -.07 39.26 19.32 CIGNA .04 .1 7 183755 33.90 31.22 33.47 +.82 42.94 24.83 CIT Grp n

... ... 247151 37.84 32.92 36.79+1.34

12.90 7.95 CKE Rst .24 1.9 17 40630 12.39 12.20 12.36 +.14 28.28 19.82 CLECO 1.00f 3.8 12 32313 26.99 25.46 26.47 +.20 353.03 255.00 CME Grp 4.60 1.5 24 44472 330.99306.61 316.65 -1.86 16.67 10.92 CMS Eng .60 4.1 15 213304 14.87 14.09 14.68 -.10 29.53 13.63 CNA Fn 33.45 11.51 CNH Gbl

... 7 20953 26.44 23.24 26.08 +.91 ... ... 15239 26.31 23.25 25.66 +.20

182.13 110.91 CNOOC 5.16e 3.3 ... 22913 160.75148.16 156.54 -.84 38.79 23.62 CNX Gas

... 37 77637 38.79 37.54 38.24 +.08

66.49 45.75 CPFL En 4.28e 7.1 ... 7966 62.22 58.40 60.36 -1.46 30.53 20.90 CRH .87e 3.8 ... 9319 23.67 20.90 22.66 +.03

62.00 27.95 CSX

.96 1.8 17 188697 52.97 48.31 52.25+1.40

38.27 27.38 CVS Care .35 1.0 13 698750 34.98 33.06 34.63 +.33

83.57 54.66 BerkH B s ... 20 329846 73.42 68.48 70.55 -2.46 48.83 31.25 BestBuy .56 1.3 14 349611 42.60 39.68 42.25 +.45 41.42 19.49 BigLots 60.28 41.75 BiogenIdc

... 20 55 110068102751105910 -3090

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

27.79 14.06 CablvsnNY .40b 1.6 22 124678 25.05 22.29 24.81+1.61 34.00 11.41 Cabot .72 2.6 18 33620 28.38 25.20 28.01 +.34 46.46 27.26 CabotO&G .12 .3 22 115770 35.26 28.89 34.69+3.33

52.92 37.98 CACI Intl.

13.06 8.96 CalaCvHi 1.02 8.7 q 12363 11.84 11.09 11.75 +.25 13.05 9.66 CalaCvOp1.14 9.7 q 14695 12.00 11.25 11.81 +.03 9.37 4.99 CalaStrTR .63 7.7 q 24007 8.27 7.75 8.22 +.15 18.35 10.93 Calgon

40.65 33.49 CalifWtr 1.19 3.3 19 5749 36.42 34.54 35.83 -.27 14.95 9.85 Calpine

... 15 17940 46.88 43.00 46.24 -.26

... 20 36104 15.35 13.39 14.87 +.24 ... cc 235962 14.04 12.54 13.70 +.93

51.76 24.50 CamdnP 1.80 3.9 dd 45661 46.36 42.27 45.64 +.89 33.74 22.41 Cameco g .28f ... ... 103469 24.84 22.82 24.44 +.36 47.44 24.63 Cameron

... 17 317978 38.37 33.23 36.20 +.36

36.42 27.12 CampSp 1.10 3.1 16 180726 36.00 34.61 35.81 +.33 77.30 46.42 CIBC g 3.48 ... ... 24584 71.60 66.49 67.71 -2.15 63.86 37.91 CdnNRy g1.08 ... ... 79040 58.98 54.00 57.37 +.99 80.23 45.03 CdnNRs g .60 ... ... 131444 70.76 61.01 69.46+4.02 61.38 32.92 CP Rwy g 1.08f ... ... 37199 55.74 50.22 55.03+2.02 47.54 31.24 Canon

... ... 30289 41.44 39.41 40.88 -.92

47.73 19.73 CapOne .20 .5 16 292144 42.44 39.08 41.30 -.51 6.32 2.99 CapitlSrce .04 .9 dd 209248 4.62 4.15 4.54 +.07

15.75 8.12 CapsteadM2.18e19.1 5 68751 11.52 10.40 11.42 +.69

11.56 6.56 CardFnc .08 .8 25 6604 10.92 10.26 10.50 -.40

36.66 20.80 CardnlHlt s .78f 2.3 19 180078 34.78 31.77 34.49+1.28 30.08 17.25 CareFusn n ... ... 58745 25.71 24.01 25.42 +.70 26.50 9.61 CarMax

... 17 114515 22.35 20.72 21.73 -.14

44.21 22.18 Carnival .40 1.1 17 352304 37.12 34.06 36.23 +.62 45.79 23.45 CarnUK .40 1.1 ... 9951 38.69 35.56 37.96 +.63 43.24 16.29 CarpTech .72 1.9 dd 36565 39.88 34.60 38.91+2.58 42.35 20.86 CashAm .14 .4 11 15647 37.37 34.85 36.95+1.07 45.26 19.96 CatalystH

35.83 18.30 Celanese .20f .7 9 89486 29.33 25.61 28.67+1.16 65.79 38.55 Celgene

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

49.98 29.22 CitrixSys

52 Week Sales

64.30 32.57 CityNC .40 .7 77 31129 58.25 53.37 57.68+1.14 38.77 27.47 Clarcor .39 1.1 24 12988 37.07 32.02 36.26+1.34 76.17 19.44 CliffsNRs .56f 1.0 27 543768 57.93 46.64 55.86+5.39 65.50 50.84 Clorox 2.20f 3.5 15 83529 63.60 61.56 62.82 +.09

46.17 33.69 CoStar

... 35 190918 44.86 42.41 43.61 -1.06

43.84 22.94 Coach .60f 1.5 19 282906 42.05 36.97 41.11+2.68 16.07 6.16 CobaltIEn n ... ... 67282 8.12 6.16 7.00 -.53 28.93 16.01 CocaCE .36 1.4 16 310629 26.60 24.64 26.10 +.74 71.33 38.13 CCFemsa 1.16e 1.7 ... 5040 68.88 63.60 66.52+1.21 28.61 18.51 CCHellenic2.60e11.9 ... 2804 23.25 21.25 21.90 +.05 59.45 46.36 CocaCl 1.76 3.4 18 606918 51.95 49.94 51.40 -.19 54.35 24.06 CognizTech ... 27 189898 50.79 46.81 50.04 +.55 29.20 13.05 Cohen&Str .40 1.7 47 10027 25.06 22.43 24.20 +.06 7.98 3.52 CohStQIR .37 5.4 q 21233 6.85 5.95 6.80 +.15 13.04 6.50 CohStRE .80 7.1 q 8182 11.26 10.12 11.19 +.30 87.39 62.90 ColgPal 2.12f 2.7 17 154464 79.53 76.54 78.09 -1.50 26.65 12.53 CollctvBrd 10.20 5.51 ColonialBk

17.27 6.58 ColonPT .60 4.0 dd 65218 15.37 13.12 15.08 +.64 20.56 13.04 Comcast .38 2.1 141539419 18.46 16.30 18.09+1.06 19.52 12.42 Comc spcl .38 2.2 13 357828 17.62 15.58 17.22 +.98 45.85 19.68 Comerica .20 .5 dd 167246 39.11 36.04 38.10 -.55 43.22 28.31 CmcBMO .94 2.5 16 17623 37.84 36.00 37.17 -.05 34.95 22.64 ComScop 42.30 23.36 CmtyHlt

79.16 33.60 CBD-Pao .37e .6 ... 18290 63.37 56.87 62.51+2.61 82.65 45.64 CompssMn 1.56 2.1 16 24596 77.36 72.66 75.86 +.90 58.36 39.79 CompSci .60 1.2 9 103928 50.33 47.10 49.99 +.25 19.58 10.18 ComScore ... cc 5515 16.01 14.88 15.38 -.62 26.32 17.94 ConAgra .80 3.3 13 215896 24.75 23.69 24.18 -.58 22.44 14.75 Concepts

59.72 25.17 ConchoRes ... ... 57402 52.83 44.30 52.05+4.05 60.53 38.62 ConocPhil 2.20f 4.2 11 692346 52.58 48.51 51.86 +.39 58.00 28.60 ConsolEngy .40 1.1 13 247214 37.67 32.29 36.48+1.00 19.50 10.00 ConsolCm 1.55 9.0 18 5922 17.53 16.31 17.27 +.25 46.45 34.51 ConEd 2.38 5.6 13 115362 43.33 41.78 42.59 -.70 18.87 11.15 ConstellA

38.73 25.25 ConstellEn .96 2.7 1 201714 35.73 32.13 35.38+2.03

24.29 7.86 CtlAir B 52.23 22.33 ContlRes

... 30 141025 16.78 15.50 16.66 +.36 ... dd 252010 21.73 18.33 21.10+1.65

23.29 12.86 Copel .92e 5.0 ... 28660 18.88 17.57 18.55 -.11 153.49 78.10 CoreLab .48 .4 28 14739 140.90126.01 135.98+2.50 37.62 24.15 CornPdts .56 1.7 38 25014 33.75 30.81 33.35 +.78 21.10 13.88 Corning .20 1.1 10 940360 17.60 16.16 17.43 +.50

u33.39 16.50 CorpExc .44 1.4 25 11073 33.50 30.20 32.39+1.05

43.61 26.87 CorpOffP 1.57 4.1 65 34589 38.35 34.82 37.91 +.89 1.46 .40 Cosi Inc

62.12 44.37 Costco .84f 1.4 21 277844 59.26 55.39 58.25 +.81 9.39 4.53 Cott Cp

27.27 15.89 CoventryH ... 9 91937 21.04 19.61 20.70 +.70

52.48 33.71 Covidien .72 1.7 ... 240218 42.91 40.31 42.39+1.06 53.43 25.39 CrackerB .80 1.6 14 24631 50.87 46.75 49.83+1.00 91.37 52.08 Credicp 1.70e 1.9 15 12648 89.00 81.26 88.29+4.58 60.08 37.04 CredSuiss 1.85e 4.8 ... 95522 39.84 37.04 38.69 -1.32 83.38 26.37 Cree Inc 11.40 2.40 Crocs

72.83 30.01 Caterpillar 1.68 2.8 31 534877 62.42 55.74 60.76 +.67 15.79 6.03 CedarF

... 25 26545 38.65 35.33 38.29 +.46 ... 15 5438 13.15 12.14 12.68 -.16 ... 29 319383 56.12 51.63 52.76 -3.39

36.41 25.04 Cellcom 3.22e12.0 ... 35006 27.92 25.55 26.92 +.48 14.59 7.62 Cemex .40t ... 90 654337 11.23 9.75 10.83 +.68 18.63 11.41 Cemig pf .86e 6.0 ... 114949 14.80 13.65 14.37 +.01 13.91 8.73 Cemig 1.26r11.9 ... 99 11.50 10.00 10.57 -.26 30.66 22.87 CenovusE n .80 3.0 ... 81598 27.35 23.84 26.94+1.45 14.90 9.76 CenterPnt .78 5.7 12 233642 13.81 12.75 13.62 +.29 16.94 8.57 CnElBrasil1.56a12.5 ... 38718 12.67 11.51 12.48 +.43 15.50 11.00 CFCda g .01 .1 q 79672 15.04 14.65 15.04 +.47 22.83 15.78 CVtPS .92 4.6 13 3582 20.42 19.00 20.08 +.48 37.16 28.90 CntryTel 2.90 8.4 10 205775 34.73 32.95 34.33+1.08 72.87 52.55 Cephln 21.02 8.26 Cepheid 24.32 15.70 Ceradyne 92.95 55.81 Cerner

... 12 108421 59.49 56.14 58.86+1.07 ... dd 18788 18.39 16.41 17.88 +.22 ... 43 7198 21.60 19.83 21.55 +.67 ... 34 35560 85.32 78.63 83.71 +.58

43.50 31.50 Cervecer 1.95e 4.8 ... 6943 41.77 38.25 40.89 +.66 36.40 22.01 ChkPoint

... 18 328238 31.26 29.56 30.67 -.45

19.50 6.61 CheniereE 1.7010.6 11 10066 17.27 14.15 16.04 +.64 30.00 16.92 ChesEng .30 1.3 17 834028 22.75 19.62 22.34+1.33 83.41 60.88 Chevron 2.88f 3.9 11 789575 74.40 70.80 73.87 -.61 16.57 8.11 Chicos .16 1.3 23 270241 12.60 11.75 12.23 -.11 4.36 3.00 Chimera .54e13.7 7 664170 3.98 3.67 3.94 +.13 57.10 18.53 ChinaEA

... ... 1144 46.59 39.29 41.88+2.09

81.00 51.42 ChinaLife 1.54e 2.4 ... 47893 66.28 62.01 65.45+1.00 59.22 44.36 ChinaMble1.81e 3.9 ... 100891 47.54 45.70 46.57 -.26 94.00 70.00 ChinaPet 2.64e 3.4 ... 17977 80.54 73.53 78.66+2.25 26.47 12.39 ChinaSoAir ... ... 2400 22.30 19.70 21.75+1.64 56.41 40.28 ChinaTel1.10e 2.4 ... 9989 46.67 42.24 45.96+2.47 15.95 10.34 ChinaUni .23e 1.9 ... 110570 12.18 11.19 12.13 +.64 16.46 7.30 Chindex 148.87 73.33 Chipotle 19.59 8.66 Chiquita

29.35 22.00 CrownHold ... 11 93976 24.97 22.45 23.51 +.07 42.30 18.18 Ctrip.com s ... ... 89659 40.54 34.50 39.39+2.74 60.78 43.59 CullenFr 1.80f 3.3 18 16706 55.75 52.88 54.88 +.12 76.95 30.55 Cummins .70 1.0 24 153979 70.20 60.50 67.98+2.11 151.27 121.27 CurEuro 13.89 6.86 CypSemi

9.55 5.00 DNP Selct .78 8.8 q 13823 9.02 8.62 8.86 +.16 28.86 21.12 DPL 1.21 4.8 13 44091 25.30 23.83 25.04 -.02 15.44 8.26 DR Horton .15 1.2 dd 370687 12.67 11.57 12.19 -.07 49.05 28.90 DTE 2.12 4.7 13 62965 46.00 43.29 45.51 +.12 56.57 32.57 Daimler

87.53 57.04 Danaher .16 .2 39 121002 80.70 76.63 79.38 -.52

43.77 28.52 Danaher wi ... ... 34 40.20 39.00 39.83 ... 6.99 2.72 Danaos

49.01 29.94 Darden 1.00 2.3 15 98685 43.90 39.79 42.90+1.30 9.75 6.08 Darling 66.81 43.92 DaVita

... 15 82395 63.70 58.95 63.43+2.15

74.36 41.40 DeVry .20 .3 17 67024 62.13 56.77 57.49 -4.54 63.68 34.90 Deere 1.20f 2.1 17 294873 59.57 53.20 57.68 -1.05 16.14 7.60 DelMnte .20 1.4 11 77491 14.89 13.80 14.58 +.05 85.42 63.91 Delhaize 2.02e 2.6 ... 1228 81.30 77.14 78.33 +.53 17.52 10.63 Dell Inc 14.94 5.31 DeltaAir 8.94 3.91 Deltek

19.48 12.45 DenburyR 57.67 20.37 Dndreon

... 3 2963 4.11 3.63 4.04 +.05 ... 9 35689 8.24 7.39 8.00 -.11

... ... 60137 50.29 44.88 49.19 +.09 40.49 21.49 CrwnCstle

10.95 6.61 CousPrp .13b 1.7 dd 43255 7.78 7.08 7.71 +.26 63.53 39.05 Covance

... dd 3943 1.06 .93 .95 -.11 ... 52 22988 7.80 6.93 7.33 -.05 ... 20 40183 54.19 50.86 52.76 +.69

51.74 28.73 Cooper Ind 1.08 2.3 18 69724 47.99 44.38 46.97 +.93 38.47 29.23 Copart

... 41 51188 48.61 40.06 47.16+4.03 ... 21 19488 36.10 33.96 35.90 +.78

... 42 15703 17.45 16.61 16.69 -.27

... cc 53582 28.94 25.93 28.20 +.47 ... 14 84940 40.10 37.01 38.98 +.81

... 17 41602 22.71 19.92 22.38+1.47 ... 21 20 10.20 9.12 9.43 -.42

... 52 12133 41.65 39.10 40.77 -.81

... 59 192215 69.10 59.52 66.37 -.32 ... dd 150205 10.50 8.62 10.35+1.09 ... dd 94429 37.95 34.71 37.03+1.00

... q 124941 123.80121.42 122.37 -2.99

... cc 184377 11.76 10.47 11.39 +.11

D-E

... 171715251 13.87 12.84 13.33 -.02 ... dd 583751 14.48 13.00 13.58 +.24 ... 22 7149 8.28 7.62 7.98 +.03 ... cc 675255 17.53 15.17 16.45 +.15 ... dd 236225 44.88 40.92 43.40+1.70

38.15 27.79 Dentsply .20 .6 18 81305 33.21 31.44 32.43 -.63 84.93 55.63 DeutschBk .93e 1.6 ... 93254 62.30 55.65 59.57 +.31 15.77 10.57 DeutTel 1.05e 9.4 ... 109504 11.32 10.62 11.19 +.08 13.73 4.09 DevelDiv .08 .7 dd 245599 11.99 10.00 11.44 +.33 76.79 48.74 DevonE .64 1.0 11 282293 64.56 58.58 63.85 +.78 71.99 53.12 Diageo 2.36e 3.9 ... 44693 61.87 58.90 61.28 +.14

11.38 4.40 DialCpA

... 42 1495 11.38 11.10 11.22 +.07

... 16 7233 11.70 10.14 10.86 ... ... 33 30612 146.00130.04 142.28+6.51 ... 9 45946 12.86 11.83 12.35 -.55

39.74 23.59 ChoiceHtls .74 2.2 20 18121 34.15 31.94 33.31 +.13

53.98 38.40 Chubb 1.48f 2.9 8 155615 50.91 48.41 50.24 -.15 20.74 17.36 ChungTel 1.42e 7.5 ... 123236 19.32 18.65 19.06 -.16 69.95 49.27 ChurchDwt.56 .9 18 29530 66.46 63.80 65.81 +.90 19.48 8.45 CienaCorp

... dd 272741 16.30 14.66 15.57 -.05

u73.24 25.06 Cimarex .32 .4 16 97295 74.68 62.73 73.48+7.63 30.38 21.30 CinnFin 1.58 5.8 10 65498 27.42 25.65 27.19 +.19 30.85 21.30 Cintas .48f 1.8 23 59847 26.26 24.89 26.00 +.07 27.74 17.61 Cisco 5.43 2.55 Citigrp

... 202681638 23.75 22.60 23.16 -.30 ... 9942448637

d108.78 65.40 DiaOffs .50a .8 7 225344 70.98 63 63.10 -7.45

11.77 5.11 DiamRk .03r .3 dd 298652 9.64 8.00 9.14 -.47

19.00 11.93 DianaShip 30.83 15.70 DicksSptg

... 9 67632 14.16 12.34 13.56 +.23 ... 22 77497 28.77 26.24 28.51 +.95

35.20 24.38 Diebold 1.08 3.7 29 31754 29.74 27.86 28.98 ... 60.93 32.79 DigitalRlt 1.92 3.4 88 55848 58.01 52.01 56.91+2.41 41.20 21.83 DigRiver

31.22 7.85 Dillards .16 .6 19 69431 28.91 26.05 28.69+1.41 48.38 19.97 DineEquity 38.56 21.47 DirecTV A

... 24 20452 27.91 25.30 27.54+1.34 ... 11 12980 35.24 29.86 33.77+1.69

17.36 8.16 Discover .08 .6 7 332076 13.77 12.61 13.45 -.08 39.40 19.88 DiscCm A 33.80 18.06 DiscCm C

... ... 35710 32.71 29.53 31.74+1.04 4.07 3.56 3.96 +.21 147.00 99.83 CitiTdecs n 7.50 6.3 ... 13619 121.82110.05 119.64+6.20

24.16 14.17 DishNetwk2.00e ... 17 198653 21.49 20.17 20.85 -.18 37.98 22.05 Disney .35 1.0 18 975927 34.37 31.21 33.42 +.55 29.37 13.04 DrReddy .13e .5 ... 24551 29.21 25.75 28.70+1.30

Continued on next page

... 28 535693 38.24 35.86 37.69 +.46 ... 29 123506 38.72 34.86 37.66+1.24 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