G6
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
69.72 34.14 DolbyLab
52 Week
Continued from previous page
Sales
31.38 21.30 DollarGn n 63.82 40.58 DllrTree
42.56 30.31 DomRescs 1.83 4.7 13 160685 39.85 38.05 38.96 -.11
19.95 11.81 DmRsBW 1.10e 8.9 ... 1585 13.00 12.18 12.38 +.12 79.00 13.68 Domtar grs1.00 1.6 9 38951 64.17 55.00 61.20+1.84 47.38 31.00 Donldson .48 1.1 25 24800 44.39 40.51 43.15 +.89 23.20 10.36 DonlleyRR 1.04 5.4 17 118945 19.53 17.48 19.16 +.63 7.19 .78 DoralFncl
41.45 23.91 DuPont 1.64 4.5 13 459538 36.83 33.77 36.17 +.07 u25.39 8.05 DuPFabros .32 1.3 cc 69057 26.11 22.39 25.54 +2 17.94 13.56 DukeEngy .96 6.0 12 468603 16.24 15.47 15.96 -.04 14.35 7.45 DukeRlty .68 5.7 dd 182876 12.20 10.66 11.88 +.07 84.95 69.10 DunBrad 1.40 1.9 14 19346 73.74 71.68 72.99 +.01 13.35 4.50 Dynegy rs
2.08 1.15 ETrade
28.37 15.77 eBay 20.00 11.51 EMC Cp
54.81 35.10 ENI 2.84e 7.6 ... 41640 38.45 35.10 37.55 -.38 114.95 60.29 EOG Res .62 .6 53 165855 107.57 93.43 104.84+4.25 47.43 31.40 EQT Corp .88 2.2 30 88320 39.59 35.80 39.19 +.84
14.49 7.09 EagleBncp
8.25 4.00 EagleBulk
34.99 21.90 EagleMat .40 1.3 46 22639 31.36 28.24 30.68+1.47 20.55 5.75 EstWstBcp .04 .2 dd 149641 17.50 15.39 17.00 +.47 42.23 31.56 Eastgrp 2.08 5.6 40 7285 37.72 34.52 36.98 +.49 71.95 34.57 EastChm 1.76 2.9 19 53061 61.76 56.58 60.39 +.83 81.78 40.28 Eaton 2.00 2.9 20 125360 71.70 66.17 69.95 +.63 36.08 23.02 EatnVan .64 2.1 23 56799 30.82 28.52 29.89 -.78 16.80 11.09 EV TxAd 1.29 9.0 q 12428 14.46 13.14 14.31 +.50 13.37 9.40 EVTxMGlo 1.5314.8 q 61576 10.63 9.40 10.35 +.32 49.70 36.25 Ecolab .62 1.3 25 110265 47.64 44.94 47.23 +.58 30.00 20.85 Ecopetrol 1.75e 6.4 ... 5170 27.90 26.01 27.36 +.90 36.72 28.51 EdisonInt 1.26 3.9 14 140432 32.67 30.37 32.36 +.65 26.98 17.10 EducMgt n ... 25 36881 23.45 20.19 21.13 -1.34 52.96 30.45 EdwLfSci s ... 32 44100 52.00 48.35 50.53+1.33 12.58 8.00 ElPasoCp .04 .4 11 504245 11.68 10.17 11.34 +.48 28.87 16.53 ElPasoPpl 1.52f 5.5 16 10391 28.34 25.57 27.59+1.19 8.59 4.61 Elan
18.62 7.65 EldorGld g .05 ... 51 277757 17.18 15.56 16.95+1.22 23.76 15.70 ElectArts
22.90 15.53 EAndinB 1.04e 5.1 ... 782 21.12 19.25 20.45 +.31 25.28 14.77 EBrasAero .72e 3.3 ... 51686 22.60 20.74 21.78 +.07
19.95 10.50 EmergBio
53.73 30.34 EmersonEl 1.34 2.9 20 273130 47.50 43.41 46.44 +.51 56.20 42.47 EElChile 1.54e 3.4 ... 11619 45.62 42.47 44.72 +.88 55.74 36.61 EnbrEPtrs 4.01f 8.1 21 23291 50.15 46.36 49.77+2.62 51.12 32.79 Enbridge 1.70f ... ... 20820 45.36 42.57 44.84 +.17 35.63 23.55 EnCana g s.80 2.6 10 168014 31.37 28.28 30.85 +.74 49.94 35.38 Energen .52 1.2 11 23489 45.03 41.68 44.27 +.28 69.11 50.51 Energizer 19.08 5.13 EngyConv
1.53 .36 EntreMd h ... dd 12620 .49 .40 .47 +.04
36.63 24.39 Equifax .16 .5 15 65878 30.62 28.88 30.25 +.36 110.57 63.69 Equinix
20.00 12.13 EqtyOne .88 5.1 37 26756 17.49 16.17 17.17 -.05 48.46 18.80 EqtyRsd 1.35 3.0 39 187913 46.04 40.90 45.13+1.17 12.39 8.69 EricsnTel .28e 2.8 ... 380268 10.27 9.55 10.04 -.05 113.03 55.96 EssexPT 4.13f 3.9 61 29163 108.50 99.79 105.23 +.18 71.29 30.00 EsteeLdr .55 .9 22 117348 59.09 56.35 58.27 -.63 93.23 65.02 EverestRe1.92 2.6 5 25491 74.21 70.09 72.68 -.54 22.52 9.65 ExcoRes .12 .7 5 159283 17.58 14.02 17.25+1.65 54.47 37.47 Exelon 2.10 5.4 10 250161 39.67 37.47 38.60 -.83 27.51 13.52 Expedia .28 1.3 20 286000 22.25 20.60 21.56 -.22 42.39 25.51 ExpdIntl .40f 1.0 34 121611 38.51 36.21 38.24 +.14 106.30 58.05 ExpScripts
16.32 6.75 ExtraSpce .23e 1.5 60 39846 15.28 13.72 15.04 +.40
76.54 58.46 ExxonMbl 1.76f 2.9 141741991 61.67 58.46 60.46 -.42
F
74.00 29.66 F5 Netwks ... 45 129390 73.24 63.31 70.33+3.43 7.26 3.86 FBR Cap 33.35 20.36 FLIR Sys
77.64 47.36 FactsetR .92f 1.4 23 27617 70.11 66.36 68.05 -.80 12.73 5.96 FairchldS
42.07 25.52 FamilyDlr .62 1.5 17 134133 42.07 40.09 40.74 -.52
2.13 .51 FannieMae ... dd 716498 .00 .89 .98 +.02
56.65 29.25 Fastenal .80f 1.6 39 46884 51.65 48.04 50.44 +.09 97.75 49.76 FedExCp .44 .5 dd 147780 84.63 78.29 83.49 +.43
23.89 4.11 FedAgric .20 1.3 ... 20048 16.72 12.64 15.97+1.37 79.79 46.80 FedRlty 2.64 3.6 39 35978 74.54 67.44 73.70+2.98
10.30 5.43 FedSignl .24 3.5 36 46917 7.05 6.10 6.81 +.23 8.99 1.86 FelCor
23.73 15.25 Ferrellgs 2.00 8.6 54 7309 23.24 21.29 23.16+1.27 24.46 9.40 FibriaCelu
17.00 11.97 FidlNFin .72f 5.0 13 92663 14.56 13.69 14.42 +.22 30.78 18.48 FidNatInfo .20 .7 17 402979 28.23 25.28 27.52+1.35 15.95 6.31 FifthThird .04 .3 20 832314 13.30 12.00 13.00 -.19 37.42 20.91 FstAmCp .88 2.6 17 42209 34.33 32.34 34.03 +.07 23.98 14.00 FstCashFn
4.08 1.65 FstMarblhd ... dd 14095 2.85 2.40 2.80 +.32 14.88 10.73 FstNiagara .56 4.2 27 144743 13.38 12.25 13.21 +.46
16.65 9.33 FstPotom .80 5.4 dd 12797 14.91 12.99 14.70 +.41
196.25 98.71 FstSolar
15.86 10.79 FstHorizon .80t ... dd 140886 12.94 12.01 12.45 -.49 9.33 3.52 FstInRT
... 13 5878 21.38 19.82 21.03 +.11 ... dd 47403 6.89 6.01 6.69 +.17
20.36 13.84 1stSrceCp .60 3.1 21 1672 19.46 17.90 19.23 +.45 47.82 33.57 FirstEngy 2.20 6.2 12 172932 35.62 33.60 35.21 +.33 55.27 40.00 Fiserv 8.38 3.24 Flextrn
... 15 95520 48.05 45.61 47.55 +.12 ... cc 460514 6.77 6.12 6.56 +.14
119.83 60.90 Flowserve 1.16 1.2 12 58200 98.40 89.38 95.10 -.32 58.62 39.77 Fluor
50.26 29.63 FEMSA .32e .8 ... 43740 43.67 39.74 42.18 +.44 14.57 5.10 FordM
51.25 18.81 FordC pfS3.25 7.1 ... 5669 45.85 42.25 45.47+1.46
16.43 4.70 ForestCA
33.10 22.71 ForestLab 31.31 12.01 ForestOil
28.00 18.31 FranceTel 1.90e10.0 ... 50784 19.47 18.31 19.09 -.36 121.90 61.30 FrankRes .88 .9 16 100623 101.46 94.17 98.09 -4.64
2.50 .53 FredMac
90.55 43.19 FMCG 1.20f 1.7 12 818622 71.35 62.77 70.05+3.04 56.88 41.10 FresenM .81e 1.6 ... 5364 50.40 47.19 49.61+1.43 24.77 15.07 FDelMnt
... dd 451021 1.27 1.13 1.24 +.02
38.85 19.76 Frontline 1.40e 4.3 25 84881 33.69 28.19 32.89+2.22 11.75 4.72 FultonFncl .12 1.2 26 87119 10.35 9.30 9.95 +.07
G
35.75 22.74 GATX 1.12 3.9 19 24207 29.23 27.17 28.91 +.13
8.35 4.33 GSE Sy 8.19 4.76 GTSI
40.47 19.40 Garmin 1.50f 4.5 10 93200 33.98 31.78 33.58 +.05 29.89 17.12 GencoShip ... 4 82592 20.01 17.83 19.03 -.18
79.00 49.85 GenDynam1.68f 2.5 11 98660 68.69 64.00 67.90 +.45
19.70 10.50 GenElec .40 2.4 174040254 16.69 15.25 16.35 -.07 18.15 1.00 vjGnGrthP
10.97 6.41 GenMarit .50 7.2 dd 38202 7.11 6.41 6.91 +.02 74.45 50.67 GenMills 1.96 2.8 15 130133 72.30 69.92 71.23 -.49 37.23 25.34 GnMill s
18.30 9.84 Genpact .18 1.1 29 27093 17.04 15.36 16.89 +.98 22.99 9.87 Gentex .44 2.2 28 47043 21.05 18.14 19.68 +.30 45.42 31.75 GenuPrt 1.64f 4.0 16 55791 41.04 38.04 40.61+1.27
3.35 .44 GenVec h
19.36 4.54 Genworth 63.47 45.39 Genzyme 9.66 5.85 Gerdau g
17.99 8.60 Gerdau .21e 1.6 ... 425518 13.69 12.05 13.46 +.53 9.24 4.82 GeronCp 31.67 13.07 Gildan 50.00 34.78 GileadSci
... ... 2 35.70 35.64 35.70 ...
... dd 58972 .57 .44 .57 +.07
... 65 590719 16.20 13.54 15.59+1.08 ... cc 325408 51.90 45.39 48.65 -.76 ... dd 74374 7.55 6.63 7.45 +.38
... dd 54954 5.32 4.82 5.28 +.14 ... 20 43412 29.37 26.62 28.92 +.82 ... 11 771664 36.87 34.78 35.92 -.65
14.06 4.25 GladstnCap .84 7.5 14 8912 12.12 10.05 11.27 +.80 17.65 11.03 GladstnCm 1.50 9.2 cc 2762 16.64 14.77 16.24 +.75
6.91 3.73 GladstInv .48 9.0 dd 3578 5.73 5.08 5.35 -.09 43.47 32.15 GlaxoSKln1.98e 5.9 ... 111544 33.91 32.15 33.46 +.18 7.32 2.21 GlimchRt .40 5.7 dd 52933 7.07 5.44 6.96 +.74 10.77 4.80 GloblInd
... 19 62709 5.45 4.80 5.22 ...
54.52 33.34 GlobPay .08 .2 17 65163 42.62 40.18 42.19 +.16 16.87 4.19 GolLinhas.40e 3.5 ... 83477 11.83 10.53 11.32 -.03 15.88 10.62 GoldFLtd .17e 1.2 23 293108 13.83 12.59 13.75+1.16 47.41 31.84 Goldcrp g .18 .4 cc 443775 44.00 40.62 43.09+2.27 193.60 134.20 GoldmanS 1.40 1.0 6 778294 145.80134.20 144.26+3.99 77.89 44.20 Goodrich 1.08 1.6 16 69821 70.90 67.17 69.40 -.57 18.84 9.98 Goodyear 629.51 390.00 Google
30.30 10.64 vjGrace
... dd 32473 5.61 4.98 5.39 -.10
20.29 14.35 GtPlainEn .83 4.7 16 111612 17.69 16.67 17.55 +.57 14.78 9.80 GtChina .10e ... q 7308 11.00 9.80 10.93 +.68 33.20 17.22 GreenMtC s ... 46 146077 24.96 22.66 23.65 +.33 22.16 15.91 GpTelevisa1.19e 6.4 ... 103452 19.00 17.43 18.59 +.29 25.64 15.76 GuangRy59.00e 3.4 ... 3852 17.58 16.50 17.34 +.85 51.28 22.56 Guess .64 1.7 14 155406 39.23 34.54 37.99+1.20
H
29.01 23.22 HCC Ins .54 2.2 8 47461 25.33 23.85 25.07 +.33 34.37 19.65 HCP Inc 1.86 5.8 64 191308 32.66 29.44 31.86 +.82 156.37 88.94 HDFC Bk .81e .6 ... 18779 141.60126.70 139.00+2.21 8.25 3.78 HRPT Prp .48 7.2 48 160597 6.94 6.37 6.71 -.08 64.42 39.13 HSBC 1.70e 3.7 ... 200132 46.52 44.07 45.36 -.39 35.22 18.11 Hallibrtn .36 1.4 231242794 27.25 24.33 24.83 -1.81 9.90 1.29 HampRBk ... dd 16348 2.17 1.67 1.96 +.29 18.00 11.38 HancBkTh .36e 2.3 q 4310 15.97 14.84 15.95 +.13 31.45 13.07 Hanesbrds ... 19 30694 27.80 25.21 27.28 +.64
19.53 12.18 HangrOrth ... 15 8512 17.56 16.68 17.05 -.37
46.39 32.00 HanoverIns1.00 2.3 10 20804 43.91 41.74 43.50 -.14 44.99 24.01 HansenNat ... 18 53902 40.00 37.19 39.05 +.76 36.13 14.99 HarleyD .40 1.3 dd 220826 31.27 28.95 30.21 -.66
53.36 16.59 Harman
... dd 72591 33.83 30.58 32.30 -1.11
12.39 8.34 HarmonyG .06e .6 ... 173542 9.93 9.18 9.68 +.64 54.50 26.11 HarrisCorp.88 1.9 24 97226 48.01 44.34 46.91 +.95 37.65 24.66 Harsco .82 3.0 20 56387 28.00 24.70 27.21+1.27 30.46 10.00 HartfdFn .20 .8 9 505957 25.59 22.64 25.07 +.81 42.59 22.66 Hasbro 1.00 2.5 16 140622 40.84 36.50 40.15 +.62 4.85 .60 HaupgDig
... dd 85295 3.88 2.66 2.69 -.93
18.16 8.86 Haverty .02e ... 62 4924 16.50 15.70 16.21 -.07 6.84 2.66 Headwatrs ... 14 25717 4.14 3.64 3.95 -.12 46.79 32.25 HltCrREIT 2.72 6.3 37 115110 43.89 40.50 43.08+1.57 25.24 15.38 HlthcrRlty1.20 5.2 40 28743 23.30 20.69 22.93 +.94 26.73 11.32 HealthNet 7.47 2.26 HeclaM
... 13 70639 24.76 22.37 24.65+1.28 ... 67 483392 5.54 4.91 5.38 +.13
47.84 35.04 Heinz 1.80f 4.1 16 209968 46.13 43.81 44.18 -1.65 9.72 3.87 HellnTel .53e12.5 ... 21512 4.39 3.87 4.24 +.09 49.13 26.64 HelmPayne .20 .5 19 153561 38.74 32.34 37.68+3.15 62.63 42.94 HSchein
... 16 30723 56.83 53.54 56.41 +.47
53.00 27.10 Herbalife .80 1.8 14 34483 45.80 42.35 45.15 +.97 48.75 33.70 Hershey 1.28 2.7 21 84427 47.31 45.37 46.80 +.24 15.60 6.00 Hertz 69.74 46.33 Hess
43.85 27.92 HewittAsc
54.75 33.75 HewlettP .32 .7 13 989326 47.09 44.17 46.01 -.57 17.44 8.46 Hexcel
... 49 586663 11.59 9.64 11.36 +.91 .40 .8 13 214558 54.64 49.50 53.20 +.29 ... 14 32275 37.51 35.33 37.25 +.62
... 30 42025 16.36 14.30 15.97 +.69
35.24 19.35 HighwdPrp 1.70 5.8 40 53804 30.29 27.57 29.46 -.10 32.85 14.46 Hill-Rom .41 1.5 21 53584 28.91 26.81 27.88 -.71 45.02 26.01 Hitachi 19.72 11.36 Hologic
... ... 2536 41.57 38.21 40.41 -.52 ... 32 193470 15.31 14.31 14.90 -.18
37.03 22.27 HomeDp .95 2.8 201137063 34.95 32.42 33.86 +.84 51.46 29.86 HomeProp 2.32 4.8 62 29590 49.91 44.23 48.63+2.21
... ... 99582 14.45 12.55 14.02 +.90
5.43 3.94 GabelliET .44m 9.3 q 19394 4.82 4.32 4.72 +.15 18.81 7.36 Gafisa s .14e 1.2 ... 117644 12.31 10.45 11.90 -.05 27.00 20.05 Gallaghr 1.28 5.2 19 25929 24.92 23.66 24.69 +.04 28.62 17.12 GameStop ... 10 269668 23.15 20.66 22.79+1.49
19.69 3.10 Gannett .16 1.0 8 225475 16.05 13.93 15.54 +.96
26.34 14.65 Gap
.40 1.8 13 555846 22.16 20.94 21.80 -.35
... 61 2579 5.00 4.35 4.91 +.28 ... 12 205 6.24 5.60 5.80 -.31
8.57 6.43 FrontierCm1.0012.6 13 235108 7.98 7.50 7.95 +.24 18.40 11.03 FrontierOil
... 9 18379 20.54 19.44 20.00 -.39 ... dd 135530 14.16 12.78 13.91 +.19
55.68 31.58 FortuneBr .76 1.6 23 78249 48.24 43.43 47.45+1.67 43.42 20.71 Fossil Inc 35.82 18.33 FosterWhl
... 9 201088 26.27 25.25 25.88 -.24 ... 15 120134 27.07 22.85 26.64+1.76
.50 1.1 14 160848 47.83 43.52 46.92+1.13 ... 65275994 12.08 10.42 11.73 +.47
... dd 60094 13.90 12.25 13.26 -.15
... 16 38385 38.74 33.20 37.50+1.32 ... 9 172339 24.79 22.40 24.01 -.72
... 15 106128 117.00103.70 112.36 -1.59
... dd 38185 6.84 5.80 6.76 +.49 ... ... 109796 16.64 14.54 15.96 +.29
... 16 49336 43.07 38.29 42.76+3.58
... dd 176129 10.33 9.22 10.00 +.11
65.80 40.69 FMC Corp .50 .8 17 39975 61.49 56.69 60.55 +.93 76.54 33.91 FMC Tech ... 19 131330 62.38 55.70 58.15 -.85 9.75 5.74 FNBCp PA .48 5.9 21 35757 8.48 7.86 8.19 -.14 60.61 45.29 FPL Grp 2.00 4.0 13 183323 51.16 48.45 49.93 -.66
56.41 36.10 FTI Cnslt
... dd 13729 4.49 3.86 4.05 -.18 ... 20 84480 28.85 26.63 28.49 +.41
... 32 120358 103.45 97.55 100.60 +.01 ... 54 39903 94.55 87.86 92.01 -.16
35.51 23.25 EngyTEq 2.16 7.0 17 21304 31.19 28.04 30.75+1.77 49.99 37.75 EngyTsfr 3.58 8.1 23 34707 44.59 41.26 44.10+1.31 25.13 13.76 Enerpls g 2.16 ... 33 38153 22.20 20.08 22.04 +.86 23.88 16.01 Enersis .68e 3.6 ... 40824 19.16 17.78 18.85 +.19 52.32 32.26 ENSCO .14f .4 7 292079 41.39 35.55 37.40 -1.36 84.44 71.19 Entergy 3.32f 4.4 11 84452 76.25 71.28 75.07 +.47 49.62 23.46 EnterpGP 2.18f 5.0 26 4801 43.95 40.00 43.35+1.61 36.73 24.16 EntPrPt 2.27f 6.8 18 82290 33.82 30.80 33.60+1.33 3.05 .99 Enterra gh
... ... 13418 2.24 1.82 2.22 +.19
... 12 36272 57.01 54.28 56.19 -.68 ... dd 59852 5.82 5.13 5.56 +.01
... 22 7958 15.98 14.63 15.75 +.08
... dd 211268 5.78 5.10 5.74 +.14 ... dd 303340 16.82 15.83 16.51 -.19
... 19 1683 13.18 12.27 13.03 +.43
... 13 118827 4.92 4.35 4.79 ...
... 11 915879 22.04 20.56 21.41 -.01 ... 311552442 18.91 17.26 18.62 +.66
... dd 601372 5.75 4.50 5.23 -.37
... dd2540882
32.05 14.22 DowChm .60 2.2 23 759104 28.10 24.34 26.91 +.44 38.93 20.41 DrPepSnap1.00f 2.6 19 136990 38.43 35.29 37.86+1.14 44.77 25.70 DrmWksA ... 18 198098 32.00 28.74 29.69 -5.18 30.58 13.09 DressBarn 35.90 22.87 DresserR
... 17 89709 28.05 26.10 27.39 +.19 ... 13 53110 32.56 29.33 31.83+1.72
55.50 30.26 Dover 1.04 2.3 19 101584 45.72 42.20 44.89 +.70 d7.45 3.22 DoverDG .12 3.7 12 6670 3.59 3.14 3.23 -.24 2.40 1.10 DoverMot
... 16 33084 3.24 2.37 3.20 +.59 ... dd 869 2.05 1.88 1.95 ...
... 31 36984 66.98 58.00 66.01+4.05 ... ... 106314 31.38 29.23 30.23 +.68 ... 17 85911 63.82 61.07 62.59+1.55
52 Week
37.23 25.00 Honda
48.63 29.17 HonwllIntl 1.21 2.8 15 328708 43.53 40.10 42.77 +.70 42.68 33.64 Hormel .84 2.1 14 41323 40.32 38.92 39.80 -.15 58.13 32.16 Hospira
34.43 20.39 HuanPwr 1.23e 5.6 ... 35892 23.54 21.37 21.95 -.06 14.77 11.63 HudsCity .60 4.8 11 361059 12.84 12.22 12.61 -.07
31.52 20.00 HughesCm ... dd 2396 26.26 21.19 25.97+1.37 34.49 1.77 HumGen
52.66 27.54 Humana
39.65 25.92 HuntJB .48 1.4 31 108585 35.34 32.45 34.53 +.85 7.40 3.26 HuntBnk .04 .6 dd 961120 6.32 5.66 6.16 -.08 43.88 25.75 Hyatt n
4.92 1.20 Hypercom ... 22 18277 4.92 4.31 4.85 +.25
I
21.00 8.57 IAMGld g .06 ... 30 188234 17.87 15.93 17.31+1.23
31.06 21.53 ICF Intl
1.52 1.39 1.48 +.02
6.34 3.97 INGPrRTr .31 5.8 q 29521 5.47 5.11 5.40 -.04 61.21 42.90 iShUSIdx .95e 1.7 q 5016 55.45 52.08 54.78 +.36 56.66 41.21 ITC Hold 1.28 2.4 21 28344 53.32 47.45 52.71+3.39 57.99 39.34 ITT Corp 1.00 2.1 15 108566 49.13 46.31 48.28 -.28 121.98 85.00 ITT Ed
51.65 26.80 Icahn Ent 1.00 2.9 17 1068 34.96 30.12 34.33+3.03 35.54 22.16 IDEX .60f 2.0 19 29544 31.12 28.75 30.54 +.45 52.72 31.48 ITW 1.24 2.7 18 171304 47.05 43.34 46.43 +.89 44.07 25.59 Illumina
21.30 6.73 Imax Corp ... 31 83936 18.09 15.31 16.95 -.94 43.54 34.61 ImpOil gs .44f ... ... 13063 39.28 35.66 38.19 +.34
4.61 .97 IndepFed lf ... ... 19 1.28 1.20 1.21 ...
33.08 24.58 IndiaFd
41.87 28.09 IndoTel 1.28e 3.9 ... 25006 33.80 30.33 33.13 +.77 34.61 23.11 Indosat .85e 3.1 ... 1076 28.64 26.25 27.73+1.43 80.59 36.76 InergyHld 3.90f 5.4 61 738 72.74 68.40 72.40+2.38 63.73 31.16 InfosysT .56e 1.0 25 73751 58.11 53.28 57.53+1.48 40.60 19.48 IngerRd .28 .8 27 180931 37.93 34.36 37.31+1.43 18.99 15.37 IngrmM
10.29 6.22 InlandRE .57 6.8 dd 36754 8.42 7.74 8.33 +.33
10.25 6.01 IntegralSy
13.93 2.20 ISSI
50.92 26.70 IntegrysE 2.72 6.0 24 53692 46.76 43.91 45.22 -.08 24.37 15.00 Intel
34.00 21.96 IntractDat .80 2.5 23 33910 32.60 32.00 32.55 +.21 125.00 83.00 IntcntlEx
134.25 99.50 IBM 2.60f 2.1 12 402732 126.39121.47 125.26 -.16 51.77 30.18 IntFlav 1.00 2.2 16 35925 45.18 42.07 44.50 +.30 23.30 13.58 IntlGame .24 1.2 38 249520 20.25 18.26 19.57 +.26 29.25 12.26 IntPap .50f 2.2 41 359824 23.83 20.77 23.23 +.95 25.13 13.79 IntlRectif 9.93 4.57 Interpublic
... 19 53523 21.18 18.94 20.96 +.79 ... 76 555365 8.61 7.32 8.35 +.58
6.74 2.93 Intersectns ... dd 416 4.97 4.02 4.35 +.19
37.52 26.51 Intuit 393.92 138.35 IntSurg 44.87 30.27 Invernss
24.07 14.27 Invesco .44f 2.4 24 293038 19.49 17.68 18.56 -.61 17.73 11.02 IowaTel 1.62 9.7 64 42149 16.82 16.16 16.66 +.21 32.04 21.32 IronMtn .25 1.0 21 68263 24.89 23.34 24.52 -.08 23.95 13.26 ItauUnibH .55r 3.0 ...1976940 18.61 16.33 18.41 +.21 81.95 50.15 Itron
18.94 4.91 IvanhM g 50.96 18.59 JCrew 13.95 4.75 JDS Uniph ... 60 30942 67.84 62.82 66.66 -.52
... dd 119703 14.89 12.15 14.52+1.07
J-K
48.20 31.59 JPMorgCh .20 .5 152434053 40.49 37.35 39.58 -.47 18.49 6.41 Jabil
35.11 17.05 Jarden .33f 1.1 19 65397 29.42 25.50 29.11+1.95 30.99 17.82 Jefferies .30 1.3 15 76362 23.95 21.37 23.33 -.02 6.87 3.72 JetBlue
50.68 33.70 JacobsEng 41.22 14.50 JHardie
.28 2.0 86 226001 14.06 12.24 13.69 +.54 ... 16 81920 42.48 39.33 41.76 -.30 ... cc 62 31.55 28.91 30.70 -.33
66.20 53.86 JohnJn 2.16f 3.7 131104276 61.45 58.19 58.30 -2.04 35.77 18.36 JohnsnCtl .52 1.8 17 343044 29.36 26.26 28.53 +.34 24.72 8.25 JonesApp .20 1.0 dd 74139 20.35 17.83 19.64 +.70 84.49 28.78 JonesLL .20 .3 36 29704 76.00 68.24 74.62+3.03 65.59 29.50 JosphBnk
65.93 29.04 JoyGlbl .70 1.4 12 127822 53.08 44.71 51.00+2.23 32.16 21.23 JnprNtwk 25.48 15.28 K12
... 16 17392 61.80 55.88 60.68+3.23 ... cc 358787 27.28 25.10 26.62 +.23
... 34 11389 25.34 22.65 25.02+1.59
55.42 30.45 KB FnclGp ... ... 30985 41.82 37.49 39.98 -.60 20.70 11.15 KB Home .25 1.7 dd 220280 15.38 14.07 14.48 -.52 24.73 16.29 KBR Inc .20 .9 14 101256 22.17 19.31 21.98+1.21 37.71 23.03 KLA Tnc .60 1.9 dd 173283 31.30 28.44 30.77 +.54 22.81 13.13 KT Corp
42.32 14.75 KC Southn ... 34 95146 39.17 34.18 38.17+3.29 27.54 18.11 KA MLP 1.92 7.6 q 10623 26.16 24.06 25.25 +.02 56.00 42.84 Kellogg 1.50 2.8 16 118949 54.43 52.67 53.43 -.27 9.84 4.40 Keycorp .04 .5 dd 757474 8.23 7.17 8.02 +.16 67.03 50.42 KimbClk 2.64 4.3 13 154195 61.65 59.57 60.70 -.92 16.72 8.16 Kimco .64 4.5 dd 294348 14.66 13.07 14.30 +.02 69.33 47.44 KindME 4.28f 6.7 39 38854 64.00 59.50 63.50+1.73 61.00 41.64 KindMM 4.28t ... 77 20359 55.78 50.77 55.39+2.57 53.01 24.87 KineticC 13.20 8.16 KingPhrm
23.91 16.13 Kinross g .10 .6 49 220908 17.52 16.32 17.21 +.58 60.89 40.64 Kohls
5.14 3.11 KopinCp 18.20 10.43 KoreaElc 31.09 24.80 Kraft
24.80 19.45 Kroger .38 1.9 10 804803 21.20 19.70 20.13 -1.13 51.08 35.59 Kubota 105.85 71.39 Kyocera
... ... 460 89.17 85.00 87.32 -2.68
L
5.15 2.51 KrispKrm
... 15 260254 52.04 49.22 50.75 -1.02 ... 13 28810 3.67 3.25 3.58 +.03 ... ... 51912 13.65 12.19 13.48 -.07 1.16 4.1 10 821825 29.53 27.93 28.60 -1.09 ... dd 18085 3.86 3.25 3.70 +.10
... ... 785 41.50 38.01 40.70 +.96
97.81 63.57 L-3 Com 1.60 1.9 11 51200 83.88 80.79 82.63 -1.04 19.29 10.47 LAN Air .33e 1.8 27 22007 18.85 17.03 18.60 +.45 21.59 11.00 LG Display 22.00 14.99 LKQ Corp 6.73 3.97 LSI Corp 83.00 59.16 LabCp
... 12 42192 42.02 39.04 41.40 +.97 ... 35 361827 8.82 8.16 8.67 +.11
... ... 68899 19.85 18.25 18.61 -.98 ... 41 305308 6.35 5.51 6.20 +.58
... 20 151101 47.00 41.75 45.64+1.71 ... dd 354477 11.77 10.25 11.50 +.39
... 21 295500 36.05 33.39 35.74 +.73 ... 44 36196 333.83304.61 322.77+1.69 ... 17 39298 35.48 32.40 34.81 +.96
18.02 9.43 IntCtlHtl .41e 2.6 ... 14740 16.08 14.61 15.78 +.01 15.64 10.36 Intermec
... 16 30522 9.88 8.36 9.42 +.33 .63 2.9 203899916 21.80 20.03 21.42 +.51 ... 25 43903 118.24109.40 116.13+1.04 ... dd 14076 11.87 10.56 11.04 -.72
... 12 117118 17.17 16.08 16.96 +.06
... dd 3914 7.10 6.62 6.84 -.26
... q 13090 28.91 26.61 28.64 +.19 ... 76 109096 42.71 38.09 42.04+2.74
45.95 25.45 ICICI Bk .53e 1.4 ... 144504 37.40 33.21 36.79 +.44 68.57 40.00 IdexxLabs 56.73 44.65 IHS Inc 18.89 6.78 ING
... 17 4393 22.84 21.53 22.43 +.33
... 30 11860 63.66 58.57 63.24+1.22
... 25 12968 54.01 48.22 51.76+1.97 ... ... 262534 8.17 7.14 7.92 -.29
... ... 16171 40.82 36.08 40.46+2.61
... dd 291453 25.36 21.81 24.76+1.86
... 8 84378 46.39 43.30 46.05+1.34
28.32 10.83 HospPT 1.80 8.0 19 75684 22.86 20.60 22.50 +.24
17.09 7.07 HostHotls .04 .3 dd 685032 14.86 12.83 14.26 +.18
8.05 1.79 HovnanE
... dd 230214 6.52 5.53 6.19 +.12
34.23 20.22 NCI Inc
... 21 65569 52.63 48.69 52.06+1.41
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
... ... 29693 31.47 30.16 30.39 -1.24
Sales
KLMNO
WEEKLY STOCKS COMPOSITE PRICES
52 Week
Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales
35.78 24.76 MorgStan .20 .7 341121692 27.75 24.76 27.11 ... 68.28 39.39 Mosaic .20a .4 69 227451 47.33 42.80 46.17 +.46 9.45 5.72 Motorola
65.12 49.00 MurphO 1.00 1.9 13 111275 54.41 49.08 53.38+1.06 23.63 11.66 Mylan
... 761070529 6.96 6.51 6.85 +.01
... 72 548256 19.85 18.69 19.44 -.07
N
16.49 13.95 NTTDoCo .54e 3.6 ... 12562 15.45 14.88 14.95 -.23 13.14 9.87 NV Energy .44 3.7 14 151640 12.07 11.48 11.79 +.01
769.50 462.21 NVR
34.82 22.30 NYSE Eur 1.20 4.2 13 147553 29.09 26.79 28.67 +.29 27.05 13.78 Nabors
16.00 9.18 NCR Corp ... 18 216828 13.61 12.19 13.28 +.96 16.35 11.18 NFJDvInt .60 4.2 q 14207 14.48 13.50 14.35 +.38 43.95 17.69 NII Hldg 29.26 18.65 NRG Egy
.74 .25 NTN Buzz
... 13 3383 22.45 21.17 21.94 +.38
... 17 100714 37.75 33.90 36.47+1.03 ... 8 187202 23.63 20.49 23.35+1.55
... dd 1002 .71 .48 .58 +.10
29.25 15.19 NalcoHld .14 .6 25 55500 23.19 20.50 22.66 -.09 6.25 3.91 NamTai
... 11 60980 109.49100.62 100.94 -8.06
19.95 6.56 NeenahP .40 2.1 14 9956 19.74 17.48 18.94+1.01 15.84 5.50 NektarTh 14.92 8.57 NetServic 38.65 17.86 NetApp 48.50 25.23 Netease 119.50 37.05 Netflix
3.76 1.51 NBRESec .24 6.8 q 14559 3.56 3.12 3.51 +.14 3.33 1.00 Neuralstem ... dd 15706 3.00 2.53 2.97 +.20
26.73 19.44 NeuStar
100.62 53.60 NewOriEd
17.96 9.79 NewellRub .20 1.2 15 293663 16.99 15.21 16.66 +.94 60.50 27.92 NewfldExp ... 17 116155 52.66 45.19 52.06+3.96 126.89 63.77 NewMarket1.50 1.5 9 11094 105.77 91.09 102.96+8.90 59.58 36.77 NewmtM .40 .7 16 424248 55.18 51.40 53.82+1.48 17.00 7.94 NewsCpA .15f 1.1 101222091 13.54 12.34 13.20 +.25 18.80 9.37 NewsCpB .15f 1.0 12 187946 15.72 14.38 15.36 +.10 26.92 18.68 Nexen g .20 ... ... 120035 22.36 20.00 21.81 +.54 16.80 10.39 NiSource .92 6.1 15 187790 15.13 14.13 14.96 +.10 44.70 30.28 Nicor 1.86 4.6 12 25474 40.87 38.84 40.41 +.14 27.36 13.66 Nidec .08e ... ... 3806 23.14 21.28 22.68 -.40 78.55 50.16 NikeB 1.08 1.5 21 226308 73.96 69.27 72.38 +.99 24.09 18.70 NipponTT
... ... 28061 21.30 20.22 20.48 -.80
d45.60 27.56 NobleCorp .20 .7 5 700946 32.44 27.52 29.07 -3.35 81.50 51.49 NobleEn .72 1.2 19 165692 63.09 57.10 59.49 -1.63 16.58 9.64 NokiaCp .56e 5.5 ...1948183 10.38 9.64 10.12 +.05 9.50 5.79 Nomura
34.68 26.92 NordicAm 1.45e 5.1 cc 23418 29.23 26.92 28.40 +.30 46.22 18.15 Nordstrm .80f 2.0 18 161126 40.45 36.20 39.70+1.78
61.59 34.34 NorflkSo 1.36 2.4 19 131406 57.05 52.50 56.46+1.65
36.94 26.15 NEurO 1.97e 7.1 14 960 28.50 26.57 27.58 +.05 28.21 20.07 NoestUt 1.03 3.9 14 89783 26.20 24.83 25.95 +.10 62.35 46.72 NorTrst 1.12 2.2 16 101931 52.27 49.50 50.81 -1.07
69.80 42.51 NorthropG1.88f 3.1 11 138779 61.68 58.70 60.49 -.17
5.22 2.47 NStarRlt .4012.7 dd 43760 3.25 2.81 3.15 -.07 56.42 38.97 Novartis 1.99e 4.4 12 221613 45.79 43.48 45.01 -.11 7.79 1.80 Novavax h ... dd 44967 2.50 2.20 2.41 +.10 6.15 3.84 Novell 27.88 15.82 Novlus
84.06 49.33 NovoNord 1.41e 1.8 ... 15006 77.93 73.58 76.82+1.73 37.75 29.07 NSTAR 1.60 4.6 15 26847 35.60 33.60 35.11 +.13 18.55 10.90 NuanceCm ... 15 225880 17.32 15.10 17.04+1.66 51.08 38.27 Nucor 1.44 3.3 dd 280118 44.00 40.56 43.05 +.10 64.50 50.11 NustarEn 4.26 7.7 18 14482 55.98 51.95 55.19 +.91 33.54 13.20 NutriSyst .70 3.1 29 22300 23.02 20.85 22.25+1.01 12.38 6.94 NuvFloat .61 5.7 q 7575 10.75 10.24 10.68 +.14 14.67 12.33 NvInsDv .84 5.8 q 2440 14.45 14.10 14.45 +.18
15.34 12.40 NMDPI .74 5.2 q 672 14.70 14.13 14.43 -.05
10.05 9.10 NuvMuVal .47 4.8 q 8434 9.95 9.74 9.82 +.06 8.16 4.96 NvMulSI&G .7510.0 q 11246 7.55 7.07 7.53 +.29 13.92 11.85 NuvPI .88 6.4 q 3820 13.73 13.45 13.66 +.10 15.20 13.57 NSTFI .71 4.7 q 670 15.15 14.80 15.15 +.27 18.96 9.63 Nvidia
... 29 961485 13.50 11.85 13.14 +.41
O-P
42.25 25.40 OGE Engy1.45 4.0 13 35536 36.81 33.87 36.44 +.86 u50.73 33.61 OReillyA h 60.42 27.01 OSI Phrm
90.99 58.67 OcciPet 1.52f 1.8 18 325160 83.88 74.90 82.51+3.10 68.60 39.91 Oceaneer 9.19 3.48 OfficeDpt
15.50 8.98 OldRepub .69 5.0 dd 130820 14.26 12.83 13.86 +.56 22.39 10.64 Olin
8.00 5.90 OldLnBc .12 1.6 18
... 21 127692 51.70 46.70 51.02+3.13 ... 36 215405 57.43 57.34 57.38 ...
... 14 122946 55.25 46.07 46.27 -6.74 ... dd 383862 6.15 5.50 5.80 -.14
7.50 ...
30.63 20.55 Omncre .09 .4 12 60192 25.39 23.54 25.11 +.41 44.08 29.71 Omnicom .80 2.1 15 218244 38.80 36.22 37.95 -.41 9.12 5.97 OnSmcnd ... 21 518866 7.53 6.90 7.31 -.04 50.85 26.87 ONEOK 1.76 4.0 14 66207 45.13 40.75 44.47+1.25 66.91 43.10 ONEOK Pt 4.44f 7.4 18 9281 60.79 55.84 59.90+2.39
6.90 3.58 OnlineRes
26.63 18.28 Oracle .20 .9 201822651 22.85 21.63 22.57 +.41
19.63 12.19 OrbitalSci
46.49 26.78 Orix
... 16 12472 16.59 15.50 16.05 -.59
... 25 13729 16.40 15.37 15.87 -.57
44.57 10.68 OshkoshCp ... 5 83020 36.51 32.18 35.53 +.79 15.20 5.35 Osiris
43.42 23.43 LamResrch ... 42 109912 38.18 35.33 37.86 +.10 71.71 50.26 Landauer 2.15 3.5 22 1639 62.55 57.86 60.92+1.02 26.57 6.32 LVSands
... ... 90743 18.53 16.01 17.89 +.80 ... 23 46056 19.21 17.29 18.42 +.41 ... 17 547607 5.47 5.01 5.33 +.02 ... 15 55307 76.46 73.90 75.61 -.39
28.22 10.34 LaSalleH .04 .2 dd 51241 23.35 20.10 22.50 +.39
44.62 25.20 Lazard .50 1.6 dd 55777 33.20 30.38 31.54 -.73 84.97 55.24 LearCorp n ... ... 64480 68.50 58.00 67.67 +.78
34.83 17.73 LeggMason .16f .5 23 203480 31.11 27.69 29.72 -.42
25.15 13.88 LeggPlat 1.04 4.5 24 77455 23.63 21.58 23.28 +.48 44.38 26.33 LenderPS .40 1.2 11 37658 34.54 32.67 33.94 -.49 21.79 7.28 LennarA .16 .9 dd 290578 18.19 16.53 17.30 -.17 51.09 28.02 Lennox .60 1.3 35 30652 46.04 40.50 44.75+2.80 28.37 18.00 LeucNatl 42.14 14.23 Lexmark
4.98 3.24 LbtyASE .29e 6.8 q 35101 4.38 4.05 4.27 +.13 29.85 12.94 LibGlobA 29.56 12.75 LibGlobC
16.80 4.53 LibtyMIntA ... 30 333543 13.49 11.83 12.97 +.30 46.05 11.04 LibMCapA ... 38 69148 43.48 37.54 42.06+2.81 57.12 46.04 LibStrzA n
36.18 20.76 LibtProp 1.90 6.2 63 50940 31.46 28.44 30.81 +.36 56.19 36.03 LifeTech
37.65 20.02 LihirGold .60 1.8 ... 19414 34.14 31.28 33.44+1.55 38.00 32.02 LillyEli 1.96 6.0 9 419450 33.41 32.02 32.79 -.33 28.78 10.28 Limited .60a 2.4 16 313261 25.55 23.62 24.86 +.04 48.54 19.71 Lincare
... 20 58149 47.30 43.81 46.82+1.69
33.55 14.34 LincNat .04 .2 29 272380 27.52 23.86 26.46 +.95 31.84 21.10 LinearTch .92 3.3 22 228238 28.52 26.45 27.96 +.32 28.99 17.85 LinnEngy 2.5210.3 dd 70485 24.99 21.93 24.47+1.47
13.60 7.81 Liquidity
9.72 2.40 LizClaib
... 28 8010 13.60 12.40 13.26 +.69
... dd 121721 6.40 5.35 6.13 +.23
5.38 2.70 LloydBkg1.43r ... ... 314206 3.42 2.88 3.29 +.05 5.85 3.14 LoJack
82.26 65.37 Lorillard 4.00 5.6 12 97668 74.66 71.48 71.49 -2.20 13.44 2.76 LaPac
M
91.47 43.50 M&T Bk 2.80 3.5 22 90126 84.10 78.84 79.24 -4.06
10.92 3.19 MBIA
... dd 374701 7.56 6.19 7.45 +.35
6.98 2.04 MCG Cap .11e ... 68 19195 5.56 4.98 5.45 +.16
24.22 17.11 MDU Res .63 3.4 13 61164 18.84 17.11 18.70 +.72 21.36 10.24 MEMC
... dd 352001 11.63 10.24 11.35 +.34
8.39 6.14 MFA Fncl.96m13.1 7 397230 7.39 6.79 7.33 +.34 6.95 5.89 MIN h .58 8.7 q 14064 6.71 6.40 6.62 +.15 6.79 5.52 MMT .54 8.5 q 8024 6.38 6.07 6.38 +.20 13.80 3.27 MGIC
16.66 5.34 MGMMir 38.61 20.31 MSCI Inc
47.19 14.46 Macerich 2.00 4.8 28 187347 42.33 37.71 41.36+1.03 38.74 21.07 MackCali 1.80 5.5 46 73684 33.48 30.32 32.98+1.31 25.25 10.27 Macys .20 .9 20 587385 22.62 20.12 22.21+1.16 48.60 31.81 MagelMPtr 2.84 6.5 22 19699 44.46 40.49 43.78+2.03 77.18 30.82 MagnaI g .18e ... 70 49282 70.07 64.89 67.49 -.83 24.99 13.54 MagyarTel1.87e12.4 ... 2890 15.92 14.01 15.13 +.10 39.65 21.01 Makita .69e 2.5 ... 978 28.14 25.55 27.26 -1.03
55.11 37.30 ManTech
... 14 12656 46.81 42.84 46.23+1.43
16.43 4.15 Manitowoc.08 .7 ... 164183 12.32 10.53 11.93 +.35 63.00 38.28 ManpwI .74 1.6 cc 75406 47.70 43.47 45.71 -.60 24.97 15.00 Manulife g .52 ... ... 159518 17.12 15.00 16.69 +.89 35.71 27.48 MarathonO1.00f 3.2 15 540494 32.09 29.91 31.09 -.33 8.28 3.25 MarineP
392.55 263.25 Markel
... dd 237386 12.33 10.59 11.90 +.57 ... 22 162852 493.45464.01 485.63+13.58
... 11 45866 26.63 21.88 25.63+1.05
116.07 74.95 Graingr 2.16f 2.1 18 32875 103.34 97.92 101.75 -1.02 13.00 3.54 GrtAtlPac
38.15 18.80 MarIntA .16 .5 38 234590 34.23 30.88 33.45 +.51
25.47 18.43 MarshM .80 3.7 39 160672 22.03 20.79 21.81 +.09 10.66 4.05 MarshIls .04 .5 dd 485743 8.34 7.13 8.15 -.04
25.43 17.09 Martek
8.84 2.70 MStewrt
... 15 17662 19.22 17.95 18.59 -.38
... dd 13393 6.25 5.50 6.00 -.08
103.44 73.78 MartMM 1.60 1.7 63 47196 96.26 87.59 93.23+3.20 22.87 10.62 MarvellT
... cc 973722 19.48 17.45 18.98 -.34
18.78 8.15 Masco .30 2.2 dd 388868 14.08 12.90 13.35 -.39 54.80 15.85 MasseyEn .24 .7 30 325809 33.98 28.79 33.12+1.98 269.88 155.51 MasterCrd .60 .3 17 106735 216.49201.15 201.77 -12.08 24.60 13.88 Mattel .75 3.5 15 291868 21.88 20.50 21.66 +.21 21.36 14.66 MaximIntg .80 4.5 32 254573 17.98 16.72 17.76 +.07
65.21 37.94 Maximus .48 .8 18 5921 60.97 58.80 59.90 -.04 40.19 29.99 McCorm 1.04 2.7 16 53506 38.79 37.18 38.57 -.18
28.98 16.04 McDermInt ... 13 159588 23.35 20.80 22.18 -.61 71.84 53.88 McDnlds 2.20 3.3 16 441965 68.51 66.00 66.87 -.44 36.94 23.55 McGrwH .94 3.4 11 175229 28.84 27.02 27.80 -.37 71.11 39.37 McKesson.72f 1.0 15 149194 70.87 66.21 70.00+1.67 45.68 31.01 McAfee
... 19 145628 32.68 31.01 31.80 -.62
54.35 29.56 MeadJohn.90f 1.8 25 104445 50.61 46.17 49.32 +.23 29.74 14.44 MeadWvco.92 3.8 17 97544 24.34 22.08 23.90 +.05 31.79 6.83 Mechel
... dd 233802 22.33 18.20 21.69 +.57
66.94 43.30 MedcoHlth ... 21 242490 58.19 54.27 57.65+1.57
13.60 1.80 MediaGen ... dd 9947 12.98 10.61 12.77+1.35
11.42 5.47 MedProp .80 8.4 34 54644 9.75 8.85 9.55 +.34 61.60 38.55 Mednax
46.66 31.82 Medtrnic .82 2.1 14 463562 41.29 38.73 39.18 -1.15 9.73 5.01 MentorGr
47.75 26.00 MetLife .74 1.8 13 350764 41.49 36.70 40.49+1.01 17.56 5.52 MetroPCS 130.17 70.34 MettlerT
... 15 20249 57.12 53.67 56.55 +.86 ... dd 66035 9.71 8.09 9.18 +.48
41.56 24.37 Merck 1.52 4.5 101152663 34.12 31.10 33.69+1.65 26.20 17.29 MeridBio .76 4.3 23 14613 18.34 17.29 17.48 -.51 25.44 14.51 Meritage
... dd 27312 21.79 19.70 21.38 +.24 ... 21 518469 9.13 8.01 8.99 +.60
30.99 20.80 Microchp 1.37f 4.9 23 187452 28.13 25.68 27.85 +.49 11.40 4.18 MicronT
38.16 22.79 MicrosSys
31.58 19.45 Microsoft .52 2.0 135452076 26.86 24.56 25.80 -1.04
106.86 45.00 MicroStr
12.50 6.75 Midas
... 27 22009 34.57 31.50 34.20 +.83 ... 16 5869 78.63 73.46 77.06 +.66
... 30 5240 10.56 9.24 9.99 -.21
18.00 10.58 Middleburg Financial.40 2.7 43 636 14.97 13.42 14.90 +.96
18.70 13.06 MdsxWatr .72 4.3 23 2259 17.65 16.25 16.82 -.56 94.29 52.93 Millicom 7.24e 3.3 10 31602 82.15 76.17 79.93+4.50 106.39 62.41 Millipore
40.35 21.55 MindrayM .20e .7 24 59174 31.22 28.90 29.74 -.54 3.60 .03 Mirant wtA ... ... 477 .12 .08 .10 ... 6.74 4.76 MitsuUFJ
23.59 12.80 MobileTel s ... dd 186779 20.00 17.58 19.23 +.11 66.93 31.40 Mohawk
... 31 89890 106.30105.81 106.21 -.09
356.54 221.01 Mitsui 1.58e .5 ... 233 293.48263.25 288.99 -.15 5.70 3.33 MizuhoFn
... ... 110771 5.01 4.76 4.84 -.17 ... ... 17490 3.72 3.53 3.57 -.02 ... 30 31905 57.75 52.03 56.16 +.77
23.66 14.01 Molex .61 2.9 dd 85114 21.55 19.84 21.18 +.13 20.13 13.15 MolexA .61 3.5 dd 11605 17.91 16.46 17.59 +.03 51.33 38.44 MolsCoorB1.12f 2.7 11 120153 41.90 39.89 41.04 -.57 87.50 48.16 Monsanto1.06 2.1 17 903585 55.52 48.16 50.87 -4.08 31.04 18.50 Moodys .42 2.0 12 214667 22.12 20.38 20.50 -1.52
... 23 14647 116.85107.00 114.53+3.18 ... 571776745
9.46 8.33 9.09 +.16
... dd 333374 9.58 7.66 9.36 +.67 ... dd1786905 12.94 11.05 12.46 +.04 ... 33 52584 30.59 28.39 29.65 -.55
... dd 890 4.33 3.93 4.03 -.31
87.19 67.39 LockhdM 2.52 3.2 10 146726 81.37 78.19 79.92 -.61
39.47 25.22 Loews .25 .8 9 196009 33.01 30.22 32.51 +.61 19.76 12.83 Logitech
... 39 75999 14.41 13.46 14.19 -.03 ... dd 198245 8.77 7.26 8.50 +.28
28.54 18.02 Lowes .44f 1.8 20 782526 25.39 23.53 24.75 +.55 97.80 42.97 Lubrizol 1.44f 1.6 10 51157 90.90 80.03 88.57+5.36 29.50 18.85 Luxottica .80e 3.4 ... 7130 24.19 22.12 23.73 -.33
... ... 16648 52.98 48.17 52.32 +.76 ... 19 112771 50.36 47.19 50.06+1.97
... dd 155702 26.07 22.78 25.80+2.10 ... ... 41002 25.88 22.57 25.66+2.17
... 6 63427 22.22 20.35 21.92 -.27 ... 13 120838 38.41 34.24 37.55+2.08
... dd2213899 24.49 19.51 23.48+2.48
45.80 34.90 PG&E Cp 1.82f 4.4 13 134890 41.94 40.04 41.50 -.26 25.93 13.49 PHH Corp ... 8 33581 22.30 20.16 22.05 +.62
70.45 33.06 PNC .40 .6 16 284342 64.56 58.77 62.75 -.01
13.96 9.04 PNM Res .50 4.1 43 30658 12.51 11.74 12.34 +.06 140.34 76.00 POSCO 1.71e 1.8 ... 34218 99.08 88.00 96.37+4.04 72.24 41.09 PPG 2.16 3.4 19 112742 65.09 59.01 64.07+1.38 34.42 23.75 PPL Corp 1.40 5.4 24 191770 26.04 24.00 25.81 +.83 48.64 27.92 Paccar .36 .9 95 206543 41.86 37.76 41.00 +.90 26.48 13.73 PackAmer .60 2.7 9 55050 22.34 20.00 22.14 +.73 29.88 19.64 Pactiv 7.01 4.02 PainTher
... 13 166046 29.70 27.47 28.58 -.41 ... dd 6580 5.93 5.22 5.84 +.42
41.82 24.00 PallCorp .64 1.9 19 63874 34.55 32.10 34.05 +.21 18.09 3.65 Palm Inc
28.41 16.64 PanASlv .05 .2 29 49664 25.59 23.42 24.98 +.67 17.19 12.35 Panasonic .13e 1.0 ... 18761 13.02 12.35 12.76 -.15 88.68 48.21 PaneraBrd ... 27 32121 81.65 74.26 80.83+4.56 21.92 12.00 Pantry
72.50 39.53 ParkerHan1.04f 1.7 26 109908 62.86 57.32 61.46 +.89 24.25 16.00 PrtnrCm 3.97e22.3 ... 14967 18.27 17.21 17.82 +.71 81.80 61.24 PartnerRe2.00 2.7 4 33054 74.02 70.99 72.95 -.25 32.84 19.66 Patterson .40 1.3 17 56208 30.03 28.46 29.74 +.16 32.88 23.84 Paychex 1.24 4.3 22 229432 29.55 28.19 28.54 -.91 52.14 27.19 PeabdyE .28 .7 25 375868 40.38 34.89 38.96+1.56 16.37 9.29 Pearson .55e 4.0 ... 12290 14.00 13.12 13.76 +.05 11.97 6.43 Pengrth g .84 ... ... 61595 9.62 8.60 9.48 +.32 34.50 22.45 PnnNGm
... 21 40654 26.22 24.24 25.60 +.56
29.25 13.16 PennVa .23 1.0 12 34425 22.23 19.63 21.89 +.62 22.32 10.70 PennWst g 1.80 ... ... 99628 19.58 17.41 19.20 +.75 37.21 23.92 Penney .80 2.9 23 240059 28.11 25.97 27.49 +.16 21.40 11.07 Penske
... 14 56006 13.33 12.17 13.06 +.06
39.32 23.20 Pentair .76 2.2 25 56005 34.63 31.25 34.36+1.87 17.41 13.94 PeopUtdF .62f 4.4 47 373537 14.41 13.94 13.97 -.40 13.42 6.64 PepBoy .12 1.0 28 21908 12.52 10.60 12.33 +.96
17.78 12.26 PepcoHold 1.08 6.7 16 178725 16.38 15.39 16.13 +.24
67.61 49.82 PepsiCo 1.92f 3.1 16 473794 64.01 61.04 62.89 -.69 25.45 15.67 PerkElm .28 1.2 22 102711 23.10 21.00 22.69 +.68 64.66 25.47 Perrigo .25 .4 26 89278 60.72 53.10 59.41 +.89 135.92 98.84 PetChina 3.72e 3.5 ... 34508 108.97 99.02 107.30+2.35 28.49 13.89 Petrohawk ... 29 424454 19.55 16.25 19.23 +.97 47.62 27.37 PetrbrsA1.30e 4.2 ... 498256 31.16 27.37 30.97+1.23 53.46 31.21 Petrobras 1.30e 3.6 ...1001228 35.90 31.21 35.62+1.55
25.65 18.81 PetRes 1.34e 1.1 q 2316 21.65 20.02 21.35 +.30
34.93 19.50 PetsMart .40 1.3 19 87137 32.67 30.38 31.76 -.60 20.36 13.94 Pfizer
4.31 1.13 PhrmAth
.72 4.7 93744858 15.59 14.75 15.23 -.17 ... dd 3588 1.55 1.40 1.49 +.07
29.69 18.77 PharmPdt .60 2.2 24 66784 26.94 24.50 26.84+1.48 53.91 41.15 PhilipMor 2.32 5.3 13 660639 44.80 42.97 44.12 -.14 61.06 46.58 PhilLD 4.68e 9.1 ... 8202 53.22 50.04 51.51 -.59 36.06 17.29 PhilipsEl .95e 3.2 ... 110830 30.90 27.48 29.82 -.29 68.18 26.14 PhlVH .15 .3 20 87478 56.57 50.34 54.73+1.75 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc
66.96 21.78 PioNtrl .08 .1 37 136425 65.23 55.77 63.70+4.25 57.80 28.88 PiperJaf
26.41 20.38 PitnyBw 1.46 6.4 10 142546 22.78 21.55 22.64 +.13 60.06 40.01 PlainsAA 3.74f 6.5 21 19015 58.14 54.17 57.56+1.31 36.60 20.45 PlainsEx
... dd 10824 15.54 14.22 15.29 +.55 ... dd 268929 5.70 5.63 5.70 +.02
25.40 18.46 OtterTail 1.19 6.0 27 7377 20.09 18.46 19.79 +.26 32.80 21.82 OwensM s .71 2.4 15 18483 30.37 28.83 29.87 -.26 37.36 10.50 OwensCorn ... 25 97450 34.52 29.53 33.33+2.89 39.56 25.55 OwensIll
... 9 141233 30.67 27.68 30.33+1.33
... ... 596 40.24 36.77 38.24 -.92 ... 61 4346 6.73 5.68 6.13 -.11
17.12 7.98 OpntTch .40f 2.5 59 3576 16.20 15.13 16.03 +.42 4.93 1.50 Optelecom ... dd 145 1.74 1.50 1.56 -.05
19.38 13.85 optXprs
... dd 2918 4.47 4.15 4.31 +.02
.80 4.2 15 33268 19.65 17.31 19.17 +.69
... dd 163540 6.02 5.75 5.83 -.17 ... cc 176966 26.13 23.24 25.82 +.89
... ... 35851 6.37 5.99 6.17 -.14
18.20 9.97 NY CmtyB1.00 6.2 14 249783 16.29 14.99 16.05 +.66 14.87 4.60 NY Times 4.18 .49 Newcastle
... 8 90916 9.46 8.43 9.28 +.29 ... 1 34185 3.22 2.40 3.05 +.38
... 16 39049 21.68 20.69 21.39 -.15
... ... 15589 92.54 86.17 91.67+3.05
... ... 48504 10.61 9.10 10.22 +.42 ... 32 629226 38.65 31.07 37.68+4.85 ... 15 57739 30.87 27.88 30.36 +.21 ... 50 173829 113.94 97.00 111.15+11.68
... 38 68074 55.89 49.39 54.18 +.93 ... dd 42717 12.43 11.43 12.23 +.52
23.24 17.54 NasdOMX ... 13 176188 18.95 17.54 18.59 -.18 39.29 26.06 NashF .72 2.0 dd 4355 37.72 35.32 36.11 -.71 8.37 2.31 NBkGreece .31e12.7 ... 291483 2.67 2.31 2.45 -.16 54.42 31.10 NatFuGas 1.34 2.8 18 26595 49.29 44.27 48.60+1.25 56.59 39.32 NatGrid 2.92e 7.2 ... 18608 41.94 39.32 40.54 -.64 36.98 20.00 NatInstru .52 1.6 64 10237 32.88 30.02 32.19 +.86 50.17 28.76 NOilVarco .40a 1.0 11 447669 40.33 34.51 38.13+1.24 24.59 15.54 NatRetPrp 1.50 6.8 46 38497 22.26 20.64 21.98 +.17 16.20 11.60 NatSemi .32 2.3 52 302515 14.37 13.19 14.05 +.10 36.82 24.23 NatwHP 1.80f 5.1 31 95726 35.90 31.96 35.49+1.80 56.00 31.53 Navistar
... 21 2997 693.01632.00 685.28+28.28
... dd 469548 19.72 16.39 19.03+1.30 ... cc 3610 4.48 4.21 4.43 -.01
52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales
32.25 20.24 RobtHalf .52 2.1 cc 97606 25.91 24.19 25.29 +.05 63.90 29.06 RockwlAut 1.16 2.2 31 70788 54.28 50.70 53.43 -.02 68.04 38.29 RockColl .96 1.6 16 59803 59.63 56.00 58.34 -.60 36.80 24.20 RogCm gs1.28 ... ... 31873 34.62 31.99 34.03 +.04 63.95 41.54 Roper .38 .7 22 34565 58.89 54.91 58.02 -.02 58.93 37.51 RossStrs .64 1.2 13 96621 53.66 50.86 52.40 -.15 43.97 26.50 Rostelecm 40.06 20.76 Rovi Corp 32.82 16.96 Rowan
... ...
62.33 37.68 RoyalBk g2.00 ... ... 98093 56.57 52.46 52.63 -3.21 19.03 9.07 RBScotlnd 38.12 11.80 RylCarb
... cc 85911 38.21 35.09 37.34 -.22 ... 9 323971 26.22 22.48 24.76 +.86
62.26 46.40 RoyDShllB3.36e 6.6 25 38975 51.51 48.17 50.64 -.32 63.75 46.19 RoyDShllA3.36e 6.4 26 122040 53.30 49.98 52.40 -.38 38.16 21.77 Ruddick .48 1.5 19 11029 33.52 31.75 33.02 +.10 31.92 21.55 Ryanair
48.49 24.09 Ryder 1.00 2.2 36 58722 45.54 41.32 44.94+1.46
26.03 14.85 Ryland .12 .6 dd 54653 18.82 17.10 18.60 +.29
S
19.76 16.65 SAIC
52.73 37.78 SAP AG .67e 1.6 ... 120156 43.00 40.95 42.43 -.84 37.12 22.13 SBA Com ... dd 104426 33.91 30.47 33.03+1.00 39.99 28.27 SCANA 1.90 5.2 12 54552 36.63 34.73 36.29 +.03 24.43 14.57 SEI Inv .20f .9 20 58345 21.44 20.35 21.09 -.16 18.64 14.82 SK Tlcm
68.08 18.04 SLGreen .40 .6 cc 91474 63.73 53.81 62.29+2.47
13.96 5.56 SLM Cp
72.27 43.97 SPX Cp 1.00 1.7 99 31431 60.57 55.80 59.10 +.71
24.00 16.57 SRA Intl
44.81 17.13 StMaryLE .10 .2 46 97755 44.03 37.12 43.24+3.27 89.84 35.13 Salesforce u46.88 13.02 SanDisk
... dd 43597 28.62 25.37 27.65 +.44 ... 15 125136 37.77 36.32 37.34 +.16
... 14 141716 17.33 16.71 17.19 +.03
10.73 6.71 STMicro .28f 3.6 dd 160358 8.06 7.28 7.74 -.24 43.66 26.77 SABESP lf 1.87e 4.9 ... 18940 38.21 34.21 37.82+1.03 27.04 17.87 Safeway .48f 2.2 dd 293126 22.73 21.74 22.14 -.64 29.00 4.95 SagaComm ... cc 885 25.34 23.67 25.34+1.39 37.44 22.14 StJoe 42.87 31.66 StJude
18.20 8.19 SndySpr .04 .3 dd 3536 16.12 14.09 15.48 +.16 20.30 2.16 Sanmina rs ... dd 66785 15.86 13.20 15.25 +.92 41.59 27.90 Sanofi 1.63e 5.4 ... 205688 30.44 28.01 29.91 +.50 15.06 8.71 SaraLee .44 3.1 33 707661 14.47 13.98 14.17 -.27 43.68 31.15 Sasol 1.19e 3.3 ... 24638 36.77 33.35 36.00 +.76
44.65 26.40 SaulCntr 1.44 3.8 31 8481 38.96 34.25 38.35+2.22
73.99 48.13 Schlmbrg .84 1.5 201052218 61.08 55.46 56.15 -4.14 19.95 15.70 Schwab .24 1.5 28 587079 16.79 15.70 16.34 -.33 49.58 33.13 Scotts .50 1.1 15 33330 46.07 44.03 44.43 +.11 48.08 26.48 ScrippsNet.30 .7 24 45509 46.06 42.26 45.18+1.74 21.58 8.20 SeagateT
125.42 53.90 SearsHldgs ... 44 77214 90.20 83.93 88.30 -.31 57.18 43.91 SempraEn 1.56 3.4 11 97453 46.56 43.91 46.00 -.10 23.36 14.97 SenHous 1.44 6.9 24 74366 21.13 19.25 20.84 +.37 d21.12 16.22 Sensata n
9.74 4.50 ServiceCp .16 1.9 18 139468 8.66 7.89 8.54 +.13 65.00 38.07 Shanda
20.94 15.20 ShawC gs .88 ... ... 7271 18.48 17.25 18.26 +.32 40.49 23.23 ShawGrp
21.29 9.30 ShipFin 1.32f 7.3 7 38314 18.82 16.00 18.08+1.27 68.35 38.59 Shire .34e .6 68 43317 61.95 56.60 61.21+2.58 21.03 9.74 SiderNac s .19e 1.3 ... 400585 15.40 13.33 15.08 +.67 103.10 63.37 Siemens 2.41e 2.7 ... 56934 91.61 82.74 89.53 -.41 61.00 45.24 SigmaAld .64 1.2 18 46736 53.81 50.32 53.32 +.61 7.86 5.23 Slcnware .28e 5.1 ... 83010 5.71 5.23 5.44 -.25 21.58 7.12 SilvWhtn g ... 41 342693 19.27 17.28 18.89+1.07 93.59 45.00 SimonProp 2.40 2.8 93 144096 86.79 78.63 85.03 +.99 23.74 15.17 SimsMetal .18e 1.1 ... 8532 17.45 15.17 16.90 +.57 45.70 28.14 SinopcShng4.40e11.7 ... 1970 38.49 34.62 37.54+2.72 1.25 .30 SiriusXM
18.14 8.60 SkywksSol ... 21 454661 16.23 14.09 15.93+1.35 54.11 35.35 Smith&N .72e 1.6 85 3540 45.69 43.15 45.16 +.60 56.64 28.26 SmithAO .78 1.7 12 17894 47.79 43.86 46.62 +.28 49.66 22.12 SmithIntl .48 1.3 82 347639 40.87 37.08 37.56 -2.80
21.48 10.23 SmithfF
63.50 39.24 Smucker 1.60f 2.9 13 58030 56.27 54.39 55.22 -.73 49.98 26.03 SnapOn 1.20 2.7 19 23514 44.70 40.91 44.20+1.18 43.93 30.98 SocQ&M .62e 1.8 ... 35927 34.47 31.20 33.55 +.71 35.87 22.58 SonocoP 1.12f 3.6 18 22344 31.31 28.93 30.91 +.15 2.95 1.43 Sonus
40.45 23.60 SonyCp .27e .9 ... 67365 31.81 29.85 30.78 -1.48 39.00 10.01 Sothebys .20 .6 93 81381 33.13 27.80 32.50+2.12
28.00 10.83 Sourcefire
35.45 27.58 SouthnCo 1.82f 5.6 13 348171 33.60 32.45 32.70 -.92 36.98 18.46 SthnCopper1.16e 3.9 27 167624 29.83 26.06 29.48+1.63 8.79 6.00 SoNatBcVa ... 27 279 8.35 7.70 8.35 +.48 26.68 15.81 SoUnCo .60 2.8 18 45972 22.44 20.00 21.77 +.48 13.97 6.14 SwstAirl .02 .2 cc 492282 12.64 11.45 12.44 +.53 32.91 19.51 SwtGas 1.00 3.4 13 10440 30.01 28.12 29.62 +.08 10.75 4.32 SwWater .20 1.9 dd 6404 10.39 10.06 10.30 -.03 52.82 34.25 SwstnEngy ... 23 339829 38.29 34.79 37.61 +.34 40.79 22.29 SovranSS 1.80 5.0 42 10737 36.91 34.53 36.03 -.86 23.85 14.88 SpectraEn 1.00 5.0 15 238907 20.32 18.63 20.01 +.33
4.15 1.00 Spherix 5.78 2.78 SprintNex
27.85 17.20 StdMic 7.10 1.86 StdPac
... dd 2500 1.28 1.05 1.21 -.05 ... dd5818916
26.00 18.72 Staples .36f 1.7 19 420696 21.81 20.56 21.52 ... 4.54 3.01 StarGas .29 6.6 ... 5917 4.40 4.25 4.40 +.06
5.89 .51 StarScient
... 19 21344 36.99 36.41 36.94 +.19
66.27 31.20 StanBlkDk 1.32 2.4 19 112730 57.15 52.02 55.79 +.74
37.15 21.87 Stanley
27.93 12.55 Starbucks .40 1.5 26 503729 26.33 24.07 25.89 +.60 56.65 18.49 StarwdHtl .20e .4 42 152896 47.89 42.41 46.25 +.94 55.87 37.48 StateStr .04 .1 dd 294986 39.67 37.48 38.17 -1.48 26.68 18.06 Statoil ASA1.02e 5.1 ... 140032 20.56 18.44 20.10 +.32 7.64 4.42 StealthGs h ... dd 1378 5.28 4.78 5.10 +.21 20.47 12.43 StlDynam .30 2.0 23 277919 15.03 13.12 14.67 +.66 16.00 9.03 StellarOne .16 1.2 dd 3749 14.20 12.94 13.76 +.17 59.53 46.86 Stericycle
... 27 44076 58.90 55.66 58.62+1.08
38.16 22.22 Steris .44a 1.4 15 17685 32.38 30.50 31.83 +.04 20.10 10.52 Sterlite .15e 1.1 ... 99795 14.74 12.58 14.26 +.51
262.44 177.63 Strayer 3.00 1.3 29 8216 244.71223.44 240.00+2.41
59.72 37.14 Stryker .60 1.1 19 104536 53.73 51.22 53.03 +.33 52.55 25.53 StuLnCp 1.40 4.8 5 3294 29.81 27.34 29.35 +.28 50.00 39.16 SubPpne 3.36f 7.4 14 3910 46.69 43.50 45.61 +.96 8.00 3.10 SucampoPh ... cc 1237 3.85 3.39 3.83 +.25 35.96 23.73 SunLfFn g1.44 ... ... 30467 28.81 25.89 28.30+1.04 39.62 25.51 Suncor gs .40 ... ... 514265 31.20 27.65 30.46+1.04 34.49 21.45 Sunoco .60m 2.0 dd 130772 30.16 26.95 29.87+1.51
5.99 1.26 SunriseSen ... dd 25053 4.51 3.69 4.27 +.06 32.02 12.76 SunTrst .04 .1 dd 400728 27.73 24.39 26.95 -.03
17.93 12.13 Supvalu .35 2.6 7 211432 13.91 12.50 13.47 +.31 12.03 3.78 SusqBnc .04 .5 dd 55918 9.19 8.22 8.77 -.29 66.00 29.60 Sybase 19.16 13.97 Symantec
... 28 267944 64.41 63.99 64.33 +.29 ... 16 930178 14.73 14.03 14.17 -.54
57.74 42.96 Syngenta 1.13e 2.6 ... 41527 45.53 42.98 44.08 -1.33 23.74 17.83 Synopsys
31.99 21.38 Sysco 1.00 3.4 16 256183 30.07 28.43 29.81 +.27
T
21.30 16.45 TD Ameritr ... 17 230043 18.37 17.17 17.73 -.23 17.35 10.78 TECO .82f 5.3 13 117159 15.72 14.46 15.55 +.51 14.46 10.25 TFS Fncl .28 2.1 cc 20139 13.35 12.72 13.24 +.08 31.37 16.13 TIM Partic .71e 2.6 ... 21071 27.52 23.88 26.97+2.43 48.50 27.61 TJX
32.00 15.81 TNS Inc
35.34 7.95 TRWAuto
.60f 1.3 14 350698 46.15 43.00 45.46+1.48
... 12 11906 20.52 19.12 19.23 -1.25
... 9 126312 31.28 26.07 30.08+2.66
18.80 8.55 tw telecom ... 73 71239 17.88 16.03 17.49 +.35 11.69 8.97 TaiwSemi.46e 4.7 ... 821168 9.98 9.30 9.75 -.04 12.57 7.00 TakeTwo
20.22 12.34 TalismE g .25f ... ... 242035 17.11 15.55 16.99 +.58 45.27 28.96 Tanger 1.55f 3.7 65 28662 42.13 38.95 41.62 +.04 28.87 13.01 TargaRes 2.07 9.1 26 33604 23.13 20.45 22.65 +.91 58.52 36.36 Target .68 1.2 16 344963 55.33 52.75 54.53 +.18 7.88 3.94 TASER
... dd 149689 11.66 10.25 11.57 +.81 ... 13 114168 21.99 20.47 21.42 +.17
... dd 92860 1.75 1.11 1.53 +.33
... dd 7745 23.40 21.74 22.88 -.36 ... 56 218794 5.20 4.36 5.05 +.22
... 47 25994 21.36 17.80 20.64+2.38 ... dd 103953 17.57 16.02 17.24 +.24
... 52 225742 2.63 2.27 2.60 +.14 ... dd3984882
80.53 51.22 Sherwin 1.44 1.9 20 87650 77.24 73.79 76.63 +.91 88.88 46.33 Shinhan
... ... 29759 17.67 15.92 16.63 -1.09 ... ... 32613 41.71 38.67 41.01 +.08 ... 48 37723 34.82 30.78 34.11 +.93 ... ... 3988 71.95 63.24 70.11 -.90
23.43 17.10 SealAir .48 2.3 15 65745 21.12 19.83 20.84 -.12 4.24 1.51 Sealy
... cc 130788 87.50 78.80 86.53+3.29 ... 13 689328 47.51 40.06 46.62+5.14
... ... 87195 16.04 14.88 15.55 -.34
... 12 387806 11.65 9.89 11.11 +.71 ... 18 9800 21.77 20.50 21.57 +.11
... ... 33044 24.06 21.55 23.54 +.40
... ... 29663 13.82 12.05 13.40 +.32 ... 39 180765 30.13 26.11 29.00 +.66
27.35 ...
52 Week
SUNDAY, MAY 30, 2010
52.19 23.85 Tiffany 1.00f 2.2 19 231170 47.40 40.75 45.43+2.71
1.63 .92 Tii NtwkT
Hi Lo Stock Div Yld P/E 100s High Low Last Chg.
... 25 1253 1.58 1.40 1.52 +.02
Sales
35.17 24.27 THorton g .52 ... 19 17056 33.85 31.19 33.11 +.49 57.69 28.66 TW Cable 1.60 2.9 17 158709 56.09 49.30 54.73+4.26 34.07 22.64 TimeWarn .85 2.7 15 530247 31.69 28.46 30.99+1.13 35.90 15.93 Timken .52f 1.8 dd 44572 29.57 26.80 28.79 +.11 18.15 7.34 TitanMet 23.67 15.19 TollBros
... 98 240227 18.00 14.84 17.67+1.84 ... dd 238544 21.93 19.87 21.07 +.38
15.82 8.84 Tomkins .40e 2.9 ... 4421 14.33 12.80 14.00 +.33 56.54 32.89 Trchmrk .60 1.2 9 41545 52.79 47.66 51.53 +.91 77.57 43.00 TorDBk g 2.44 ... ... 73514 70.49 64.40 68.47+1.01 67.52 43.07 Total SA 3.23e 6.9 ... 284012 47.84 43.07 46.63 +.61 17.75 12.61 TotalSys .28 1.9 13 86056 14.75 13.93 14.60 +.14 91.97 71.00 Toyota
... ... 53385 75.58 71.81 72.34 -3.25
71.86 36.56 TractSupp .56 .8 20 23107 69.69 63.50 67.76+2.02 38.01 25.80 TrCda g 1.60 ... ... 22333 33.85 31.29 33.17 +.47 23.30 17.60 Trnsalta g1.16 ... ... 3049 19.82 18.76 19.40 +.36 56.42 35.59 TransAtlH .84f 1.8 8 19954 47.85 44.08 47.03 +.83 57.31 28.48 TransDigm7.65e ... 22 18654 53.20 49.54 52.76 -.11 94.88 52.05 Transocn
54.83 38.25 Travelers 1.44f 2.9 8 303307 50.05 47.69 49.47 +.24
26.51 10.05 Trex
33.57 17.97 TrimbleN 6.67 2.84 TrinityBio
... 47 33972 29.37 26.73 28.73 +.03 ... 11 2381 6.40 5.95 6.28 +.12
54.15 23.06 Tuppwre 1.00 2.4 14 67115 43.64 38.26 42.49 +.87 19.99 12.16 Turkcell .66e 4.9 ... 42307 13.69 12.54 13.48 +.72 15.23 6.21 TwinDisc .28 2.2 cc 1841 13.11 11.92 12.83 -.14 32.98 16.12 TycoElec .64 2.2 dd 238398 29.36 26.87 28.82 +.89 40.61 25.24 TycoIntl .83e 2.3 dd 348482 37.08 35.14 36.19 -.52 20.57 10.76 Tyson .16 .9 dd 370867 17.81 16.50 17.58 +.54
U-V
23.83 3.07 UAL
23.80 11.25 UBS AG 21.82 9.06 UDR
u8.84 2 US Airwy 6.52 3.22 USEC
... dd 347795 20.62 17.38 20.01+1.48 ... ... 279212 13.78 12.58 13.33 -.25 .72 3.5 dd 144181 20.74 18.29 20.33 +.57
27.88 23.18 UGI Corp 1.00f 3.8 11 36411 26.41 24.30 26.14 +.75 53.25 38.03 URS
... 12 29009 45.38 42.37 44.58 -.40
... dd 840867 8.97 6.97 8.83+1.62 ... 16 230141 5.35 4.23 5.28+1.04
17.59 10.48 UTiWrldwd.06 .4 35 32285 14.56 13.27 14.45 +.17 57.21 33.75 UltraPt g
51.02 29.55 Ultrapar 1.14e 2.6 ... 6106 45.73 41.81 44.51 +.39
36.49 19.49 UndrArmr
... 29 106167 46.53 40.40 46.02+2.92
... 34 60004 35.00 29.12 33.69+2.71
32.41 23.10 Unilever .67e 2.5 ... 96080 27.44 25.74 27.04 +.15 78.61 44.00 UnionPac 1.32f 1.8 18 244116 72.13 67.17 71.43+2.01 40.41 12.20 Unisys rs
31.99 16.39 UBWV 1.20 4.5 19 7590 27.92 26.14 26.92 -.89
4.24 2.28 UtdMicro
... 4 40489 23.71 20.82 23.20+1.14 ... ... 246168 3.39 3.00 3.31 +.03
... dd1032478 16.49 14.80 15.36 -.99 ... 81 27075 3.47 2.90 3.25 +.05
70.89 46.41 UPS B 1.88 3.0 25 288850 63.62 59.53 62.76 +.38 28.43 16.11 US Bancrp .20 .8 22 915207 24.46 22.86 23.96 -.02 44.74 33.84 US Cellular ... 20 4572 42.05 38.91 41.51+1.86 70.95 28.62 USSteel .20 .4 dd 932756 48.93 43.61 47.21 +.11 77.09 49.00 UtdTech 1.70 2.5 16 294348 68.41 63.79 67.38 +.94 61.97 36.00 UtdThrp s
... 30 33923 52.93 49.65 51.22 -.29
36.07 23.23 UtdhlthGp.50f 1.7 8 440954 29.55 28.11 29.07 +.37
56.21 31.72 UnvslCp 1.88 4.6 7 17863 48.73 40.73 40.87 -6.82
16.16 8.05 UnivDisp
... dd 21237 16.16 12.51 15.49+1.78
43.63 23.48 UnvHlth s .20 .5 16 84245 43.63 40.71 42.38 +.44 26.42 14.37 UnumGrp .37f 1.6 8 311219 23.77 20.98 23.10 +.64 40.84 18.85 UrbanOut
... 26 160490 37.14 34.49 36.30 +.75
17.82 12.26 UrsBidA .97 5.8 32 6198 17.32 15.98 16.74 -.07 89.23 53.53 VF Cp 2.40 3.1 17 71990 78.48 74.92 77.35 -.54
54.00 23.42 VSE Corp .20 .5 8 629 38.83 35.87 38.31+1.67
34.71 15.58 Vale SA .52e 1.9 ...2185239 27.80 23.66 27.19+1.49 29.60 13.48 Vale SA pf .52e 2.3 ... 826556 23.52 20.11 23.05+1.17 50.40 21.42 ValeantPh
... 14 69735 46.96 43.08 46.48+1.58 1.04 .88 1.03 ...
23.49 15.29 ValeroE .20 1.1 dd 560963 19.00 16.83 18.68 +.54 28.19 20.88 Validus .88 3.6 3 44729 24.78 23.41 24.56 +.62 33.13 21.51 Valspar .64 2.0 15 41291 31.70 29.55 31.37 +.56
16.65 7.05 VandaPhm ... dd 16131 7.87 7.20 7.31 -.48
57.70 31.21 VarianMed ... 20 74649 50.75 47.25 50.09+1.57 49.63 27.21 Ventas 2.14 4.6 30 95138 47.87 43.25 46.95 +.97 40.00 24.27 VeoliaEnv 1.63e 6.3 ... 21488 26.13 24.27 25.70 -.09 13.75 8.95 Verigy
29.23 17.54 Verisign
31.75 26.10 Verisk n
... dd 28083 10.39 9.59 10.16 +.03
... 23 335109 28.16 25.88 27.91 +.56
... ... 82733 30.40 28.42 30.25+1.24
34.13 26.49 VerizonCm 1.90 6.9 291057822 27.82 26.80 27.52 -.44
5.70 2.53 Versar
44.24 28.15 VertxPh 37.07 19.95 ViacomB
... 18 5473 3.79 3.05 3.27 -.12
... dd 208671 37.82 33.11 34.59 +.47 ... 13 253008 34.41 31.15 33.61+1.03
25.40 14.14 ViadCorp .16 .7 dd 8258 23.62 20.89 23.16 +.96 22.55 9.63 VimpelCm .33e 2.1 15
33.31 16.80 VivoPart1.13e 4.1 ... 82802 28.64 23.91 27.32+2.18 u66.60 25.75 VMware
21.94 13.83 Vocus
W-X-Y-Z
36.57 28.59 WGL Hold 1.51f 4.5 14 20732 34.70 33.00 33.85 -.17
51.77 28.18 WMS
... 26 30326 47.72 43.44 46.33 +.82
5.31 4.58 5.13 +.72
31.00 22.50 WP Carey 2.01f 7.2 17 1510 29.09 27.05 28.02 +.67 57.14 30.72 WPP plc 2.03e 4.3 ... 3973 48.10 43.19 46.98+1.26 4.65 1.70 WSB Hldgs ... dd 227 3.75 3.00 3.75 +.21 56.27 47.35 WalMart 1.21f 2.4 13 842442 51.54 50.00 50.56 -.81 40.69 27.89 Walgrn .55 1.7 15 360266 33.20 31.78 32.04 -1.06 99.45 28.89 WalterEn .50f .6 39 182642 80.83 68.58 79.33+7.83 29.24 11.73 WarnerChil ... 11 67483 23.64 22.24 23.12 -.61
547.58 330.10 WshPst 9.00 1.9 28 3886 485.93 457.13 465.73 -17.94 32.95 20.41 WREIT 1.73 5.9 61 32195 29.87 27.17 29.38 +.77
36.08 24.33 WasteCon ... 23 29810 35.56 33.01 35.21+1.16 35.99 26.31 WsteMInc1.26 3.9 16 155199 32.84 31.11 32.51 +.43 73.78 42.35 Waters u44.34 28.06 WatsnPh 23.75 13.08 WeathfIntl
... 20 86368 70.07 63.86 68.44+2.94 ... 21 78017 44.80 41.27 44.16+1.29 ... 49 887982 14.75 13.08 14.12 -.58
22.68 6.63 WebsterFn .04 .2 dd 41018 19.69 16.90 19.15 +.65 24.17 12.85 WeinRlt 1.04 5.0 22 57571 21.23 19.01 20.86 +.42 38.32 30.51 WeisMk 1.16 3.4 14 4263 35.21 33.30 33.77 -1.57 39.12 16.55 Wellcare 70.00 44.00 WellPoint
... 33 22612 27.55 25.09 27.26 +.98 ... 5 205399 52.03 49.82 51.30 +.05
34.25 21.57 WellsFargo.20 .7 112700199 29.75 27.44 28.69 -1.42 5.55 3.55 WendyArby .06 1.3 27 254173 4.58 4.25 4.51 +.22 24.59 16.26 WernerEnt .20a .9 27 68153 23.20 21.30 22.54 +.20 416.00 276.00 Wesco 1.64 .5 54 309 360.38340.99 353.85 -3.20 44.84 31.55 WestPhm .64 1.6 17 9620 40.17 38.10 39.35 -.37 23.93 16.70 WestarEn 1.24 5.6 15 60031 22.30 21.10 22.00 +.09 10.11 6.67 WstAstHI2 1.0812.1 q 14315 9.03 8.47 8.95 +.22 12.62 11.09 WAstInfOpp .48 4.0 q 6340 12.18 11.73 12.09 +.01 47.44 22.99 WDigital
20.64 15.11 WstnUnion.24 1.5 13 382706 16.32 15.15 15.96 +.06 14.40 6.28 Westmrld
... 6 345473 36.54 33.69 34.81 -1.20 ... dd 1848 10.90 9.67 10.37 -.25
133.55 71.00 Westpac5.59e 5.7 ... 1238 99.22 89.50 98.23+3.89 53.69 27.07 Weyerh .20 .5 dd 135329 43.85 39.85 42.58 -.40 118.44 39.66 Whrlpl 1.72 1.6 18 87898 106.83 94.11 104.44+5.40 363.37 201.14 WhtMtIns1.00 .3 6 1018 333.80306.01 326.80+7.70 93.22 29.77 WhitingPet ... 95 102466 85.59 72.51 83.71+7.78 43.18 17.16 WholeFd
... 36 117969 41.31 38.21 40.43+1.19
24.66 13.59 WmsCos .50f 2.5 31 379125 20.30 18.16 19.75 +.35 42.75 17.10 WmsPtrs2.63f 7.1 12 21666 38.36 34.86 37.27 +.89 31.70 10.17 WmsSon .60f 2.0 25 139764 30.50 27.79 29.88+1.04 34.98 23.88 WillisGp 1.04 3.4 18 46261 30.85 28.94 30.62 +.05 20.23 9.75 WilmTr .04 .3 dd 56439 15.86 14.49 15.08 -.84 25.97 11.66 WimmBD s .26e 1.2 ... 25377 21.67 18.23 21.00 +.23 11.65 6.02 Windstrm1.00 9.4 16 339359 10.95 10.22 10.67 +.12 17.43 6.01 Winnbgo
... dd 24595 12.93 11.40 12.13 -.69
24.74 10.56 Wipro .14e .7 ... 27161 21.82 18.84 21.15 +.64 53.80 36.80 WiscEn 1.60 3.3 16 43306 49.55 46.84 49.00 +.29 50.33 23.35 WooriFn
... ... 402 39.23 34.51 37.33+1.03 ... ... 42856 4.62 4.11 4.47 -.05
20.84 7.37 TataMotors.13e .8 ... 92404 17.33 15.25 16.68 +.35 45.03 21.85 Taubmn 1.66 4.1 dd 38980 41.07 37.42 40.49 +.62 46.92 13.52 TeckRes g .40 ... ... 342164 35.42 28.67 34.02+2.13
10.55 4.27 TlCmSys
... 10 101180 5.34 4.27 5.01 +.03
22.86 12.87 TelNorL 2.93e19.0 ... 88688 15.57 14.21 15.45 +.77 21.96 7.85 TlcmArg .90e 5.5 ... 23936 16.71 14.79 16.30 +.06 18.50 10.86 TelItalia .68e 5.7 ... 28095 12.01 10.86 11.83 +.25 12.96 8.67 TelItaliaA .83e 8.9 ... 5000 9.43 8.67 9.28 -.16 27.44 17.50 TelSPaulo 2.82e14.5 ... 7701 19.63 18.20 19.49 +.45 44.57 29.48 Teledyne
... 12 8857 39.97 37.17 39.31 -.15
... dd 80790 2.91 2.30 2.82 +.30 ... dd 5517 3.02 2.74 2.97 +.04
28.52 21.65 PiedNG 1.12f 4.4 18 26300 25.95 24.50 25.41 +.06 39.10 26.35 PinWst 2.10 6.0 15 54787 35.53 33.72 35.11 -.06 9.90 3.86 PionDrill
... dd 53270 6.09 5.00 5.93 +.40 ... 17 7679 33.50 30.79 33.11 -.27
... 16 216012 22.89 20.45 22.10 -.64
43.75 27.44 PlumCrk 1.68 4.8 35 134388 35.83 33.17 35.02 -.19 65.00 26.54 Polaris 1.60 2.7 17 37807 60.73 55.62 58.70+1.36 95.59 49.20 Polo RL .40 .5 18 67291 88.94 81.30 86.86+2.59 34.14 16.70 Polycom
... 43 50836 31.05 27.78 30.03 -.17
12.83 8.25 PortglTel .77e 7.6 ... 28384 10.52 8.88 10.09 +.88 128.42 80.85 Potash .40 .4 27 230619 101.39 92.87 99.19+1.58 24.93 16.80 PSh Tech
... dd 2321 7.46 6.31 7.23 +.53
... 15 1520 349.97327.11 345.55+4.55
50.65 33.18 PwShs QQQ.21e .5 q6101143 45.99 43.23 45.60 +.76 12.68 5.16 Pozen
... q 613 22.33 20.68 22.10 +.71 ... dd 19961 8.15 7.36 7.68 -.29
89.00 67.19 Praxair 1.80 2.3 19 138283 78.92 73.81 77.60 +.50 135.40 67.44 PrecCastpt.12 .1 18 66799 121.00111.86 116.70 -1.50 9.34 4.01 PrecDril
59.44 36.67 PriceTR 1.08f 2.2 25 147038 51.98 47.03 49.52 -1.47
273.93 99.53 priceline 34.67 21.22 PrideIntl
... 22 290277 26.95 22.77 24.77 -.38
31.41 16.77 PrinFncl .50f 1.8 12 176592 28.13 24.58 27.19 +.99 64.58 39.37 ProctGam 1.93f 3.2 16 768367 61.98 60.05 61.09 -.76 42.20 34.03 ProgrssEn 2.48 6.4 12 120454 38.94 37.13 38.59 +.13 20.94 14.12 ProgsvCp .16e .8 12 239469 19.90 18.99 19.59 -.22 15.04 6.54 ProLogis .60 5.3 dd 656965 11.89 10.47 11.38 -.10 8.51 4.00 ProvET g .72 ... ... 86990 7.14 6.39 7.03 +.10 66.80 32.25 Prudentl .70f 1.2 9 215893 59.25 52.42 57.71+1.32 21.86 11.40 Prud UK .61e 3.9 ... 24006 16.10 14.41 15.61 +.59 34.14 29.01 PSEG 1.37 4.5 9 145694 30.96 29.02 30.63 +.37 100.58 60.68 PubStrg 3.20f 3.5 34 112941 94.26 85.78 92.69+2.22 13.91 7.84 PulteGrp
... dd 435689 11.29 10.15 11.14 +.30
Q-R
24.00 17.20 QIAGEN ... 33 55179 21.18 19.78 21.08 +.57
49.80 34.52 Qualcom .76f 2.1 191117180 36.15 34.52 35.56 -.14 25.80 16.75 QuantaSvc ... 26 160933 21.22 19.96 20.73 -.39
62.83 40.80 QstDiag .40 .8 14 96746 53.00 50.88 52.75 +.50
19.65 12.50 QuestSft
52.55 27.98 Questar .52 1.2 17 100393 45.34 42.09 44.86 +.77 16.59 7.93 QksilvRes
5.53 3.30 QwestCm .32 6.1 171563551 15.38 4.90 RCN
22.90 13.08 RPM .82 4.1 16 31438 20.04 18.41 19.81 +.25 7.64 3.50 RRI Engy
5.40 .50 RadioOne
24.00 12.64 RadioShk .25 1.2 12 159559 20.68 18.65 20.44 +.62 69.86 52.66 Ralcorp 26.00 11.83 Rambus
... 22 101243 19.62 17.63 19.36 +.97 ... 25 149986 12.53 10.53 12.21 +.31 ... dd 58616 14.53 14.24 14.53 +.17 ... 5 485707 4.47 3.82 4.42 +.29
... dd 447 4.17 3.70 4.11 +.07
... 13 24233 60.95 58.72 60.07 +.03
... 41 175700 25.50 22.45 23.44 -.76
91.75 55.06 Randgold .17e .2 cc 48424 88.15 80.71 87.45+5.78 60.13 35.48 RangeRs .16 .4 cc 159557 45.74 40.94 44.95+1.48 31.25 14.95 RJamesFn .44 1.6 18 45294 28.61 26.28 28.27 +.79 50.72 33.63 Rayonier 2.00 4.5 24 37814 45.31 42.06 44.88 +.74
60.10 41.90 Raytheon 1.50 2.9 10 163426 53.60 51.09 52.41 -1.29
34.54 19.83 RltyInco 1.72 5.5 30 35722 32.00 29.17 31.14 +.52 32.19 18.11 RedHat
... 65 117517 30.34 28.02 29.31 +.09
19.45 12.90 RedwdTr 1.00 6.6 10 39113 15.31 14.05 15.19 +.68 25.28 19.85 ReedElsNV1.10e 5.3 ... 5197 21.29 19.85 20.91 +.13 34.26 26.47 ReedEls plc 1.25e 4.5 ... 2100 28.34 26.47 27.99 +.46 42.55 28.10 RgcyCtrs 1.85 5.0 dd 79882 37.26 34.43 36.75 +.12 9.33 3.30 RegionsFn .04 .5 dd1186582
56.49 31.86 ReinsGrp .48 1.0 8 20827 47.87 44.38 46.97 +.52 55.47 32.85 RelStlAl .40 .9 21 55972 47.05 41.33 45.91+1.94 57.99 43.10 RenaisRe 1.00 1.8 4 37471 54.93 52.19 54.06 -.03 28.65 18.97 Repsol 1.37e 6.7 ... 69075 20.97 18.97 20.52 -.59 31.60 21.29 RepubSvc .76 2.6 21 140411 29.37 27.65 29.12 +.47 88.08 54.30 RschMotn 70.65 35.99 ResMed 19.87 4.29 Revlon
... 13 532121 62.25 57.51 60.69 -.92 ... 28 43543 63.80 58.88 62.89+1.76 ... 19 7947 14.34 12.71 13.85 -.38
56.23 36.32 ReynldAm 3.60 6.9 11 84156 52.79 49.88 52.14 +.43 5.25 2.57 Richmnt g ... ... 4858 5.19 4.61 5.00 +.38 62.24 30.00 RioTinto s.45e 1.0 ... 239404 47.31 40.25 46.10+3.62 2.35 1.00 RiteAid
... dd 300086 1.22 1.05 1.15 +.02 5.30 4.94 5.24 +.23
... ... 89256 6.97 5.54 6.91 +.83 ... 18 93642 200.97185.13 191.16 -.08
89.62 54.45 TelefEsp 4.78e 8.3 ... 64934 58.60 54.46 57.37 -1.85 19.05 12.81 TelMexA1.36e 9.7 ... 209 14.32 12.81 14.06 +.74 19.36 13.00 TelMexL 1.36e 9.7 ... 124647 14.44 13.00 14.07 +.48 35.74 24.63 TelData .45 1.4 18 16298 33.43 30.26 32.88+1.29 31.12 23.33 TelDta spl .45f 1.6 ... 6181 29.30 26.11 28.85+1.51 9.45 4.96 Tellabs .08 .9 23 492415 9.24 8.50 9.00 -.03 19.94 10.98 TelmxIntl .25e 1.4 ... 144059 18.16 17.18 17.87 +.11 19.56 10.85 TelmxIntA .26e 1.5 ... 438 17.97 16.00 17.66 +.22 37.66 24.69 Telus g 2.00f ... ... 8221 35.56 33.00 34.54 +.13 28.20 21.26 TmpDrgn .92e 2.3 q 7810 24.20 21.84 24.14+1.61 15.37 11.03 TmpEMI 1.00a 7.1 q 7766 14.18 13.40 14.04 +.30 36.29 9.78 TempurP
47.79 23.86 Tenaris .86e 2.3 ... 119289 38.79 33.15 37.12 +.44 6.46 2.46 TenetHlth 27.50 5.80 Tenneco 34.55 20.53 Teradata 13.37 5.96 Teradyn
43.52 14.97 Ternium .50e 1.5 9 20101 35.76 29.02 34.05+1.25 2.95 .37 TerreStar 14.64 6.77 TetraTech
... 24 55442 34.32 29.41 33.20+1.73 ... 34 467973 5.80 5.26 5.72 +.35
... dd 78152 23.49 19.59 22.16+1.46 ... 20 104326 32.17 30.21 31.94 +.72 ... 69 293516 11.39 10.17 10.98 +.12
... dd 95324 .57 .46 .48 +.06 ... 4 51718 11.67 9.64 10.06 -.52
64.95 45.13 TevaPhrm .68e 1.2 25 802024 57.46 53.79 54.82 +.23 27.44 18.22 TexInst .48 2.0 14 806288 24.90 23.45 24.42 -.15 25.30 8.51 Textron .08 .4 dd 339665 21.34 18.89 20.67 +.10 57.40 36.27 ThermoFis ... 23 199685 52.73 49.66 52.06+1.20 44.05 23.82 ThmBet
38.91 27.49 ThomsonR 1.16 3.3 18 29059 35.84 33.27 35.31 +.25 45.25 23.46 Thoratec
... 18 19215 39.26 36.17 38.34 -.18 ... 73 54462 44.90 40.53 43.87+2.89
90.52 55.23 3M Co 2.10 2.6 16 249271 81.69 77.31 79.31 -1.39 57.08 40.05 Tidwtr 1.00 2.4 8 95922 43.32 40.05 41.81 -1.24
EXCHANGE TRADED PORTFOLIOS
83.81
52-Week High
151.27 33.91 38.47
175.00 59.70 39.74 64.03 60.52 30.25 72.24 41.78 68.10 28.85 48.93 25.14 80.93 29.00 23.40 16.89 10.71 53.15 61.60 12.36 45.14 13.46 19.44 46.66
122.50 46.66 50.25
7.94 6.85 7.63 +.16
100.31 58.09 43.64 64.48 54.01 67.60 71.27 79.32 74.66 55.00 61.07 65.62 55.40 36.91
135.81 25.73 25.54 50.65
Includes 100 largest-volume portfolios
Low Stock
Div
17.84 BarVixShT 121.27 CurEuro 18.66 DBGoldDL 14.02 DrxEMBll s 37.73 DirEMBr rs 10.78 DirFBear rs 11.70 DrxFBull s 5.95 DirREBear 13.89 DrxREBll s 5.30 DirxSCBear 19.67 DirxSCBull 12.12 DirxLCBear 25.11 DirxLCBull 8.09 DirxEnBear 19.76 DirxEnBull 15.32 iSAstla 48.03 iShBraz 19.55 iSCan 16.75 iShGer 12.92 iSh HK 9.10 iShJapn 31.67 iSh Kor 34.04 iShMex 8.54 iShSing
28.41 iSPacxJpn 9.51 iSTaiwn 12.27 iShSilver 34.09 iShChina25 87.30 iSSP500 30.12 iShEMkts 31.74 iShSPLatA 87.30 iShB20 T 43.29 iS Eafe
26.68 iSRusMCV 43.97 iSR1KV 38.69 iSR1KG 47.55 iSRus1K 43.26 iSR2KV 51.47 iSR2KG 47.27 iShR2K 29.14 iShREst 38.95 iShFnSc 41.37 iShSPSm 34.05 MktVGold 17.65 MktVRus 86.96 OilSvHT 20.40 PwshDB
22.02 PS USDBull 33.18 PwShs QQQ
5.77e
.15e .04p
3.08e 4.85e 8.22e 5.18e 2.72e .55e .14e .70e
1.43e .21e
.55e
2.22e .58e .75e
3.70e 1.44e .72e
1.22e .69e
1.06e 1.00e .42e .75e
1.86e .68e .54e .11p .08e
1.74e .21e
Last Chg.
28.58
122.37
-4.73 -2.99
32.15 +1.94 22.78 +1.20 50.30 14.93 24.14 7.16
-4.95 -.24 -.31 -.74
42.83 +2.33 6.86
.66e .33e .38e .32e .33e
48.04 +2.20 15.87 47.58 12.01 29.51 20.11
-.48 -.42
+.64 -.26 -.25
63.52 +2.38 26.17 19.15 14.78 9.51
44.00
+.82 +.49 +.18 -.10
-.09 -.24
48.89 +1.58 11.01 37.01 11.36 18.03
109.70 38.10
42.81 +1.12 96.50 48.32 38.86 57.52 48.48 60.56
+.06 +.86 -.01
+.74
39.38 +1.17 +.30 +.76
-1.93 -.30
+.71 +.43 +.16 +.34
62.57 +1.06 71.39 +1.45 66.25 +1.18 49.95 +1.18 52.91 58.41
69.32 61.57 51.33 52.23 72.19 39.21 45.70 59.79 82.25
121.15 119.40 49.29 49.45 77.90 40.14 39.47 51.07 40.40 86.01
196.63 15.00 23.75
+.01 +.56
49.86 +2.65 29.63 +1.02 98.21 21.96 25.34 45.60
-5.22 +.48 +.36 +.76
108.28 112.58 122.24 154.80 122.12 20.00 29.22 40.24 29.79 45.64 45.95 60.48 30.67 35.47 33.16 28.20 36.13 62.30 17.12 33.46 24.16 32.08 16.26 42.19 62.65 54.36 43.98 52.90 24.35
52-Week High
17.97 10.70 Worthgtn .40 2.7 dd 34319 15.18 13.61 14.72 +.23 27.94 10.29 Wyndham .48 2.0 16 142726 24.27 21.41 23.60+1.03 93.99 29.05 Wynn 1.00 1.2 cc 164785 85.99 72.78 83.88+5.20 20.39 9.64 XL Cap .40 2.3 29 287808 18.23 16.22 17.61 +.24 49.19 32.87 XTO Engy .50 1.2 13 470344 43.54 41.34 42.74 -.21 22.14 16.84 XcelEngy1.01f 4.9 13 145889 20.75 19.81 20.49 -.18 11.72 5.92 Xerox .17 1.8 141080832 28.00 18.94 Xilinx
45.99 23.30 YPF Soc 3.03e 8.5 ... 264 38.45 33.70 35.80 +.83 19.12 13.97 Yahoo
15.78 ...
19.13 7.11 VirgnMda h .16 1.0 ... 214177 16.53 14.70 16.16 +.75
7.69 2.27 VA Cmce ... dd 1212 7.00 6.50 6.67 -.01
97.19 58.00 Visa
.50 .7 20 486944 76.20 71.77 72.46 -1.74 ... 88 174617 67.17 58.79 66.21+5.87
... dd 4512 15.75 14.36 15.66+1.04
24.04 17.04 Vodafone 1.26e 6.3 ... 635809 20.32 18.43 20.10+1.05
86.79 39.65 Vornado 2.60 3.3 33 103457 79.79 71.05 77.68+1.67
62.00 39.14 VulcanM 1.00 2.0 cc 63244 52.00 47.42 50.48 +.98
... 61003236 63.89 52.05 56.77 -2.47
... cc 15221 24.01 21.80 22.74 -.79
9.50 8.46 9.31 +.09
.64 2.6 19 415580 24.89 22.75 24.45 +.11 ... 271275669 15.84 14.89 15.34 -.14
14.37 8.22 Yamana g .06f .6 45 475800 10.93 9.87 10.76 +.72 28.72 11.60 YanzhouC.37e 1.6 ... 30101 23.62 20.04 23.41+2.13 44.00 32.24 YumBrnds .84 2.1 19 195408 41.65 38.25 40.95 +.80 31.00 20.98 ZebraT 64.77 38.55 Zimmer
... 26 13738 28.00 25.64 27.50 +.70 ... 16 119901 56.67 53.58 55.93 +.10
30.29 10.25 ZionBcp .04 .2 dd 374039 24.95 21.67 23.95 +.15 3.97 3.23 ZweigTl .4111.0 q 19982 3.79 3.51 3.72 +.06
SMALLER LOCAL STOCKS
Sales Weeks
Stock P/E
...
AmCapLtd 5 449513 AnnapBcp ... CarrollB .16
100s
71
65
CtrlVABsh ... 409 CoStar 52 12133 CogentC ... 12316 CmstkHme ... 11791 FstMariner ... 1602 IndepFed lf
... 19
IntegralSy ... 3914 Optelecom ... RGC Resc 1.32 15
145 19
Sinclair ... 17943 StanlFrn ... 6655 TESSCO s .40f 16 TlCmSys
761
UBWV 1.20 19 UtdThrp s
30
10 101180 7590
33923
High
5.54 4.50 5.35 2.06
41.65 9.30 2.40 1.31 1.28 7.10 1.74
31.95 6.91 6.96
19.26 5.34
27.92 52.93
Low
4.57 4.20 5.15 1.74
39.10 8.46 1.97 1.20 1.20 6.62
d1.50 30.70 5.74
d5.00 16.80 d4.27 26.14 49.65
Last Chg.
5.33 +.29 4.39 +.19 5.30 1.86
40.77
-.34 -.09 -.81
9.05 +.19 2.16
1.29 +.09 1.21 6.84 1.56
31.25
-.05 ...
-.26 -.05 ...
6.64 +.19 5.25
-.45
26.92 51.22
18.74 +1.87 5.01 +.03 -.89 -.29
Low Stock
47.37 ProShtS&P 28.37 PrUShS&P 26.28 ProUltDow 24.46 PrUlShDow 31.83 ProUltQQQ 15.12 PrUShQQQ 23.32 ProUltSP 37.55 ProUShL20 34.85 PrUSCh25 rs 45.60 ProUSEM rs 23.94 ProUSRE rs 14.25 ProUltRE rs 16.71 ProUShtFn 32.70 ProUFin rs 21.97 ProUltO&G 14.34 ProUBasM 16.88 ProUSR2K 16.53 ProUltR2K 26.27 ProUSSP500 73.00 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 74.24 RetailHT 80.96 SpdrDJIA 88.82 SpdrGold 97.90 SP Mid
87.00 S&P500ETF 9.04 SpdrHome 16.47 SpdrKbwBk 33.39 SpdrLehHY 17.24 SpdrKbw RB 25.78 SpdrRetl 27.90 SpdrOGEx 31.63 SpdrMetM 19.64 SemiHTr 23.85 SP Matls 24.84 SP HlthC 22.57 SP CnSt
21.70 SP Consum 43.66 SP Engy 10.83 SPDR Fncl 20.21 SP Inds 16.70 SP Tech 25.58 SP Util
6.72 US NGsFd 30.93 US OilFd 43.60 VangTSM 27.82 VangREIT 29.86 VangEmg 38.00 VangEur 15.62 WT India
Div
.53e .41e
Last Chg.
52.35
34.38 41.63 29.20
-.27 -.29 -.39
57.79 +1.78 17.99 36.24
40.28 +1.53 42.17 56.52 27.34
.50e .30e
.22e .15e
.04e .23e
1.67e 2.60e
1.67e 2.21e .13e .25e
4.76e .36e .50e .25e .37e .55e .52e .53e .73e .41e
1.00e .20e .59e .31e
1.26e
1.15e 1.85e .55e
1.91e .05e
39.87 +1.75 21.08 57.28 28.65
+.15 -.75
+.09 -3.06
-3.18 -1.84
-.14 -.15 -.31
29.48 +1.69 20.35
31.24 +1.01 34.56
136.78 +1.12 9.76
15.36 97.12
101.47
-.92 -.66
+.97 -1.97 +.43 -.37
118.88 +3.66 138.61 +2.31 109.37 17.22 24.77 37.81 25.21 40.64
+.25 +.48 -.29
+.24 -.08
+.89
40.97 +1.49 51.39 +2.67 27.42 30.75 28.87 26.35 32.37 53.05 14.68 29.60 21.64 28.76 7.43
34.04 +1.77 56.09
49.51 +1.17 38.20 40.86 21.48
+.52 +.38 +.07 -.27
+.64 -.02 -.07
+.18 +.17 +.14 +.40
+.38 +.79 +.17
-.20
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