G6 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg.


Continued from previous page Sales


37.98 22.05 Disney .35 1.0 18 663394 34.26 32.41 34.24 +.55 33.14 13.88 DrReddy .13e .4 ... 66496 33.14 29.59 31.37+1.90 69.72 34.14 DolbyLab 31.41 21.30 DollarGn n 63.82 40.58 DllrTree


42.56 31.30 DomRescs 1.83 4.5 14 163531 40.82 39.03 40.60+1.60 17.50 11.75 DmRsBW 1.10e 8.9 ... 954 12.50 12.00 12.39 +.21 79.00 13.84 Domtar grs1.00 1.7 9 46773 58.87 52.15 58.00+2.30 47.38 31.35 Donldson .48 1.1 25 16441 43.76 40.70 43.58+1.62 23.20 10.36 DonlleyRR 1.04 5.8 16 143065 18.15 17.07 17.96 +.22 7.19 .78 DoralFncl


41.45 23.91 DuPont 1.64 4.4 14 445446 37.67 33.95 37.61+3.20 u27.17 8.25 DuPFabros .48f 1.7 cc 43791 27.58 23.78 27.46+3.74 17.94 13.91 DukeEngy .96 5.9 13 452805 16.24 15.57 16.17 +.56 14.35 7.45 DukeRlty .68 5.6 dd 155862 12.27 10.89 12.25 +.94 84.95 69.10 DunBrad 1.40 1.9 13 15468 71.85 69.35 71.84+1.35 20.80 11.50 ETrade rs 28.37 15.77 eBay 20.00 12.31 EMC Cp


14.49 7.09 EagleBncp 6.80 4.00 EagleBulk


32.05 14.22 DowChm .60 2.2 22 586850 26.75 24.09 26.72+1.88 38.93 20.41 DrPepSnap1.00f 2.7 19 154969 37.37 35.62 37.29 +.80 44.77 25.80 DrmWksA ... 18 43041 29.53 27.73 29.09 +.17 30.58 13.09 DressBarn 35.90 22.87 DresserR


... 16 63180 26.50 23.85 26.47+1.02 ... 14 69837 35.07 32.03 34.67+1.43


55.50 30.30 Dover 1.04 2.3 20 76617 45.18 41.42 45.14+2.09 7.45 2.73 DoverDG .12 4.0 11 4812 3.12 2.73 2.99 -.05 2.40 1.10 DoverMot


... 13 16200 2.90 2.48 2.68 -.07 ... dd 1555 2.18 1.86 1.90 -.05


... 32 28345 67.03 62.81 66.60 +.45 ... ... 78674 31.23 28.84 29.97 -.07 ... 17 57663 63.16 59.80 63.06+2.13


52 Week 37.23 25.00 Honda


48.63 29.17 HonwllIntl 1.21 2.9 15 375126 41.47 39.31 41.32 +.25 42.68 33.64 Hormel .84 2.0 15 28850 41.69 40.19 41.50+1.00 58.13 33.40 Hospira


28.32 10.83 HospPT 1.80 8.0 19 59934 22.45 20.69 22.42+1.34 17.09 7.07 HostHotls .04 .3 dd 705808 14.91 12.98 14.83+1.18 8.05 1.79 HovnanE


... 22 66373 53.81 49.71 53.77+2.94


34.43 20.39 HuanPwr 1.23e 5.6 ... 14454 22.18 20.69 22.04+1.22 14.77 12.22 HudsCity .60 4.6 12 321842 13.06 12.54 13.06 +.47 31.52 20.25 HughesCm ... dd 1483 26.00 23.48 24.45 -1.05 34.49 2.19 HumGen 52.66 27.54 Humana


5.19 1.20 Hypercom ... 22 16714 4.78 4.46 4.78 +.09 I


... ... 18897 39.71 36.55 38.59 +.33


45.95 25.45 ICICI Bk .53e 1.4 ... 113220 36.60 34.53 36.58 +.84 68.57 43.22 IdexxLabs 56.73 44.65 IHS Inc 18.89 6.78 ING


... 18 4225 22.97 20.90 22.93+1.42 ... 30 8405 64.72 60.15 64.59+2.41


54.81 35.10 ENI 2.84e 7.6 ... 51071 37.43 35.11 37.43+1.95 114.95 60.29 EOG Res .62 .6 55 182049 109.91 99.38 109.86+6.87 47.43 31.40 EQT Corp .88 2.2 32 72889 40.74 37.65 40.72+2.62 u22.33 8.84 ev3 Inc


34.99 21.90 EagleMat .40 1.4 42 13124 28.03 26.78 27.97 +.41 20.55 5.75 EstWstBcp .04 .3 dd 139866 15.98 14.75 15.61 +.14 42.23 31.56 Eastgrp 2.08 5.6 40 14355 37.38 35.00 37.23+1.43 71.95 34.57 EastChm 1.76 2.9 19 57470 60.80 56.68 60.71+3.97 81.78 40.28 Eaton 2.00 2.8 20 101116 71.29 66.17 70.53+3.35 36.08 23.02 EatnVan .64 2.1 23 37076 30.00 27.74 29.97+1.23 16.80 11.09 EV TxAd 1.29 8.9 q 9668 14.49 13.73 14.45 +.42 13.37 9.40 EVTxMGlo 1.5314.8 q 44971 10.32 9.75 10.31 +.17 49.70 36.89 Ecolab .62 1.3 24 155594 46.71 45.10 46.44 +.41 30.00 22.13 Ecopetrol 1.75e 6.2 ... 2732 28.51 26.81 28.45+1.01 36.72 29.32 EdisonInt 1.26 3.8 14 130285 32.85 31.80 32.77 +.89 26.98 17.10 EducMgt n ... 21 23385 20.93 17.75 17.96 -2.07 54.08 30.45 EdwLfSci s ... 34 41949 53.93 51.23 53.80+1.34 12.58 8.00 ElPasoCp .04 .3 11 569545 12.13 10.74 12.13+1.02 30.17 16.53 ElPasoPpl 1.52f 5.1 18 15914 30.17 28.29 30.02 +.93 8.59 4.61 Elan


u22.90 15.53 EAndinB 1.04e 4.6 ... 1862 22.99 20.25 22.50+1.95 25.28 14.77 EBrasAero .72e 3.3 ... 44841 21.86 19.94 21.85+1.41 19.95 12.09 EmergBio


18.62 7.65 EldorGld g .05 ... 52 249406 17.88 16.58 17.30 +.46 22.99 15.17 ElectArts


... dd 142290 5.47 4.93 5.12 -.21 ... dd 353419 16.37 15.17 16.32 +.51


53.73 30.34 EmersonEl 1.34 2.9 20 226670 45.90 43.10 45.77 +.80 56.20 42.47 EElChile 1.54e 3.3 ... 5258 46.30 44.02 46.27+1.60 55.74 36.61 EnbrEPtrs 4.01f 7.8 22 11736 51.45 48.75 51.35+2.01 51.12 32.79 Enbridge 1.70 ... ... 19800 47.44 45.52 47.20+1.56 35.63 23.55 EnCana g s.80 2.4 11 198891 33.85 31.96 33.53 +.90 24.85 16.46 EndoPhrm ... 10 73061 21.68 20.16 21.61 +.84 49.94 35.38 Energen .52 1.1 12 24981 47.45 44.16 47.37+2.55 69.11 50.56 Energizer d19.08 4.33 EngyConv


36.63 24.39 Equifax .16 .5 15 57708 29.68 28.22 29.68 +.78 110.57 63.69 Equinix


20.00 12.13 EqtyOne .88 5.3 36 20114 16.70 15.44 16.68 +.90 48.46 18.80 EqtyRsd 1.35 3.0 38 184862 44.61 39.79 44.55+3.32 12.39 8.78 EricsnTel .28e 2.7 ... 399671 10.76 9.71 10.51 +.61 113.03 55.96 EssexPT 4.13f 3.9 62 26549 106.88 95.49 106.56+9.82 71.29 30.00 EsteeLdr .55 1.0 22 116089 58.28 54.17 57.86+2.52 93.23 68.71 EverestRe1.92 2.7 5 29270 71.50 68.71 71.50+1.49 22.52 9.65 ExcoRes .12 .7 5 151397 18.47 17.00 18.32 +.75 54.47 37.24 Exelon 2.10 5.3 10 307483 40.37 37.64 39.89+2.26 27.51 13.52 Expedia .28 1.4 19 240087 20.72 19.18 20.55 +.37 42.39 25.51 ExpdIntl .40f 1.1 34 72145 37.95 35.50 37.91 +.77 u53.15 30.32 ExpScrip s


16.32 7.38 ExtraSpce .23e 1.6 58 41599 14.60 13.29 14.58 +.80 76.54 58.46 ExxonMbl 1.76f 2.8 141619670 62.00 59.20 61.86+2.34


F


74.00 32.47 F5 Netwks ... 45 83432 70.38 64.39 69.95 +.94 d7.26 3.58 FBR Cap 33.35 20.36 FLIR Sys


77.64 47.36 FactsetR .92f 1.3 23 17222 68.49 64.89 68.42 -.04 12.73 6.53 FairchldS


42.07 25.52 FamilyDlr .62 1.6 16 120795 39.01 37.15 38.57 +.56 2.13 .51 FannieMae ... dd 397759 .94 .90 .93 +.00 56.65 29.25 Fastenal .80f 1.5 40 45893 51.81 47.75 51.71+2.30 97.75 49.76 FedExCp .48f .6 dd 159908 80.74 76.03 80.63+1.26 23.89 4.11 FedAgric .20 1.5 ... 15571 14.98 13.19 13.73 -.72 79.79 46.80 FedRlty 2.64 3.5 39 29756 74.56 69.10 74.50+4.42 10.30 5.43 FedSignl .24 3.9 32 30270 6.31 5.75 6.14 -.10 8.99 1.86 FelCor


23.73 15.25 Ferrellgs 2.00 8.7 64 5500 23.10 22.35 23.08 +.54 24.46 9.40 FibriaCelu


17.00 11.97 FidlNFin .72f 5.3 13 107515 13.86 13.38 13.66 +.01 30.78 19.16 FidNatInfo .20 .7 17 208738 27.40 26.48 27.21 +.07 15.95 6.31 FifthThird .04 .3 20 626679 13.39 12.05 13.36 +.86 23.98 15.35 FstCashFn


... dd 69176 6.59 5.12 6.19 +.24 ... ... 106638 16.60 13.78 16.60+1.96


4.08 1.65 FstMarblhd ... dd 10831 2.69 2.35 2.47 -.18 14.88 10.73 FstNiagara .56 4.3 27 85195 13.05 12.51 13.05 +.16 16.65 9.33 FstPotom .80 5.3 dd 11585 15.12 13.72 15.04 +.98 187.50 98.71 FstSolar


15.66 10.65 FstHorizon .75t ... dd 164567 11.90 11.31 11.89 +.22 9.33 3.52 FstInRT


... 14 5371 21.66 20.48 21.66 +.72 ... dd 63478 5.89 5.16 5.78 +.03


20.36 13.84 1stSrceCp .60 3.5 19 1500 17.39 16.58 17.14 +.11 47.82 33.57 FirstEngy 2.20 6.0 13 183383 37.07 35.24 36.88+1.66 55.27 43.14 Fiserv 8.38 3.89 Flextrn


... 15 82831 47.58 44.93 47.51+1.30 ... cc 470862 6.75 6.01 6.67 +.29


119.83 60.90 Flowserve 1.16 1.3 11 88612 90.39 81.35 90.39+2.19 58.62 39.77 Fluor


51.25 18.87 FordC pfS3.25 7.4 ... 6470 44.67 42.75 44.00 -.67 16.43 4.70 ForestCA 33.10 22.87 ForestLab u31.31 12.01 ForestOil


50.26 29.63 FEMSA .32e .7 ... 36236 45.91 42.79 45.87+2.36 14.57 5.21 FordM


28.00 17.47 FranceTel 1.90e10.4 ... 61508 18.44 17.47 18.34 +.94 121.90 65.48 FrankRes .88 .9 16 106434 93.72 87.44 93.50+2.11 2.50 .53 FredMac


90.55 43.19 FMCG 1.20f 1.8 11 852841 65.54 58.24 64.93+2.12 56.88 41.92 FresenM .81e 1.5 ... 4260 54.08 50.73 53.28+2.36 50.72 31.30 FresM pr .84e 2.0 ... 24.77 15.07 FDelMnt


... dd 311699 1.23 1.15 1.21 +.02 1 42.00 42.00 42.00+2.03


38.85 19.76 Frontline 1.40e 3.9 27 87490 35.58 30.73 35.56+2.56 11.75 4.72 FultonFncl .12 1.2 26 65908 10.00 9.35 10.00 +.43


G


35.75 22.74 GATX 1.12 4.0 18 18132 28.51 25.76 28.29+1.56 8.35 4.22 GSE Sy 8.19 4.76 GTSI


40.47 20.89 Garmin 1.50f 4.4 10 77723 34.34 31.13 34.30+2.30 29.20 15.17 GencoShip ... 4 81837 17.69 15.17 16.80 -.52 79.00 49.85 GenDynam 1.68 2.6 10 156238 65.32 61.79 64.58 -.60 19.70 10.50 GenElec .40 2.6 173775025 15.87 15.05 15.56 -.15 18.15 1.33 vjGnGrthP


10.97 5.95 GenMarit .50 6.4 dd 86071 7.87 5.95 7.87+1.04 38.04 26.54 GenMills s .98 2.6 16 327529 38.04 36.63 37.66+1.01 18.30 10.81 Genpact .18 1.0 30 22912 17.45 16.19 17.26 +.36 22.99 9.87 Gentex .44 2.3 27 42593 19.77 18.55 19.37 -.25 45.42 32.00 GenuPrt 1.64 4.0 16 47808 40.85 38.66 40.78+1.68 3.35 .44 GenVec h 19.36 5.02 Genworth 61.41 45.39 Genzyme 11.23 5.85 Gerdau g


17.99 9.11 Gerdau .21e 1.5 ... 404201 13.90 12.40 13.83 +.82 9.24 4.82 GeronCp 31.71 13.07 Gildan 50.00 32.84 GileadSci


... ... 82808 13.88 12.72 13.65 -.03


5.43 3.94 GabelliET .44m 9.3 q 15484 4.75 4.50 4.72 +.10 18.81 7.36 Gafisa s .14e 1.1 ... 144619 12.69 11.20 12.66+1.27 27.00 20.20 Gallaghr 1.28 5.1 19 23613 25.10 23.96 25.08 +.56 28.62 17.12 GameStop ... 9 231195 22.04 20.50 21.66 -.11 19.69 3.10 Gannett .16 1.0 8 344303 16.07 13.48 16.04+2.31 26.34 14.65 Gap


.40 1.8 13 613235 22.16 20.52 21.99+1.03


... 59 2614 4.75 4.22 4.71 -.01 ... 12 257 5.87 5.36 5.62 +.02


8.57 6.43 FrontierCm1.0012.7 13 313633 8.16 7.62 7.85 -.24 16.54 11.03 FrontierOil


... 9 17042 20.68 19.56 20.52 +.58 ... dd 104419 13.83 12.82 13.72 +.34


55.68 31.58 FortuneBr .76 1.6 23 51844 47.38 44.47 47.11+1.43 43.42 21.09 Fossil Inc 35.82 18.33 FosterWhl


... 9 263554 25.90 24.17 25.86 +.85 ... 17 116421 31.69 27.42 31.31+3.21


.50 1.1 13 128288 45.85 42.55 45.61+1.62 ... 63436350 11.50 10.89 11.40 -.10 ... dd 52374 13.14 12.03 12.89 +.25


... 17 47806 39.44 33.85 38.93+2.62 ... 9 149622 24.84 21.81 24.74+1.77


... 14 122523 110.08100.19 107.27 -2.57


... 16 55469 44.26 40.80 43.94+2.54 ... dd 120325 9.57 8.59 9.42 +.03


65.80 40.69 FMC Corp .50 .8 18 30451 61.97 57.64 61.91+3.68 76.54 33.91 FMC Tech ... 17 156162 53.33 46.16 52.56+3.26 9.75 5.74 FNBCp PA .48 5.7 22 46166 8.45 7.84 8.44 +.44 56.41 36.10 FTI Cnslt


... dd 10038 4.13 3.57 3.65 -.32 ... 19 74472 27.90 26.50 27.65 -.05


... 33 235477 53.69 49.98 52.67+3.10


... ... 7097 7.22 6.12 6.99 +.14 ... 50 87860 87.25 78.72 84.65 -2.24


35.51 23.25 EngyTEq 2.16 6.8 18 14952 31.62 29.49 31.61+1.10 49.99 37.75 EngyTsfr 3.58 8.0 23 28517 44.74 43.00 44.68+1.00 24.99 13.76 Enerpls g 2.16 ... 34 38069 22.80 21.43 22.74 +.97 23.88 16.66 Enersis .68e 3.4 ... 31753 19.90 18.65 19.87 +.90 52.32 32.26 ENSCO .14f .4 7 165470 38.69 34.50 38.31+3.21 84.44 71.28 Entergy 3.32f 4.5 11 87990 74.50 71.86 74.39+2.40 49.62 23.46 EnterpGP 2.18f 4.8 27 2798 45.57 42.98 45.00 +.60 36.73 24.16 EntPrPt 2.27f 6.6 18 66525 34.40 32.28 34.19 +.59 1.53 .36 EntreMd h ... dd 5962 .53 .41 .45 -.05 9.15 2.97 EqualEn g


... 12 29709 55.10 52.35 54.98 +.95 ... dd 114138 5.27 4.31 4.66 -.40


... 22 5651 15.72 14.20 15.64 +.65


... 45 316023 22.37 22.23 22.37 +.13 ... 17 1823 12.34 11.51 12.21 +.44 ... 12 136957 4.72 4.17 4.60 +.24


... dd 243483 14.20 12.35 13.88 -.18 ... 121123631 22.69 20.93 22.65 +.66 ... 31 958022 18.68 17.72 18.67 +.29


... dd 215906 5.01 4.38 4.73 -.17


39.65 26.23 HuntJB .48 1.4 30 117774 34.00 31.59 33.74 +.46 7.40 3.26 HuntBnk .04 .7 dd 896912 6.12 5.40 6.11 +.28 43.88 25.75 Hyatt n


... dd 156493 26.99 23.10 26.51+1.89 ... 8 107977 48.20 45.74 47.95 +.56


21.00 8.57 IAMGld g .06 ... 30 171597 17.89 16.25 17.65+1.16 31.06 20.90 ICF Intl


... 26 15717 54.43 51.49 54.41+2.38 ... ... 232448 7.89 7.02 7.82 +.40


6.34 4.03 INGPrRTr .33 6.0 q 11416 5.53 5.35 5.47 +.02 61.21 42.90 iShUSIdx .95e 1.7 q 3065 54.82 52.19 54.80+1.37 56.66 41.90 ITC Hold 1.28 2.4 21 11479 53.07 50.74 52.82+1.30 57.99 41.15 ITT Corp 1.00 2.1 14 101613 46.79 44.17 46.76 +.92 121.98 85.00 ITT Ed


51.65 28.81 Icahn Ent 1.00 2.6 19 1117 40.00 38.15 38.74 -.63 35.54 22.16 IDEX .60f 1.9 19 18399 30.90 28.55 30.85+1.13 52.72 34.35 ITW 1.24 2.7 18 179059 45.61 42.87 45.55+1.31 u44.47 25.59 Illumina


21.30 6.73 Imax Corp ... 29 61043 16.80 15.42 15.78 -.34 43.54 34.61 ImpOil gs .44f ... ... 9386 39.70 37.08 39.36+1.65 4.61 .97 IndepFed lf ... ... 56 1.15 1.08 1.14 -.01 33.08 25.17 IndiaFd


41.87 28.09 IndoTel 1.28e 3.7 ... 8487 34.54 32.95 34.54 +.94 34.61 23.11 Indosat .85e 3.1 ... 299 27.51 25.90 27.35 +.94 26.86 12.25 InergyHld s1.30f 5.3 62 4126 24.86 23.60 24.61 +.48 63.73 33.81 InfosysT .56e .9 26 66866 59.57 55.94 59.43+1.64 40.60 19.48 IngerRd .28 .7 28 194078 37.75 35.69 37.71 +.55 18.99 15.81 IngrmM


10.29 6.22 InlandRE .57 6.9 dd 30922 8.21 7.50 8.21 +.57 10.25 5.93 IntegralSy 13.93 2.20 ISSI


50.92 27.80 IntegrysE 2.72 6.1 24 43850 44.72 42.81 44.68+1.34 24.37 15.61 Intel


134.25 99.50 IBM 2.60f 2.0 12 363262 128.80122.82 128.45+3.17 51.77 30.71 IntFlav 1.00 2.2 17 48309 45.74 42.77 45.73+2.63 23.30 13.58 IntlGame .24 1.2 37 219252 19.31 18.16 19.22 +.20 29.25 12.26 IntPap .50f 2.1 43 415022 24.37 21.04 24.30+2.37 25.13 14.03 IntlRectif 9.93 4.57 Interpublic


6.74 3.46 Intersectns ... dd 382 4.71 4.08 4.43 -.36 37.52 26.88 Intuit 393.92 141.25 IntSurg


18.94 4.91 IvanhM g 50.96 22.58 JCrew


... 18 33520 20.40 18.76 20.35 +.11 ... 73 299023 8.08 7.34 7.98 +.14


24.07 15.40 Invesco .44f 2.3 25 419481 18.94 16.99 18.90+1.06 32.04 21.32 IronMtn .25 1.0 21 77820 24.05 22.74 24.05 +.66 23.95 13.32 ItauUnibH .55r 2.9 ... 692512 19.33 17.50 19.27+1.02 81.95 50.15 Itron


... 59 20262 65.98 62.05 65.85 +.48


... 21 186317 36.37 34.51 36.32 +.91 ... 46 20749 337.74316.49 337.11+12.44


... dd 69864 14.15 12.85 14.00 +.69 J-K


13.95 4.75 JDS Uniph


48.20 31.59 JPMorgCh .20 .5 152126393 38.37 36.55 38.09 +.47 18.49 6.41 Jabil


35.11 17.46 Jarden .33f 1.1 19 66368 30.24 26.58 30.19+1.91 30.99 17.82 Jefferies .30 1.3 15 58229 22.71 21.14 22.68 +.67 6.87 3.72 JetBlue


50.68 33.70 JacobsEng 41.22 14.50 JHardie


.28 2.1 82 287024 13.14 11.70 13.09 +.43 ... 16 87056 41.20 38.36 40.82 +.68 ... cc 95 30.35 28.84 29.40 -1.10


66.20 54.54 JohnJn 2.16f 3.7 13 734937 59.13 57.87 58.46 +.45 35.77 19.30 JohnsnCtl .52 1.9 17 477510 27.71 25.56 27.56 +.16 24.72 9.17 JonesApp .20 1.0 dd 94666 19.46 16.43 19.22 +.95 84.49 28.78 JonesLL .20 .3 34 28314 71.05 64.93 70.44 +.70 65.59 29.50 JosphBnk


65.93 30.19 JoyGlbl .70 1.3 13 154396 55.50 48.63 54.57+3.86 32.16 21.23 JnprNtwk 25.82 15.28 K12


... 15 16986 60.33 54.01 60.24+3.02 ... cc 395780 25.15 23.86 24.99 +.32


55.42 30.45 KB FnclGp ... ... 17692 42.67 39.48 42.67+1.50 20.70 11.15 KB Home .25 1.9 dd 224529 13.28 11.93 12.98 -.10 24.73 16.29 KBR Inc .20 .9 14 97194 22.51 19.63 22.29+2.00 37.71 23.03 KLA Tnc .60 2.1 dd 276896 30.19 27.72 29.16 -.76 22.81 13.63 KT Corp


42.32 14.75 KC Southn ... 35 69083 39.49 35.46 39.22+2.47 27.54 18.11 KA MLP 1.92 7.3 q 9386 26.25 24.56 26.25+1.18 56.00 43.17 Kellogg 1.50 2.8 16 160320 54.74 53.02 53.66 +.44 9.84 4.40 Keycorp .04 .5 dd 755554 8.25 7.47 8.24 +.47 67.03 50.42 KimbClk 2.64 4.2 13 159459 62.64 60.19 62.15+1.97 16.72 8.16 Kimco .64 4.4 dd 331912 14.57 13.03 14.54+1.23 69.33 48.14 KindME 4.28f 6.6 40 26429 64.50 61.86 64.49+1.29 61.00 43.06 KindMM 4.28t ... 78 10508 55.97 53.44 55.87+1.16 53.01 24.89 KineticC 13.20 7.56 KingPhrm


23.91 16.13 Kinross g .10 .6 50 265606 17.76 16.68 17.46 +.61 60.89 40.64 Kohls


5.14 3.11 KopinCp 18.20 10.43 KoreaElc 31.09 24.80 Kraft


24.80 19.08 Kroger .38 1.9 10 437302 20.13 19.08 19.99 +.67 51.08 36.06 Kubota 105.85 71.39 Kyocera


... ... 1315 41.20 39.02 40.89 +.92


... ... 132 86.91 82.37 86.91+2.10 L


97.81 63.57 L-3 Com 1.60 2.0 10 62711 81.36 77.79 79.61 -1.51 u19.39 11.14 LAN Air .33e 1.7 29 17324 19.50 18.08 19.45+1.02 21.59 11.61 LG Display 22.00 15.21 LKQ Corp 6.73 4.05 LSI Corp 83.00 59.76 LabCp


43.42 23.43 LamResrch ... 44 142701 40.21 36.36 40.15+1.10 71.71 50.26 Landauer 2.15 3.7 21 1525 59.14 55.84 58.43 +.44 26.57 6.32 LVSands


... ... 105479 17.99 16.21 16.71 -1.35 ... 24 30888 18.91 17.47 18.88 +.78 ... 16 599320 5.30 4.71 5.09 -.12 ... 16 49089 78.36 74.72 78.24+3.19


28.22 10.34 LaSalleH .04 .2 dd 44344 23.00 20.11 22.97+2.13 44.62 25.20 Lazard .50 1.6 dd 49394 32.09 30.45 32.03 +.47 84.97 55.24 LearCorp n ... ... 31209 68.00 64.00 66.43 -.74 34.83 21.68 LeggMason .16f .5 25 171038 32.47 29.51 32.37+2.43 25.15 13.88 LeggPlat 1.04 4.6 24 112005 23.03 21.27 22.74 +.63 44.38 26.33 LenderPS .40 1.2 11 45308 34.18 32.74 34.07+1.07 28.37 18.00 LeucNatl 42.14 14.23 Lexmark


4.98 3.24 LbtyASE .29e 6.9 q 22868 4.23 4.07 4.19 +.04 29.85 12.94 LibGlobA 29.56 12.75 LibGlobC


16.80 4.53 LibtyMIntA ... 30 241212 13.03 12.01 12.99 +.18 46.05 11.04 LibMCapA ... 37 28435 41.50 38.60 41.32 +.88 57.12 46.04 LibStrzA n


37.65 20.02 LihirGold .60 1.7 ... 23770 35.82 32.34 35.70+2.87 38.00 32.02 LillyEli 1.96 5.8 9 363188 33.92 32.38 33.67+1.30 28.78 10.28 Limited .60a 2.4 16 297358 25.17 23.17 25.08 +.38 u49.28 19.71 Lincare


33.55 14.34 LincNat .04 .2 29 201738 26.42 23.92 26.36+1.05 31.84 21.52 LinearTch .92 3.3 22 258090 28.04 26.25 27.80 +.19 28.99 17.85 LinnEngy 2.52 9.8 dd 45443 25.84 24.42 25.80 +.60 13.60 7.81 Liquidity 9.72 2.40 LizClaib


87.19 67.39 LockhdM 2.52 3.2 10 105494 78.86 75.74 78.75+1.36 39.47 25.27 Loews .25 .8 9 197665 32.58 30.54 32.55 +.95 19.76 12.83 Logitech


82.26 65.37 Lorillard 4.00 5.4 12 83966 73.98 70.80 73.71+2.12 13.44 2.76 LaPac


M


91.47 43.50 M&T Bk 2.80 3.6 22 65879 78.78 74.11 78.39+3.03 10.92 3.19 MBIA


6.98 2.04 MCG Cap .11e ... 66 22633 5.27 4.50 5.27 +.42 24.22 17.11 MDU Res .63 3.4 13 49589 18.72 17.52 18.68 +.76 21.36 9.78 MEMC


8.39 6.14 MFA Fncl.96m12.8 7 320559 7.51 7.20 7.51 +.28 6.95 5.89 MIN h .58 8.6 q 15309 6.74 6.65 6.69 +.08 6.79 5.52 MMT .54 8.5 q 5997 6.47 6.25 6.38 +.03 13.80 3.27 MGIC


... dd 41416 .56 .45 .49 -.05 ... 64 504416 15.41 13.45 15.36 +.68 ... cc 146232 49.11 47.12 49.05+1.30 ... dd 323398 11.05 10.92 11.05 +.05


... dd 39582 5.51 4.92 5.17 -.18 ... 22 45527 31.61 29.32 31.08+1.16 ... 11 793356 34.99 32.84 34.53 -.18


14.06 4.25 GladstnCap .84 7.6 14 5633 11.24 10.14 11.10 +.20 17.65 11.26 GladstnCm 1.50 9.4 cc 2437 16.02 14.50 16.02+1.03 6.91 3.73 GladstInv .48 9.0 dd 2965 5.43 5.07 5.32 +.04 43.47 32.15 GlaxoSKln1.98e 5.7 ... 91757 35.04 33.19 34.97+1.09 7.32 2.21 GlimchRt .40 5.7 dd 44343 7.00 6.00 6.97 +.40 10.77 4.75 GloblInd


... 19 52946 5.29 4.75 5.27 +.38


54.52 35.59 GlobPay .08 .2 16 34892 41.66 39.70 41.57 +.70 16.87 4.90 GolLinhas.40e 3.3 ... 53480 12.29 11.33 12.05 +.47 15.88 10.62 GoldFLtd .17e 1.3 22 252371 13.80 13.14 13.42 +.24 47.41 31.84 Goldcrp g .18 .4 cc 403447 45.33 41.94 43.71+1.48 193.60 131.30 GoldmanS 1.40 1.0 6 662903 143.27131.30 135.64 -6.61 77.89 47.30 Goodrich 1.08 1.6 16 87456 67.76 63.17 67.65 +.93 18.84 9.98 Goodyear 629.51 395.98 Google 30.30 10.64 vjGrace


116.07 77.12 Graingr 2.16f 2.1 18 35316 104.64 96.50 104.26+5.07 13.00 3.54 GrtAtlPac


... dd 46531 4.61 3.92 4.07 -.45


20.29 14.35 GtPlainEn .83 4.8 16 76318 17.27 16.63 17.14 +.07 14.78 9.80 GtChina .10e ... q 7461 10.67 10.21 10.65 +.18 33.20 17.22 GreenMtC s ... 47 141451 24.47 21.83 23.81 +.34 22.16 15.91 GpTelevisa .52e 2.8 ... 208701 18.80 17.33 18.70 +.66 51.28 22.90 Guess .64 1.8 12 129631 35.35 31.78 34.97+1.32


H


29.01 23.22 HCC Ins .54 2.2 8 45665 25.08 24.21 24.89 +.19 34.37 19.65 HCP Inc 1.86 5.7 66 157047 32.91 29.70 32.85+2.67 156.37 88.94 HDFC Bk .81e .6 ... 11043 145.65134.44 145.44+8.25 8.25 3.78 HRPT Prp .48 7.1 48 122596 6.77 6.15 6.75 +.22 64.42 39.13 HSBC 1.70e 3.6 ... 135391 47.60 44.87 47.30+2.00 35.22 18.11 Hallibrtn .36 1.5 231162020 24.76 22.25 24.39+1.28 9.90 1.21 HampRBk ... dd 7145 1.83 1.21 1.36 -.36 18.00 11.38 HancBkTh .57e 3.7 q 2695 15.41 14.78 15.27 +.33 31.45 13.07 Hanesbrds ... 20 34534 28.69 25.72 28.50+1.67 19.53 12.18 HangrOrth ... 15 7725 17.34 16.62 17.10 +.28 46.39 35.94 HanoverIns1.00 2.3 10 12984 43.46 42.18 43.41 +.94 44.99 24.01 HansenNat ... 18 48556 39.81 37.28 38.93 -.68 36.13 14.99 HarleyD .40 1.5 dd 285181 27.71 25.56 27.05 -.30 53.36 16.93 Harman


... dd 84314 32.76 28.10 32.40+2.02


12.05 8.34 HarmonyG .06e .6 ... 174138 9.99 9.49 9.77 +.26 54.50 26.11 HarrisCorp.88 1.9 24 56445 46.63 43.96 46.56 +.98 37.65 24.66 Harsco .82 3.2 19 25269 26.12 24.95 25.99 +.11 30.46 10.00 HartfdFn .20 .8 8 417190 24.04 21.84 24.01 +.44 42.59 22.79 Hasbro 1.00 2.5 16 124823 40.63 37.39 40.39+1.25 4.85 .60 HaupgDig


... dd 30279 2.57 2.05 2.30 +.03


18.16 8.86 Haverty .02e ... 56 5256 15.25 13.72 14.50 -.28 6.84 2.66 Headwatrs ... 13 28438 3.66 3.25 3.58 +.16 46.79 32.64 HltCrREIT 2.72 6.2 37 88865 44.04 40.70 44.00+2.79 25.24 15.70 HlthcrRlty1.20 5.4 38 24063 22.22 20.47 22.21+1.21 u26.73 11.32 HealthNet 7.47 2.26 HeclaM


... 14 87478 26.75 24.73 26.71+1.06 ... 66 434121 5.40 4.96 5.31 +.29


47.84 35.04 Heinz 1.80f 4.0 16 146896 45.76 43.93 45.04+1.19 9.72 3.30 HellnTel .53e15.4 ... 25918 3.65 3.30 3.45 -.49 49.13 26.64 HelmPayne .24f .6 21 120631 42.41 37.54 41.97+3.23 62.63 43.59 HSchein


... 16 25044 55.43 53.41 55.07 +.07


53.00 27.10 Herbalife .80 1.7 15 26453 47.22 42.70 47.14+2.39 52.10 33.70 Hershey 1.28 2.5 23 123501 52.10 48.04 50.77+2.48 15.60 6.20 Hertz 66.49 46.33 Hess


43.85 27.92 HewittAsc


54.75 33.95 HewlettP .32 .7 13 817470 47.28 45.03 47.19+1.14 17.44 8.46 Hexcel


... 45 341695 10.40 9.13 10.27 +.05 .40 .7 13 215240 53.57 48.70 53.45+2.95 ... 13 36289 36.03 34.99 35.35 -.58


... 30 47419 16.22 14.89 16.13 +.11


35.24 19.35 HighwdPrp 1.70 5.5 42 67248 30.75 27.90 30.74+2.74 32.85 14.46 Hill-Rom .41 1.4 23 53511 29.65 27.36 29.53+1.22 45.02 26.01 Hitachi 19.72 12.52 Hologic


... ... 1658 38.27 37.25 37.82 -1.50 ... 31 237437 14.94 13.85 14.57 -.21


37.03 22.27 HomeDp .95 2.9 19 816499 32.76 31.25 32.22 +.07 51.46 29.86 HomeProp 2.32 4.7 63 17318 49.00 44.12 49.00+4.00


16.66 5.34 MGMMir 38.61 22.05 MSCI Inc


... dd 398994 10.89 9.78 10.78 +.09


16.43 4.15 Manitowoc.08 .8 ... 196605 11.09 9.72 10.38 -.69 63.00 38.28 ManpwI .74 1.7 cc 94445 44.25 39.94 43.91+1.97 24.97 15.00 Manulife g .52 ... ... 133974 16.41 15.53 16.05 -.18 35.71 27.48 MarathonO1.00f 3.1 15 405810 32.38 30.75 32.37+1.67 8.28 3.60 MarineP 392.55 263.25 Markel


38.15 18.80 MarIntA .16 .5 38 250609 33.67 30.44 33.32+1.14 25.47 18.46 MarshM .80 3.6 39 253266 22.14 20.21 22.08+1.09 10.66 4.05 MarshIls .04 .5 dd 473803 7.83 7.11 7.75 +.37 25.43 17.09 Martek 8.84 2.70 MStewrt


... dd 182722 11.68 10.73 11.59 +.10 ... 22 132992 500.91472.00 488.50 -10.22 ... 10 59625 23.75 20.44 23.33 -.34


103.44 73.78 MartMM 1.60 1.7 62 40901 92.34 87.00 91.98+2.80 22.87 10.91 MarvellT


18.78 8.15 Masco .30 2.4 dd 303542 12.53 11.49 12.36 -.04 54.80 15.85 MasseyEn .24 .8 28 242930 31.22 28.22 31.16+1.66 269.88 155.51 MasterCrd .60 .3 17 152354 206.30193.76 204.88+8.21 24.60 13.96 Mattel .75 3.5 15 245343 21.58 20.14 21.55 +.70 21.36 14.96 MaximIntg .80 4.6 31 213573 17.68 16.32 17.52 +.40 65.21 37.94 Maximus .48 .8 18 3814 60.34 57.53 60.34+1.11 40.19 30.51 McCorm 1.04 2.6 17 38187 39.89 38.45 39.68 +.97 28.98 16.04 McDermInt ... 13 160451 22.76 19.25 22.10+1.02 71.84 53.88 McDnlds 2.20 3.2 16 442279 69.55 65.81 69.54+2.84 36.94 23.55 McGrwH .94 3.3 12 181188 28.91 26.99 28.87+1.53 71.49 40.71 McKesson.72f 1.0 15 113473 69.89 67.50 69.67+1.29 45.68 31.01 McAfee


54.35 30.30 MeadJohn.90f 1.7 26 115827 52.02 47.27 51.90+2.31 29.74 14.44 MeadWvco.92 3.9 17 57153 23.82 21.96 23.75+1.01 31.79 6.83 Mechel


46.66 32.07 Medtrnic .82 2.2 14 360039 38.59 37.31 38.13 +.13 9.73 5.01 MentorGr u57.35 21.20 MercadoL


41.56 24.37 Merck 1.52 4.4 11 791550 35.10 33.10 34.86+2.07 26.20 16.03 MeridBio .76 4.4 23 21919 17.58 16.03 17.35 +.17 25.44 14.51 Meritage


47.75 26.00 MetLife .74 1.8 13 403125 41.22 37.13 41.10+2.62 15.25 5.52 MetroPCS 130.17 72.10 MettlerT


66.94 43.30 MedcoHlth ... 22 282614 61.91 57.30 61.31+4.50 13.60 1.80 MediaGen ... dd 8675 10.90 9.77 10.34 -.18 11.42 5.56 MedProp .80 8.4 34 61078 9.56 8.45 9.56 +.74 61.60 38.55 Mednax


... dd 164110 21.32 18.91 21.17+1.08


... 15 18625 58.23 55.16 57.75+1.74 ... dd 46091 9.41 8.48 9.39 +.57


... dd 40143 19.51 17.21 18.22 -1.11 ... 20 321478 8.77 8.12 8.65 +.02


31.58 21.63 Microsoft .52 2.0 133901861 25.83 24.65 25.66 -.13 106.86 46.00 MicroStr 12.50 6.75 Midas


... 26 20326 33.98 32.14 33.97 +.22 ... 16 6810 76.29 71.29 75.70+1.10


18.00 10.58 Middleburg Financial.40 2.8 41 213 14.75 14.02 14.29 -.11 18.70 13.16 MdsxWatr .72 4.7 21 12829 16.60 14.74 15.40 -1.04 94.29 52.93 Millicom 7.24e 3.1 11 28374 85.50 78.18 85.14+6.02 u106.65 64.71 Millipore


356.54 221.01 Mitsui 1.58e .7 ... 424 260.11239.03 241.71 -11.09 5.70 3.33 MizuhoFn


23.59 12.80 MobileTel s ... dd 161446 19.39 18.10 19.20 -.06 66.93 31.40 Mohawk


23.66 14.01 Molex .61 3.0 dd 114617 20.15 18.84 20.06 +.08 20.13 13.15 MolexA .61 3.6 dd 19602 16.95 15.82 16.90 +.08 51.33 38.44 MolsCoorB1.12f 2.6 12 99657 44.16 41.70 43.68+2.04 87.40 48.16 Monsanto1.06 2.1 17 402365 51.60 48.78 51.23+2.21 31.04 18.50 Moodys .42 2.1 11 184477 19.70 18.50 19.68 +.79 35.78 24.76 MorgStan .20 .8 33 812483 26.35 24.77 26.00 +.01 68.28 39.39 Mosaic .20a .4 68 193789 45.33 42.20 45.24+2.18 9.45 5.91 Motorola


65.12 49.00 MurphO 1.00 1.8 13 109156 54.36 49.32 54.26+4.03 23.63 11.66 Mylan


... 791248492 ... 68 422334 18.83 17.64 18.32 -.18


... ... 115969 4.72 4.48 4.68 -.02 ... ... 12504 3.51 3.36 3.44 -.10 ... 27 48318 51.31 46.39 50.14 -.86


40.35 22.65 MindrayM .20e .7 25 45446 30.66 27.69 30.64+1.19 3.60 .03 Mirant wtA ... ... 813 .15 .08 .11 +.01 6.74 4.48 MitsuUFJ


... 27 2888 9.25 8.25 8.77 -.32 ... 31 67779 106.67106.31 106.67 +.22 ... 20 113055 32.90 31.41 32.72 +.52 ... cc 849923 19.01 16.65 17.88 -.93


... 17 21762 23.02 20.87 22.00 -.37 ... dd 14092 5.58 4.89 5.45 -.03


47.19 14.46 Macerich 2.00 4.9 27 117023 41.05 35.82 40.96+3.15 38.74 21.07 MackCali 1.80 5.7 45 81019 31.70 29.22 31.68+1.15 25.25 10.27 Macys .20 .9 19 471464 21.58 20.03 21.24 +.26 48.60 31.81 MagelMPtr 2.84 6.4 22 11719 44.75 42.58 44.65 +.75 77.18 35.28 MagnaI g .18e ... 70 41541 68.43 65.50 67.07 -.19 24.99 13.54 MagyarTel1.87e13.3 ... 2129 14.29 13.54 14.03 +.03 39.65 21.01 Makita .69e 2.4 ... 1786 28.92 27.62 28.29 +.56 55.11 39.50 ManTech


... 14 10328 46.68 44.36 46.20 +.29


... dd 379344 8.23 6.96 8.21 +.17 ... dd1585886 12.29 10.82 11.60 -.53 ... 33 71959 29.72 27.42 29.69 +.89


... dd 362197 6.54 5.60 6.03 -.32


... 40 53629 14.78 13.87 14.57 +.43 ... dd 304433 7.94 6.93 7.93 +.60


28.54 18.02 Lowes .44f 1.9 19 672715 23.86 22.99 23.48 -.04 97.80 43.78 Lubrizol 1.44f 1.6 10 40019 88.41 79.29 88.23+5.25 29.50 18.85 Luxottica .80e 3.1 ... 7871 25.78 23.92 25.66+1.70


5.38 2.70 LloydBkg1.45r ... ... 211743 3.30 2.94 3.16 ... 5.85 3.20 LoJack


... dd 570 4.10 3.73 3.89 -.11


... 28 6122 13.00 11.87 13.00 +.55 ... dd 128342 5.72 4.82 5.36 -.19


... 21 68633 49.46 45.41 49.43+2.04


36.18 20.76 LibtProp 1.90 6.1 64 57722 31.38 28.19 31.38+2.48 56.19 38.27 LifeTech


... ... 10458 52.99 49.77 51.30 -.37 ... 19 88008 50.00 46.63 49.83+1.75


... dd 130445 25.48 23.97 25.41 +.38 ... ... 20924 25.42 23.94 25.37 +.43


... 6 73499 21.17 19.53 21.12 +.70 ... 13 119016 37.84 34.48 37.50 +.80


... dd2242779 25.78 22.25 25.72+1.47 5.15 2.51 KrispKrm


... 15 207042 51.82 48.53 51.66+1.58 ... 12 21692 3.48 3.20 3.47 +.17 ... ... 28646 13.95 13.20 13.95 +.33 1.16 4.0 11 536922 29.50 28.24 29.30 +.79 ... cc 32571 4.04 3.35 3.75 -.19


... 11 33243 40.70 38.60 40.20 -.02 ... 32 273322 8.15 7.56 7.98 -.07


... ... 59165 20.54 19.03 20.36 +.78 ... 33 7686 24.36 22.05 24.16 +.26 ... 43 370133 6.50 5.97 6.50 +.25


... 19 94852 43.50 38.40 42.82 +.38 ... dd 348344 11.16 9.75 11.10 +.48


18.02 9.43 IntCtlHtl .41e 2.4 ... 9863 17.02 15.22 17.02+1.32 15.64 10.14 Intermec


34.00 21.96 IntractDat .80 2.4 23 24524 32.81 32.40 32.76 +.11 125.00 83.00 IntcntlEx


... 14 35881 9.10 7.70 8.66 -.31 .63 3.1 193195766 21.03 19.74 20.64 -.31 ... 27 48185 124.00113.50 123.41+5.51 ... dd 18447 11.18 10.14 11.17 +.70


... 12 100468 17.25 16.08 17.21 +.68 ... dd 4316 6.73 5.93 6.07 -.36


... q 9020 29.68 28.06 29.62 +.95 ... 82 91464 45.04 41.08 44.99+3.39


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... ... 42533 29.80 28.33 28.71 -1.15


Sales


KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales 34.23 20.22 NCI Inc


16.49 13.95 NTTDoCo .54e 3.7 ... 6603 14.75 14.47 14.62 -.06 13.14 10.13 NV Energy .44 3.6 14 98125 12.15 11.68 12.06 +.36 769.50 468.59 NVR


34.82 22.30 NYSE Eur 1.20 4.2 13 174541 28.91 26.42 28.82+1.72 27.05 13.78 Nabors


29.25 15.19 NalcoHld .14 .6 24 70635 21.88 20.15 21.80 +.88 6.25 4.02 NamTai


16.00 9.18 NCR Corp ... 17 111571 12.88 11.77 12.80 +.22 16.35 11.26 NFJDvInt .60 4.2 q 13808 14.43 13.78 14.40 +.31 43.95 17.98 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 13 4107 21.99 20.90 21.81 -.08


... 18 89649 37.59 34.32 37.52 +.74 ... 8 194383 23.62 22.03 22.94 +.43 ... dd 781 .54 .48 .53 +.01


... 11 50370 100.81 94.00 97.72 -.90


19.95 6.56 NeenahP .40 2.1 14 8582 19.03 16.77 18.97+1.22 15.84 5.50 NektarTh 14.92 8.57 NetServic u39.41 17.86 NetApp 48.50 25.23 Netease u119.88 37.05 Netflix


u6.68 2.30 NwGold g ... ... 149251 6.70 6.11 6.54 +.27 100.62 56.50 NewOriEd


17.96 9.79 NewellRub .20 1.2 15 289101 16.76 15.75 16.62 +.25 60.50 27.92 NewfldExp ... 18 87420 54.59 49.63 54.39+4.48 126.89 63.77 NewMarket1.50 1.5 9 6703 100.28 91.43 100.16+2.96 59.58 36.77 NewmtM .40 .7 16 415568 57.61 53.30 56.25+2.64 17.00 7.94 NewsCpA .15f 1.1 10 974750 13.40 12.22 13.37 +.72 18.80 9.37 NewsCpB .15f 1.0 12 121621 15.60 14.31 15.59 +.83 26.92 18.68 Nexen g .20 ... ... 86983 22.21 20.63 22.18 +.60 60.61 45.29 NextEraEn 2.00 4.0 13 134211 50.30 48.31 50.00+1.37 16.80 10.92 NiSource .92 6.1 15 163185 15.06 14.31 15.06 +.71 44.70 32.83 Nicor 1.86 4.5 12 19749 40.97 39.05 40.92+1.35 27.36 14.80 Nidec .08e ... ... 1510 24.48 22.83 23.90 +.54 78.55 50.16 NikeB 1.08 1.5 21 141592 72.64 68.65 72.33+1.56 24.09 18.70 NipponTT


34.60 26.92 NordicAm 1.45e 5.0 cc 21071 28.89 27.01 28.89 +.63 46.22 18.15 Nordstrm .80f 2.1 18 163538 38.25 35.27 37.85+1.38 61.59 35.28 NorflkSo 1.36 2.4 19 150781 56.91 52.00 56.80+3.40 36.94 26.15 NEurO 1.97e 7.2 14 284 28.71 26.57 27.30 -.14 28.21 20.80 NoestUt 1.03 3.9 14 55730 26.06 25.11 26.01 +.65 62.35 46.72 NorTrst 1.12 2.2 16 80600 50.00 47.74 49.93+1.20 69.80 42.51 NorthropG1.88f 3.1 11 93735 59.74 56.33 59.69+1.45 5.22 2.47 NStarRlt .4013.3 dd 36962 3.01 2.74 3.01 +.14 56.42 38.97 Novartis 1.99e 4.1 13 203770 48.43 44.72 48.25+3.44 7.79 1.92 Novavax h ... dd 33056 2.30 2.13 2.30 +.06 u6.15 3.84 Novell 27.88 15.82 Novlus


84.06 49.33 NovoNord 1.41e 1.8 ... 15628 80.09 76.91 80.09+2.14 37.75 30.10 NSTAR 1.60 4.6 15 34631 34.93 33.72 34.93 +.78 18.55 10.90 NuanceCm ... 15 116835 17.08 15.57 17.04 +.80 51.08 38.27 Nucor 1.44 3.4 dd 254594 42.78 39.83 42.63+1.70 64.50 50.11 NustarEn 4.26 7.5 18 15380 56.75 54.20 56.74+1.29 33.54 13.20 NutriSyst .70 3.2 28 25478 21.96 19.62 21.83 +.65 12.38 6.94 NuvFloat .61 5.7 q 3468 10.79 10.53 10.69 +.22 14.67 12.33 NvInsDv .84 5.8 q 1404 14.56 14.40 14.54 +.07 15.34 12.40 NMDPI .76 5.2 q 357 15.00 14.61 14.73 +.14 10.05 9.10 NuvMuVal .47 4.7 q 11490 10.00 9.87 9.95 +.10 8.16 5.09 NvMulSI&G .7510.3 q 10056 7.44 7.11 7.33 +.16 13.92 11.85 NuvPI .92 6.7 q 4046 13.85 13.69 13.76 +.10 15.38 13.57 NSTFI .71 4.7 q 879 15.32 14.83 15.04 +.14 18.96 9.71 Nvidia


... 25 822110 12.23 10.87 11.61 -.49 O-P


42.25 26.01 OGE Engy1.45 4.0 13 21370 36.02 34.63 35.98 +.74 51.70 33.61 OReillyA h


90.99 58.67 OcciPet 1.52f 1.8 18 275283 85.11 78.09 85.01+6.97 68.60 39.75 Oceaneer 9.19 3.48 OfficeDpt


... 20 65466 50.20 48.05 49.81 +.18 ... 14 92700 46.49 41.05 45.91+3.02


... dd 292304 5.49 4.91 5.40 +.08


8.09 5.90 OldLnBc .12 1.5 19 22 8.09 7.75 8.00 +.53 15.50 8.98 OldRepub .69 5.2 dd 109804 13.24 12.40 13.23 +.13 22.39 10.64 Olin


.80 4.0 16 50602 19.84 17.30 19.84+1.86


30.63 20.55 Omncre .09 .3 13 56143 25.86 23.75 25.82+1.17 44.08 29.71 Omnicom .80 2.1 15 156441 37.49 35.38 37.41+1.54 9.12 5.97 OnSmcnd ... 19 594834 7.10 6.42 6.78 -.28 50.85 27.50 ONEOK 1.76 3.9 15 39537 45.33 42.15 45.30+1.93 66.91 43.10 ONEOK Pt 4.44f 7.2 19 6036 62.08 59.26 62.05+1.78 6.90 3.58 OnlineRes


... dd 4135 4.53 3.95 4.25 +.21


17.12 7.98 OpntTch .40f 2.6 58 4290 15.64 14.73 15.61 +.38 4.93 1.41 Optelecom ... dd 176 1.74 1.41 1.65 +.13 19.22 13.85 optXprs


26.63 19.47 Oracle .20 .9 201320501 22.75 21.30 22.69 +.56 19.63 12.19 OrbitalSci 46.49 26.78 Orix


... 15 16952 15.99 15.00 15.93 +.17 ... 24 15818 15.17 14.41 15.16 +.20


44.57 12.68 OshkoshCp ... 5 67177 34.72 31.85 34.66 +.49 15.20 5.35 Osiris


... ... 448 36.38 34.82 36.27 -.75 ... 56 5116 6.05 5.39 5.61 -.40


25.40 18.46 OtterTail 1.19 5.9 28 6557 20.01 18.77 20.01+1.10 32.80 24.09 OwensM s .71 2.4 15 22532 30.01 28.20 30.01+1.11 37.36 10.50 OwensCorn ... 24 141466 32.53 28.52 32.49 +.32 39.56 25.60 OwensIll


... 9 81305 29.89 27.68 29.85 +.86


45.80 34.95 PG&E Cp 1.82f 4.4 13 165481 41.44 39.87 41.42 +.99 25.93 13.49 PHH Corp ... 7 28079 20.34 19.42 20.33 +.22 70.45 33.06 PNC .40 .7 15 221146 61.33 57.59 61.25+2.58 13.96 9.40 PNM Res .50 4.3 40 78444 12.18 11.37 11.74 -.30 140.34 77.26 POSCO 1.71e 1.8 ... 33204 94.64 88.80 94.64+3.43 72.24 41.09 PPG 2.16 3.3 19 126584 64.93 60.28 64.78+2.99 34.21 23.75 PPL Corp 1.40 5.5 23 173086 25.83 24.84 25.54 +.80 48.64 28.52 Paccar .36 .9 98 177523 42.80 38.50 42.17+2.31 26.48 13.73 PackAmer .60 2.7 9 56184 22.46 20.51 22.38+1.29 30.09 19.64 Pactiv 7.01 4.02 PainTher


... 14 175789 30.09 27.98 29.94+1.59 ... dd 4824 5.51 5.27 5.49 +.17


41.82 24.85 PallCorp .64 1.7 19 120195 37.00 31.84 36.81+3.47 18.09 3.65 Palm Inc


... dd 625709 5.70 5.66 5.70 +.01


28.41 16.64 PanASlv .05 .2 30 57368 25.71 23.82 25.31+1.24 17.19 12.35 Panasonic .13e 1.0 ... 15030 13.34 12.44 13.27 +.41 88.68 48.21 PaneraBrd ... 27 16963 83.06 77.08 82.99+2.30 21.30 12.00 Pantry


... dd 12391 14.74 13.10 14.43 -.20


72.50 39.53 ParkerHan1.04f 1.7 26 98002 61.38 56.68 61.06+2.54 24.25 16.00 PrtnrCm 3.97e23.6 ... 7725 16.88 16.25 16.80 +.37 81.80 61.24 PartnerRe2.00 2.8 3 25993 72.11 69.82 72.04+1.49 32.84 19.75 Patterson .40 1.3 17 42904 29.99 28.67 29.95 +.83 32.88 23.84 Paychex 1.24 4.4 21 161758 28.71 27.53 28.36 +.39 52.14 27.19 PeabdyE .28 .7 25 335665 39.97 35.51 39.78+3.10 16.37 9.29 Pearson .55e 4.0 ... 6980 13.87 12.96 13.74 +.17 11.97 6.43 Pengrth g .84 ... ... 46360 9.67 8.97 9.62 +.40 33.81 22.45 PnnNGm


... 22 48147 27.25 23.50 27.17+1.66


29.25 13.16 PennVa .23 .9 13 33076 23.70 21.72 23.69+1.48 22.32 10.70 PennWst g 1.80 ... ... 79442 19.80 18.36 19.56 +.55 37.21 23.92 Penney .80 3.1 22 195592 26.43 24.50 25.99 +.51 21.40 12.00 Penske


... 14 28836 12.79 12.00 12.76 +.09


39.32 23.20 Pentair .76 2.3 25 27969 33.56 31.25 33.48 +.61 17.41 13.75 PeopUtdF .62f 4.4 47 314625 14.30 13.94 14.18 +.24 13.42 7.76 PepBoy .12 1.3 21 57393 11.47 8.96 9.49 -1.84 17.78 12.63 PepcoHold 1.08 6.9 16 196757 15.95 15.13 15.75 +.61 67.61 52.11 PepsiCo 1.92f 3.0 16 342642 63.90 61.29 63.56+2.12 25.45 15.67 PerkElm .28 1.2 22 96309 22.65 21.19 22.58 +.86 64.66 25.47 Perrigo .25 .4 26 61746 60.65 55.24 59.90+2.92 135.92 98.84 PetChina 3.72e 3.3 ... 27591 112.87104.04 112.71+6.40 28.49 13.89 Petrohawk ... 31 428830 21.08 19.34 20.83 +.66 47.62 27.37 PetrbrsA1.30e 4.0 ... 401238 33.25 31.36 32.87+1.53 53.46 31.21 Petrobras 1.30e 3.4 ... 873310 38.93 36.09 38.32+2.26 25.65 18.81 PetRes 1.34e 1.1 q 2696 21.57 20.35 21.57 +.78 34.93 19.50 PetsMart .40 1.2 19 67465 32.81 29.97 32.55+1.40 20.36 13.94 Pfizer


4.31 1.13 PhrmAth


.72 4.7 93531152 15.52 14.35 15.46 +.71 ... dd 10384 1.72 1.48 1.56 -.07


29.69 18.77 PharmPdt .60b 2.3 23 49678 25.83 24.03 25.80 +.56 53.91 41.15 PhilipMor 2.32 5.2 13 588472 45.58 42.94 44.35 +.61 61.06 46.58 PhilLD 4.68e 8.9 ... 6014 53.19 51.49 52.80 +.68 36.06 17.29 PhilipsEl .95e 3.1 ... 118387 30.59 27.90 30.47+1.85 68.18 26.14 PhlVH .15 .3 19 60116 54.00 47.58 53.14+2.08 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc


... dd 52756 2.46 2.15 2.42 +.03 ... dd 7627 3.08 2.77 2.91 -.05


28.52 22.50 PiedNG 1.12 4.3 19 18615 25.78 24.62 25.78 +.77 39.10 27.70 PinWst 2.10 5.9 16 72337 35.83 34.60 35.66 +.92 9.90 3.86 PionDrill


u68.87 21.78 PioNtrl .08 .1 41 138716 70.24 61.73 70.10+6.86 57.80 30.79 PiperJaf


... dd 38869 6.23 5.48 6.20 +.29 ... 17 10208 33.35 30.97 33.09+1.00


26.41 20.38 PitnyBw 1.46 6.4 10 111618 22.68 21.28 22.64 +.66 60.06 40.01 PlainsAA 3.74f 6.4 21 19984 58.61 56.62 58.15 +.15 36.60 19.28 PlainsEx


... 17 241737 24.69 20.00 24.12+3.12


43.75 27.44 PlumCrk 1.68 4.6 37 103218 36.29 33.45 36.23+2.32 65.00 27.28 Polaris 1.60 2.7 18 27134 60.43 54.00 60.20+2.70 95.59 49.20 Polo RL .40 .5 18 74274 84.20 77.20 83.45+1.67 34.14 19.41 Polycom


... 44 55879 30.78 28.17 30.63+1.51


12.83 8.25 PortglTel .77e 7.4 ... 8842 10.50 9.81 10.46 +.41 128.42 80.85 Potash .40 .4 27 246803 100.83 92.68 100.62+5.78 24.93 17.18 PSh Tech


... dd 3699 6.54 5.70 6.50 +.14 ... 15 1133 345.56336.50 344.40+6.84


50.65 34.30 PwShs QQQ.21e .5 q4567916 45.54 43.59 45.50 +.41 12.68 5.16 Pozen


... q 605 21.39 20.21 21.37 +.18 ... dd 23753 7.62 6.81 7.46 -.08


89.00 67.19 Praxair 1.80 2.3 19 125362 78.43 73.84 77.78+3.66 135.40 67.44 PrecCastpt.12 .1 17 97793 110.60102.46 108.93 -1.47 9.34 4.01 PrecDrill


59.44 36.67 PriceTR 1.08 2.2 25 116245 50.00 46.50 49.84+2.19 273.93 102.32 priceline 34.67 21.79 PrideIntl


... 22 278076 24.51 21.79 24.23+1.33


31.41 16.77 PrinFncl .50f 1.9 11 194169 26.42 24.79 25.75 -.12 64.58 39.37 ProctGam 1.93f 3.2 16 770503 62.60 60.38 61.01 +.21 42.20 35.03 ProgrssEn 2.48 6.4 12 119874 38.97 37.71 38.84+1.17 20.94 14.12 ProgsvCp .16e .8 12 222250 19.62 18.67 19.60 +.64 15.04 6.54 ProLogis .60 5.5 dd 465356 10.91 9.61 10.89 +.80 8.51 4.00 ProvET g .72 ... ... 51946 7.32 6.81 7.32 +.39 66.80 32.25 Prudentl .70f 1.2 10 198473 59.05 53.63 58.81+3.15 21.86 11.40 Prud UK .61e 3.9 ... 17223 16.22 14.91 15.73 -.19 34.14 29.01 PSEG 1.37 4.3 10 221041 32.45 30.21 32.11+1.79 100.58 60.68 PubStrg 3.20f 3.5 33 82864 91.42 85.04 91.27+4.35 13.91 7.84 PulteGrp


... dd 589748 9.98 9.13 9.55 -.27 Q-R


24.00 17.20 QIAGEN ... 34 62117 21.53 20.25 21.53 +.67


49.80 34.33 Qualcom .76f 2.1 191100421 35.77 34.33 35.36 +.06 25.80 16.75 QuantaSvc ... 27 140203 21.77 19.78 21.76 +.89 62.83 40.80 QstDiag .40 .8 14 69193 52.86 51.21 52.77+1.24 20.60 13.53 QuestSft


52.55 27.98 Questar .52 1.1 18 90706 47.85 43.73 47.80+3.79 16.59 7.93 QksilvRes


5.53 3.30 QwestCm .32 6.0 181067869 15.38 5.60 RCN


... 77 46767 58.81 50 57.80+3.75


22.90 13.08 RPM .82 4.4 15 47370 18.70 17.70 18.67 +.20 7.64 3.50 RRI Engy 5.40 .50 RadioOne


24.00 12.66 RadioShk .25 1.1 13 183896 22.80 20.65 22.63+1.31 69.86 52.66 Ralcorp 26.00 14.12 Rambus


30.99 21.19 Microchp 1.37f 4.8 24 162825 28.32 26.22 28.26 +.95 11.40 4.46 MicronT 38.16 22.79 MicrosSys


... 22 12120 114.44106.22 113.17+2.96 ... 561435686


8.99 8.27 8.93 +.07


... 22 97614 20.15 18.36 19.35 -.54 ... 28 172993 13.38 11.93 13.33+1.08 ... dd 17106 14.74 14.45 14.70 +.25 ... 5 242366 4.45 4.13 4.31 -.01


... dd 899 3.82 2.67 2.86 -.96 ... 13 16663 60.75 59.02 59.90 +.17


... 33 315332 22.85 18.02 18.58 -3.96


91.75 55.06 Randgold .17e .2 cc 73643 89.85 85.10 88.72+2.53 60.13 35.48 RangeRs .16 .3 cc 208513 50.50 45.89 49.65+1.39 31.25 14.95 RJamesFn .44 1.6 18 35720 28.31 26.89 28.30 +.69 50.72 33.63 Rayonier 2.00 4.4 25 44675 45.55 42.46 45.50+2.86 60.10 41.90 Raytheon 1.50 2.9 10 144961 51.76 49.74 51.71 +.24 34.54 19.83 RltyInco 1.72 5.4 31 28171 31.83 29.20 31.83+2.23 32.19 18.11 RedHat


... 70 163340 31.37 27.82 31.35+2.73


19.45 12.90 RedwdTr 1.00 6.6 10 27831 15.10 14.20 15.09 +.71 25.28 19.85 ReedElsNV1.10e 5.0 ... 3439 21.92 20.38 21.83+1.16 34.26 26.47 ReedEls plc 1.25e 4.3 ... 9965 28.96 27.14 28.87+1.39 42.55 28.10 RgcyCtrs 1.85 4.9 dd 58548 37.61 33.39 37.50+3.46 9.33 3.30 RegionsFn .04 .6 dd1287046


56.49 31.86 ReinsGrp .48 1.0 8 22703 46.58 44.21 46.47+1.65 55.47 32.85 RelStlAl .40 .9 21 44094 44.50 41.05 44.44+1.70 57.99 45.60 RenaisRe 1.00 1.8 4 27548 56.63 53.70 56.62+2.45 28.65 18.76 Repsol 1.37e 6.6 ... 57117 20.85 18.76 20.80+1.75 31.60 21.69 RepubSvc .76 2.5 22 168077 30.67 28.02 30.67+2.16 88.08 54.30 RschMotn 70.65 37.92 ResMed 19.87 4.29 Revlon


... dd 277869 1.17 1.04 1.14 +.03 5.31 5.14 5.29 +.08


... ... 71159 7.30 6.73 7.30 +.27 ... 18 69132 184.44173.32 183.91+5.37


... dd 249019 6.27 5.89 6.26 +.36 ... cc 220435 26.74 23.77 26.66+1.00


45.60 26.23 NobleCorp .20 .7 5 506724 29.96 26.23 29.78+2.22 81.50 51.49 NobleEn .72 1.1 21 118869 64.00 59.40 63.98+3.38 16.18 9.10 NokiaCp .56e 5.9 ...1832991 9.50 5.67 Nomura


... ... 33680 6.05 5.67 5.84 -.08 ... ... 30372 20.11 19.59 19.78 -.08 9.71 9.10 9.54 -.04


18.20 9.98 NY CmtyB1.00 6.2 14 141106 16.10 15.34 16.04 +.49 14.87 4.60 NY Times 4.18 .49 Newcastle


... 1 15992 2.90 2.51 2.90 +.12


... 16 27998 21.02 20.23 20.95 -.01 ... ... 10810 93.33 88.35 92.72 -.83 ... 8 76504 9.23 8.21 9.18 +.68


3.76 1.51 NBRESec .24 6.8 q 7299 3.54 3.14 3.53 +.23 3.33 1.00 Neuralstem ... dd 12637 3.09 2.88 3.04 +.14 26.73 19.65 NeuStar


... ... 54651 10.33 9.31 10.33 +.57 ... 34 490849 40.09 36.33 39.99+2.11 ... 15 42486 31.96 28.78 30.42 -.84 ... 54 203523 121.55107.25 120.69+10.91


... 32 64237 54.39 49.70 53.61+1.37 ... dd 65732 13.07 11.08 12.70 +.98


23.24 17.54 NasdOMX ... 14 139917 19.20 17.83 19.15 +.72 39.29 26.06 NashF .72 2.0 dd 4338 36.10 34.67 36.06 +.53 8.37 2.13 NBkGreece .31e13.1 ... 209358 2.38 2.13 2.37 +.05 54.42 33.62 NatFuGas 1.38f 2.8 19 35071 50.01 44.78 49.99+3.36 56.59 37.66 NatGrid 2.92e 7.1 ... 11673 41.51 38.95 41.21+2.14 50.17 28.76 NOilVarco .40a 1.1 11 344074 37.71 34.31 37.53+2.97 24.59 15.85 NatRetPrp 1.50 6.8 46 34896 22.01 20.50 21.99+1.10 16.20 11.60 NatSemi .32 2.3 16 489563 14.24 12.96 14.21 +.51 36.82 24.23 NatwHP 1.80f 5.0 32 66090 36.17 33.77 36.07+1.98 56.00 31.53 Navistar


... 20 2312 677.29627.43 676.40+15.71 ... dd 463144 21.63 19.29 21.14+1.76 ... cc 2534 4.39 4.15 4.27 +.02


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


63.95 41.54 Roper .38 .7 22 26222 58.35 54.88 58.28+1.76 58.93 37.51 RossStrs .64 1.1 14 129305 58.06 52.56 57.33+2.71 43.11 26.50 Rostelecm 40.06 20.76 Rovi Corp 32.82 16.96 Rowan


... ...


62.33 37.70 RoyalBk g2.00 ... ... 84817 51.54 48.73 51.31 +.85 19.03 9.07 RBScotlnd 38.12 11.80 RylCarb


... cc 47107 38.13 35.06 37.99 +.33 ... 8 218566 24.46 21.91 24.18+1.47


62.26 46.40 RoyDShllB3.36e 6.7 25 50920 50.51 48.57 50.35 +.36 63.75 46.19 RoyDShllA3.36e 6.4 26 144028 52.67 50.47 52.40 +.62 55.96 37.35 RoyGld .36 .7 cc 30242 51.81 48.29 51.68+2.51 38.16 21.77 Ruddick .48 1.4 19 14001 34.27 32.47 33.68+1.99 31.49 21.55 Ryanair


48.49 24.09 Ryder 1.00 2.3 35 49142 43.96 39.47 43.89+2.22 26.03 14.85 Ryland .12 .7 dd 70073 17.33 15.62 16.89 -.24


S 19.76 16.65 SAIC


52.73 37.78 SAP AG .67e 1.5 ... 116626 44.21 41.95 44.12+1.80 37.12 22.13 SBA Com ... dd 67978 34.99 31.62 34.96+2.17 39.99 30.02 SCANA 1.90 5.3 12 87191 36.33 34.81 36.08+1.02 24.43 16.63 SEI Inv .20f .9 20 53326 21.28 19.93 21.25 +.28 18.64 14.82 SK Tlcm


68.08 18.04 SLGreen .40 .7 cc 75811 61.72 54.42 61.38+3.43 13.96 7.23 SLM Cp


47.00 17.13 SM Energy .10 .2 50 71913 46.89 42.76 46.59+2.72 72.27 43.97 SPX Cp 1.00 1.8 94 20335 56.84 53.98 56.29 -.06 24.00 16.57 SRA Intl


u96.35 35.27 Salesforce 47.51 13.02 SanDisk


10.73 6.89 STMicro .28f 3.3 dd 139401 8.47 7.64 8.44 +.67 43.66 26.77 SABESP lf 1.87e 4.8 ... 14162 39.26 37.08 39.11+1.52 27.04 17.87 Safeway .48f 2.3 dd 402519 21.54 20.53 20.84 -.46 29.00 4.95 SagaComm ... 98 238 28.49 24.25 24.58 -2.92 42.87 31.66 StJude


18.20 8.19 SndySpr .04 .3 dd 3990 14.93 13.95 14.69 +.36 20.30 2.16 Sanmina rs ... dd 56765 14.45 12.53 14.39 +.71 41.59 27.90 Sanofi 1.63e 5.4 ... 139734 30.15 28.34 30.06+1.00 15.06 8.72 SaraLee .44 3.0 34 428402 14.82 14.21 14.63 +.39 43.68 31.15 Sasol 1.19e 3.3 ... 16453 36.43 34.47 36.21+1.73 44.65 27.56 SaulCntr 1.44 3.4 34 5264 41.86 37.26 41.84+4.40 73.99 48.13 Schlmbrg .84 1.4 22 713561 59.71 53.85 59.48+3.74 19.95 15.59 Schwab .24 1.5 28 554476 16.49 15.59 16.32 +.01 49.58 33.13 Scotts .50 1.1 16 25864 46.17 44.24 46.17+1.18 48.08 26.48 ScrippsNet.30 .7 24 50537 45.27 42.18 45.21 +.48 21.58 8.51 SeagateT


125.42 55.35 SearsHldgs ... 39 60026 82.17 76.59 78.55 -1.61 57.18 43.91 SempraEn 1.56 3.2 12 154567 48.17 44.52 48.11+3.60 23.36 15.01 SenHous 1.44 6.8 24 68332 21.28 19.44 21.27+1.64 21.12 15.30 Sensata n


9.74 4.50 ServiceCp .16 1.9 18 74309 8.30 7.91 8.23 +.04 64.55 38.07 Shanda


20.94 15.20 ShawC gs .88 ... ... 5840 19.41 18.07 19.19+1.18 40.49 23.23 ShawGrp


80.53 51.22 Sherwin 1.44 1.9 20 77419 76.64 72.78 76.64+1.73 88.88 46.33 Shinhan


... ... 23707 17.67 15.30 17.47 +.92 ... ... 13859 44.00 41.81 42.45 +.15 ... 49 34277 34.78 32.05 34.68+1.13 ... ... 2573 74.70 70.03 74.49 +.20


21.29 9.30 ShipFin 1.32f 7.2 7 23519 18.37 16.50 18.37 +.67 68.35 38.59 Shire .34e .5 69 41396 63.13 60.12 62.00 +.56 21.03 9.74 SiderNac s .58e 3.8 ... 260247 15.30 13.57 15.23+1.05 103.10 63.37 Siemens 2.41e 2.7 ... 66431 93.14 84.90 90.50+4.00 61.00 45.80 SigmaAld .64 1.2 18 34964 52.71 49.52 52.66+1.98 34.38 17.57 SignetJwlrs ... ... 18285 31.37 28.31 31.25+1.18 7.86 5.23 Slcnware .28e 5.0 ... 93224 5.61 5.24 5.61 +.20 21.58 7.12 SilvWhtn g ... 42 312720 19.50 17.78 19.40+1.31 93.59 45.00 SimonProp 2.40 2.8 96 145616 87.40 79.68 87.08+5.58 23.74 14.70 SimsMetal .18e 1.1 ... 7826 16.00 14.70 15.99 +.82 45.70 28.14 SinopcShng4.40e12.0 ... 956 36.69 34.70 36.68+1.56 1.25 .30 SiriusXM


... dd2714140


18.14 9.12 SkywksSol ... 22 247625 16.34 15.14 16.31 +.25 54.11 35.35 Smith&N .72e 1.5 88 3072 47.02 44.51 46.75+1.33 56.64 29.44 SmithAO .78 1.6 13 14358 49.38 45.06 49.23+3.37 49.66 22.12 SmithIntl .48 1.2 87 283035 40.35 36.15 40.23+2.97 21.48 10.23 SmithfF


... dd 117174 17.28 16.04 17.05 +.02


63.50 42.71 Smucker 1.60f 2.9 13 53551 56.62 54.62 56.07 +.79 49.98 26.03 SnapOn 1.20 2.8 18 18814 43.05 40.17 43.01 +.65 43.93 30.98 SocQ&M .62e 1.8 ... 25454 33.90 31.57 33.90+1.37 35.87 22.58 SonocoP 1.12f 3.5 18 35328 32.10 28.83 32.01+1.70 2.95 1.43 Sonus


... 44 25440 19.55 17.28 19.41 +.22


23.43 17.10 SealAir .48 2.3 15 78923 20.91 19.71 20.85 +.74 4.24 1.51 Sealy


... dd 757907 15.28 14.19 14.75 -.40 ... 76 19298 3.19 2.84 3.05 +.03


... 17 14968 21.52 19.99 21.21 -.19


... 15 154465 36.98 35.66 36.88 +.33 ... cc 145795 96.87 86.38 96.64 +7 ... 12 536025 45.83 41.32 44.60 -.29


... 14 206660 17.85 17.28 17.52 -.06 ... ... 59009 27.04 25.01 26.94+2.07


... ... 19772 12.78 11.73 12.43 +.04 ... 38 191307 28.75 26.06 28.50 +.58


27.35 ... 52 Week


SUNDAY, JUNE 13, 2010


52.19 23.85 Tiffany 1.00f 2.3 18 188900 44.04 40.00 43.61+1.48 1.71 .94 Tii NtwkT


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 26 1723 1.61 1.47 1.54 -.06


Sales


35.17 24.27 THorton g .52 ... 19 12720 33.50 32.43 33.23 +.76 57.69 28.66 TW Cable 1.60 3.0 17 153739 53.93 51.41 53.57 -.30 34.07 23.34 TimeWarn .85 2.7 15 464087 31.57 29.71 31.53+1.07 35.90 16.10 Timken .52f 1.8 dd 34139 28.70 25.88 28.66+1.35 u19.25 7.34 TitanMet 23.67 15.19 TollBros


... cc 262873 19.61 16.50 19.56+2.55 ... dd 239624 19.66 18.07 18.84 -.66


15.82 8.86 Tomkins .40e 2.8 ... 4008 14.62 13.51 14.48 +.50 56.54 32.89 Trchmrk .60 1.2 9 36864 51.96 48.28 51.90+2.36 77.57 47.50 TorDBk g 2.44 ... ... 58517 68.28 64.40 68.20+2.08 67.52 43.07 Total SA 3.23e 6.9 ... 239988 47.15 44.26 47.11+1.86 17.75 12.61 TotalSys .28 1.9 13 73802 14.47 13.85 14.41 +.13 91.97 69.25 Toyota


... ... 31758 71.19 69.25 70.81 -.29


71.86 36.74 TractSupp .56 .8 20 28027 66.71 61.10 66.50+2.26 38.01 25.80 TrCda g 1.60 ... ... 17164 35.06 33.24 34.87+1.55 23.30 17.60 Trnsalta g1.16 ... ... 3051 20.31 19.24 20.29 +.82 56.42 41.12 TransAtlH .84f 1.8 7 20844 46.77 44.22 46.69+1.36 57.31 28.48 TransDigm7.65e ... 22 24514 51.88 48.68 51.72+1.84 94.88 41.88 Transocn


... ... 89536 15.91 15.23 15.59 -.15 ... 13 298946 11.57 10.19 11.56 +.56


54.83 38.25 Travelers 1.44f 2.9 8 268801 50.42 47.77 50.41+2.16 26.51 11.51 Trex


33.57 17.97 TrimbleN 6.67 2.84 TrinityBio


... 49 48055 29.86 27.15 29.86+1.58 ... 11 4909 6.37 5.81 6.30 +.08


54.15 23.48 Tuppwre 1.00 2.5 13 64910 40.48 36.19 40.04+1.56 19.99 12.16 Turkcell .66e 4.8 ... 37509 13.80 13.05 13.75 +.46 15.23 6.21 TwinDisc .28 2.2 cc 2333 12.68 11.36 12.67 +.38 32.98 16.12 TycoElec .64 2.2 dd 212335 29.19 26.39 28.83 +.70 40.61 25.24 TycoIntl .83e 2.3 dd 310059 36.90 34.81 36.84+1.12 20.57 10.76 Tyson .16 .9 dd 316437 18.59 17.16 18.57+1.07


U-V 23.83 3.07 UAL


23.80 11.25 UBS AG 21.82 9.06 UDR


u9.64 2 US Airwy 6.52 3.22 USEC


... dd 423131 22.82 19.61 22.78+1.70 ... ... 249124 13.13 12.26 13.08 +.54 .72 3.6 dd 185577 20.00 17.78 19.92+1.62


27.88 23.18 UGI Corp 1.00f 3.8 11 45170 26.67 25.18 26.14 +.88 53.25 38.03 URS


51.02 29.55 Ultrapar 1.14e 2.4 ... 3900 46.92 42.41 46.81+2.38 36.49 19.49 UndrArmr


... 31 143858 50.80 46.68 49.38 -.12 ... 35 39381 34.66 30.28 34.34+1.65


31.99 16.39 UBWV 1.20 4.7 18 8151 26.19 24.93 25.63 +.75 4.24 2.28 UtdMicro


... 4 43781 21.30 19.20 21.21 +.09 ... ... 239029 3.12 2.85 3.12 ...


70.89 46.41 UPS B 1.88 3.1 24 305265 61.35 57.51 61.20 +.64 28.43 16.11 US Bancrp .20 .9 22 860604 23.72 22.06 23.31 +.46 43.66 33.84 US Cellular ... 20 4022 42.01 39.90 41.92+1.40 70.95 29.35 USSteel .20 .4 dd 746422 44.84 40.10 44.82+2.83 77.09 49.00 UtdTech 1.70 2.6 16 340758 66.29 62.88 66.23+1.09 61.97 38.98 UtdThrp s


... 32 30635 54.91 50.22 54.12+2.94


36.07 23.23 UtdhlthGp.50f 1.6 9 660374 31.16 29.32 30.67 +.33 56.21 31.72 UnvslCp 1.88 4.6 7 26257 41.69 38.16 40.62+2.24 u18.65 8.86 UnivDisp


... dd 25972 18.78 15.88 18.78+1.61


43.80 23.48 UnvHlth s .20 .5 16 67023 42.25 39.73 42.14 +.57 26.42 14.37 UnumGrp .37f 1.6 8 222351 23.34 21.59 23.29+1.01 40.84 18.85 UrbanOut


... 26 143114 37.63 34.87 37.12 +.24


17.82 13.58 UrsBidA .97 5.6 33 5020 17.33 15.22 17.30+1.28 89.23 53.53 VF Cp 2.40 3.1 17 47148 78.29 72.15 77.77+3.34 54.00 23.42 VSE Corp .24f .7 7 974 37.49 34.27 35.56 -1.54 34.71 15.58 Vale SA .52e 1.9 ...1446656 27.09 24.67 27.03+1.49 29.60 13.48 Vale SA pf .52e 2.3 ... 665139 23.11 21.07 23.05+1.14 50.40 22.06 ValeantPh


... 14 48907 46.32 43.77 46.11 +.41 1.03 .92 1.01 +.03


21.78 15.29 ValeroE .20 1.2 dd 664295 17.47 16.24 17.25 -.02 28.19 20.88 Validus .88 3.7 3 40961 24.68 23.42 23.87 -.40 33.13 21.51 Valspar .64 2.0 15 35742 31.69 29.29 31.69+1.13 16.65 6.61 VandaPhm ... dd 20216 7.22 6.61 7.05 -.14 57.70 31.21 VarianMed ... 20 75466 50.92 48.10 50.47 +.97 49.63 27.21 Ventas 2.14 4.4 31 103653 48.46 44.29 48.34+3.41 40.00 24.03 VeoliaEnv 1.63e 6.4 ... 30118 25.62 24.03 25.58+1.19 13.75 8.95 Verigy 29.48 17.54 Verisign 31.75 26.10 Verisk n


... dd 38874 9.85 8.95 9.36 -.39 ... 23 256766 28.77 27.19 28.74 +.45 ... ... 32940 30.58 28.82 29.55 -.47


... 53 126925 2.64 2.40 2.64 +.14


40.45 23.60 SonyCp .27e .9 ... 69494 29.13 27.89 28.60 -.64 39.00 11.14 Sothebys .20 .6 89 67762 31.87 28.00 31.10 +.83 28.00 11.18 Sourcefire


35.45 28.55 SouthnCo 1.82f 5.5 13 227459 33.04 32.13 33.03 +.90 36.98 18.46 SthnCopper1.16e 3.8 28 188057 30.59 26.23 30.56+3.29 8.62 6.00 SoNatBcVa ... 25 391 8.17 7.37 7.78 -.12 26.68 15.91 SoUnCo .60 2.7 19 62112 22.56 20.49 22.52+1.80 13.97 6.14 SwstAirl .02 .2 cc 432144 12.21 11.59 12.07 +.06 32.91 21.05 SwtGas 1.00 3.4 13 10940 29.59 28.55 29.51 +.66 10.75 4.32 SwWater .20 1.9 dd 4825 10.38 10.21 10.38 +.14 52.82 34.25 SwstnEngy ... 27 288054 44.38 41.02 43.91+2.21 40.79 22.29 SovranSS 1.80 5.1 42 9112 35.44 32.29 35.41+1.70 23.85 15.81 SpectraEn 1.00 4.8 15 189766 20.63 19.09 20.62+1.19 4.15 1.00 Spherix 5.78 2.78 SprintNex 27.85 17.77 StdMic 7.10 1.86 StdPac


... dd 986 1.29 1.16 1.21 +.02 ... dd3277768


... 19 7161 37.32 37.02 37.19 +.02


... dd 8196 23.39 21.26 23.05 +.40 ... 47 210636 4.34 3.88 4.19 -.06


66.27 31.20 StanBlkDk 1.32 2.4 19 125423 55.33 52.57 54.96 -.11 37.32 21.87 Stanley


26.00 18.72 Staples .36 1.7 19 440423 21.90 20.44 21.73 +.59 4.54 3.01 StarGas .29 6.7 ... 5260 4.38 4.22 4.35 +.09 5.10 .51 StarScient


... dd 57919 1.55 1.24 1.42 -.08


27.93 12.76 Starbucks .40 1.5 27 495624 27.21 25.20 27.15 +.00 56.65 18.49 StarwdHtl .20e .4 42 204951 47.84 41.92 46.95+2.88 55.87 35.92 StateStr .04 .1 dd 256391 37.70 35.92 37.68+1.20 26.68 18.06 Statoil ASA1.02e 4.9 ... 87164 20.94 19.46 20.91+1.00 7.64 4.42 StealthGs h ... dd 1049 4.94 4.62 4.80 -.18 20.47 12.43 StlDynam .30 2.1 23 339786 14.44 13.52 14.28 +.07 16.00 9.03 StellarOne .16 1.2 dd 3257 13.35 12.35 13.22 +.29 64.07 46.86 Stericycle


... 30 65505 64.07 57.00 63.57+5.32


38.16 24.01 Steris .44a 1.4 15 29218 31.46 29.84 31.42+1.02 20.10 10.52 Sterlite .15e 1.1 ... 94016 13.88 12.78 13.80 +.66 262.44 188.52 Strayer 3.00 1.2 31 11024 255.10242.77 250.35 +.47 59.72 37.14 Stryker .60 1.2 18 187772 52.17 48.76 50.59 -1.38 52.55 25.06 StuLnCp 1.40 5.1 5 4402 28.49 25.06 27.20 -.63 50.00 39.16 SubPpne 3.36f 7.3 14 4334 47.00 45.21 46.14 -.00 8.00 3.10 SucampoPh ... cc 1922 3.72 3.40 3.60 ... 35.96 23.87 SunLfFn g1.44 ... ... 26289 29.23 27.29 28.91 +.55 39.62 25.51 Suncor gs .40 ... ... 416044 32.88 29.63 32.71+2.06 34.49 21.45 Sunoco .60m 2.0 dd 112468 30.75 28.32 30.71+1.57 5.99 1.26 SunriseSen ... dd 28625 4.14 3.53 3.82 -.31 32.02 14.50 SunTrst .04 .2 dd 352019 25.92 24.30 25.89 +.86 17.89 11.93 Supvalu .35 2.9 7 177469 12.72 11.93 12.24 -.44 12.03 3.78 SusqBnc .04 .5 dd 72498 8.58 7.59 8.58 +.45 66.00 29.60 Sybase 19.16 13.78 Symantec


... 29 204088 64.60 64.24 64.60 +.12 ... 17 846666 14.72 13.78 14.67 +.75


57.74 42.96 Syngenta 1.13e 2.5 ... 20055 46.22 43.93 45.69+1.64 23.74 17.83 Synopsys


31.99 21.38 Sysco 1.00 3.2 17 338814 30.99 29.21 30.95+1.56 T


21.30 16.45 TD Ameritr ... 17 250858 18.25 17.25 18.16 +.40 17.35 11.16 TECO .82f 5.2 13 107348 15.66 14.88 15.65 +.68 14.46 10.25 TFS Fncl .28 2.2 cc 24554 12.99 12.43 12.83 +.03 31.37 16.64 TIM Partic .71e 2.5 ... 15763 27.88 25.57 27.86+1.50 48.50 29.36 TJX


32.00 17.46 TNS Inc 35.34 8.02 TRWAuto


.60f 1.3 15 226322 46.39 43.64 46.05+1.56 ... 12 7574 19.40 17.46 19.03+1.10 ... 10 79986 31.21 28.10 30.95+1.25


18.80 8.55 tw telecom ... 71 44910 17.08 15.98 17.01 +.01 11.69 8.97 TaiwSemi.46e 4.7 ... 685746 9.90 9.31 9.80 +.18 12.57 7.00 TakeTwo


24.41 15.70 TalecrisB n ... ... 525065 22.35 19.46 21.81+5.90 20.22 12.34 TalismE g .25f ... ... 195463 17.32 16.18 17.09 +.40 45.27 28.97 Tanger 1.55f 3.8 64 24931 40.89 37.80 40.89+1.62 28.87 13.01 TargaRes 2.07 8.8 27 16136 23.75 22.16 23.52 +.32 58.52 36.36 Target 1.00a 1.9 15 270172 53.98 51.81 53.71 +.91 7.88 3.94 TASER


... dd 213954 11.25 9.71 10.44 -.59 ... 14 83888 21.78 20.58 21.75 +.16


34.13 26.49 VerizonCm 1.90 6.7 30 886179 28.56 27.06 28.56+1.35 5.70 2.53 Versar 44.24 29.84 VertxPh


37.07 19.95 ViacomB .60 1.8 13 356856 34.25 32.13 34.08+1.35 25.40 15.47 ViadCorp .16 .8 dd 7125 21.54 19.69 20.30 -1.07 22.55 9.63 VimpelCm .33e 2.1 10


33.31 16.80 VivoPart1.13e 3.8 ... 62232 29.98 25.90 29.71+3.24 71.38 25.75 VMware 21.94 13.83 Vocus


W-X-Y-Z 5.03 4.43 4.87 +.09


36.57 30.37 WGL Hold 1.51f 4.5 14 15586 33.90 32.75 33.84 +.78 51.77 28.18 WMS


... 25 60377 45.12 41.21 45.02 +.34


31.00 22.50 WP Carey 2.01f 7.0 17 2243 29.10 26.62 28.55+1.31 57.14 30.72 WPP plc 2.03e 4.1 ... 6460 50.67 46.14 49.65+2.74 4.65 1.70 WSB Hldgs ... dd 107 3.69 3.22 3.45 +.36 56.27 47.35 WalMart 1.21f 2.4 13 860850 51.68 50.32 50.86 +.46 40.69 27.89 Walgrn .55 1.9 13 966031 30.68 28.16 29.48 -1.36 99.45 29.02 WalterEn .50f .7 35 178464 72.17 64.90 72.02+4.23 29.24 11.96 WarnerChil ... 12 81214 24.57 21.83 24.54+2.38 547.58 330.10 WshPst 9.00 2.0 27 3725 456.56 436.49 451.22 +1.59 32.95 20.50 WREIT 1.73 6.0 60 26883 28.64 26.73 28.60+1.53 36.44 24.33 WasteCon ... 24 17579 36.33 34.55 36.27+1.11 35.99 26.31 WsteMInc1.26 3.8 16 172026 32.84 31.24 32.77+1.21 73.78 44.85 Waters 44.97 28.06 WatsnPh 23.75 12.34 WeathfIntl 51.19 27.59 WebMD


... 20 56893 69.48 65.18 68.91+2.37 ... 20 86571 43.94 41.35 42.67 -1.03 ... 46 952625 13.76 12.34 13.47 +.22 ... 27 10562 47.78 44.37 47.30+2.13


22.68 6.84 WebsterFn .04 .2 dd 39077 19.27 17.06 19.21+1.03 24.17 12.85 WeinRlt 1.04 5.1 22 62062 20.52 18.45 20.52+1.81 38.32 30.51 WeisMk 1.16 3.5 14 3384 33.70 32.61 33.60 +.72 39.12 16.55 Wellcare 70.00 44.04 WellPoint


... 34 17625 28.52 26.79 28.06 +.17 ... 5 279894 55.48 51.93 52.65 -1.49


34.25 21.57 WellsFargo.20 .7 112023097 28.24 26.66 27.84 +.06 5.55 3.55 WendyArby .06 1.3 27 544454 4.80 4.00 4.65 +.35 24.59 17.14 WernerEnt .20a .9 27 46008 22.98 21.04 22.80 +.63 44.84 31.65 WestPhm .64 1.7 17 11483 38.16 36.52 37.83 +.05 23.93 17.43 WestarEn 1.24 5.7 15 50006 21.88 21.08 21.83 +.46 10.11 6.67 WstAstHI2 1.0811.9 q 6893 9.11 8.81 9.10 +.22 12.62 11.23 WAstInfOpp .48 3.9 q 4176 12.36 12.18 12.24 +.03 47.44 23.08 WDigital


20.64 15.10 WstnUnion.24 1.5 14 365260 16.10 15.10 16.09 +.46 14.40 6.28 Westmrld


... 6 285402 34.83 32.49 34.35 -.07 ... dd 2310 9.59 8.55 8.83 -.28


133.55 72.53 Westpac5.59e 5.6 ... 798 99.56 88.69 99.56+8.36 53.69 27.07 Weyerh .20 .5 dd 123989 41.10 38.41 41.01 +.89 118.44 40.81 Whrlpl 1.72 1.8 16 87247 100.18 90.21 98.24+2.59 363.37 201.14 WhtMtIns1.00 .3 6 1733 328.47318.03 322.40+2.90 93.22 29.77 WhitingPet ... cc 56003 88.85 81.39 88.72+5.36 43.18 17.16 WholeFd


... 35 81979 39.45 37.32 39.38 +.78


24.66 13.59 WmsCos .50f 2.5 32 355205 20.03 18.65 20.02 +.91 42.75 17.10 WmsPtrs2.63f 6.3 13 16224 41.60 38.06 41.43+2.84 31.70 10.17 WmsSon .60f 2.2 23 167795 28.21 25.60 27.32 -.14 34.98 23.88 WillisGp 1.04 3.3 18 56010 32.23 30.16 31.74+1.12 20.23 9.75 WilmTr .04 .3 dd 79727 14.23 13.09 13.98 +.46 25.97 12.33 WimmBD s .26e 1.2 ... 10128 21.20 19.25 20.94 +.32 11.65 6.02 Windstrm1.00 9.0 17 272653 11.07 10.50 11.07 +.28 17.43 6.01 Winnbgo


... dd 21487 11.79 10.38 11.03 -.59


24.74 10.62 Wipro .14e .7 ... 18600 20.92 19.66 20.64 +.02 53.80 39.21 WiscEn 1.60 3.2 16 57992 49.71 47.44 49.70+1.61 50.33 23.35 WooriFn


... ... 33221 4.35 4.07 4.13 -.15


20.84 7.37 TataMotors.13e .8 ... 46916 17.38 16.06 17.23 +.21 45.03 21.85 Taubmn 1.66 4.0 dd 30466 41.17 37.01 41.10+3.17 46.92 14.48 TeckRes g .40 ... ... 331042 34.00 29.34 33.81+2.90 10.55 4.27 TlCmSys


... 9 21457 5.16 4.60 4.83 -.20


22.86 12.87 TelNorL 2.93e18.3 ... 79992 16.19 15.11 16.01 +.81 21.96 10.03 TlcmArg .90e 5.1 ... 6452 17.66 16.10 17.57 +.85 9.82 5.90 TelcmNZ .84e12.9 ... 26117 6.53 5.90 6.51 +.28 18.50 10.46 TelItalia .68e 6.0 ... 22738 11.34 10.46 11.32 +.37 12.96 8.47 TelItaliaA .83e 9.0 ... 2884 9.27 8.47 9.23 +.38 27.44 17.50 TelSPaulo 1.63e 7.5 ... 5477 21.98 20.04 21.76+1.74 44.57 29.48 Teledyne


... 12 10579 39.17 36.19 37.81 -.96


89.62 53.21 TelefEsp 4.78e 8.2 ... 64296 58.32 53.21 58.17+3.26 19.05 12.69 TelMexA1.36e 9.6 ... 351 14.22 13.23 14.17 +.62 19.36 13.00 TelMexL 1.36e 9.4 ... 89646 14.49 13.43 14.47 +.83 35.74 24.63 TelData .45 1.4 18 11397 32.60 30.53 32.49 +.78 31.12 23.33 TelDta spl .45 1.6 ... 3596 28.66 26.55 28.43 +.55 9.45 4.96 Tellabs .08 1.2 181122466


... ... 238 37.70 35.19 36.34 -.71


17.97 10.70 Worthgtn .40 2.9 dd 27802 13.81 12.75 13.79 +.61 27.94 10.29 Wyndham .48 2.0 16 161373 23.62 20.87 23.57+1.45 93.99 29.05 Wynn 1.00 1.2 cc 149720 82.85 74.57 82.83+3.02 20.39 10.09 XL Cap .40 2.3 28 300466 17.39 15.63 17.35+1.04 49.19 32.87 XTO Engy .50 1.1 14 521714 43.86 41.79 43.77+1.65 22.14 17.35 XcelEngy1.01f 4.9 14 150845 20.56 20.03 20.56 +.38 11.72 5.92 Xerox .17 1.9 131217840 28.00 18.94 Xilinx


45.99 23.30 YPF Soc 3.03e 7.8 ... 187 39.60 35.10 39.00+3.40 19.12 13.97 Yahoo


... 18 2245 3.59 3.11 3.25 -.32 ... dd 107632 35.06 32.41 35.01 +.56


15.78 ...


19.13 8.36 VirgnMda h .16 .9 ... 277217 17.54 15.23 17.49+1.45 7.69 2.27 VA Cmce ... dd 1888 6.99 6.29 6.77 +.27 97.19 58.00 Visa


.50 .7 21 407397 77.49 71.09 76.08+3.95 ... 93 134422 70.29 65.43 69.80+1.51


... dd 2772 15.37 14.26 15.26 ...


24.04 17.04 Vodafone 1.26e 6.1 ... 417716 20.65 19.35 20.63 +.63 86.79 39.65 Vornado 2.60 3.4 33 98713 77.10 70.06 76.94+4.84 62.00 39.14 VulcanM 1.00 2.1 cc 102544 48.31 45.16 47.01 -.94


... 11 59328 43.92 40.79 42.05 -1.63 ... dd 596034 9.93 8.16 9.93+1.34 ... 15 93569 5.27 4.58 4.95 -.21


17.59 10.48 UTiWrldwd.06 .4 34 19280 13.90 12.81 13.87 +.32 57.21 33.75 UltraPt g


32.41 23.10 Unilever .67e 2.4 ... 85091 28.27 26.83 27.83 +.74 78.61 47.47 UnionPac 1.32f 1.8 18 198143 73.68 67.98 73.55+4.22 40.41 12.20 Unisys rs


... 51274940 51.85 41.88 46.85 -3.35 ... cc 6904 21.16 18.94 20.76 +.20


9.12 8.31 9.02 +.14


.64 2.6 19 499757 25.30 23.47 25.07 +.11 ... 271056643 15.36 14.62 15.29 +.29


14.37 8.22 Yamana g .06f .6 44 452105 11.14 10.39 10.59 +.09 28.72 11.63 YanzhouC.37e 1.7 ... 17695 22.23 20.04 22.23+1.28 44.00 32.24 YumBrnds .84 2.0 19 266025 42.31 39.46 42.00+1.14 31.00 20.98 ZebraT 64.77 38.55 Zimmer


... 26 8978 27.09 25.69 27.06 +.10 ... 16 98502 54.23 52.26 54.01 +.83


30.29 10.25 ZionBcp .04 .2 dd 379763 23.76 21.22 23.68+1.34 3.97 3.23 ZweigTl .4111.1 q 12193 3.73 3.66 3.69 +.04


7.13 6.15 6.89 -.09


19.94 11.25 TelmxIntl .25e 1.4 ... 84700 18.58 17.67 18.23 +.45 19.56 11.27 TelmxIntA .26e 1.5 ... 402 19.18 17.05 17.25 -.45 37.66 24.69 Telus g 2.00f ... ... 7220 36.12 34.66 35.44 +.40 28.20 21.26 TmpDrgn .92e 2.3 q 3899 24.22 22.82 24.22+1.12 15.37 11.17 TmpEMI 1.00a 6.9 q 5921 14.71 14.05 14.53 +.30 36.29 10.26 TempurP


47.79 23.86 Tenaris .68e 1.9 ... 133082 36.74 34.15 36.68+1.54 6.46 2.46 TenetHlth 27.50 7.62 Tenneco 34.55 21.43 Teradata 13.37 5.96 Teradyn


... 24 75953 33.04 28.24 32.87+2.40 ... 30 964100 5.34 4.67 5.07 +.15


... dd 87082 23.34 19.75 23.12+1.34 ... 20 136088 32.60 30.41 32.55 +.98 ... 66 323640 10.75 9.62 10.54 +.03


43.52 14.97 Ternium .50e 1.4 7 16987 35.98 31.00 35.91+3.85 2.95 .37 TerreStar 14.64 6.77 TetraTech


... dd 16253 .48 .41 .44 -.01 ... 4 72407 9.53 8.20 9.49 +.54


64.95 46.14 TevaPhrm .68e 1.3 24 421737 53.28 50.63 52.97 -.34 27.44 19.43 TexInst .48 2.0 14 869293 24.59 23.09 24.45 +.27 25.30 8.51 Textron .08 .4 dd 272757 19.51 17.98 19.46 +.52 57.40 37.10 ThermoFis ... 23 190588 51.98 48.97 51.95+2.42 44.05 23.82 ThmBet


38.91 27.49 ThomsonR 1.16 3.2 19 39400 36.87 34.58 36.77+1.84 46.50 23.46 Thoratec


90.52 56.61 3M Co 2.10 2.7 15 287398 78.39 72.72 78.30+2.20 57.08 39.64 Tidwtr 1.00 2.4 8 68533 41.93 39.64 41.41+1.11


EXCHANGE TRADED PORTFOLIOS 80.27


52-Week High


151.27 38.47


175.00 59.70 39.74 64.03 60.52 27.67 72.24 41.47 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


7.31 6.74 7.06 -.07


... 13 618650 60.02 56.05 59.50 -.18 ... 29 24060 64.52 61.67 64.38 -.05 ... 17 7552 12.84 11.19 12.76 +.81


56.23 36.32 ReynldAm 3.60 6.9 11 78311 52.70 50.44 52.05 +.96 5.25 2.57 Richmnt g ... ... 2776 4.88 4.52 4.74 +.18 62.24 30.00 RioTinto s.45e 1.0 ... 176830 48.32 43.25 47.29+3.41 2.35 1.04 RiteAid


7.19 6.52 7.11 +.41


32.25 20.24 RobtHalf .52 2.2 cc 113190 24.24 22.51 24.14 +.53 63.90 29.12 RockwlAut1.40f 2.6 31 71953 53.16 48.87 52.88+1.42 68.04 38.29 RockColl .96 1.7 16 57917 57.25 53.93 57.23+1.19 36.80 24.20 RogCm gs1.28 ... ... 24421 35.93 33.68 35.75+1.47


100.31 58.09 43.64 64.48 54.01 67.60 71.27 79.32 74.66 55.00 61.07 66.88 55.40 36.91


135.81 25.73 25.84 50.65 69.32


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 118.79 CurEuro


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 35.33 iShChina25 87.30 iSSP500 30.12 iShEMkts 31.74 iShSPLatA 87.30 iShB20 T 43.29 iS Eafe


26.68 iSRusMCV 43.97 iSR1KV 39.07 iSR1KG 47.55 iSRus1K 43.26 iSR2KV 52.60 iSR2KG 47.27 iShR2K 29.14 iShREst 38.95 iShFnSc 39.33 iShBasM 34.05 MktVGold 17.65 MktVRus 86.96 OilSvHT 20.40 PwshDB


22.02 PS USDBull 34.30 PwShs QQQ 47.37 ProShtS&P


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


3.72e 1.44e .72e


1.22e .69e


1.06e 1.00e .42e .75e


1.86e .68e .79e .11p .08e


2.66e .21e


Last Chg. 28.85


-2.44


120.57 +1.29 23.55 +1.93 46.53 15.11


-6.72 -1.42


22.82 +1.56 6.63


43.16 +7.78 6.97


44.32 +2.43 15.48


47.16 +3.13 10.59


.66e .33e .38e .32e .33e


-1.41 -1.97


31.03 +4.02 20.63 +1.55 65.65 +3.71 26.59 19.34 15.09 9.42


45.11


38.14 +2.38 11.37 17.85


+.89 +.83 +.59 +.09 +.78


50.75 +2.90 11.26


+.38 +.28


+.80


40.27 +1.91 109.99 +2.85 38.76 +1.56 44.55 +2.41 97.41


-.38


48.91 +2.03 38.90 +1.45 57.56 +1.79 48.70


60.64 +1.47 60.90 +1.50 70.46 +1.32 64.94 +1.39 50.57 +3.35 52.34 +1.45 57.98 +3.18 50.79 +1.98 29.33


98.64 +5.26 21.95 25.46 45.50 52.03


+.98


-1.82 -.57


61.57 51.33 52.23 72.19 35.85 45.70 59.79


121.15 119.40 112.20 114.41 49.29 49.45 77.90 40.14 39.47 48.87 40.40 86.01


196.63 15.00 26.41


+.67 +.70 +.41


-.31 -1.50


108.28 112.58 122.45 154.80 122.12 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 36.10 24.35


52-Week High


... 18 18238 38.66 36.21 38.58 +.61 ... 75 35289 45.25 41.56 44.79+1.98


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 5 550676 AnnapBcp ... 206 CarrollB .16


3


CtrlVABsh ... 233 CoStar 52 4408 CogentC ... 16510 CmstkHme ... 6444 FstMariner ... 1434 IndepFed lf


... 56


IntegralSy ... 4316 Optelecom ... RGC Resc 1.32 14


9


176 27


Sinclair ... 18948 StanlFrn ... 2349 TESSCO s .40f 14 TlCmSys


729


UBWV 1.20 18 UtdThrp s


32


21457 8151


30635


High 5.34 4.39 5.62 1.84


40.84 8.73 2.03 1.17 1.15 6.73 1.74


31.26 6.16 5.16


17.45 5.16


26.19 54.91


Low 4.16 4.06 5.62 1.75


38.80 7.92 1.71 1.07 1.08


d5.93 d1.41 30.29 5.36


d4.53 15.76 4.60


24.93 50.22


Last Chg. 5.33 +.68 4.33 +.03 5.62


-.02


40.64 8.14 1.88 1.15 1.14 6.07


1.81 +.02 -.10 -.39 -.08 ...


-.01 -.36


1.65 +.13 31.02 +.62 5.59 4.92


-.20


-.41 -.19


16.71 -1.17 4.83


25.63 +.75 54.12 +2.94


Low Stock


28.37 PrUShS&P 26.28 ProUltDow 24.46 PrUlShDow 33.88 ProUltQQQ 15.12 PrUShQQQ 23.32 ProUltSP 37.55 ProUShL20 45.60 ProUSEM rs 23.94 ProUSRE rs 51.71 ProUSOG rs 31.73 ProUSBM 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 16.20 ProUShEuro 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 25.90 SpdrRetl 27.90 SpdrOGEx 31.63 SpdrMetM 20.28 SemiHTr 23.85 SP Matls 24.84 SP HlthC 22.64 SP CnSt


21.70 SP Consum 43.66 SP Engy 10.83 SPDR Fncl 20.21 SP Inds 17.15 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 43.60 VangTSM 27.82 VangREIT 29.86 VangEmg 26.98 VangEurPc 15.62 WT India


Div .53e .41e


Last Chg. 33.85


42.17 +2.28 28.50 57.31 17.91


36.32 +1.75 38.93 53.84 26.16 64.21 39.09


.50e .30e


.22e .15e


.04e .23e


1.73e 2.60e


1.67e 2.21e .13e .25e


4.67e .36e .50e .25e .37e .47e .52e .53e .73e .41e


1.00e .20e .59e .31e


1.26e


1.15e 1.85e .55e .81e .05e


40.59 +5.16 21.17


55.78 +3.04 29.74 +2.60 28.96 +3.01 20.77


29.83 +1.22 33.62


136.66 +9.29 9.89


25.60 94.74


-1.90 -1.82


+.78 -.40


+.20 -4.89 -4.09 -7.11 -5.06


-1.50


102.31 +2.87 120.01


-1.09 -2.92 +.90 +.77 +.82


-.61


137.76 +3.88 109.68 +2.86 16.12 24.30 37.38 24.37


+.09 +.63 +.20 +.56


39.75 +1.03 43.00 +2.13 50.84 +3.23 27.08


30.67 +1.56 29.16 26.47 32.25


+.10 +.68


+.40 +.73


54.32 +2.77 14.51 29.17 21.74


29.22 +1.10 8.17


+.36 +.74 +.32


-.01


34.23 +1.55 55.99 +1.32 50.00 +3.50 38.87 +1.46 30.19 +1.24 22.14


+.85


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