G6 52 Week


33.14 14.03 DrReddy .13e .4 ... 25454 31.31 30.25 30.69 -.68 69.72 34.14 DolbyLab 31.41 21.30 DollarGn n 64.46 40.58 DllrTree


42.56 32.10 DomRescs 1.83 4.4 14 134316 42.12 40.47 42.00+1.40 17.42 11.75 DmRsBW 1.10e 8.8 ... 1443 12.81 12.25 12.55 +.16 47.38 31.35 Donldson .48 1.1 25 9642 45.29 43.51 44.67+1.09 23.20 10.36 DonlleyRR 1.04 5.7 16 96193 18.62 17.70 18.20 +.24 7.19 .78 DoralFncl


32.05 14.22 DowChm .60 2.2 23 459516 27.09 25.82 27.00 +.28 38.93 20.41 DrPepSnap1.00f 2.6 19 150256 38.37 37.34 37.96 +.92 44.77 25.80 DrmWksA ... 17 83538 29.55 26.61 28.00 -1.09 30.58 13.09 DressBarn 35.90 22.87 DresserR


54.81 35.10 ENI 2.84e 7.2 ... 42288 40.31 37.99 39.65+2.22 114.95 60.29 EOG Res .62 .6 55 134034 112.16108.52 110.22 +.36 47.43 31.40 EQT Corp .88 2.1 32 69633 41.85 40.44 40.97 +.25 22.37 9.17 ev3 Inc


34.99 21.90 EagleMat .40 1.5 41 14915 29.40 26.97 27.16 -.71 20.55 5.75 EstWstBcp .04 .2 dd 127910 17.18 16.16 16.65+1.04 42.23 31.56 Eastgrp 2.08 5.6 41 10002 38.64 36.70 37.46 +.75 71.95 34.57 EastChm 1.76 2.8 20 47826 63.24 60.23 62.67+1.96 81.78 40.28 Eaton 2.00 2.7 21 77355 74.76 71.15 74.32+3.79 36.08 23.02 EatnVan .64 2.1 23 30314 30.86 29.91 30.30 +.33 16.80 11.09 EV TxAd 1.29 8.7 q 7900 14.91 14.62 14.81 +.36 13.37 9.40 EVTxMGlo 1.5314.6 q 34627 10.70 10.32 10.48 +.17 49.70 36.89 Ecolab .62 1.3 25 97562 47.41 45.92 47.00 +.56 30.00 22.13 Ecopetrol 1.75e 6.0 ... 2834 29.25 28.01 29.04 +.59 36.72 29.71 EdisonInt 1.26 3.7 15 102636 34.64 32.96 34.35+1.58 26.98 17.10 EducMgt n ... 21 36350 18.53 17.54 17.96 +.00 u55.57 30.45 EdwLfSci s ... 35 24425 55.61 53.69 55.05+1.25 12.71 8.00 ElPasoCp .04 .3 12 428687 12.71 12.09 12.68 +.55 30.77 16.53 ElPasoPpl 1.52f 5.3 17 67246 30.77 28.43 28.50 -1.52 8.59 4.61 Elan


18.62 7.65 EldorGld g .05 ... 56 280929 18.53 16.69 18.37+1.07 22.42 15.17 ElectArts


23.40 15.53 EAndinB 1.04e 4.5 ... 823 23.40 22.70 23.25 +.75 25.28 14.77 EBrasAero .72e 3.2 ... 56678 22.69 21.66 22.45 +.60 19.95 12.09 EmergBio


36.63 24.39 Equifax .16 .5 15 39586 30.57 29.63 30.31 +.63 110.57 63.69 Equinix


35.51 23.25 EngyTEq 2.16 6.6 18 13898 33.00 31.73 32.57 +.96 49.99 37.75 EngyTsfr 3.58 7.8 24 25786 45.94 44.86 45.70+1.02 24.84 13.76 Enerpls g 2.16 ... 35 28059 23.60 22.79 23.49 +.75 23.88 16.73 Enersis .68e 3.3 ... 30019 20.64 19.78 20.61 +.74 52.32 32.26 ENSCO .14f .3 7 114848 40.90 38.26 40.82+2.51 84.44 71.28 Entergy 3.32f 4.3 12 62748 78.36 74.31 78.10+3.71 49.62 23.46 EnterpGP 2.18f 4.7 28 3741 46.99 45.03 46.45+1.45 36.73 24.16 EntPrPt 2.27f 6.5 18 53948 35.09 34.27 34.82 +.63 1.53 .36 EntreMd h ... dd 3150 .50 .45 .46 +.01 9.15 2.97 EqualEn g


20.00 12.13 EqtyOne .88 5.2 37 15243 17.55 16.81 17.07 +.39 48.46 18.80 EqtyRsd 1.35 3.0 39 162169 46.73 44.72 45.76+1.55 12.39 8.94 EricsnTel .28e 2.4 ... 366366 11.61 10.47 11.53+1.02 113.03 55.96 EssexPT 4.13 3.8 63 18361 108.76105.41 108.11+1.55 71.29 30.00 EsteeLdr .55 .9 23 85466 60.29 57.42 59.94+2.08 93.23 68.71 EverestRe1.92 2.5 6 24425 76.15 71.50 75.88+4.38 22.52 9.65 ExcoRes .12 .7 5 182630 19.29 17.41 17.44 -.88 54.47 37.24 Exelon 2.10 5.1 10 232988 41.33 39.96 41.24+1.35 27.51 13.52 Expedia .28 1.3 19 262950 21.81 20.39 20.97 +.42 42.39 25.51 ExpdIntl .40f 1.0 34 54924 39.29 37.77 38.62 +.71 54.00 30.33 ExpScrip s


16.32 7.38 ExtraSpce .23e 1.5 60 88428 15.62 14.55 14.89 +.31 76.54 58.46 ExxonMbl 1.76f 2.8 141247235 63.37 61.32 63.10+1.24


F


75.93 32.47 F5 Netwks ... 47 78802 75.93 70.01 73.81+3.86 7.26 3.53 FBR Cap 33.35 20.36 FLIR Sys


77.64 47.36 FactsetR .92f 1.3 23 20811 72.19 68.52 71.35+2.93 12.73 6.53 FairchldS


56.65 29.25 Fastenal .80f 1.5 42 53584 54.98 51.85 54.67+2.96 97.75 49.76 FedExCp .48f .6 21 334510 83.15 77.13 78.70 -1.81 23.89 4.11 FedAgric .20 1.3 ... 15846 16.47 13.65 15.71+1.98 79.79 46.80 FedRlty 2.64 3.5 39 23432 76.71 74.48 75.31 +.81 10.30 5.43 FedSignl .24 3.6 35 30738 6.76 6.22 6.66 +.58 8.99 1.86 FelCor


23.73 15.25 Ferrellgs 2.00 8.6 64 7653 23.45 22.95 23.21 +.13 24.46 9.40 FibriaCelu


17.00 11.97 FidlNFin .72f 5.3 13 77974 13.97 13.51 13.68 +.20 30.78 19.16 FidNatInfo .20 .7 17 202614 27.85 26.97 27.48 +.32 15.95 6.31 FifthThird .04 .3 21 660053 14.20 13.29 13.58 +.22 23.98 15.35 FstCashFn


4.08 1.65 FstMarblhd ... dd 13144 2.64 2.37 2.62 +.15 14.88 10.73 FstNiagara .56 4.2 27 54787 13.24 12.85 13.22 +.17 16.65 9.33 FstPotom .80 5.1 dd 11160 15.91 15.01 15.67 +.63 182.75 98.71 FstSolar


... 15 65358 49.19 47.53 48.88+1.37 ... cc 307086 6.93 6.56 6.72 +.05


... dd 293730 6.61 5.40 5.47 -.72 ... ... 70444 17.13 16.05 16.98 +.38


15.66 10.65 FstHorizon .75t ... dd 108982 12.21 11.65 11.99 +.10 9.33 3.52 FstInRT


... 14 6946 22.17 21.41 21.68 +.02 ... dd 36955 6.38 5.80 6.11 +.33


20.36 13.84 1stSrceCp .60 3.3 20 1458 18.45 17.09 17.94 +.81 47.82 33.57 FirstEngy 2.20 5.7 13 123689 38.59 36.85 38.47+1.59 55.27 43.14 Fiserv 8.38 3.89 Flextrn


50.26 29.63 FEMSA .32e .7 ... 24254 47.32 45.92 46.98+1.11 14.57 5.21 FordM


... 16 144406 125.88107.20 123.68+16.41


42.07 25.52 FamilyDlr .62 1.6 17 101812 39.83 38.62 39.40 +.83 d2.13


.41 FannieMae ... dd5835952


65.80 40.69 FMC Corp .50 .8 18 35829 63.59 61.62 62.44 +.53 76.54 33.91 FMC Tech ... 18 102512 56.03 52.53 55.15+2.59 9.75 5.75 FNBCp PA .48 5.5 23 45674 8.90 8.37 8.79 +.35 56.41 36.10 FTI Cnslt


... dd 8470 3.74 3.53 3.74 +.09 ... 20 53597 29.11 27.69 28.84+1.19


... 17 26571 45.18 43.76 44.94+1.00 ... dd 93893 9.90 9.38 9.71 +.29 .94 .35 .35 -.58


... 33 222163 54.00 51.42 52.02 -.65


... ... 4011 7.55 6.58 6.81 -.18 ... 50 59469 87.33 82.17 84.87 +.22


53.73 30.34 EmersonEl 1.34 2.8 21 172500 47.67 45.37 47.47+1.70 56.20 42.47 EElChile 1.54e 3.2 ... 5836 48.32 46.17 48.10+1.83 55.74 36.61 EnbrEPtrs 4.01f 7.7 22 13621 53.74 51.30 52.17 +.82 51.12 32.79 Enbridge 1.70 ... ... 18405 48.91 47.46 48.25+1.05 35.63 23.55 EnCana g s.80 2.3 12 154334 34.87 33.51 34.46 +.93 24.85 16.63 EndoPhrm ... 10 75382 22.27 21.15 22.16 +.55 49.94 35.38 Energen .52 1.1 13 21740 48.92 47.32 48.68+1.31 69.11 50.56 Energizer 17.59 4.31 EngyConv


... 12 19930 56.49 54.81 56.05+1.07 ... dd 85414 4.97 4.46 4.75 +.09


... 22 11505 15.98 15.62 15.88 +.24


... dd 152321 5.29 4.83 4.91 -.21 ... dd 313028 16.63 15.76 16.03 -.29


14.49 7.09 EagleBncp 6.75 4.00 EagleBulk


... 45 187425 22.37 22.26 22.33 -.04 ... 18 2725 12.70 12.09 12.32 +.11 ... 12 67373 4.77 4.52 4.72 +.12


41.45 23.91 DuPont 1.64 4.3 14 357058 38.55 36.79 38.36 +.75 28.19 8.25 DuPFabros .48f 1.8 cc 83754 28.19 25.45 26.40 -1.06 17.94 13.91 DukeEngy .96 5.8 13 344022 16.74 16.16 16.64 +.47 14.35 7.45 DukeRlty .68 5.5 dd 319499 12.74 11.88 12.29 +.04 84.95 69.10 DunBrad 1.40 1.9 14 11583 73.75 71.77 73.23+1.39 20.80 11.50 ETrade rs 28.37 15.77 eBay 20.00 12.31 EMC Cp


... 16 38319 27.36 25.96 26.05 -.42 ... 14 47713 35.71 34.30 34.53 -.14


55.50 30.30 Dover 1.04 2.3 20 73614 47.01 45.25 45.63 +.49 7.45 2.73 DoverDG .12 3.8 12 3024 3.26 3.02 3.12 +.13 2.40 1.10 DoverMot


... 14 13546 3.10 2.70 2.88 +.20 ... dd 401 2.05 1.82 1.95 +.05


... ... 69507 30.66 29.49 30.15 +.18 ... 17 55907 64.46 62.61 63.02 -.04


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 32 27192 69.45 66.38 67.24 +.64


Continued from previous page Sales


52 Week


u42.68 33.64 Hormel .84 2.0 15 25408 42.79 41.41 42.15 +.65 58.13 33.40 Hospira


28.32 10.83 HospPT 1.80 7.8 19 43060 23.57 22.47 23.02 +.60 17.09 7.07 HostHotls .04 .3 dd 485570 15.58 14.83 15.51 +.68 8.05 1.79 HovnanE


34.43 20.39 HuanPwr 1.23e 5.4 ... 7372 22.86 22.11 22.64 +.60 14.77 12.22 HudsCity .60 4.5 12 279546 13.38 12.89 13.38 +.32 31.52 20.25 HughesCm ... dd 1164 25.90 23.93 25.55+1.10 34.49 2.19 HumGen 52.66 27.54 Humana


5.19 1.20 Hypercom ... 22 18214 4.96 4.69 4.83 +.05 I


... dd 143439 14.30 13.45 13.83 -.05 ... 11 728262 22.92 21.91 22.16 -.49 ... 32 934284 19.45 18.54 19.35 +.68


6.34 4.04 INGPrRTr .33 5.9 q 15287 5.67 5.47 5.58 +.11 61.21 42.90 iShUSIdx .95e 1.7 q 2075 56.33 54.75 56.12+1.32 56.66 41.90 ITC Hold 1.28 2.3 21 13547 55.14 52.69 54.86+2.04 57.99 41.15 ITT Corp 1.00 2.1 15 68165 48.73 46.98 48.53+1.77 121.98 85.00 ITT Ed


51.65 30.12 Icahn Ent 1.00 2.5 20 1151 40.78 37.64 40.69+1.95 35.54 22.16 IDEX .60f 1.9 20 23202 32.57 30.92 31.57 +.72 52.72 34.35 ITW 1.24 2.7 17 207530 47.07 45.03 45.26 -.29 45.60 25.59 Illumina


21.30 6.90 Imax Corp ... 29 52727 16.47 15.45 16.15 +.37 43.54 34.61 ImpOil gs .44f ... ... 9232 40.66 39.15 40.04 +.68 4.61 .97 IndepFed lf ... ... 23 1.15 1.02 1.03 -.11 33.08 25.17 IndiaFd


41.87 28.09 IndoTel 1.28e 3.6 ... 6049 35.51 34.54 35.51 +.97 34.61 23.11 Indosat .85e 3.1 ... 460 27.97 27.21 27.51 +.16 26.86 12.76 InergyHld s1.30f 5.0 65 2525 26.24 24.71 25.80+1.19 63.89 33.81 InfosysT .54e .9 28 71041 63.89 60.28 63.42+3.99 40.60 19.48 IngerRd .28 .7 29 168752 39.89 37.99 39.42+1.71 18.99 15.81 IngrmM


10.29 6.22 InlandRE .57 6.9 dd 17956 8.51 8.10 8.26 +.05 10.25 5.93 IntegralSy 13.93 2.20 ISSI


34.00 21.96 IntractDat .80 2.4 23 37905 32.96 32.63 32.82 +.06 129.53 83.00 IntcntlEx


134.25 99.50 IBM 2.60f 2.0 13 342536 131.25128.34 130.15+1.70 51.77 30.71 IntFlav 1.00 2.2 17 33433 46.85 45.29 46.47 +.74 23.30 13.58 IntlGame .24 1.3 35 224697 19.70 18.09 18.35 -.81 29.25 12.26 IntPap .50f 1.9 45 415915 26.23 24.67 25.73+1.43 25.13 14.03 IntlRectif 9.93 4.57 Interpublic


6.74 3.66 Intersectns ... dd 241 4.81 4.14 4.81 +.38 37.92 26.88 Intuit 393.92 141.25 IntSurg


18.94 4.91 IvanhM g 50.96 22.58 JCrew


... 19 30485 21.70 20.10 21.12 +.77 ... 76 280401 8.40 7.89 8.32 +.34


24.07 15.40 Invesco .44f 2.3 25 265298 19.69 18.70 19.21 +.31 32.04 21.32 IronMtn .25 1.0 21 59376 25.09 24.15 24.34 +.29 23.95 13.32 ItauUnibH .55r 2.8 ... 579734 19.95 18.95 19.71 +.44 81.95 50.15 Itron


... 60 18756 70.00 66.32 67.58+1.73


... 22 172162 37.92 36.31 37.56+1.24 ... 48 22731 350.82324.92 349.90+12.79


... dd 51872 15.10 14.13 14.88 +.88 J-K


13.95 4.75 JDS Uniph


48.20 31.59 JPMorgCh .20 .5 152019925 39.27 37.23 39.18+1.09 18.49 6.41 Jabil


50.68 33.70 JacobsEng 41.22 14.50 JHardie


35.11 17.46 Jarden .33f 1.1 19 52019 31.25 29.70 30.39 +.20 30.99 17.82 Jefferies .30 1.3 15 57838 23.22 22.15 22.90 +.22 6.95 3.72 JetBlue


66.20 54.54 JohnJn 2.16f 3.6 13 583125 59.58 58.38 59.18 +.72 35.77 19.30 JohnsnCtl .52 1.8 18 315662 29.59 27.71 28.87+1.31 24.72 9.17 JonesApp .20 1.0 dd 57667 20.32 19.27 19.53 +.31 84.49 28.78 JonesLL .20 .3 35 18674 74.51 70.92 73.37+2.93 65.59 29.50 JosphBnk


65.93 30.19 JoyGlbl .70 1.3 13 136555 57.56 54.71 55.64+1.07 32.16 22.45 JnprNtwk 25.82 15.28 K12


... 43 460732 6.95 6.34 6.51 +.01


... 15 15029 61.82 58.87 60.83 +.59 ... cc 337954 25.64 24.85 25.50 +.51


55.42 30.79 KB FnclGp ... ... 24493 43.84 40.49 41.35 -1.32 20.70 11.15 KB Home .25 2.0 dd 148760 13.24 12.12 12.30 -.68 24.73 16.29 KBR Inc .20 .9 14 85583 23.27 22.23 22.88 +.59 37.71 23.03 KLA Tnc .60 1.9 dd 225061 30.85 29.26 30.80+1.64 22.81 14.03 KT Corp


42.32 14.75 KC Southn ... 37 55377 41.69 39.16 41.11+1.89 27.54 18.11 KA MLP 1.92 7.4 q 24825 26.90 25.31 25.79 -.46 56.00 43.17 Kellogg 1.50 2.8 16 131986 54.97 53.99 54.47 +.81 9.84 4.40 Keycorp .04 .5 dd 507093 8.55 8.07 8.37 +.13 67.03 50.42 KimbClk 2.64 4.2 13 123217 63.39 62.42 62.78 +.63 16.72 8.16 Kimco .64 4.2 dd 292620 15.33 14.58 15.17 +.63 69.33 48.14 KindME 4.28f 6.5 40 24095 65.69 64.61 65.45 +.96 61.00 43.06 KindMM 4.28t ... 78 10396 57.00 55.99 56.27 +.40 53.01 24.89 KineticC 13.20 7.56 KingPhrm


23.91 16.13 Kinross g .10 .5 53 254371 18.89 17.13 18.70+1.24 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 cc 565456 21.44 19.70 20.06 +.07 51.08 36.36 Kubota 105.85 71.39 Kyocera


... ... 624 42.39 39.78 40.30 -.59


... ... 775 89.90 86.26 87.02 +.12 L


97.81 63.57 L-3 Com 1.60 2.0 10 44213 82.58 80.01 81.61+2.00 u19.90 11.14 LAN Air .33e 1.7 29 14525 19.94 19.02 19.67 +.22 21.59 11.61 LG Display 22.00 15.21 LKQ Corp 6.73 4.29 LSI Corp 83.00 61.11 LabCp


43.42 23.43 LamResrch ... 46 111163 43.42 40.29 41.99+1.84 71.71 50.26 Landauer 2.15 3.6 22 1300 60.62 57.60 60.13+1.70 27.20 6.32 LVSands


... ... 79482 17.78 16.75 17.44 +.73 ... 25 26647 19.80 18.86 19.76 +.88 ... 16 429793 5.35 5.02 5.27 +.18 ... 16 51664 80.59 78.32 80.25+2.01


119.83 60.90 Flowserve 1.16 1.2 12 56216 95.64 91.06 94.61+4.22 58.62 39.77 Fluor


51.25 18.87 FordC pfS3.25 7.4 ... 6246 44.81 43.80 44.10 +.10 16.43 4.70 ForestCA 33.10 22.87 ForestLab 32.81 12.01 ForestOil


.50 1.1 14 80399 47.41 45.70 46.47 +.86 ... 62902194 11.77 11.33 11.46 +.06 ... dd 39588 14.00 12.89 13.06 +.17


28.00 17.47 FranceTel 1.90e10.0 ... 68888 19.35 18.59 18.97 +.63 121.90 65.48 FrankRes .88 .9 16 72446 94.66 91.66 93.30 -.20 d2.50


90.55 43.19 FMCG 1.20f 1.8 12 516649 67.76 64.62 65.90 +.97 56.88 41.92 FresenM .81e 1.5 ... 7082 55.55 52.88 54.44+1.16 50.72 36.31 FresM pr .84e 1.9 ... 24.77 15.07 FDelMnt


1 45.00 45.00 45.00+3.00


8.57 6.43 FrontierCm1.0012.8 13 241623 8.13 7.76 7.83 -.02 16.54 11.03 FrontierOil


38.85 19.76 Frontline 1.40e 3.9 27 53412 36.85 34.95 35.82 +.26 11.75 4.72 FultonFncl .12 1.2 26 53239 10.28 9.86 10.24 +.24


G


35.75 22.74 GATX 1.12 3.8 19 13406 29.38 28.47 29.10 +.81 8.35 4.22 GSE Sy 8.19 4.76 GTSI


40.47 20.89 Garmin 1.50f 4.7 9 65179 34.49 31.97 31.97 -2.33 29.20 15.17 GencoShip ... 4 47475 17.30 16.31 16.73 -.07 79.00 49.85 GenDynam 1.68 2.5 11 102921 67.09 64.15 66.90+2.32 19.70 10.50 GenElec .40 2.5 173551912 16.09 15.35 15.95 +.49 18.15 1.33 vjGnGrthP


17.99 9.11 Gerdau .21e 1.5 ... 299708 14.66 13.87 14.17 +.34 9.24 4.82 GeronCp u32.06 13.07 Gildan 50.00 32.84 GileadSci


10.31 5.95 GenMarit .50 7.4 dd 435905 8.04 6.70 6.76 -1.11 38.98 26.79 GenMills s .98 2.5 16 288061 38.98 37.76 38.54 +.88 18.30 10.85 Genpact .18 1.0 30 34920 17.38 16.74 17.21 -.05 22.99 9.87 Gentex .44 2.2 28 39281 20.28 19.41 19.90 +.53 45.42 32.00 GenuPrt 1.64 3.9 16 34644 41.90 40.74 41.68 +.90 3.35 .44 GenVec h 19.36 5.02 Genworth 60.15 45.39 Genzyme 11.23 5.85 Gerdau g


... ... 94901 14.70 13.65 14.63 +.98


5.43 3.94 GabelliET .44m 9.3 q 17111 4.73 4.60 4.72 +.11 18.81 7.36 Gafisa s .14e 1.1 ... 92244 13.26 12.64 13.02 +.36 27.00 20.20 Gallaghr 1.28 5.0 20 27804 25.80 25.12 25.66 +.58 28.62 17.12 GameStop ... 8 485564 22.17 19.10 19.21 -2.45 19.69 3.10 Gannett .16 1.0 8 170635 16.81 15.74 16.65 +.61 26.34 14.65 Gap


.40 1.9 12 387446 22.25 21.06 21.24 -.75


... 59 3749 4.90 4.57 4.72 +.01 ... 12 222 5.70 5.43 5.70 +.08


... 10 17180 21.73 20.33 21.61+1.09 ... dd 76326 14.40 13.83 14.14 +.42


.51 FredMac ... dd3900004


55.68 31.58 FortuneBr .76 1.7 22 63780 48.02 44.65 45.15 -1.96 43.42 21.09 Fossil Inc 35.82 18.33 FosterWhl


... 10 203653 27.50 25.90 27.30+1.44 ... 17 109998 32.81 30.20 31.28 -.03


... 17 30579 40.84 39.19 40.52+1.59 ... 9 96254 25.58 24.72 25.47 +.73


1.25 .40 .40 -.81


28.22 10.34 LaSalleH .04 .2 dd 34503 24.45 22.92 23.85 +.88 44.62 25.20 Lazard .50 1.6 dd 51884 32.25 29.96 31.73 -.30 84.97 55.24 LearCorp n ... ... 37326 72.57 66.80 72.10+5.67 34.83 21.68 LeggMason .16f .5 24 121478 33.13 31.73 32.00 -.37 25.15 13.88 LeggPlat 1.04 4.6 23 74241 23.32 22.29 22.51 -.23 44.38 26.33 LenderPS .40 1.2 10 36601 34.23 33.26 33.67 -.40 28.37 18.00 LeucNatl 42.14 14.23 Lexmark


4.98 3.24 LbtyASE .29e 6.7 q 25020 4.40 4.25 4.36 +.17 29.85 14.36 LibGlobA 29.56 14.21 LibGlobC


... dd 97546 27.03 25.33 26.69+1.28 ... ... 19239 27.00 25.29 26.70+1.33


16.80 4.53 LibtyMIntA ... 29 344567 13.59 12.20 12.35 -.64 46.05 11.04 LibMCapA ... 37 31106 43.89 40.30 41.78 +.46 57.12 46.04 LibStrzA n


u37.65 20.02 LihirGold .60 1.6 ... 28400 38.29 35.50 38.08+2.38 38.00 32.02 LillyEli 1.96 5.7 9 348206 34.74 33.76 34.61 +.94 28.78 10.28 Limited .60a 2.4 16 243736 26.08 24.59 24.66 -.42 33.45 13.14 Lincare s


... 20 124330 33.45 30.32 30.50 -2.45


33.55 14.34 LincNat .04 .1 30 374339 28.21 26.88 27.81+1.45 31.84 21.52 LinearTch .92 3.1 23 198524 29.82 27.58 29.49+1.69 28.99 17.85 LinnEngy 2.52 9.6 dd 48738 26.50 25.65 26.19 +.39 u13.79 7.81 Liquidity 9.72 2.40 LizClaib


... 29 8231 13.91 12.79 13.65 +.65 ... dd 84360 5.84 5.11 5.15 -.21


5.38 2.70 LloydBkg1.45r ... ... 145221 3.46 3.20 3.37 +.21 5.85 3.53 LoJack


82.26 65.37 Lorillard 4.00 5.3 12 55876 75.35 73.34 74.99+1.28 13.44 2.76 LaPac


M


91.47 43.50 M&T Bk 2.80 3.1 25 143064 90.99 77.21 90.71+12.32 10.92 3.19 MBIA


... dd 228349 6.49 5.91 6.45 +.42


6.98 2.04 MCG Cap .11e ... 68 16929 5.50 4.90 5.42 +.15 24.22 17.11 MDU Res .63 3.3 14 37475 19.26 18.68 19.13 +.45 20.93 9.78 MEMC


... dd 298573 11.92 10.82 11.76 +.98


8.39 6.14 MFA Fncl.96m12.7 7 247928 7.65 7.47 7.58 +.07 6.95 5.89 MIN h .58 8.6 q 17278 6.75 6.68 6.69 ... 6.79 5.56 MMT .54 8.4 q 7152 6.52 6.39 6.45 +.07 13.80 3.27 MGIC


... dd 44419 .57 .48 .50 +.01 ... 64 482230 16.00 14.62 15.28 -.08 ... cc 135834 52.99 48.59 52.88+3.83 ... dd 97396 11.10 11.00 11.08 +.03


... dd 29363 5.25 5.04 5.08 -.09 ... 22 41571 32.39 30.95 32 +.92 ... 11 531468 36.50 34.57 36.02+1.49


14.06 4.25 GladstnCap .84 7.5 14 6383 11.73 10.93 11.19 +.16 17.65 11.26 GladstnCm 1.50 9.0 cc 2022 17.00 15.81 16.62 +.73 6.91 3.73 GladstInv .48 8.1 dd 4368 5.92 5.34 5.89 +.57 43.47 32.15 GlaxoSKln1.98e 5.6 ... 94746 36.65 35.18 35.49 +.52 7.32 2.21 GlimchRt .40 5.8 dd 47990 7.11 6.70 6.87 -.10 10.77 4.75 GloblInd


... 21 51452 5.79 5.26 5.78 +.51


54.52 35.59 GlobPay .08 .2 17 23891 42.88 41.44 42.61+1.04 16.87 5.00 GolLinhas.40e 3.0 ... 56845 13.38 11.93 13.23+1.18 15.88 10.62 GoldFLtd .17e 1.2 23 176757 14.33 13.31 14.04 +.62 47.41 31.84 Goldcrp g .18 .4 cc 298336 46.07 42.25 45.86+2.17 193.60 131.30 GoldmanS 1.40 1.0 6 463224 139.72133.30 138.18+2.54 77.89 47.30 Goodrich 1.08 1.5 17 53576 71.32 68.02 71.17+3.52 18.84 9.98 Goodyear 629.51 395.98 Google 30.30 10.64 vjGrace


116.07 77.12 Graingr 2.16f 2.0 19 23588 108.27104.32 108.26+4.00 13.00 3.54 GrtAtlPac


... dd 42630 4.61 4.05 4.52 +.45


20.29 14.35 GtPlainEn .83 4.6 16 61232 17.94 17.39 17.85 +.71 14.78 9.80 GtChina .10e ... q 12690 11.07 10.62 11.06 +.41 33.20 17.22 GreenMtC s ... 54 169066 27.35 23.86 27.30+3.49 22.16 15.91 GpTelevisa .52e 2.7 ... 148618 19.08 18.54 18.95 +.25 51.28 22.90 Guess .64 1.9 12 83890 36.42 33.97 34.04 -.93


H


29.01 23.22 HCC Ins .54 2.1 9 29644 25.66 24.81 25.54 +.65 34.50 19.65 HCP Inc 1.86 5.7 65 221200 34.50 32.70 32.72 -.13 156.37 88.94 HDFC Bk .81e .5 ... 15682 154.54146.19 150.50+5.06 8.25 3.78 HRPT Prp .48 7.0 49 113150 7.13 6.74 6.83 +.08 64.42 39.13 HSBC 1.70e 3.5 ... 109640 48.47 47.28 48.05 +.75 35.22 18.11 Hallibrtn .36 1.3 25 856023 27.00 23.94 26.98+2.59 9.90 1.21 HampRBk ... dd 3209 1.50 1.29 1.35 -.01 18.00 11.38 HancBkTh .57e 3.7 q 2819 15.71 15.15 15.43 +.16 31.45 13.07 Hanesbrds ... 20 32094 29.31 28.33 28.56 +.06 19.53 12.18 HangrOrth ... 15 12153 17.60 16.65 16.97 -.13 46.39 35.94 HanoverIns1.00 2.2 11 12129 44.99 43.24 44.93+1.52 44.99 24.01 HansenNat ... 19 35761 39.80 38.44 39.53 +.60 36.13 14.99 HarleyD .40 1.5 dd 160353 27.99 26.59 26.81 -.24 53.36 16.93 Harman


... dd 46335 34.22 32.55 34.20+1.80


12.05 8.34 HarmonyG .06e .6 ... 130008 10.39 9.61 10.32 +.55 54.50 26.11 HarrisCorp.88 1.8 24 48301 48.71 46.33 48.49+1.93 37.65 24.66 Harsco .82 3.2 19 26844 26.65 25.84 25.99 ... 30.46 10.00 HartfdFn .20 .8 9 340993 25.58 24.51 25.12+1.11 u43.10 22.79 Hasbro 1.00 2.3 17 95402 43.39 40.48 42.88+2.49 4.85 .60 HaupgDig


... dd 34969 2.80 2.18 2.63 +.33


18.16 8.86 Haverty .02e ... 54 4226 14.75 14.12 14.14 -.36 6.84 2.66 Headwatrs ... 13 18477 3.70 3.43 3.51 -.07 46.79 32.64 HltCrREIT 2.72 6.3 37 107706 44.84 43.22 43.33 -.67 25.24 15.70 HlthcrRlty1.20 5.3 39 24144 23.14 22.24 22.64 +.43 27.87 11.32 HealthNet 7.47 2.26 HeclaM


... 15 63639 27.87 26.66 27.50 +.79 ... 74 380044 5.96 5.23 5.89 +.58


47.84 35.04 Heinz 1.80f 3.9 17 109144 46.65 45.25 46.25+1.21 9.72 3.30 HellnTel .12e 3.2 ... 15238 3.85 3.52 3.79 +.34 49.13 26.64 HelmPayne .24f .6 21 100927 43.16 41.30 42.51 +.54 62.63 43.59 HSchein


... 16 27405 56.46 55.02 56.42+1.35


53.00 27.10 Herbalife .80 1.6 15 25968 49.64 46.30 49.34+2.20 52.10 33.70 Hershey 1.28 2.5 23 158496 51.33 48.94 50.22 -.55 15.60 6.20 Hertz 66.49 46.33 Hess


43.85 27.92 HewittAsc


54.75 33.95 HewlettP .32 .7 13 827814 48.62 46.83 47.98 +.87 17.44 8.46 Hexcel


... 45 202014 10.97 10.17 10.27 ... .40 .7 13 168346 56.22 53.56 56.18+2.83 ... 14 24318 37.21 35.47 37.05+1.70


... 31 45588 17.36 16.18 16.96 +.83


35.24 19.35 HighwdPrp 1.70 5.4 42 43413 31.94 30.43 31.26 +.52 32.85 14.46 Hill-Rom .41 1.3 24 40666 31.99 29.44 31.79+2.37 45.02 26.01 Hitachi 19.72 12.52 Hologic


... ... 984 39.44 38.03 38.55 +.73 ... 32 143659 15.06 14.57 14.98 +.41


37.03 22.27 HomeDp .95 3.0 19 993555 32.64 31.45 31.94 -.28 51.46 29.86 HomeProp 2.32 4.7 64 29560 50.65 48.62 49.73 +.73 37.23 25.00 Honda


... ... 46896 30.47 29.50 29.75+1.04 48.63 29.17 HonwllIntl 1.21 2.8 15 317083 43.05 41.35 42.92+1.60


16.66 5.34 MGM Rsts ... dd1367067 12.60 11.78 12.03 +.43 38.61 22.22 MSCI Inc


... dd 301530 9.19 8.29 8.84 +.63 ... 34 40450 30.52 29.20 29.97 +.28


47.19 14.46 Macerich 2.00 4.7 29 76943 43.38 41.00 42.91+1.95 38.74 21.07 MackCali 1.80 5.4 47 67310 33.54 31.75 33.37+1.69 25.25 10.27 Macys .20 .9 20 397647 22.31 21.27 21.46 +.22 48.60 31.81 MagelMPtr 2.84 6.3 23 9618 46.00 44.71 45.39 +.74 77.18 35.79 MagnaI g .18e ... 71 51468 71.67 65.88 67.96 +.89 24.99 13.54 MagyarTel1.87e13.1 ... 1802 14.38 13.81 14.24 +.21 39.65 21.01 Makita .69e 2.4 ... 1531 29.75 28.21 29.19 +.90 55.11 40.32 ManTech


... 14 9142 47.15 45.78 46.11 -.09


16.43 4.15 Manitowoc.08 .7 ... 128630 11.57 10.59 10.97 +.59 63.00 38.28 ManpwI .74 1.6 cc 69299 45.59 43.51 45.18+1.27 24.97 15.00 Manulife g .52 ... ... 104493 16.56 15.80 16.30 +.25 35.71 27.48 MarathonO1.00f 3.0 16 330083 33.82 32.48 33.79+1.42 8.28 3.60 MarineP 392.55 263.25 Markel


38.15 18.80 MarIntA .16 .5 40 248217 35.83 33.51 35.30+1.98 25.47 18.46 MarshM .80 3.5 41 262930 23.89 22.63 23.14+1.06 10.66 4.05 MarshIls .04 .5 dd 342462 8.05 7.46 7.88 +.13 25.43 17.09 Martek 8.84 2.70 MStewrt


... dd 136781 12.36 11.58 11.99 +.40 ... 23 132498 505.87482.18 500.03+11.53 ... 10 34144 24.55 23.34 23.75 +.42


103.44 73.78 MartMM 1.60 1.7 62 21639 93.98 90.76 92.17 +.19 22.87 11.03 MarvellT


... cc 843895 19.45 17.44 19.04+1.16


18.78 8.15 Masco .30 2.4 dd 275401 13.25 12.11 12.32 -.04 54.80 15.85 MasseyEn .24 .8 28 179534 32.70 30.66 31.30 +.20 269.88 155.51 MasterCrd .60 .3 18 82246 217.17202.88 214.26+9.38 24.60 15.03 Mattel .75 3.3 16 277331 22.80 21.62 22.50 +.95 21.36 14.96 MaximIntg .80 4.4 32 154106 18.40 17.44 18.10 +.58 65.21 37.94 Maximus .48 .8 18 3752 61.60 60.02 61.42+1.08 40.77 30.85 McCorm 1.04 2.6 17 45650 40.77 39.57 40.54 +.86 28.98 16.04 McDermInt ... 14 128106 24.85 22.41 24.28+2.18 71.84 53.88 McDnlds 2.20 3.1 16 307936 70.58 69.30 69.88 +.34 36.94 23.55 McGrwH .94 3.1 12 177237 30.85 28.66 30.10+1.23 71.49 41.25 McKesson.72f 1.0 15 119374 71.27 69.45 70.09 +.42 45.68 31.01 McAfee


... 20 96564 33.44 32.20 32.92 +.20


u54.35 30.37 MeadJohn .90 1.7 27 93812 54.57 52.39 54.39+2.49 29.74 14.44 MeadWvco.92 3.8 18 57750 24.52 23.66 24.34 +.59 31.79 6.83 Mechel


... dd 125840 22.87 20.95 21.07 -.10


66.94 43.30 MedcoHlth ... 22 233655 61.98 59.94 60.05 -1.26 13.60 1.80 MediaGen ... dd 6459 11.90 10.37 11.64+1.30 11.42 5.56 MedProp .80 8.1 35 74016 9.92 9.49 9.84 +.48 61.60 38.55 Mednax


46.66 32.07 Medtrnic .82 2.1 14 337999 39.34 38.33 38.87 +.74 9.73 5.01 MentorGr 62.14 21.20 MercadoL


41.56 24.37 Merck 1.52 4.3 11 900280 36.25 34.95 35.67 +.81 26.20 16.03 MeridBio .76 4.2 23 11196 18.34 17.37 18.00 +.65 25.44 14.51 Meritage


47.75 26.00 MetLife .74 1.8 13 357524 42.06 40.61 40.99 -.11 15.25 5.52 MetroPCS 130.17 72.10 MettlerT


31.58 22.00 Microsoft .52 2.0 142731886 26.67 25.47 26.44 +.78 106.86 46.00 MicroStr 12.50 6.75 Midas


... 26 22627 34.50 33.77 34.00 +.03 ... 16 4030 79.72 75.21 78.51+2.81


... 27 2987 9.19 8.65 8.82 +.05


18.00 10.58 Middleburg Financial.40 2.9 39 397 14.49 13.71 13.71 -.58 18.70 13.16 MdsxWatr .72 4.5 22 5066 16.15 15.27 16.11 +.71 94.29 52.93 Millicom 7.24e 3.0 11 20941 88.12 84.28 87.29+2.15 106.71 64.71 Millipore


40.35 25.12 MindrayM .20e .6 25 43379 32.41 30.71 31.08 +.44 3.60 .03 Mirant wtA ... ... 66 .12 .09 .09 -.02 6.57 4.48 MitsuUFJ


356.54 221.01 Mitsui 1.58e .6 ... 450 258.99235.22 252.06+10.35 5.30 3.33 MizuhoFn


23.59 12.80 MobileTel s ... dd 114261 20.62 19.21 20.10 +.90 66.93 31.40 Mohawk


... ... 79724 4.78 4.61 4.66 -.02 ... ... 23129 3.52 3.37 3.46 +.02 ... 28 39487 54.68 51.40 52.33+2.19


23.66 14.01 Molex .61 2.9 dd 54037 20.93 20.09 20.75 +.69 20.13 13.15 MolexA .61 3.5 dd 11194 17.55 16.96 17.38 +.48 51.33 38.44 MolsCoorB1.12f 2.5 12 50499 44.70 43.74 44.55 +.87 87.28 48.16 Monsanto1.06 2.1 17 284337 51.70 49.64 50.39 -.84 31.04 18.50 Moodys .42 2.0 12 264698 21.99 19.63 21.10+1.42 35.78 24.76 MorgStan .20 .8 33 825520 26.25 25.16 25.70 -.30 68.28 39.39 Mosaic .20a .5 65 183929 45.94 43.42 43.46 -1.78 9.45 5.91 Motorola


... 811214623


65.12 49.00 MurphO 1.00 1.8 13 81463 56.09 54.42 55.70+1.44 23.63 11.66 Mylan


... 69 514124 18.81 17.51 18.63 +.31 ... 31 40956 106.71106.49 106.61 -.06 ... 79 47904 62.14 57.27 59.23+1.43


... dd 25155 18.99 17.44 17.53 -.69 ... 21 357947 9.27 8.69 9.11 +.46


30.99 21.19 Microchp 1.37f 4.6 26 142441 29.95 28.25 29.70+1.44 11.40 4.55 MicronT 38.16 22.79 MicrosSys


... 23 6427 119.36113.66 116.98+3.81 ... 631695352 10.14 8.90 10.00+1.07


... 16 14500 60.26 57.89 58.97+1.22 ... dd 56488 9.69 9.24 9.60 +.21


24.00 17.20 QIAGEN


... 18 24493 23.17 22.03 22.61 +.61 ... dd 15449 5.90 5.32 5.82 +.37


... dd 1001 4.00 3.63 3.80 -.09


87.19 67.39 LockhdM 2.52 3.1 10 99950 81.60 79.25 80.69+1.94 39.47 25.27 Loews .25 .7 9 133424 34.03 32.57 33.90+1.35 19.76 12.83 Logitech


... 43 53301 15.42 14.55 15.30 +.73 ... dd 154921 8.21 7.54 7.85 -.08


28.54 18.02 Lowes .44f 1.9 18 893075 23.93 22.36 22.62 -.86 97.80 43.78 Lubrizol 1.44f 1.6 11 28709 92.01 87.67 90.72+2.49 29.50 18.85 Luxottica .80e 3.0 ... 4275 26.55 25.55 26.23 +.57


36.18 20.76 LibtProp 1.90 6.0 64 44774 32.07 31.09 31.55 +.17 56.19 38.27 LifeTech


... ... 10601 53.83 51.29 52.42+1.12 ... 20 67525 51.85 49.97 51.59+1.76


... 6 51751 21.86 21.16 21.61 +.49 ... 13 85046 38.73 37.14 38.26 +.76


... dd1906593 27.20 25.63 26.76+1.04 5.15 2.51 KrispKrm


... 12 33011 42.12 39.82 41.05 +.85 ... 33 147601 8.28 7.88 8.14 +.16


... 15 242202 53.68 51.60 52.70+1.04 ... 12 18916 3.64 3.36 3.44 -.03 ... ... 40547 14.32 13.39 13.98 +.03 1.16 3.9 11 477291 30.17 29.29 30.01 +.71 ... cc 13763 3.84 3.60 3.66 -.09


... ... 28598 20.41 19.18 19.86 -.50 ... 34 6937 25.56 24.10 24.80 +.64


.28 2.0 87 209303 14.21 13.12 13.96 +.87 ... 16 61168 42.26 40.65 41.62 +.80 ... cc 40 30.73 29.04 29.59 +.19


... 19 87155 44.80 42.12 43.66 +.84 ... dd 280251 11.83 11.12 11.62 +.52


18.34 9.43 IntCtlHtl .41e 2.3 ... 3427 18.34 17.38 17.94 +.92 15.64 10.14 Intermec


50.92 28.17 IntegrysE 2.72 5.8 25 32307 47.00 44.47 46.76+2.08 24.37 15.61 Intel


... 12 96296 17.83 17.21 17.44 +.23 ... dd 4971 6.73 6.05 6.53 +.46


... 16 24672 9.98 8.65 9.72+1.06 .63 2.9 202607477 21.69 20.82 21.40 +.76 ... 26 78010 129.53120.80 122.17 -1.24 ... dd 12872 11.60 10.66 11.29 +.12


... q 7450 30.62 29.80 30.47 +.85 ... 81 56376 45.60 44.22 44.51 -.48


45.95 25.45 ICICI Bk .53e 1.4 ... 105271 38.54 36.50 38.10+1.52 68.57 43.22 IdexxLabs 59.78 44.65 IHS Inc 18.89 6.78 ING


... 19 8894 24.40 23.13 24.26+1.33 ... 30 10432 65.39 63.22 64.85 +.26


... 27 15275 59.78 53.97 59.50+5.09 ... ... 140402 8.58 7.96 8.50 +.68


... ... 11497 41.13 38.64 39.59+1.00 ... dd 162586 4.92 4.11 4.20 -.53


39.65 26.23 HuntJB .48 1.4 32 93379 35.88 34.54 35.00+1.26 7.40 3.26 HuntBnk .04 .7 dd 597375 6.30 5.94 6.05 -.05 43.88 25.75 Hyatt n


21.00 8.57 IAMGld g .06 ... 33 169802 19.24 16.96 18.97+1.32 31.06 20.90 ICF Intl


... dd 151308 28.24 25.90 27.44 +.93 ... 8 87629 49.57 48.04 49.25+1.30


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 23 73899 56.50 53.79 56.39+2.62


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 13.98 NTTDoCo .54e 3.6 ... 11607 15.10 14.50 14.98 +.36 13.14 10.13 NV Energy .44 3.5 14 124280 12.77 12.09 12.59 +.53 769.50 477.41 NVR


34.82 22.30 NYSE Eur 1.20 4.0 14 111818 29.92 28.81 29.84+1.02 27.05 13.78 Nabors


16.00 9.18 NCR Corp ... 18 97292 13.73 12.74 13.15 +.35 16.35 11.26 NFJDvInt .60 4.1 q 13736 14.90 14.37 14.53 +.28 43.95 17.98 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 13 2288 23.16 21.81 22.28 +.47


... 18 73142 39.56 37.77 37.90 +.38 ... 8 144344 23.76 22.89 23.64 +.70 ... dd 675 .52 .47 .52 -.01


... 11 45465 99.38 94.50 94.88 -2.84


23.24 17.54 NasdOMX ... 14 103717 19.70 19.07 19.17 +.02 39.29 26.06 NashF .72 2.0 dd 2023 37.09 35.89 36.37 +.31 8.37 2.13 NBkGreece .31e12.9 ... 141228 2.53 2.41 2.41 +.04 54.42 33.77 NatFuGas 1.38f 2.7 20 20126 51.98 50.41 51.74+1.75 50.83 33.82 NatGrid 7.17e 7.5 ... 16312 38.79 37.32 38.68+1.72 36.98 21.20 NatInstru .52 1.6 65 10846 32.99 31.26 32.70+1.40 50.17 28.76 NOilVarco .40a 1.0 11 274052 38.91 36.72 38.10 +.57 24.59 15.85 NatRetPrp 1.50 6.7 46 36933 22.90 21.95 22.27 +.28 16.20 11.60 NatSemi .32 2.2 17 391533 15.01 14.20 14.73 +.60 37.33 24.23 NatwHP 1.80f 4.9 32 65015 37.33 35.99 36.53 +.46 u56.75 31.53 Navistar


20.77 6.56 NeenahP .40 2.0 16 8716 20.77 19.19 20.35+1.38 15.84 5.50 NektarTh 14.92 8.57 NetServic u41.79 17.86 NetApp 48.50 25.23 Netease 127.96 37.05 Netflix


u6.70 2.30 NwGold g ... ... 120159 6.83 6.19 6.83 +.29 102.50 59.30 NewOriEd


17.96 9.79 NewellRub .20 1.2 15 202896 17.09 16.21 16.99 +.37 60.50 27.92 NewfldExp ... 19 87900 57.18 53.97 55.51+1.12 126.89 63.77 NewMarket1.50 1.4 9 4966 105.45 98.92 104.95+4.79 u59.98 36.77 NewmtM .40 .7 18 474664 61.78 54.77 61.25 +5 17.00 7.94 NewsCpA .15f 1.1 111406568 14.41 12.87 14.00 +.63 18.80 9.37 NewsCpB .15f .9 13 273938 16.58 15.16 16.04 +.45 26.92 18.68 Nexen g .20 ... ... 79246 22.66 21.87 22.24 +.06 60.61 45.29 NextEraEn 2.00 3.8 13 100919 52.74 50.15 52.51+2.51 16.80 11.04 NiSource .92 5.9 16 98274 15.58 15.01 15.54 +.48 44.70 32.83 Nicor 1.86 4.3 13 20315 43.11 40.99 42.94+2.02 27.36 14.88 Nidec .08e ... ... 3738 24.26 23.01 23.12 -.78 78.55 50.16 NikeB 1.08 1.4 21 132073 75.23 71.91 74.94+2.61 24.09 19.38 NipponTT


45.60 26.23 NobleCorp .20 .6 5 410518 32.13 29.90 31.56+1.78 81.50 51.49 NobleEn .72 1.1 22 87526 66.67 63.26 65.98+2.00 16.00 8.75 NokiaCp .56e 6.3 ...2350676 9.29 5.67 Nomura


u84.06 49.33 NovoNord 1.41e 1.7 ... 21159 84.87 80.80 84.45+4.36 37.75 30.10 NSTAR 1.60 4.4 15 21882 36.40 34.98 36.19+1.26 18.55 10.90 NuanceCm ... 15 120892 17.85 16.93 17.40 +.36 51.08 38.27 Nucor 1.44 3.5 dd 246896 43.28 41.01 41.49 -1.14 64.50 50.11 NustarEn 4.26 7.5 18 16166 57.50 56.12 57.07 +.33 33.54 13.20 NutriSyst .70 3.0 30 25825 23.75 22.00 23.42+1.59 12.38 6.94 NuvFloat .61 5.5 q 4333 11.10 10.63 11.10 +.41 14.67 12.33 NvInsDv .84 5.8 q 1607 14.55 14.33 14.37 -.17 15.34 12.54 NMDPI .76 5.1 q 406 15.00 14.67 14.82 +.09 10.05 9.10 NuvMuVal .47 4.7 q 9724 9.97 9.84 9.90 -.05 8.16 5.09 NvMulSI&G .7510.0 q 8802 7.53 7.32 7.49 +.16 13.92 11.85 NuvPI .92 6.7 q 4779 13.88 13.70 13.73 -.03 15.38 13.57 NSTFI .71 4.8 q 809 15.20 14.90 14.97 -.07 18.96 9.71 Nvidia


... 27 733972 12.45 11.33 12.30 +.69 O-P


42.25 26.50 OGE Engy1.45 3.8 13 18198 37.97 35.93 37.89+1.91 51.70 33.61 OReillyA h


90.99 58.67 OcciPet 1.52f 1.7 19 240935 87.78 84.61 86.98+1.97 68.60 39.75 Oceaneer 9.19 3.48 OfficeDpt


15.50 8.98 OldRepub .69 5.2 dd 67805 13.64 13.20 13.25 +.02 22.39 10.64 Olin


8.09 5.90 OldLnBc .12 1.6 18


... 20 68210 51.16 49.70 49.93 +.12 ... 14 62397 49.09 45.32 47.80+1.89


... dd 322658 5.72 5.16 5.18 -.22 6 7.68 7.65 7.66 -.34


30.63 20.55 Omncre .09 .3 13 29604 26.21 25.57 25.75 -.07 44.08 29.71 Omnicom .80 2.1 15 150982 39.14 37.45 38.07 +.66 9.12 5.97 OnSmcnd ... 21 405395 7.36 6.75 7.18 +.40 50.85 27.50 ONEOK 1.76 3.7 15 30391 47.25 45.52 47.00+1.70 66.91 43.10 ONEOK Pt 4.44f 7.1 19 7658 63.17 61.91 62.40 +.35 6.90 3.58 OnlineRes


26.63 19.68 Oracle .20 .9 211172064 23.26 22.66 23.20 +.51 19.63 12.19 OrbitalSci 46.49 26.78 Orix


... 16 10316 16.54 15.79 16.22 +.29 ... 26 16931 16.18 15.22 16.09 +.93


44.57 12.68 OshkoshCp ... 5 40127 35.69 34.63 35.26 +.60 15.20 5.35 Osiris


45.80 34.95 PG&E Cp 1.82 4.2 13 103248 43.34 41.48 43.18+1.76 25.93 13.49 PHH Corp ... 7 33016 21.05 19.82 20.38 +.05 70.45 33.06 PNC .40 .6 16 188469 62.95 60.12 62.78+1.53 13.96 9.55 PNM Res .50 4.1 42 39658 12.19 11.65 12.19 +.45 140.34 77.26 POSCO 1.71e 1.8 ... 18724 99.29 94.83 97.25+2.61 72.24 41.09 PPG 2.16 3.2 19 100213 68.50 64.02 66.66+1.88 34.21 23.75 PPL Corp 1.40 5.4 24 146895 26.11 25.49 26.06 +.52 48.64 28.52 Paccar .36 .8 cc 127469 44.37 41.89 43.65+1.48 26.48 13.73 PackAmer .60 2.6 9 60286 23.59 22.48 23.27 +.89 30.18 19.64 Pactiv 7.01 4.02 PainTher


41.82 24.85 PallCorp .64 1.7 19 55743 37.73 36.29 37.25 +.44 18.09 3.65 Palm Inc


... 14 74522 30.18 29.37 29.56 -.38 ... dd 4623 5.78 5.36 5.74 +.25


28.41 16.64 PanASlv .05 .2 33 58127 27.82 24.76 27.71+2.40 17.19 12.35 Panasonic .13e 1.0 ... 12423 14.06 13.39 13.45 +.18 88.68 48.21 PaneraBrd ... 28 15837 85.13 83.14 84.01+1.02 18.43 12.00 Pantry


29.25 13.16 PennVa .23 .9 13 27896 25.42 23.53 23.95 +.26 22.32 10.70 PennWst g 1.80 ... ... 84596 21.00 19.84 20.92+1.36 37.21 23.92 Penney .80 3.1 22 335304 27.82 26.00 26.16 +.17 21.40 12.00 Penske


... 14 28215 13.53 12.48 12.69 -.07


39.32 23.20 Pentair .76 2.2 25 23721 34.92 33.69 34.31 +.83 17.41 13.75 PeopUtdF .62f 4.3 48 314982 14.70 14.05 14.54 +.36 13.42 7.76 PepBoy .12 1.3 21 20254 9.88 9.36 9.46 -.03 17.78 12.85 PepcoHold 1.08 6.5 17 112398 16.75 15.77 16.74 +.99 67.61 52.11 PepsiCo 1.92f 3.0 16 305789 64.67 63.24 64.08 +.52 25.45 15.67 PerkElm .28 1.2 22 63438 23.09 22.43 22.72 +.14 64.66 25.65 Perrigo .25 .4 25 37927 60.69 58.67 58.77 -1.13 135.92 98.84 PetChina 3.72e 3.2 ... 22071 115.57111.31 114.51+1.80 28.49 13.89 Petrohawk ... 32 290051 21.98 20.96 21.35 +.52 47.62 27.37 PetrbrsA1.30e 3.9 ... 283255 33.45 31.93 33.02 +.15 53.46 31.21 Petrobras 1.30e 3.4 ... 723445 39.00 37.15 38.29 -.03 25.65 18.81 PetRes 1.34e 1.0 q 2464 22.12 21.49 22.09 +.52 34.93 19.50 PetsMart .40 1.3 19 60450 33.35 31.88 31.94 -.61 20.36 14.02 Pfizer


4.31 1.13 PhrmAth


.72 4.7 92583122 15.60 15.09 15.21 -.25 ... dd 4809 1.62 1.46 1.60 +.04


29.69 18.77 PharmPdt .60b 2.3 24 41004 26.84 25.81 26.50 +.70 53.91 41.15 PhilipMor 2.32 5.1 14 461616 46.28 44.61 45.91+1.56 61.06 47.62 PhilLD 4.68e 8.8 ... 5421 54.17 52.19 53.00 +.20 36.06 17.29 PhilipsEl .95e 2.9 ... 103143 32.72 31.05 32.37+1.90 68.18 26.14 PhlVH .15 .3 20 57690 57.12 53.50 54.93+1.79 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc


... dd 39369 2.59 2.41 2.42 ... ... dd 7794 2.95 2.63 2.88 -.03


28.52 22.50 PiedNG 1.12 4.1 20 16082 27.09 25.72 27.03+1.25 39.10 28.62 PinWst 2.10 5.6 17 50457 37.70 35.57 37.63+1.97 9.90 3.86 PionDrill


72.59 21.78 PioNtrl .08 .1 42 107639 72.59 69.54 71.65+1.55 57.80 30.79 PiperJaf


... dd 33552 6.70 6.14 6.69 +.49 ... 17 10456 35.22 32.88 34.55+1.46


26.41 20.38 PitnyBw 1.46 6.3 10 68455 23.35 22.74 23.23 +.59 60.06 40.01 PlainsAA 3.74f 6.4 21 17911 59.29 58.23 58.47 +.32 36.60 19.28 PlainsEx


... 17 160353 25.03 23.45 23.88 -.24


43.75 27.44 PlumCrk 1.68 4.5 38 99047 37.70 36.17 37.30+1.07 65.00 27.28 Polaris 1.60 2.6 18 21534 62.97 60.08 60.85 +.65 95.59 49.20 Polo RL .40 .5 17 140839 85.00 80.00 80.45 -3.00 34.14 19.41 Polycom


... 44 52695 31.37 30.12 31.07 +.44


12.83 8.25 PortglTel .77e 7.1 ... 7713 10.97 10.46 10.85 +.39 128.42 80.85 Potash .40 .4 27 191768 102.58 98.07 99.36 -1.26 24.93 17.18 PSh Tech


... dd 2736 7.22 6.54 6.87 +.37 ... 15 855 355.92342.05 354.05+9.65


50.65 34.30 PwShs QQQ.26e .6 q3538032 47.34 45.41 47.00+1.59 12.68 5.16 Pozen


... q 353 22.41 21.44 22.24 +.87 ... dd 11090 7.83 7.40 7.51 +.06


89.00 67.19 Praxair 1.80 2.2 19 110647 81.71 77.41 81.17+3.39 135.40 67.44 PrecCastpt.12 .1 18 60241 114.77108.89 114.76+5.83 9.34 4.01 PrecDrill


59.44 36.67 PriceTR 1.08 2.2 24 119220 51.04 48.65 49.34 -.50 273.93 102.32 priceline 34.67 21.79 PrideIntl


... 22 138530 25.44 24.04 25.05 +.82


31.41 16.77 PrinFncl .50f 1.9 12 176580 27.13 25.85 26.35 +.60 64.58 39.37 ProctGam 1.93f 3.1 16 661812 61.94 60.83 61.30 +.29 42.20 35.97 ProgrssEn 2.48 6.1 13 120739 40.45 38.76 40.34+1.50 20.94 14.12 ProgsvCp .16e .8 12 203066 20.26 19.44 20.15 +.55 15.04 6.54 ProLogis .60 5.2 dd 415378 11.60 10.89 11.54 +.65 8.51 4.00 ProvET g .72 ... ... 51930 7.60 7.30 7.50 +.24 66.80 32.25 Prudentl .70f 1.2 10 221220 59.90 57.74 59.05 +.24 21.86 11.40 Prud UK .61e 3.7 ... 10042 16.97 15.88 16.69 +.96 34.14 29.01 PSEG 1.37 4.1 10 144364 33.80 32.26 33.62+1.51 100.58 60.68 PubStrg 3.20f 3.4 34 79228 94.37 90.90 93.82+2.55 13.91 7.84 PulteGrp


... dd 456228 10.03 9.28 9.36 -.19 Q-R


... 32 92263 21.57 20.55 20.55 -.98


49.80 34.33 Qualcom .76f 2.1 19 893575 36.07 34.72 35.69 +.33 25.43 16.75 QuantaSvc ... 28 157683 23.15 21.66 22.85+1.09 62.83 40.80 QstDiag .40 .8 14 63764 53.98 52.88 53.09 +.32 20.60 13.53 QuestSft


52.55 27.98 Questar .52 1.0 19 120318 50.40 47.63 49.58+1.78 16.59 7.93 QksilvRes


5.53 3.30 QwestCm .32 5.9 18 950327 5.42 5.24 5.40 +.11 15.38 5.60 RCN


22.90 13.08 RPM .82 4.3 15 33661 19.21 18.56 19.04 +.37 7.64 3.50 RRI Engy 5.40 .50 RadioOne


24.00 12.66 RadioShk .25 1.1 13 141865 23.01 21.73 22.06 -.57 69.86 52.66 Ralcorp 26.00 14.33 Rambus


... 22 44418 19.90 19.18 19.56 +.21 ... 28 153780 13.84 12.96 13.27 -.06 ... dd 44219 14.84 14.65 14.80 +.10 ... 6 208647 4.60 4.30 4.51 +.20


... dd 295 3.19 2.37 2.46 -.40 ... 13 16409 62.31 59.97 62.17+2.27


... 33 90878 19.24 18.36 18.94 +.36


u93.76 55.06 Randgold .17e .2 cc 50690 95.34 88.54 94.98+6.26 60.13 35.48 RangeRs .16 .3 cc 130341 51.24 48.60 48.89 -.76 31.25 14.95 RJamesFn .44 1.6 18 33144 28.85 27.30 27.49 -.81 50.72 33.63 Rayonier 2.00 4.3 25 34314 47.19 45.60 46.65+1.15 60.10 41.90 Raytheon 1.50 2.8 11 113256 53.33 51.36 53.25+1.54 34.54 19.83 RltyInco 1.72 5.4 31 31186 33.15 31.73 32.09 +.26 32.45 18.11 RedHat


... 71 145854 32.45 31.17 31.92 +.57


19.45 12.90 RedwdTr 1.00 6.3 10 29456 15.98 15.02 15.88 +.79 25.28 19.85 ReedElsNV1.10e 4.9 ... 3202 22.77 21.76 22.55 +.72 34.26 26.47 ReedEls plc 1.25e 4.2 ... 6520 29.83 28.90 29.58 +.71 42.55 28.10 RgcyCtrs 1.85 4.9 dd 42809 38.73 37.12 38.06 +.56 9.33 3.30 RegionsFn .04 .6 dd 935005 7.37 6.98 7.15 +.10 56.49 31.86 ReinsGrp .48 1.0 8 18459 48.38 46.01 48.29+1.82 55.47 32.85 RelStlAl .40 .9 20 39496 46.39 43.63 43.81 -.63 u58.57 45.60 RenaisRe 1.00 1.7 4 33403 59 56.66 58.81+2.19 28.65 18.76 Repsol 1.15e 5.2 ... 38529 22.13 20.68 22.01+1.21 u31.60 22.31 RepubSvc .76 2.4 22 130505 31.74 30.71 31.52 +.85 88.08 54.30 RschMotn 70.65 38.12 ResMed 19.87 4.29 Revlon


... 14 498753 62.91 59.22 61.03+1.53 ... 28 25440 66.15 63.18 63.37 -1.01 ... 17 10338 13.05 12.33 12.85 +.09


56.23 36.32 ReynldAm 3.60 6.8 11 85658 53.18 51.91 52.76 +.71 5.25 2.57 Richmnt g ... ... 3127 4.90 4.62 4.85 +.11 62.24 30.00 RioTinto s.45e .9 ... 130512 49.99 47.65 49.47+2.18 2.35 1.04 RiteAid


... dd 134258 1.16 1.09 1.10 -.04 7.26 6.94 7.26 +.15


32.25 20.24 RobtHalf .52 2.1 cc 87404 24.75 23.84 24.72 +.58 63.90 29.12 RockwlAut1.40f 2.6 31 48358 54.51 51.57 53.83 +.95 68.04 38.29 RockColl .96 1.6 17 50184 59.19 56.76 58.57+1.34 36.80 24.20 RogCm gs1.28 ... ... 20808 36.80 35.86 36.61 +.86


... ... 88190 7.79 7.32 7.75 +.45 ... 19 66799 199.50183.90 193.09+9.18


72.50 39.53 ParkerHan1.04f 1.7 26 88817 63.55 60.67 60.86 -.20 24.25 16.00 PrtnrCm 3.97e23.6 ... 6848 17.22 16.58 16.85 +.05 81.80 61.24 PartnerRe2.00 2.7 4 23568 75.08 71.44 75.05+3.01 32.84 19.75 Patterson .40 1.3 17 41865 30.79 29.95 30.75 +.80 32.88 23.84 Paychex 1.24 4.4 21 169925 28.98 28.18 28.33 -.03 52.14 27.19 PeabdyE .28 .7 26 273054 42.05 39.96 41.26+1.48 16.37 9.29 Pearson .55e 3.9 ... 5896 14.30 13.78 14.25 +.51 11.97 6.43 Pengrth g .84 ... ... 36727 10.16 9.65 10.06 +.44 33.81 22.45 PnnNGm


... 22 23122 28.31 26.42 26.52 -.65 ... dd 10692 15.48 14.03 14.12 -.31 ... dd 101555 5.70 5.68 5.68 -.02


25.40 18.46 OtterTail 1.19 5.8 28 7122 20.74 20.11 20.40 +.39 32.80 25.13 OwensM s .71 2.5 15 31281 30.47 28.67 28.77 -1.24 37.36 10.50 OwensCorn ... 25 94202 34.55 32.49 33.10 +.61 39.56 25.60 OwensIll


... 9 72451 30.99 29.70 30.22 +.37


... ... 965 37.20 35.65 36.77 +.50 ... 63 3700 6.44 5.63 6.33 +.72


17.12 8.07 OpntTch .40f 2.5 58 4612 16.22 15.50 15.70 +.09 4.93 1.41 Optelecom ... dd 208 1.68 1.42 1.56 -.09 18.94 13.85 optXprs


... dd 3677 4.74 4.11 4.46 +.21 .80 3.9 16 38296 21.10 19.80 20.71 +.87


34.19 26.92 NordicAm 1.45e 4.9 cc 26728 30.09 28.85 29.74 +.85 46.22 18.15 Nordstrm .80f 2.1 18 144067 40.56 38.27 38.66 +.81 61.59 35.28 NorflkSo 1.36 2.3 19 169647 59.10 56.11 59.09+2.29 36.94 26.15 NEurO 1.97e 7.3 14 590 27.65 26.74 27.00 -.30 28.21 21.11 NoestUt 1.03 3.8 15 85634 27.06 25.93 26.87 +.86 62.35 46.72 NorTrst 1.12 2.2 16 91752 51.52 49.28 50.30 +.37 69.80 42.51 NorthropG1.88f 3.0 11 105189 62.16 59.62 62.08+2.39 5.22 2.47 NStarRlt .4013.2 dd 26797 3.13 2.95 3.03 +.02 56.42 38.97 Novartis 1.99e 4.1 13 137483 49.05 48.20 48.75 +.50 7.79 1.92 Novavax h ... dd 24745 2.36 2.23 2.28 -.02 6.36 3.84 Novell 28.67 15.82 Novlus


... dd 159178 6.36 6.05 6.12 -.14 ... cc 158902 28.67 26.78 28.45+1.79


... ... 59942 6.02 5.73 5.89 +.05 ... ... 27875 20.26 19.74 20.20 +.42 9.91 8.75 8.90 -.64


18.20 9.98 NY CmtyB1.00 6.2 14 188053 16.30 15.81 16.14 +.10 14.87 4.60 NY Times 4.18 .49 Newcastle


... 1 13743 3.29 2.91 3.26 +.36


3.76 1.51 NBRESec .24 6.7 q 5594 3.64 3.52 3.56 +.03 3.49 1.00 Neuralstem ... dd 14939 3.49 3.02 3.23 +.19 26.73 19.65 NeuStar


... ... 43252 11.02 10.37 10.92 +.59 ... 35 439090 41.84 39.63 41.22+1.23 ... 15 50144 31.98 30.12 30.35 -.07 ... 56 187085 127.96120.02 126.42+5.73


... 16 28308 21.51 20.92 21.49 +.54 ... ... 17651 102.50 93.49 101.36+8.64 ... 9 97039 10.00 9.10 9.78 +.60


... 34 59130 57.99 53.18 56.89+3.28 ... dd 41242 13.95 12.75 13.12 +.42


29.25 15.19 NalcoHld .14 .6 24 51123 22.73 21.89 22.50 +.70 6.25 4.02 NamTai


... 20 2388 693.55660.37 673.22 -3.18 ... dd 277866 21.70 20.73 21.51 +.37 ... cc 3805 4.39 4.18 4.29 +.02


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


63.95 41.54 Roper .38 .6 23 26783 60.86 58.53 60.62+2.34 58.93 37.51 RossStrs .64 1.1 14 83786 58.16 56.55 57.31 -.02 43.11 26.50 Rostelecm 40.06 20.76 Rovi Corp 32.82 16.96 Rowan


... ...


62.33 37.70 RoyalBk g2.00 ... ... 62577 54.02 51.80 54.00+2.69 19.03 9.07 RBScotlnd 38.12 11.80 RylCarb


62.26 46.40 RoyDShllB3.36e 6.4 26 41014 52.71 50.40 52.31+1.96 63.75 46.19 RoyDShllA3.36e 6.1 27 113035 54.85 52.38 54.65+2.25 55.96 37.35 RoyGld .36 .7 cc 32952 54.52 50.92 53.79+2.11 38.16 21.77 Ruddick .48 1.4 19 10599 34.16 33.48 33.59 -.09 31.49 21.55 Ryanair


48.49 24.09 Ryder 1.00 2.2 36 36575 45.45 43.48 44.49 +.60 26.03 14.85 Ryland .12 .7 dd 80396 17.37 16.36 16.74 -.15


S 19.76 16.65 SAIC


52.73 37.78 SAP AG .67e 1.4 ... 89650 46.60 44.29 46.21+2.09 37.12 22.13 SBA Com ... dd 63179 35.63 34.47 35.33 +.37 39.99 30.23 SCANA 1.90 5.1 13 51601 37.80 36.13 37.61+1.53 24.43 16.63 SEI Inv .20f .9 21 44057 21.94 21.08 21.45 +.20 18.64 14.82 SK Tlcm


68.08 18.04 SLGreen .40 .6 cc 63496 64.15 61.58 62.63+1.25 13.96 7.33 SLM Cp


48.41 17.13 SM Energy .10 .2 51 66377 48.41 45.87 47.55 +.96 72.27 43.97 SPX Cp 1.00 1.7 96 15118 58.40 56.18 57.57+1.28 24.00 16.57 SRA Intl


10.73 6.89 STMicro .28 3.2 dd 180006 8.95 8.47 8.65 +.21 43.66 26.77 SABESP 1.87e 4.8 ... 13625 39.60 38.16 39.19 +.08 27.04 17.87 Safeway .48f 2.3 dd 289730 22.00 20.75 20.83 -.01 29.00 4.95 SagaComm ... cc 265 27.38 24.26 25.90+1.32 42.87 31.66 StJude


97.58 35.27 Salesforce 50.29 13.02 SanDisk


18.20 8.19 SndySpr .04 .3 dd 4193 15.95 14.84 15.58 +.89 20.30 2.16 Sanmina rs ... dd 46519 16.22 14.51 15.77+1.38 41.59 27.90 Sanofi 1.63e 5.4 ... 141598 31.92 30.30 30.44 +.38 15.06 8.72 SaraLee .44 3.0 34 503901 15.04 14.64 14.78 +.15 43.68 31.15 Sasol 1.19e 3.1 ... 18556 39.00 36.58 37.96+1.75 44.65 27.56 SaulCntr 1.44 3.4 34 3958 43.01 41.27 41.89 +.05 73.99 48.13 Schlmbrg .84 1.4 22 569560 61.65 58.51 60.53+1.05 19.95 14.96 Schwab .24 1.6 26 754340 16.44 14.96 15.45 -.87 49.58 33.13 Scotts .50 1.1 16 30350 47.32 44.20 45.89 -.28 48.08 26.48 ScrippsNet.30 .7 24 32819 46.11 44.87 45.32 +.11 21.58 9.02 SeagateT


125.42 55.35 SearsHldgs ... 38 58129 82.40 75.60 75.85 -2.70 57.18 43.91 SempraEn 1.56 3.1 12 94046 50.17 48.14 50.10+1.99 23.36 15.01 SenHous 1.44 6.7 25 53041 21.93 21.00 21.39 +.12 21.12 15.30 Sensata n


9.74 4.50 ServiceCp .16 1.9 18 41044 8.52 8.22 8.44 +.21 64.49 38.07 Shanda


20.94 15.20 ShawC gs .88 ... ... 4391 19.70 19.26 19.46 +.27 40.49 23.23 ShawGrp


21.29 9.30 ShipFin 1.32f 6.8 7 16409 19.50 18.39 19.35 +.98 68.35 38.59 Shire .34e .5 71 33822 65.08 62.59 64.05+2.05 21.03 9.74 SiderNac s .58e 3.8 ... 192580 15.68 15.05 15.15 -.08 103.10 63.37 Siemens 2.41e 2.5 ... 40269 97.15 93.13 95.66+5.16 61.00 45.80 SigmaAld .64 1.2 18 31253 53.73 52.52 53.21 +.55 34.38 17.57 SignetJwlrs ... ... 22024 32.39 31.10 32.11 +.86 7.86 5.23 Slcnware .28e 4.9 ... 69065 5.90 5.60 5.75 +.14 21.58 7.12 SilvWhtn g ... 46 265574 21.38 19.26 21.00+1.60 93.59 45.00 SimonProp 2.40 2.7 98 137067 90.46 87.26 89.41+2.33 23.74 14.70 SimsMetal .18e 1.1 ... 3271 16.79 15.93 16.72 +.73 45.70 28.14 SinopcShng4.40e12.0 ... 971 37.45 36.06 36.69 +.01 1.25 .30 SiriusXM


u18.14 9.12 SkywksSol ... 24 383464 18.18 16.32 17.88+1.57 54.11 35.35 Smith&N .72e 1.5 92 2367 49.58 46.96 49.00+2.25 56.64 29.44 SmithAO .78 1.6 13 26154 50.13 47.76 49.24 +.01 49.66 22.12 SmithIntl .48 1.2 90 229705 41.75 39.56 41.18 +.95 21.48 10.23 SmithfF


... dd 141358 17.72 15.74 15.79 -1.26


63.50 43.04 Smucker 1.60f 2.6 15 71606 63.33 56.32 62.10+6.03 49.98 26.03 SnapOn 1.20 2.7 19 14092 44.15 43.09 43.77 +.76 43.93 30.98 SocQ&M .62e 1.8 ... 25183 35.57 33.62 34.97+1.07 40.25 23.75 Solera .25 .7 33 38485 37.09 34.51 36.95+2.35 35.87 22.58 SonocoP 1.12f 3.5 19 24627 32.83 31.81 32.26 +.25 2.95 1.43 Sonus


40.45 23.60 SonyCp .27e 1.0 ... 108620 28.89 27.67 27.93 -.67 39.00 11.14 Sothebys .20 .6 94 54095 33.01 30.87 32.88+1.78 28.00 11.18 Sourcefire


66.27 31.20 StanBlkDk 1.32 2.4 19 87314 57.42 55.11 55.99+1.03 u37.33 21.87 Stanley


26.00 18.72 Staples .36 1.6 20 439560 22.67 21.71 21.98 +.25 4.54 3.01 StarGas .29 6.6 ... 15202 4.39 4.24 4.37 +.02 4.90 .51 StarScient


... 19 6994 37.45 37.15 37.25 +.06 ... dd 109458 1.95 1.40 1.74 +.32


u28.17 12.76 Starbucks .40 1.4 28 410779 28.36 27.28 28.09 +.94 56.65 18.49 StarwdHtl .20e .4 44 161771 50.48 47.18 48.29+1.34 55.87 35.92 StateStr .04 .1 dd 258817 38.54 36.93 37.20 -.48 26.68 18.06 Statoil ASA1.02e 4.8 ... 58910 21.83 21.00 21.45 +.54 7.64 4.42 StealthGs h ... dd 6073 5.40 4.80 5.17 +.37 20.47 12.43 StlDynam .30 2.1 22 251022 14.82 13.68 13.97 -.31 16.00 9.03 StellarOne .16 1.2 dd 4185 13.88 13.02 13.50 +.29 u65.16 46.86 Stericycle


38.16 24.01 Steris .44a 1.4 15 19560 32.83 31.59 32.59+1.17 20.10 10.52 Sterlite .15e 1.0 ... 72581 15.06 14.04 14.82+1.02 262.44 188.52 Strayer 3.00 1.2 30 6633 255.65244.72 246.14 -4.21 59.72 37.14 Stryker .60 1.2 18 98536 52.38 50.44 51.82+1.23 52.55 25.06 StuLnCp 1.40 5.2 5 3301 27.87 25.92 26.83 -.37 50.00 39.16 SubPpne 3.36f 7.2 15 4230 47.43 46.26 46.86 +.72 8.00 3.10 SucampoPh ... cc 2947 3.78 3.51 3.71 +.11 35.96 23.87 SunLfFn g1.44 ... ... 20714 30.03 28.99 29.59 +.68 39.62 25.51 Suncor gs .40 ... ... 348321 34.15 32.42 33.83+1.12 u35.21 21.45 Sunoco .60m 1.7 dd 217186 35.34 30.93 35.01+4.30 5.99 1.26 SunriseSen ... dd 20356 4.10 3.58 3.61 -.21 32.02 14.50 SunTrst .04 .2 dd 266842 26.57 25.51 26.20 +.31 17.89 11.93 Supvalu .35 2.7 7 202096 13.26 12.21 12.86 +.62 12.03 3.78 SusqBnc .04 .4 dd 58826 9.03 8.41 8.95 +.37 66.00 29.60 Sybase 19.16 13.78 Symantec


... 29 133531 64.74 64.43 64.73 +.13 ... 17 654655 15.30 14.41 15.16 +.49


57.74 42.96 Syngenta 1.13e 2.4 ... 11685 47.88 45.77 47.47+1.78 23.74 17.83 Synopsys


31.99 21.38 Sysco 1.00 3.2 17 178740 31.26 30.71 31.11 +.16 T


21.30 16.45 TD Ameritr ... 16 399705 18.38 16.75 17.14 -1.02 17.35 11.16 TECO .82f 5.1 13 94563 16.40 15.68 16.19 +.54 14.46 10.25 TFS Fncl .28 2.2 cc 23188 13.02 12.78 13.00 +.17 31.37 16.64 TIM Partic .71e 2.5 ... 13062 28.69 27.65 28.01 +.15 48.50 29.50 TJX


32.00 17.46 TNS Inc 35.34 8.02 TRWAuto


.60f 1.3 15 197335 46.74 45.46 45.96 -.09 ... 12 6580 19.79 18.96 19.45 +.42 ... 10 88088 33.75 30.88 32.66+1.71


18.80 8.55 tw telecom ... 74 48273 18.08 16.50 17.75 +.74 11.69 8.97 TaiwSemi.46e 4.5 ... 543387 10.39 9.80 10.20 +.40 12.57 7.00 TakeTwo


24.41 15.70 TalecrisB n ... ... 161690 22.16 21.28 21.32 -.49 20.22 12.34 TalismE g .25f ... ... 131028 17.88 17.15 17.38 +.29 45.27 28.97 Tanger 1.55f 3.7 66 22439 42.41 40.70 42.07+1.18 28.87 13.65 TargaRes 2.07 8.3 29 26030 24.86 23.56 24.84+1.32 58.52 36.36 Target 1.00a 1.9 15 254470 54.84 53.26 53.67 -.04 7.88 3.94 TASER


... dd 83691 10.43 9.97 10.07 -.37 ... 14 62677 22.50 21.79 22.41 +.66 ... 31 48312 66.12 63.56 65.44+1.87


35.45 29.94 SouthnCo 1.82f 5.3 14 174829 34.19 33.05 34.11+1.08 36.98 18.46 SthnCopper1.16e 3.8 28 113764 31.58 30.02 30.32 -.24 8.62 6.00 SoNatBcVa ... 26 139 8.10 7.70 7.95 +.17 26.68 15.91 SoUnCo .60 2.5 19 34997 23.69 22.71 23.57+1.05 13.97 6.14 SwstAirl .02 .2 cc 389296 12.40 11.97 12.26 +.19 32.91 21.05 SwtGas 1.00 3.2 14 7604 31.22 29.53 31.19+1.68 10.75 4.32 SwWater .20 1.9 dd 5676 10.54 10.32 10.52 +.14 52.82 34.25 SwstnEngy ... 27 247341 45.25 43.07 44.08 +.17 40.79 22.29 SovranSS 1.80 4.9 44 7174 37.86 35.44 37.01+1.60 23.85 15.81 SpectraEn 1.00 4.6 16 159405 21.90 20.59 21.69+1.07 4.15 1.00 Spherix 5.78 2.78 SprintNex 27.85 17.77 StdMic 7.10 1.86 StdPac


... dd 1648 1.29 1.17 1.25 +.04 ... dd2159388


... dd 7283 24.92 22.92 24.84+1.79 ... 42 190455 4.34 3.67 3.77 -.42


... 50 24828 22.79 19.28 21.92+2.51 ... dd2582103


80.53 51.22 Sherwin 1.44 1.9 20 58581 78.40 75.98 76.18 -.46 88.88 46.36 Shinhan


... ... 13509 18.20 17.20 18.06 +.59 ... ... 23176 42.48 39.16 39.66 -2.79 ... 51 30076 36.84 34.33 36.56+1.88 ... ... 2734 78.09 74.50 76.94+2.45


23.43 17.10 SealAir .48 2.2 15 45684 21.54 20.87 21.52 +.67 4.24 1.51 Sealy


... dd 480064 15.71 14.82 15.35 +.60 ... 74 13031 3.14 2.93 2.94 -.11


... 15 85959 37.98 36.91 37.39 +.51 ... cc 154242 97.58 93.13 95.72 -.92 ... 13 709972 50.29 46.11 49.02+4.42


... 17 11714 22.07 21.29 21.45 +.24


... ... 78361 15.92 15.10 15.45 -.14 ... 13 230956 12.10 11.37 11.92 +.36


... 14 206728 18.20 17.51 17.99 +.47 ... ... 55247 28.57 26.69 27.69 +.75


... ... 19455 13.95 12.50 13.87+1.44 ... 39 188447 30.89 29.01 29.45 +.95


... cc 50941 38.75 37.04 37.38 -.61 ... 9 199161 25.55 23.53 25.26+1.08


27.35 ... 52 Week


SUNDAY, JUNE 20, 2010


52.19 23.85 Tiffany 1.00f 2.3 19 108750 44.94 43.11 44.44+1.08 1.71 .95 Tii NtwkT


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 28 1830 1.70 1.53 1.70 +.16


Sales


35.17 24.27 THorton g .52 ... 19 8585 34.00 33.22 33.44 +.21 57.69 28.66 TW Cable 1.60 2.9 17 130240 55.91 53.86 55.16+1.59 34.07 23.34 TimeWarn .85 2.6 15 351207 33.32 31.51 32.96+1.43 35.90 16.10 Timken .52f 1.8 dd 40366 30.23 28.67 29.42 +.76 20.77 7.34 TitanMet 23.67 15.19 TollBros


... cc 258970 20.77 19.37 20.00 +.44 ... dd 191860 19.15 17.55 17.95 -.89


15.82 8.86 Tomkins .40e 2.6 ... 5901 15.35 14.80 15.15 +.67 56.54 32.89 Trchmrk .60 1.1 9 41201 53.21 51.68 52.86 +.96 77.57 47.50 TorDBk g 2.44 ... ... 48833 71.97 68.75 71.89+3.69 67.52 43.07 Total SA 3.23e 6.5 ... 218730 50.61 47.80 49.82+2.71 17.75 12.61 TotalSys .28 1.9 13 52308 14.95 14.37 14.85 +.51 91.97 69.25 Toyota


... ... 24432 73.11 70.92 71.45 +.64


71.86 36.74 TractSupp .56 .8 20 22070 68.88 66.03 67.19 +.69 38.01 25.80 TrCda g 1.60 ... ... 17918 36.55 35.13 36.06+1.19 23.30 17.60 Trnsalta g1.16 ... ... 3843 21.16 20.43 20.84 +.55 56.42 41.48 TransAtlH .84f 1.7 8 17565 49.52 46.87 49.46+2.77 57.31 28.48 TransDigm7.65e ... 23 16987 53.64 51.84 53.37+1.65 94.88 41.88 Transocn


54.83 38.25 Travelers 1.44f 2.8 8 254657 51.91 50.03 51.35 +.94 26.51 11.51 Trex


33.57 17.97 TrimbleN 6.67 3.06 TrinityBio


... 50 18598 30.72 29.37 30.47 +.61 ... 11 1547 6.50 6.09 6.49 +.19


54.15 23.48 Tuppwre 1.00 2.4 13 51348 41.55 39.22 41.00+1.21 19.99 12.16 Turkcell .66e 4.9 ... 20412 13.79 13.36 13.52 -.23 15.23 6.21 TwinDisc .28 2.1 cc 1784 13.38 12.52 13.10 +.43 32.98 16.12 TycoElec .64 2.2 dd 144917 29.28 28.40 28.82 -.01 40.61 25.24 TycoIntl .83e 2.1 dd 259542 38.81 36.78 38.81+1.97 20.57 10.76 Tyson .16 .9 dd 226018 18.70 18.13 18.32 -.25


U-V 24.59 3.07 UAL


23.80 11.25 UBS AG 21.82 9.06 UDR


10.87 2.00 US Airwy 6.52 3.22 USEC


... dd 333443 24.59 22.67 23.80+1.02 ... ... 188690 14.46 13.06 14.36+1.28 .72 3.5 dd 103098 20.91 20.00 20.82 +.90


27.88 23.18 UGI Corp 1.00f 3.8 11 27540 26.70 25.93 26.50 +.36 53.25 38.03 URS


... 11 32209 43.81 42.28 42.96 +.91 ... dd 604074 10.87 9.65 10.44 +.51 ... 16 74894 5.28 4.96 5.13 +.18


17.59 10.48 UTiWrldwd.06 .4 35 19571 14.77 13.95 14.55 +.68 57.21 33.75 UltraPt g


51.02 29.55 Ultrapar 1.14e 2.4 ... 3747 47.74 46.15 46.88 +.07 u37.83 19.49 UndrArmr


... 32 112001 50.92 48.60 50.67+1.29 ... 38 46555 37.86 34.34 37.50+3.16


32.41 23.10 Unilever .67e 2.4 ... 56208 28.83 28.08 28.09 +.26 78.61 47.47 UnionPac 1.32f 1.7 19 200231 76.52 72.59 76.37+2.82 40.41 12.20 Unisys rs


31.99 16.39 UBWV 1.20 4.5 19 6037 26.78 25.38 26.55 +.92 4.24 2.28 UtdMicro


... 4 29775 23.22 21.51 22.79+1.58 ... ... 172753 3.32 3.09 3.11 -.01


70.89 46.41 UPS B 1.88 3.0 25 280144 63.49 61.03 62.50+1.30 28.43 16.11 US Bancrp .20 .8 22 775013 23.61 22.73 23.57 +.26 43.66 33.84 US Cellular ... 20 3488 43.00 41.38 41.79 -.13 70.95 29.35 USSteel .20 .5 dd 558958 46.26 43.00 43.41 -1.41 77.09 49.00 UtdTech 1.70 2.5 16 260480 69.25 66.44 69.18+2.95 61.97 38.98 UtdThrp s


... 32 24654 55.51 53.84 54.33 +.21


36.07 23.27 UtdhlthGp.50f 1.6 9 470613 31.63 30.55 31.33 +.66 56.21 31.72 UnvslCp 1.88 4.7 7 9229 41.30 39.91 40.26 -.36 19.50 8.86 UnivDisp


... dd 19932 19.50 18.32 18.71 -.07


43.80 23.48 UnvHlth s .20 .5 15 66334 43.34 41.25 41.33 -.81 26.42 14.37 UnumGrp .37f 1.6 9 144507 23.85 23.13 23.58 +.29 40.84 18.85 UrbanOut


... 26 99855 38.10 36.06 36.53 -.59


17.82 13.58 UrsBidA .97 5.6 33 5658 17.76 17.05 17.17 -.13 89.23 53.53 VF Cp 2.40 3.0 17 49878 80.15 77.82 79.16+1.39 54.00 23.42 VSE Corp .24f .7 8 941 37.20 34.98 36.05 +.49 34.71 15.58 Vale SA .52e 1.9 ...1308111 28.05 26.55 26.88 -.15 29.60 13.48 Vale SA pf .52e 2.3 ... 525260 23.94 22.73 22.94 -.11 50.40 22.06 ValeantPh


... 14 53085 47.84 45.68 45.87 -.24 1.06 .97 1.04 +.03


21.78 15.29 ValeroE .20 1.1 dd 440424 18.25 17.46 17.99 +.74 28.19 20.88 Validus .88 3.5 3 36121 25.00 23.98 24.92+1.05 33.13 21.51 Valspar .64 2.0 16 28333 32.91 31.63 32.26 +.57 16.65 6.61 VandaPhm ... dd 19196 7.12 6.68 6.76 -.29 57.70 31.21 VarianMed ... 21 72892 53.80 50.28 53.38+2.91 50.23 27.21 Ventas 2.14 4.3 31 94666 50.23 48.40 49.54+1.20 40.00 24.03 VeoliaEnv 1.63e 6.1 ... 13307 26.95 25.82 26.86+1.28 13.75 8.95 Verigy u29.71 17.54 Verisign 31.75 26.10 Verisk n


... dd 15676 10.29 9.33 10.09 +.73 ... 24 192608 29.75 28.58 29.39 +.65 ... ... 21126 30.66 29.56 30.40 +.85


... 56 127803 2.84 2.62 2.82 +.18


34.13 26.49 VerizonCm 1.90 6.5 31 926951 29.32 28.58 29.13 +.57 5.70 2.53 Versar 44.24 30.50 VertxPh


... 20 2073 3.70 3.33 3.53 +.28 ... dd 83489 36.92 34.60 36.82+1.81


37.07 19.95 ViacomB .60 1.7 14 233443 36.00 33.96 35.61+1.68 25.40 15.47 ViadCorp .16 .8 dd 4629 20.90 20.01 20.50 +.20 22.55 9.63 VimpelCm .33e 2.1 10


33.31 16.80 VivoPart1.13e 3.9 ... 36342 30.23 28.57 28.89 -.82 73.00 25.75 VMware 21.94 13.83 Vocus


W-X-Y-Z 4.98 4.58 4.59 -.28


36.57 30.37 WGL Hold 1.51f 4.3 15 13191 35.30 34.00 35.24+1.40 51.77 28.18 WMS


... 25 35499 46.43 44.00 44.18 -.84


31.00 22.50 WP Carey 2.02f 7.1 17 1976 29.60 28.50 28.50 -.05 57.14 30.72 WPP plc 2.03e 3.9 ... 2376 52.33 50.05 51.72+2.07 4.65 1.70 WSB Hldgs ... dd 14 3.48 3.19 3.35 -.10 56.27 47.35 WalMart 1.21f 2.3 14 800600 51.91 50.89 51.55 +.69 40.69 27.89 Walgrn .55 1.8 14 771970 31.38 29.05 30.09 +.61 99.45 29.02 WalterEn .50f .7 34 113663 74.59 69.85 70.68 -1.34 29.24 11.96 WarnerChil ... 12 71659 25.35 24.13 25.07 +.53 547.58 330.10 WshPst 9.00 2.0 27 2484 462.85 441.96 457.90 +6.68 32.95 20.50 WREIT 1.73 5.9 61 22102 29.47 28.54 29.11 +.51 u36.88 24.33 WasteCon ... 24 16778 36.93 36.01 36.55 +.28 35.99 26.31 WsteMInc1.26 3.8 16 132073 33.82 32.76 33.53 +.76 73.78 47.23 Waters 44.97 28.06 WatsnPh 23.00 12.34 WeathfIntl 51.19 27.59 WebMD


... 21 46379 71.99 68.69 71.71+2.80 ... 21 66372 44.28 42.10 44.01+1.34 ... 52 839495 15.32 13.74 15.21+1.74 ... 28 8266 48.72 46.83 47.93 +.63


22.68 6.84 WebsterFn .04 .2 dd 37029 20.70 19.07 20.40+1.19 24.17 12.85 WeinRlt 1.04 4.8 23 63682 21.68 20.46 21.52+1.00 38.32 30.51 WeisMk 1.16 3.4 14 3881 33.90 33.10 33.66 +.06 39.12 16.55 Wellcare 70.00 44.04 WellPoint


... 35 16312 28.98 28.08 28.78 +.72 ... 5 211013 55.35 52.71 55.22+2.57


34.25 21.57 WellsFargo.20 .7 111872757 28.25 27.31 28.07 +.23 5.55 3.55 WendyArby .06 1.4 25 310370 4.70 4.30 4.31 -.34 24.59 17.14 WernerEnt .20a .9 28 36844 24.03 22.94 23.52 +.72 44.84 31.65 WestPhm .64 1.7 17 7194 38.53 37.63 37.81 -.02 23.93 17.89 WestarEn 1.24 5.4 16 38779 22.94 21.82 22.78 +.95 10.11 6.67 WstAstHI2 1.0811.5 q 12436 9.42 9.15 9.41 +.40 12.62 11.23 WAstInfOpp .48 3.9 q 5464 12.36 12.23 12.28 +.04 47.44 23.75 WDigital


20.64 15.10 WstnUnion.24 1.5 14 264122 16.38 15.91 16.20 +.17 14.40 6.28 Westmrld


... 6 206366 35.58 34.33 35.01 +.66 ... dd 1773 9.47 8.70 8.80 -.03


133.55 72.53 Westpac5.59e 5.4 ... 618 103.00100.00 102.63+3.07 53.69 27.07 Weyerh .20 .5 dd 120368 41.77 39.03 39.25 -1.76 118.44 40.81 Whrlpl 1.72 1.7 17 71628 103.78 97.81 101.36+3.12 363.37 201.14 WhtMtIns1.00 .3 6 1527 345.98320.74 341.75+19.35 93.22 29.77 WhitingPet ... cc 38764 92.28 88.06 90.24+1.52 43.18 17.16 WholeFd


... 36 82730 40.76 39.55 40.36 +.98


24.66 13.59 WmsCos .50f 2.3 34 389290 21.68 19.91 21.42+1.40 44.15 17.10 WmsPtrs2.63f 6.1 14 18588 44.15 41.45 43.25+1.82 31.70 10.17 WmsSon .60f 2.2 22 103699 28.71 26.68 26.75 -.57 34.98 23.88 WillisGp 1.04 3.2 19 53846 32.38 30.88 32.18 +.44 20.23 9.75 WilmTr .04 .3 dd 64058 14.15 13.19 13.55 -.43 25.97 12.33 WimmBD s .26e 1.3 ... 22915 21.95 19.11 19.61 -1.33 11.65 6.02 Windstrm1.00 8.8 17 219495 11.50 11.10 11.33 +.26 17.43 6.01 Winnbgo


... dd 45457 13.17 10.89 12.19+1.16


24.74 10.62 Wipro .14e .6 ... 17652 22.64 20.76 22.08+1.44 53.80 39.51 WiscEn 1.60 3.1 17 41187 52.25 49.59 51.77+2.07 50.33 23.35 WooriFn


... ... 341 40.60 36.75 40.49+4.15 ... ... 49199 4.27 3.98 4.15 +.02


20.84 7.37 TataMotors.32e 1.8 ... 52677 18.34 17.17 18.03 +.80 45.03 21.85 Taubmn 1.66 3.8 dd 44013 43.75 41.25 43.13+2.03 46.92 14.48 TeckRes g .40 ... ... 214867 35.73 33.85 34.77+1.16 10.55 4.27 TlCmSys


22.86 12.87 TelNorL 2.93e18.6 ... 100260 16.96 15.70 15.77 -.24 21.96 10.03 TlcmArg .90e 4.9 ... 8640 18.38 17.67 18.27 +.70 9.82 5.90 TelcmNZ .84e12.7 ... 30037 6.79 6.55 6.64 +.13 18.50 10.46 TelItalia .68e 5.7 ... 19278 12.07 11.43 11.98 +.66 12.96 8.47 TelItaliaA .83e 8.7 ... 2809 9.74 9.28 9.58 +.35 27.44 17.50 TelSPaulo 1.63e 7.6 ... 4210 22.20 21.16 21.50 -.26 44.57 29.48 Teledyne


... 12 10820 39.82 37.81 39.41+1.60


89.62 53.21 TelefEsp 4.78e 8.0 ... 49029 60.78 57.99 60.11+1.94 19.05 12.69 TelMexA1.39e 9.9 ... 119 14.32 13.82 14.10 -.07 19.36 13.00 TelMexL 1.36e 9.5 ... 95942 14.56 14.18 14.34 +.08 35.74 24.63 TelData .45 1.4 18 19624 32.91 32.00 32.18 -.19 31.12 23.33 TelDta spl .45 1.6 ... 1522 29.06 28.25 28.47 +.16 9.45 4.96 Tellabs .08 1.1 18 347569 7.13 6.79 6.97 +.08 19.94 11.25 TelmxIntl .25e 1.4 ... 26390 18.48 17.66 17.88 -.35 19.56 11.27 TelmxIntA .26e 1.5 ... 292 18.20 16.79 17.50 +.25 37.66 24.69 Telus g 2.00f ... ... 5839 37.64 35.51 37.54+2.10 25.03 10.90 TempleInld.44 1.9 15 114395 23.58 22.10 23.45+1.52 28.20 21.26 TmpDrgn .92e 2.2 q 5546 24.88 24.24 24.87 +.65 15.37 11.17 TmpEMI 1.00a 6.7 q 7799 15.05 14.45 14.95 +.42 36.29 10.26 TempurP


47.79 23.86 Tenaris .68e 1.8 ... 82773 38.82 37.16 38.19+1.51 27.50 7.96 Tenneco 34.55 21.43 Teradata 13.37 5.96 Teradyn


... 25 60325 35.43 32.89 35.01+2.14 ... dd 78874 25.35 23.63 25.28+2.16


... 21 89009 34.18 32.61 33.98+1.43 ... 74 336716 11.94 10.62 11.80+1.26


43.52 14.97 Ternium .50e 1.4 7 12007 37.00 34.56 36.23 +.32 2.95 .37 TerreStar 14.64 6.77 TetraTech


... dd 16588 .51 .43 .46 +.02 ... 4 53668 10.68 9.22 10.62+1.13


64.95 46.14 TevaPhrm .68e 1.3 24 267236 54.97 53.00 53.21 +.24 27.44 20.11 TexInst .48 1.9 15 730735 25.76 24.51 25.45+1.00 25.30 8.51 Textron .08 .4 dd 161288 20.38 19.24 20.03 +.57 57.40 37.10 ThermoFis ... 24 126041 53.86 52.14 53.66+1.71 44.05 23.82 ThmBet


u38.96 27.49 ThomsonR 1.16 3.0 20 50963 39.02 37 38.61+1.84 47.93 23.46 Thoratec


... 19 12266 40.17 38.65 40.11+1.53 ... 77 49326 47.93 43.53 46.30+1.51


90.52 56.61 3M Co 2.10 2.6 16 213027 81.38 78.06 81.18+2.88 57.08 39.64 Tidwtr 1.00 2.3 9 63735 43.31 40.74 43.19+1.78


EXCHANGE TRADED PORTFOLIOS 80.27


52-Week High


151.27 45.83 38.47


175.00 59.70 39.74 64.03 60.52 27.67 72.24 41.47 68.10 28.85 48.93 19.41 25.14 80.93 29.00 23.40 16.89 10.71 53.15 61.60 12.36 13.46 19.44 46.66


122.50 46.66 50.25


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 31.28


135.81 25.73 25.84


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 118.79 CurEuro 15.93 DrxTcBll s 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 11.02 FT RNG 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 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 21.18 MktVJrGld 86.96 OilSvHT 20.40 PwshDB


22.02 PS USDBull


7.03e 5.77e


.15e .04p


3.08e 4.85e 8.22e 5.18e


.08e .66e


2.72e .33e .55e .38e .14e .32e .70e .33e .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


Last Chg. 25.07


-3.78


123.36 +2.79 34.25 +3.27 25.54 +1.99 42.31 14.14


-4.22 -.97


24.19 +1.37 6.16


46.36 +3.20 6.38


48.20 +3.88 14.42


50.43 +3.27 9.71


33.68 +2.65 17.73 21.23


-.47 -.59


-1.06 -.88


+.21 +.60


67.20 +1.55 27.62 +1.03 20.22 15.40 9.69


47.92 +2.81 52.28 +1.53 11.60 11.71 18.75 40.66


+.88 +.31 +.27


+.34 +.34 +.90 +.39


112.61 +2.62 39.92 +1.16 45.40 97.69


+.85 +.28


50.61 +1.70 39.87


+.97


58.77 +1.21 49.82 +1.12 62.05 +1.41 62.71 +1.81 72.38 +1.92 66.80 +1.86 51.83 +1.26 53.52 +1.18 59.21 +1.23 54.06 +3.27 30.32


30.35 +2.30 105.00 +6.36 22.40 24.94


50.65 69.32 61.57 51.33 52.23 72.19 35.85 45.70 56.21


119.40 49.29 49.45 77.90 40.14 39.47 48.87 40.40 86.01


196.63 15.00 26.41


108.28 45.29


+.99


+.45 -.52


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 52.90 24.35


52-Week High


... 9 20958 4.96 4.63 4.72 -.11


17.97 10.70 Worthgtn .40 2.9 dd 28243 14.26 13.50 13.57 -.22 27.94 10.29 Wyndham .48 2.0 16 98682 24.38 23.48 24.11 +.54 93.99 29.05 Wynn 1.00 1.2 cc 124164 86.85 82.20 85.03+2.20 20.39 10.09 XL Cap .40 2.2 29 215315 18.25 17.10 17.99 +.64 49.19 32.87 XTO Engy .50 1.1 14 288672 44.86 43.40 44.72 +.95 22.14 17.44 XcelEngy1.01f 4.7 14 107438 21.68 20.58 21.57+1.01 11.72 5.92 Xerox .17 1.8 14 583871 9.59 9.06 9.43 +.41 28.00 18.94 Xilinx


45.99 23.30 YPF Soc 3.03e 7.7 ... 114 40.55 39.10 39.51 +.51 19.12 13.97 Yahoo


.64 2.4 21 390497 27.01 24.78 26.80+1.73 ... 28 648482 15.72 15.15 15.54 +.25


14.37 8.22 Yamana g .06f .5 46 418659 11.08 10.20 10.99 +.40 28.72 11.63 YanzhouC.37e 1.7 ... 11585 22.95 22.07 22.40 +.17 44.00 32.24 YumBrnds .84 2.0 19 232850 43.38 42.07 42.49 +.49 31.00 20.98 ZebraT 64.77 38.55 Zimmer


... 26 6913 27.68 26.89 27.49 +.43 ... 16 109098 55.35 53.23 55.05+1.04


30.29 10.25 ZionBcp .04 .2 dd 277321 24.41 23.27 23.98 +.30 3.97 3.23 ZweigTl .4110.9 q 14243 3.79 3.70 3.76 +.07


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 5 238312 AnnapBcp ... 131 CarrollB .16


86


CtrlVABsh ... 377 CoStar 53 4001 CogentC ... 13495 CmstkHme ... 3766 FstMariner ... 1719 IndepFed lf


... 23


IntegralSy ... 4971 Optelecom ... RGC Resc 1.32 15


9


208 37


Sinclair ... 17782 StanlFrn ... 2628 TESSCO s .40f 15 TlCmSys


637


UBWV 1.20 19 UtdThrp s


32


20958 6037


24654


High 5.89 4.28 5.84 1.85


41.42 8.79 2.07 1.15 1.15 6.73 1.68


31.49 6.69 5.51


17.71 4.96


26.78 55.51


Low 5.27 3.66 5.18


d1.71 40.44 8.17 1.75 1.08 1.02 6.05 1.42


31.00 5.62 4.65


16.75 4.63


25.38 53.84


Last Chg. 5.54 +.21 4.10 5.60 1.80


-.23 -.02 -.01


41.00 +.36 8.66 +.52 1.81 1.10 1.03


-.07 -.05 -.11


6.53 +.46 1.56


-.09


31.44 +.42 6.64 +1.05 5.12 +.20 17.25 +.54 4.72


-.11


26.55 +.92 54.33 +.21


15.78 ...


19.13 8.36 VirgnMda h .16 .9 ... 287971 17.80 16.93 17.50 +.01 7.69 2.27 VA Cmce ... dd 2128 6.79 6.26 6.47 -.30 97.19 58.00 Visa


.50 .6 21 386369 79.25 73.70 77.04 +.96 ... 96 98648 73.00 69.33 71.93+2.13


... dd 3726 16.25 15.25 15.97 +.71


24.04 17.04 Vodafone 1.26e 5.9 ... 357268 21.41 20.75 21.24 +.61 86.79 39.65 Vornado 2.60 3.3 34 97960 80.43 77.04 79.38+2.44 62.00 39.14 VulcanM 1.00 2.1 cc 73293 48.22 46.47 47.53 +.52


... 61194611 54.74 44.63 54.61+7.76 ... cc 8729 22.16 20.68 21.51 +.75


Low Stock


34.30 PwShs QQQ 47.37 ProShtS&P 28.37 PrUShS&P 26.28 ProUltDow 24.46 PrUlShDow 33.88 ProUltQQQ 15.12 PrUShQQQ 23.32 ProUltSP 37.55 ProUShL20 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 16.20 ProUShEuro 74.24 RetailHT 28.74 RdxSPEW 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 38.00 VangEur 15.62 WT India


Div .26e .53e .41e


.50e .30e


.22e .15e


.04e .23e


1.73e .54e


2.51e 1.65e


2.22e .12e .16e


4.67e .32e .56e .23e .35e .47e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.15e 1.85e .55e


1.91e .05e


Last Chg. 47.00 +1.59


50.81 32.25


-1.22 -1.60


44.14 +1.97 27.18


38.01 +1.69 38.65 24.91


42.56 +1.97 20.25


58.25 +2.47 31.54 +1.80 30.10 +1.14 19.58


31.56 +1.73 31.27


146.29 +9.63 10.48 24.41 94.79 41.38


61.47 +4.16 16.68


-1.32 -1.23 -.28


-1.25 -.92


-1.19 -2.35 +.59


-1.19 +.05 +.00


104.49 +2.37 122.83 +2.82 139.86 +2.47 111.73 +2.59 15.82 24.84


38.57 +1.19 24.88 39.41


-.26


+.58 +.61


-.20


43.99 +1.05 51.61


28.46 +1.39 30.95 29.55 26.66 32.47


55.61 +1.55 14.83 30.00 22.33


30.08 +1.18 8.53


+.86 +.42


+.55 +.39 +.33


+.35 +.98 +.67


+.36


35.41 +1.18 57.34 +1.35 51.23 +1.23 40.06 +1.19 43.42 +1.80 22.81


+.67


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