This page contains a Flash digital edition of a book.
HIDING G6


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. 70.14 36.44 DolbyLab


52 Week


Continued from previous page Sales


31.41 21.30 DollarGn n 45.49 29.33 DllrTree s


44.57 32.56 DomRescs 1.83 4.2 15 140859 44.57 43.12 43.91 +.24 17.05 11.01 DmRsBW 1.10e 8.2 ... 1473 13.99 12.90 13.45 -.55 79.00 25.25 Domtar grs1.00 1.7 10 46330 64.13 58.70 59.96 -1.89 48.26 32.60 Donldson .50f 1.2 25 18190 46.02 43.38 43.44 -1.92 23.20 15.38 DonlleyRR 1.04 6.3 13 128746 18.08 16.35 16.38 -1.17 7.19 1.20 DoralFncl


32.05 19.75 DowChm .60 2.4 15 511200 26.23 24.34 25.16 -.28 40.24 23.30 DrPepSnap 1.00 2.7 17 115688 37.59 36.19 36.84 -.03 44.77 26.61 DrmWksA ... 25 23216 32.49 30.55 30.98 -1.18 30.58 15.28 DressBarn 39.02 27.42 DresserR


54.81 35.10 ENI 2.84e 6.9 ... 26747 44.00 40.82 40.90 -2.72 114.95 68.63 EOG Res .62 .7 41 168843 101.41 93.71 94.17 -5.09 47.43 34.62 EQT Corp .88 2.4 28 71127 39.30 35.97 36.15 -2.81 14.49 7.70 EagleBncp 6.75 3.91 EagleBulk


34.99 21.90 EagleMat .40 1.7 36 13407 24.73 22.89 22.95 -1.51 20.55 8.05 EstWstBcp .04 .2 dd 82782 17.18 15.90 16.19 -.04 42.23 33.11 Eastgrp 2.08 5.9 44 9224 36.42 34.66 35.52 -.47 71.95 49.59 EastChm 1.76 2.9 14 39779 64.33 59.78 60.13 -3.55 81.78 51.86 Eaton 2.32f 3.1 16 74653 79.98 74.53 75.27 -3.88 36.08 26.30 EatnVan .64 2.2 22 29801 30.86 28.31 28.92 -1.39 16.80 13.14 EV TxAd 1.29 8.7 q 9865 15.58 14.62 14.89 -.65 13.37 9.21 EVTxMGlo 1.5314.1 q 46291 11.18 10.62 10.88 -.18 49.77 40.66 Ecolab .62 1.3 23 60389 49.43 47.45 47.70 -1.47 38.23 23.47 Ecopetrol 1.75e 4.8 ... 9441 37.99 34.67 36.68 -.79 36.72 30.37 EdisonInt 1.26 3.7 10 142865 34.30 32.69 33.94 -.06 59.28 30.45 EdwLfSci s ... 35 31507 58.48 56.87 57.31 -.99 13.00 8.73 ElPasoCp .04 .3 10 360280 12.74 11.53 11.61 -1.02 33.84 18.37 ElPasoPpl 1.60f 5.1 17 25485 33.84 30.10 31.27 -1.37 8.24 4.44 Elan


19.07 9.74 EldorGld g .05 ... 48 148901 17.88 16.98 17.61 +.39 21.53 14.06 ElectArts


... dd 109790 5.49 4.88 4.95 -.30 ... dd 216869 17.29 15.67 15.67 -1.40


23.93 14.52 EAndinA .93e 4.2 ... 374 23.02 22.29 22.37 -.33 28.21 16.53 EAndinB 1.01e 3.8 ... 558 27.10 26.16 26.29 -.41 27.39 19.14 EBrasAero .38e 1.5 ... 32374 27.06 25.04 25.54 -1.18 19.98 12.36 EmergBio


53.73 33.72 EmersonEl 1.34 2.8 19 173963 51.02 47.28 48.23 -1.80 56.20 42.47 EElChile 1.54e 3.1 ... 3050 51.18 49.34 49.99 -.74 60.20 38.02 EnbrEPtrs 4.11f 7.3 23 16185 57.75 54.55 55.93 -1.11 51.14 36.31 Enbridge 1.70 ... ... 10530 50.64 47.36 48.82 -1.20 35.63 26.34 EnCana g s.80 2.8 10 123106 31.36 28.52 28.61 -2.58 26.05 19.11 EndoPhrm ... 9 82838 26.05 24.57 24.80 -.02 49.94 40.25 Energen .52 1.2 11 12152 46.38 43.50 43.69 -2.24 69.11 49.25 Energizer 14.42 3.76 EngyConv


36.63 25.92 Equifax .16 .5 15 44018 32.29 30.03 30.20 -1.53 110.57 76.29 Equinix


36.32 25.47 EngyTEq 2.16 6.2 24 22070 35.70 32.61 34.67 -1.17 51.95 39.61 EngyTsfr 3.58 7.5 37 52094 50.76 45.82 47.57 -3.48 24.84 13.76 Enerpls g 2.16 ... 26 30052 23.37 22.27 22.57 -.60 23.88 16.91 Enersis .68e 3.2 ... 20234 21.50 20.78 21.37 +.14 52.32 33.33 ENSCO 1.40 3.2 10 88570 45.94 42.73 43.71 -1.41 84.44 70.35 Entergy 3.32 4.3 11 66570 80.20 77.17 78.11 -.81 52.50 26.66 EnterpGP 2.24f 4.6 28 4078 51.74 46.72 48.74 -2.44 39.29 26.15 EntPrPt 2.30f 6.3 19 61489 38.44 35.35 36.76 -1.52 16.83 2.26 EntreMd rs ... dd 2237 2.70 2.43 2.57 +.13 9.15 3.27 EqualEn g


20.00 14.12 EqtyOne .88 5.6 40 12930 16.88 15.56 15.58 -1.12 48.46 25.72 EqtyRsd 1.35 3.0 53 127496 47.52 44.23 44.88 -.97 12.39 8.94 EricsnTel .28e 2.7 ... 265043 11.32 10.15 10.42 -.71 51.72 35.06 ErieInd 1.92 3.9 18 3473 51.72 49.33 49.36 -1.47 113.03 69.51 EssexPT 4.13 4.0 63 12489 108.00101.80 102.58 -3.46 71.29 33.14 EsteeLdr .55 1.0 21 164222 64.29 54.61 57.82 -5.64 93.23 68.71 EverestRe1.92 2.4 7 22260 80.40 77.50 79.11 -.48 22.52 12.89 ExcoRes .16f 1.1 4 98105 15.81 14.42 14.77 -.68 52.23 37.24 Exelon 2.10 5.1 11 189183 42.94 41.06 41.37 -.27 27.51 18.30 Expedia .28 1.2 18 274441 24.97 23.25 23.68 -.93 44.37 25.51 ExpdIntl .40f 1.0 31 99724 44.21 40.24 40.71 -3.18 54.00 32.96 ExpScrip s


16.32 8.59 ExtraSpce .23e 1.5 36 37726 16.08 14.94 14.94 -.72 76.54 55.94 ExxonMbl1.76 2.9 12 930472 62.67 59.56 59.91 -1.62


F


92.70 33.43 F5 Netwks ... 47 104109 92.70 80.00 83.88 -4.60 7.26 3.21 FBR Cap 33.35 21.42 FLIR Sys


78.83 53.54 FactsetR .92 1.2 25 13971 78.83 75.00 75.09 -2.87 12.73 7.10 FairchldS


... 14 26504 36.45 33.85 34.63 -1.37 ... 29 134991 9.41 8.02 8.03 -1.06


65.80 46.25 FMC Corp .50 .8 16 26006 64.72 60.11 60.72 -3.49 76.54 42.58 FMC Tech ... 20 50724 65.05 60.43 61.97 -1.94 9.75 6.30 FNBCp PA .48 6.1 17 31020 8.85 7.87 7.87 -.63 48.35 30.78 FTI Cnslt


u42.98 25.52 FamilyDlr .62 1.4 17 103725 43.15 41.98 42.92 +.92 56.65 34.41 Fastenal .84f 1.7 33 35625 51.57 47.80 48.16 -3.00 97.75 63.54 FedExCp .48f .6 21 143779 87.74 80.78 80.80 -4.52 23.89 6.11 FedAgric .20 1.5 ... 11688 16.30 12.56 12.98 -2.60 81.99 56.36 FedRlty 2.68f 3.5 40 25097 80.82 76.71 77.56 -1.43 d10.30 5.36 FedSignl .24 4.6 28 20661 6.10 5.20 5.25 -.73 8.99 2.82 FelCor


25.00 18.65 Ferrellgs 2.00 8.0 69 7384 25.00 24.00 24.91 +.11 24.46 12.82 FibriaCelu


17.00 12.60 FidlNFin .72 5.1 11 46360 14.87 13.98 14.08 -.64 30.78 21.62 FidNatInfo .20 .8 17 414011 28.01 25.81 26.50 -1.20 15.95 8.76 FifthThird .04 .3 dd 558824 13.07 12.07 12.13 -.56 25.00 16.55 FstCashFn


4.08 1.85 FstMarblhd ... dd 7044 2.76 2.29 2.33 -.36 14.88 11.98 FstNiagara .56 4.4 25 63013 13.23 12.40 12.66 -.44 16.65 9.73 FstPotom .80 5.4 dd 8051 15.61 14.43 14.89 -.40 163.32 98.71 FstSolar


119.83 81.35 Flowserve 1.16 1.2 13 35693 104.55 94.21 96.22 -6.28 58.60 39.77 Fluor


19.26 8.35 FocusMda ... dd 47116 19.26 17.38 17.70 -.97 50.43 33.87 FEMSA .32e .7 ... 31287 50.35 47.31 48.04 -1.85 14.57 6.61 FordM


51.25 26.75 FordC pfS3.25 6.9 ... 9403 47.60 45.54 46.95 -.26 16.43 6.89 ForestCA 33.10 24.17 ForestLab 32.81 14.98 ForestOil


28.00 17.26 FranceTel 1.77e 8.4 ... 48489 21.80 20.68 21.10 -.62 121.90 84.00 FrankRes .88 .9 16 63257 106.15 99.02 99.53 -3.17 90.55 56.71 FMCG 1.20f 1.7 9 429548 75.60 69.14 70.07 -4.54 57.45 41.92 FresenM .81e 1.4 ... 2272 57.25 54.92 55.89 -1.33 50.72 36.31 FresM pr .84e 1.8 ... 15 48.04 46.25 46.25 +.94 24.77 19.15 FDelMnt


38.85 20.66 Frontline 1.40e 4.8 21 46614 31.66 28.92 29.09 -2.15 11.75 6.77 FultonFncl .12 1.4 18 47918 9.05 8.20 8.40 -.55


G


35.75 25.04 GATX 1.12 4.2 16 14381 29.90 26.88 26.95 -2.39 8.00 3.36 GSE Sy 8.19 4.76 GTSI


5.43 4.32 GabelliET .44 9.5 q 12653 4.90 4.57 4.61 -.22 18.81 10.04 Gafisa s .14e 1.0 ... 83707 14.56 13.44 13.49 -.76 27.00 21.88 Gallaghr 1.28 5.2 19 15296 25.85 24.50 24.68 -.77 28.62 17.12 GameStop ... 8 174836 21.40 19.44 19.57 -1.40 19.69 7.47 Gannett .16 1.3 5 201814 13.49 12.50 12.66 -.49 26.34 17.38 Gap


53.72 29.11 GardDenv .20 .4 19 18089 53.72 48.75 49.07 -3.94 40.47 26.54 Garmin 1.50f 5.5 8 96676 31.32 27.03 27.05 -3.19 28.58 15.84 Gartner


29.20 14.20 GencoShip ... 3 85637 17.70 15.06 15.08 -2.15 79.00 54.74 GenDynam 1.68 2.8 10 95267 64.44 60.21 60.67 -3.11 19.70 13.03 GenElec .48f 3.1 162684518 16.46 15.34 15.38 -1.07 18.15 2.40 vjGnGrthP


8.95 5.08 GenMarit .32m 6.3 dd 81590 5.81 5.08 5.09 -.58 38.98 28.55 GenMills s 1.12f 3.2 15 310144 35.17 33.42 34.86+1.29 18.30 11.04 Genpact .18 1.3 24 26143 15.15 13.91 13.94 -.86 22.99 13.57 Gentex .44 2.4 21 30668 19.44 17.85 18.01 -1.24 45.42 34.91 GenuPrt 1.64 3.9 16 48614 44.52 41.67 42.01 -1.95 3.35 .43 GenVec h 19.36 7.51 Genworth 70.97 45.39 Genzyme 11.23 6.62 Gerdau g


17.99 11.12 Gerdau .21e 1.5 ... 212254 15.52 13.91 14.13 -1.09 7.83 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


... dd 39352 .60 .50 .51 -.06 ... 23 446750 13.24 11.75 11.90 -1.15 ... dd 273508 69.17 64.37 66.30 -2.88 ... 68 129071 10.95 10.81 10.92 +.05


... dd 43164 5.69 5.11 5.12 -.45 ... 18 32977 32.10 28.19 29.58 -1.49 ... 10 477866 36.13 34.00 34.31 -1.51


14.06 4.25 GladstnCap .84 8.0 14 6015 12.00 10.15 10.47 -1.43 17.79 11.37 GladstnCm 1.50 9.1 cc 1845 17.25 16.50 16.50 -.51 6.91 4.32 GladstInv .48 8.0 40 2490 6.57 5.87 5.97 -.53 43.47 32.15 GlaxoSKln1.98e 5.2 ... 87193 38.30 36.46 38.14+1.62 7.32 2.21 GlimchRt .40 6.6 dd 42428 6.72 5.97 6.06 -.49 10.77 4.05 GloblInd


... dd 53571 4.85 4.35 4.67 +.02


54.52 34.61 GlobPay .08 .2 15 26827 39.21 37.10 37.19 -1.38 16.87 8.35 GolLinhas.40e 2.9 ... 37314 14.20 13.26 13.90 +.02 15.88 10.88 GoldFLtd .17e 1.2 31 158103 14.39 13.77 13.96 +.03 47.41 32.84 Goldcrp g .18 .5 dd 203376 40.58 39.08 39.66 -.82 193.60 129.50 GoldmanS 1.40 .9 7 268119 156.20147.81 148.08 -7.10 77.89 51.97 Goodrich 1.08 1.5 18 59724 75.51 70.17 71.82 -3.18 18.79 9.65 Goodyear 629.51 433.63 Google 30.30 15.93 vjGrace


116.07 84.51 Graingr 2.16 2.0 18 42018 115.00108.45 109.66 -4.37 13.00 2.50 GrtAtlPac


... dd 71295 3.95 2.80 2.95 -.87


20.29 16.63 GtPlainEn .83 4.5 17 58553 18.75 17.81 18.30 -.23 14.78 9.80 GtChina .10e ... q 7723 12.07 11.47 11.69 -.31 33.20 18.11 GreenMtC s ... 61 137525 33.02 30.35 30.91 +.18 22.16 16.73 GpTelevisa .52e 2.7 ... 55092 19.93 18.88 19.12 -.61 24.80 15.76 GuangRy59.00e 3.4 ... 1953 18.56 17.29 17.51 -.68 51.28 26.96 Guess .64 1.7 13 86620 39.38 35.30 36.99 -1.62


H


29.01 23.85 HCC Ins .54 2.1 9 28265 26.22 24.64 25.18 -.80 36.86 25.98 HCP Inc 1.86 5.4 82 168800 35.70 34.22 34.51 -.79 167.50 92.30 HDFC Bk .81e .5 ... 11069 163.00155.98 158.56 -3.07 64.42 43.25 HSBC 1.70e 3.3 ... 120961 53.59 50.79 50.90 -2.18 35.22 21.10 Hallibrtn .36 1.3 21 583315 31.20 27.98 28.10 -2.82 5.10 .75 HampRBk ... dd 2153 1.20 .98 1.15 -.03 18.00 13.06 HancBkTh .57e 3.9 q 3035 15.42 14.43 14.71 -.67 31.45 19.00 Hanesbrds ... 14 56897 27.88 25.30 26.36 +.96 19.53 13.02 HangrOrth ... 12 13301 15.03 14.15 14.45 -.37 46.39 38.42 HanoverIns1.00 2.3 14 13052 45.15 42.92 43.60 -.93 45.80 24.01 HansenNat ... 20 45063 45.80 43.66 44.31 -.38 36.13 20.76 HarleyD .40 1.6 dd 136338 28.52 25.39 25.57 -2.43 53.36 25.05 Harman


... 60 93040 30.50 28.11 29.61 -.27


12.05 8.73 HarmonyG .06e .6 ... 108820 11.18 10.57 10.89 ... 54.50 29.38 HarrisCorp.88 2.0 10 53575 47.09 43.51 43.82 -3.06 37.65 21.06 Harsco .82 3.7 18 32895 23.41 21.62 22.17 -.98 30.46 17.55 HartfdFn .20 1.0 7 327370 23.01 20.39 20.88 -1.63 44.11 25.72 Hasbro 1.00 2.3 16 69332 44.11 41.79 42.78 -.54 4.85 .60 HaupgDig


... dd 14622 2.74 2.19 2.19 -.14


18.16 10.63 Haverty .02e ... 20 2553 12.53 10.94 10.95 -1.35 6.84 2.63 Headwatrs ... dd 33297 3.89 3.33 3.33 -.54 46.79 38.42 HltCrREIT 2.76f 6.2 44 68875 46.06 44.09 44.72 -.77 25.24 19.55 HlthcrRlty1.20 5.1 59 22242 24.30 23.24 23.47 -.35 28.18 12.90 HealthNet 7.47 2.80 HeclaM


... 14 49228 27.80 25.28 26.32 -.88 ... 37 239371 5.12 4.83 4.84 -.28


47.84 37.30 Heinz 1.80f 3.9 17 103106 45.96 44.62 45.64 +.30 9.72 3.30 HellnTel .12e 3.2 ... 4899 4.12 3.76 3.78 -.37 49.13 31.37 HelmPayne .24f .6 33 67431 41.40 37.25 37.42 -3.14 62.63 49.10 HSchein


... 15 36780 55.08 53.03 53.70 -.79


57.59 29.19 Herbalife1.00f 1.8 16 29729 57.59 53.88 54.55 -1.69 52.10 35.05 Hershey 1.28 2.8 22 72435 46.57 45.54 46.35 +.17 15.60 8.55 Hertz 66.49 48.48 Hess


49.71 33.71 HewittAsc


... 38 375287 10.40 9.43 9.43 -.84 .40 .8 11 119923 56.20 52.28 52.77 -2.82 ... 17 83756 49.71 48.49 48.56 -.79


54.75 39.95 HewlettP .32 .8 113942035 43.84 39.95 40.45 -1.54 19.53 9.73 Hexcel


... 29 32428 19.17 17.28 17.33 -1.19


35.24 26.25 HighwdPrp 1.70 5.6 41 44662 32.46 29.81 30.17 -1.10 35.89 17.62 Hill-Rom .41 1.2 22 37908 35.89 33.41 33.62 -1.02 45.02 26.01 Hitachi 19.72 13.22 Hologic


... ... 1872 42.85 40.20 40.71 -2.56 ... 36 104081 16.12 14.71 14.76 -1.33


37.03 24.47 HomeDp .95 3.5 16 528467 28.97 27.27 27.31 -1.37 51.46 36.04 HomeProp 2.32 4.8 66 25610 50.73 47.70 48.57 -.35 37.23 28.33 Honda


... ... 26686 33.54 31.96 32.06 -1.68 ... ... 61553 14.40 13.45 13.50 -.73 ... 29 61892 28.58 25.24 27.50+2.23


... 55 1335 4.13 3.75 3.84 -.26 ... 14 178 5.37 5.03 5.25 +.05


8.57 6.75 FrontierCm .75 9.9 11 859034 7.83 7.54 7.60 -.05 16.54 11.03 FrontierOil


... 9 13490 22.03 20.29 20.73 -.48 ... dd 67523 13.54 12.45 12.60 -.72


55.68 37.05 FortuneBr .76 1.7 19 56655 46.46 43.63 44.33 -1.04 46.30 24.19 Fossil Inc 35.82 20.33 FosterWhl


... 12 129404 28.78 27.63 27.88 +.08 ... 16 94199 31.89 27.73 27.75 -3.75


.50 1.1 14 81479 49.31 45.52 46.08 -2.67


... 72621855 13.12 11.90 12.15 -.89 ... dd 37768 12.49 11.31 11.40 -.92


... 15 61784 46.30 42.08 43.70+2.10 ... 8 112836 24.42 22.13 23.02 -.65


20.36 13.84 1stSrceCp .60 3.6 17 1802 18.84 16.53 16.60 -1.54 47.82 33.57 FirstEngy 2.20 6.1 13 156993 37.73 35.68 36.24 -1.28 55.27 44.80 Fiserv 8.38 5.20 Flextrn


... 16 58584 51.45 48.81 49.19 -1.68 ... cc 455414 6.21 5.28 5.31 -.86


... dd 62029 5.60 4.56 4.69 -.69 ... ... 142414 17.16 15.20 16.10 -.75


15.66 10.30 FstHorizon .75t ... dd 121745 11.30 10.30 10.34 -.78 9.33 3.69 FstInRT


... 15 8667 25.00 23.13 23.76 -.40 ... dd 69454 5.34 4.59 4.65 -.53


... 17 53316 130.95123.01 124.52 -4.82


... dd 17801 3.53 3.26 3.31 -.08 ... 18 85887 29.86 26.78 26.96 -2.80


... 26 242225 46.70 44.10 45.93 -.42


... ... 2684 5.72 5.19 5.50 +.02 ... 74 34914 94.74 89.16 89.83 -3.55


... 12 32483 64.89 61.34 62.10 -1.96 ... dd 90225 5.80 4.22 4.22 -1.02


... 32 16197 19.97 17.12 17.43 -2.40


... 19 2232 11.58 10.78 10.92 -.46 ... 16 90052 5.25 4.65 4.72 -.23


42.66 30.06 DuPont 1.64 4.1 12 315201 42.56 39.79 40.32 -1.40 28.19 11.24 DuPFabros .48f 1.9 cc 43647 25.90 24.60 25.42 +.45 17.94 15.04 DukeEngy .98f 5.8 13 428692 17.80 16.96 17.01 -.16 14.35 10.03 DukeRlty .68 6.1 dd 125975 12.40 11.00 11.16 -.81 84.95 65.50 DunBrad 1.40 2.1 13 16229 69.92 66.97 67.57 -1.39 20.80 11.15 ETrade rs 28.37 19.06 eBay 20.97 14.72 EMC Cp


... 14 49729 24.34 21.90 21.93 -1.84 ... 17 33371 38.75 35.72 35.74 -2.59


55.50 32.97 Dover 1.10f 2.4 17 62975 49.71 46.00 46.41 -2.78 7.45 2.73 DoverDG .12 3.6 15 1702 3.50 3.31 3.36 -.02 2.40 1.21 DoverMot


... dd 101795 2.05 1.20 1.29 -.75 ... dd 509 1.99 1.57 1.89 +.30


... 25 48223 63.61 56.12 56.16 -6.70 ... ... 33750 30.02 28.10 28.76 -.68 ... 17 57652 43.23 41.28 42.32 +.29


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


48.63 34.50 HonwllIntl 1.21 2.9 15 176314 44.10 41.06 41.32 -2.45 44.26 34.64 Hormel .84 2.0 15 24771 43.96 42.21 42.90 +.04 59.75 38.35 Hospira


28.32 16.58 HospPT 1.80 8.9 23 63378 21.58 20.16 20.17 -.65 17.09 9.04 HostHotls .04 .3 dd 444389 14.78 13.55 13.68 -.85 8.05 3.20 HovnanE


... 19 60158 53.11 50.00 52.47 +.64


34.01 20.39 HuanPwr 1.23e 5.1 ... 5829 24.39 22.53 24.06 +.12 52.59 36.83 HubbelB 1.44 3.2 14 12079 49.00 45.17 45.28 -3.19 14.75 11.50 HudsCity .60 5.2 10 225101 12.21 11.50 11.56 -.58 31.52 21.19 HughesCm ... dd 2443 26.04 23.05 24.65 -.60 34.49 14.54 HumGen 52.66 33.25 Humana


39.65 27.43 HuntJB .48 1.5 25 84647 35.75 32.64 33.08 -2.14 7.40 3.50 HuntBnk .04 .7 dd 745425 6.35 5.62 5.66 -.59 43.88 25.75 Hyatt n


5.19 2.34 Hypercom ... 20 21253 3.91 3.12 3.15 -.72 I


21.00 11.08 IAMGld g .06 ... 33 134300 18.05 17.23 17.67 -.06 31.06 20.90 ICF Intl


... dd 152885 15.39 13.78 13.95 -1.17 ... 11 739108 22.63 21.21 21.50 +.05 ... 261537667 20.51 18.48 18.76 -1.48


45.95 28.53 ICICI Bk .53e 1.3 ... 98197 42.55 40.25 41.23 -.14 68.57 47.52 IdexxLabs 64.67 46.03 IHS Inc 18.89 6.78 ING


... 17 4518 25.34 22.33 22.38 -2.23 ... 26 11298 60.16 55.70 56.28 -2.93


6.34 4.48 INGPrRTr .33 6.0 q 16979 5.63 5.46 5.54 -.04 61.21 48.53 iShUSIdx .95e 1.8 q 1475 56.51 53.35 53.93 -2.14 59.05 42.90 ITC Hold 1.28 2.2 22 11771 58.94 56.38 57.83 -.37 57.99 43.13 ITT Corp 1.00 2.2 13 86906 46.83 43.13 44.51 -1.52 51.65 30.12 Icahn Ent 1.00 2.7 dd 498 39.03 35.34 36.99 -1.69 35.54 25.52 IDEX


52.72 39.50 ITW 1.36f 3.2 14 166821 45.96 42.80 43.02 -2.59 47.44 25.59 Illumina


21.30 8.58 Imax Corp ... 21 37570 15.62 13.83 14.24 -1.21 43.54 34.62 ImpOil gs .44f ... ... 5803 39.28 36.92 37.58 -1.48 33.08 25.17 IndiaFd


41.87 30.33 IndoTel 1.25e 3.3 ... 11877 38.84 37.06 37.99 +.41 34.61 23.49 Indosat .76e 3.1 ... 1853 25.62 24.24 24.37 -1.09 33.06 14.33 InergyHld s1.36f 4.5 60 8523 33.06 28.42 30.00 -1.85 43.95 27.33 Inergy 2.82f 7.1 cc 22034 43.38 37.76 39.58 -3.79 31.42 17.20 Informat


64.50 40.00 InfosysT .54e .9 26 44351 62.68 58.68 59.05 -2.83 40.65 27.53 IngerRd .28 .8 24 125078 38.02 34.66 35.29 -2.30 18.99 14.82 IngrmM


50.92 33.43 IntegrysE 2.72 5.6 23 38271 50.29 47.70 48.44 -.69 24.37 18.31 Intel


34.00 22.14 IntractDat .80 2.4 25 129.53 85.08 IntcntlEx


134.25 115.15 IBM 2.60 2.0 12 275574 132.49127.33 127.87 -2.27 51.77 34.38 IntFlav 1.08f 2.3 16 32688 47.73 45.31 46.35 -.52 23.30 14.65 IntlGame .24 1.6 25 198936 15.81 14.81 15.22 -.28 29.25 18.87 IntPap .50 2.3 48 313142 24.46 21.18 21.87 -2.06 25.13 16.25 IntlRectif 84.05 26.80 InterOil g 9.93 5.71 Interpublic


u6.74 3.71 Intersectns .60 7.5 dd 2817 8.26 5.50 8.01+2.42 40.90 27.20 Intuit 393.92 211.00 IntSurg


24.07 16.37 Invesco .44 2.4 23 137081 19.98 18.23 18.51 -.81 30.67 21.32 IronMtn .25 1.1 22 54177 23.41 21.85 21.97 -1.26 23.95 15.57 ItauUnibH.59e 2.8 ... 322015 22.14 20.82 21.39 -.30 18.94 7.37 IvanhM g


... dd 60067 18.43 16.46 16.75 -1.44 J-K


50.96 28.01 JCrew 13.95 5.35 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 111771445 40.56 37.22 37.50 -2.94 18.49 9.26 Jabil


50.68 33.70 JacobsEng


35.11 22.07 Jarden .33 1.2 18 32047 28.62 26.14 26.87 -1.41 30.99 20.15 Jefferies .30 1.3 14 37413 25.53 23.11 23.36 -1.87 6.95 4.64 JetBlue


.28 2.4 21 228127 13.70 11.55 11.55 -1.67 ... 18 64944 36.98 34.65 35.16 -1.55


66.20 56.86 JohnJn 2.16f 3.7 13 483104 60.25 58.06 58.15 -1.81 35.77 23.59 JohnsnCtl .52 1.9 14 223001 30.28 27.35 27.37 -2.18 24.72 13.72 JonesApp .20 1.2 dd 67162 18.62 16.69 16.71 -1.09 84.49 39.87 JonesLL .20 .3 30 17513 81.52 74.33 75.60 -4.43 65.59 36.00 JosphBnk


65.93 35.32 JoyGlbl .70 1.2 13 56450 61.57 55.37 56.63 -4.20 32.16 22.25 JnprNtwk 27.08 15.28 K12


... 14 8017 60.05 56.18 56.94 -1.12 ... 48 352260 29.00 25.00 25.63 -2.36


55.42 37.06 KB FnclGp ... ... 13077 44.44 40.41 40.96 -2.78 20.70 10.07 KB Home .25 2.4 dd 160979 12.03 10.31 10.32 -.95 24.73 17.28 KBR Inc .20 .9 12 70124 24.44 22.29 22.97 -1.05 37.71 26.69 KLA Tnc 1.00f 3.4 50 184158 32.58 28.61 29.10 -2.95 22.81 14.83 KT Corp


23.91 15.12 Kinross g .10 .7 32 358847 15.85 15.12 15.16 -.60 d60.89 45.29 Kohls d5.14 2.92 KopinCp 18.20 10.43 KoreaElc 31.09 25.72 Kraft


24.80 19.08 Kroger .38 1.7 cc 265230 22.50 21.61 22.00 -.10 51.08 37.35 Kubota 105.85 77.65 Kyocera


... ... 796 43.19 40.77 41.45 -.95


... ... 111 91.24 86.59 87.80 -4.28 L


d97.81 69.56 L-3 Com 1.60 2.3 9 49623 74.95 69.47 70.26 -3.77 u26.19 11.29 LAN Air .46e 1.7 40 45557 27.33 24 27.20+2.58 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.06 LabCp


28.22 14.29 LaSalleH .04 .2 dd 44408 23.21 20.77 21.05 -1.83 44.62 25.70 Lazard .50 1.6 dd 24299 32.71 30.35 31.72 -.78 84.97 55.24 LearCorp n ... ... 24220 82.08 76.68 78.03 -3.27 34.83 24.00 LeggMason .16 .6 22 137043 29.71 27.58 27.78 -1.49 25.15 16.98 LeggPlat 1.08f 5.5 17 52520 21.50 19.66 19.68 -1.39 d44.38 30.72 LenderPS .40 1.3 9 42009 32.95 30.19 30.20 -1.74 28.37 18.80 LeucNatl 42.14 16.40 Lexmark


16.80 8.42 LibtyMIntA ... 10 277276 12.32 10.47 10.71 -.78 48.55 15.98 LibMCapA ... dd 36182 48.55 45.11 46.37 -.63 u57.47 46.04 LibStrzA n


36.18 27.18 LibtProp 1.90 6.3 71 48195 32.26 30.22 30.38 -1.41 56.19 41.10 LifeTech


39.59 20.02 LihirGold .60 1.6 ... 16246 39.49 37.35 37.95 -1.28 38.00 32.02 LillyEli 1.96 5.5 9 466248 37.92 35.23 35.70 -.68 28.78 13.68 Limited .60a 2.4 16 212465 26.93 24.58 24.89 -1.24 33.55 21.36 LincNat .04 .2 12 231810 25.25 22.50 22.69 -2.00 33.06 25.56 LinearTch .92 3.1 19 196843 32.08 29.23 29.25 -2.26 31.83 20.91 LinnEngy 2.52 8.5 dd 50997 30.42 27.45 29.61 -.64 14.00 7.81 Liquidity 9.72 3.17 LizClaib


87.19 67.39 LockhdM 2.52 3.5 9 99994 75.74 72.00 72.72 -2.35 39.47 30.22 Loews .25 .7 10 108026 38.55 36.40 37.05 -.93 19.76 13.17 Logitech


82.26 70.24 Lorillard 4.00 5.3 12 73259 76.66 74.39 75.30 -1.02 13.44 4.97 LaPac


.40 2.3 10 378417 18.65 17.38 17.67 -.61 M


96.15 56.82 M&T Bk 2.80 3.3 21 34821 88.60 83.37 85.35 -1.53 10.92 3.19 MBIA


6.98 2.79 MCG Cap .24 4.7 34 23095 5.75 5.06 5.09 -.61 24.22 17.11 MDU Res .63 3.3 14 25494 19.88 18.51 19.01 -.69 19.31 9.19 MEMC


8.39 6.14 MFA Fncl.76m10.5 8 169880 7.41 7.17 7.26 -.08 7.07 5.89 MIN h .58 8.3 q 20413 7.07 6.91 6.96 +.05 6.99 5.93 MMT .54 7.8 q 7203 6.99 6.91 6.96 +.04 13.80 3.72 MGIC


47.19 23.12 Macerich 2.00 5.1 22 84495 42.67 38.69 39.29 -2.44 38.74 27.77 MackCali 1.80 5.8 46 57906 33.80 30.80 30.83 -2.57 25.25 14.01 Macys .20 1.0 14 658444 20.58 19.22 20.13 +.69 50.36 35.29 MagelMPtr2.93f 6.0 18 17068 50.13 47.50 49.03 -.77 81.24 39.00 MagnaI g1.20f 1.6 15 37838 80.05 71.65 76.14 -2.86 24.99 13.26 MagyarTel1.87e12.5 ... 1257 16.12 14.94 14.94 -1.03 39.65 25.55 Makita .41e 1.4 ... 197 30.23 28.67 29.05 -.54 d55.11 36.73 ManTech


16.43 6.11 Manitowoc.08 .8 dd 117666 10.92 9.34 9.56 -1.21 63.00 39.94 ManpwI .74 1.7 cc 24035 48.63 44.15 44.38 -2.98 d21.95 12.17 Manulife g .52 ... ... 309052 13.91 11.73 12.19 -1.34 35.71 27.64 MarathonO1.00 3.1 12 216868 34.72 32.74 32.76 -1.63 8.28 3.88 MarineP 26.32 11.35 MarinerEn 392.55 295.06 Markel


... 11 9730 40.39 36.35 36.39 -3.35


... 15 216673 11.29 9.95 9.98 -1.17 ... 21 102375 506.00482.51 486.35 -13.87 ... 10 25420 27.45 25.47 25.71 -1.07


37.00 18.22 MarkWest 2.56 7.4 42 22695 35.44 32.50 34.49 -.85 38.15 21.99 MarIntA .16 .5 35 145067 35.70 32.79 33.48 -1.70 25.47 20.21 MarshM .80 3.4 17 116123 24.17 23.17 23.49 -.50 10.66 4.97 MarshIls .04 .6 dd 384046 7.27 6.45 6.70 -.44 25.43 17.09 Martek 8.84 3.77 MStewrt


... 16 21730 21.14 19.38 20.56+1.07 ... 77 15094 5.25 4.56 4.59 -.56


103.44 74.00 MartMM 1.60 2.1 43 29084 83.26 77.35 77.78 -4.83 22.87 13.13 MarvellT


18.78 9.94 Masco .30 2.9 dd 277856 11.36 10.23 10.48 -.46 54.80 25.52 MasseyEn .24 .8 ... 188992 34.39 30.36 31.42 -2.73 269.88 193.00 MasterCrd .60 .3 17 72396 217.41207.00 210.64+3.22 24.60 17.08 Mattel .75 3.4 13 219928 22.52 21.37 21.74 -.31 21.36 15.80 MaximIntg .84f 5.0 23 154311 18.16 16.59 16.75 -1.00 65.21 39.71 Maximus .48 .9 16 7604 60.06 55.45 56.20 -2.18 40.77 31.27 McCorm 1.04 2.6 16 26647 40.02 39.14 39.75 +.43 14.95 9.93 McDrmInt s ... 7 288456 14.38 12.54 13.00 -.58 73.34 53.88 McDnlds 2.20 3.1 16 313435 73.34 71.04 71.89 +.15 36.94 23.55 McGrwH .94 3.2 11 77397 31.29 29.01 29.03 -1.55 71.49 52.95 McKesson .72 1.2 13 141048 63.07 59.82 60.65 -2.16 45.68 29.55 McAfee


55.24 37.16 MeadJohn .90 1.7 26 55572 53.46 50.51 52.58 -.75 29.74 20.32 MeadWvco.92 4.2 15 69050 23.99 21.55 21.97 -1.73 31.79 10.09 Mechel


... dd 99289 23.87 21.02 21.68 -1.67


66.94 45.31 MedcoHlth ... 16 258982 48.35 45.31 46.92 -.72 13.60 6.24 MediaGen ... dd 6805 11.04 9.00 9.02 -1.33 11.42 7.11 MedProp .80 8.5 38 37321 10.22 9.44 9.46 -.62 46.66 35.13 Medtrnic .90f 2.5 13 271917 37.70 35.49 35.57 -2.24 10.10 6.59 MentorGr 68.67 28.89 MercadoL


41.56 28.69 Merck 1.52 4.3 13 509734 35.99 34.60 35.00 +.02 26.20 16.03 MeridBio .76 4.1 25 9361 20.12 18.30 18.40 -1.32 25.44 15.19 Meritage


47.75 32.16 MetLife .74 1.9 11 483017 42.73 39.52 39.56 -1.86 10.65 5.52 MetroPCS 130.17 82.91 MettlerT


... 17 110916 32.63 29.55 29.94 -2.61 ... 24 718762 15.52 13.87 14.51 -.69


... dd 1300 6.38 5.41 5.41 -.76 ... 22 97867 24.08 23.10 23.17 -.79 ... 15 1526 341.99322.00 324.10 -13.79


16.66 7.60 MGM Rsts ... dd 748114 11.12 9.97 10.09 -.62 38.61 25.43 MSCI Inc


... dd 191021 8.43 7.24 7.25 -.90 ... 34 17362 33.16 30.55 31.23 -1.57


... dd 337563 10.69 9.99 10.47 +.49 ... dd 384286 9.93 8.91 9.22 +.35


... 42 77640 16.71 15.08 15.14 -1.34 ... dd 116666 7.68 6.56 6.74 -.70


28.54 19.15 Lowes .44f 2.2 16 671784 20.46 19.35 19.59 -.69 97.80 59.15 Lubrizol 1.44 1.6 10 25442 96.74 89.38 91.26 -4.31 29.50 22.12 Luxottica .80e 3.2 ... 3001 26.62 24.54 24.65 -1.71


5.38 2.88 LloydBkg1.45r ... ... 243176 4.82 4.27 4.40 -.45 5.74 3.33 LoJack


... 25 3282 13.18 12.38 12.74 -.26 ... dd 93775 5.64 4.79 4.82 -.59


... dd 3305 3.90 3.39 3.45 -.24


... 25 17519 58.75 53.45 58.26+3.38 ... 15 111123 45.78 43.07 44.15 -1.38


4.98 3.76 LbtyASE .29e 7.0 q 19193 4.40 4.15 4.17 -.18 30.00 18.75 LibGlobA 29.92 18.79 LibGlobC


... dd 98464 29.72 27.80 27.93 -1.56 ... ... 19523 29.60 27.70 27.79 -1.62


... 26 51008 22.21 20.83 20.83 -.78 ... 10 66930 38.99 35.77 35.93 -2.43


43.76 28.05 LamResrch ... 14 118625 42.37 36.88 37.66 -4.21 71.71 50.26 Landauer 2.15 3.8 21 2056 60.79 55.86 56.18 -3.41 29.50 11.21 LVSands


... ... 56383 16.28 14.62 15.09 -1.00 ... 23 19922 20.52 19.00 19.38 -.83 ... 13 648152 4.54 4.01 4.20 -.18 ... 15 38108 77.39 73.80 75.01 -.49


... dd1279601 29.19 26.77 28.39 -.42 5.15 2.56 KrispKrm


42.32 21.87 KC Southn ... 22 66282 38.52 33.63 34.44 -3.31 27.54 19.10 KA MLP 1.92 7.5 q 24986 26.35 25.10 25.72 -.43 56.00 45.58 Kellogg 1.62f 3.2 15 214607 51.84 49.80 50.64 +.49 9.84 5.29 Keycorp .04 .5 dd 671323 8.52 7.70 7.82 -.35 67.03 57.10 KimbClk 2.64 4.1 13 134670 66.25 64.54 64.81 -.48 16.72 10.40 Kimco .64 4.4 46 244256 15.27 14.41 14.58 -.48 69.90 51.73 KindME 4.36f 6.4 32 39516 69.10 66.01 68.04 -.76 61.00 45.35 KindMM 4.36t ... 63 10416 60.50 58.00 59.31 -1.05 53.01 31.47 KineticC 13.20 7.18 KingPhrm


... 10 33266 37.25 34.05 34.95 -2.09 ... 50 218333 9.29 8.44 8.58 -.21


... 13 313167 49.01 44.94 44.99 -3.64 ... 11 35529 3.23 2.77 2.88 -.37 ... ... 32017 13.86 12.67 13.05 -.70 1.16 3.9 11 357572 30.55 29.30 29.50 -.86 ... cc 12973 4.09 3.70 3.79 -.23


... ... 31279 19.03 17.93 18.20 -.74 ... 32 7831 26.01 23.57 23.58 -1.53 ... 33 147535 6.51 5.82 5.98 -.26


... 14 65537 36.60 32.47 32.62 -2.92 ... dd 316336 11.50 10.02 10.27 -1.12


... 16 21757 19.79 18.18 18.22 -1.42 ... 83 21942 67.92 62.63 64.82 -2.02 ... 32 293437 9.59 8.57 8.64 -.65


... 23 130601 40.90 38.33 38.56 -2.11 ... 40 18044 334.72311.00 315.70 -16.46


18.63 11.38 IntCtlHtl .41e 2.4 ... 21638 18.13 16.43 16.87 -1.39 15.64 9.51 Intermec


... 40 59715 31.00 28.88 30.54 -.45


10.29 7.17 InlandRE .57 7.6 dd 21240 7.83 7.49 7.49 -.18 10.25 5.93 IntegralSy 13.93 3.21 ISSI


... 6 23883 8.67 7.51 7.52 -.85 .63 3.3 124177235 20.79 19.08 19.15 -1.50 ... 19 56423 108.67 95.57 96.46 -10.87 ... dd 15660 11.01 9.92 9.98 -.65


33.84 ...


... 9 64547 16.99 15.57 15.82 -.85 ... dd 5690 7.50 6.29 7.20 +.38


... q 11019 32.99 31.61 32.52 -.19


.60 1.9 18 15039 33.19 30.86 30.94 -1.95 ... 79 44418 47.44 44.97 45.76 -1.45


... 28 8219 64.67 60.81 61.32 -2.52 ... ... 85034 10.32 9.20 9.25 -.94


... ... 6652 40.22 36.51 36.60 -2.80


... dd 98065 27.98 25.66 26.02 -1.35 ... 8 92029 51.24 48.00 49.33 -1.28


... dd 87641 4.53 3.92 3.92 -.50 KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales


54.50 31.80 NBTY 32.57 20.22 NCI Inc


16.66 13.98 NTT DOCO .57e 3.5 ... 6358 16.66 16.17 16.22 -.27 13.19 10.94 NV Energy .44 3.4 13 78179 13.19 12.55 12.82 -.04 769.50 582.00 NVR


21.95 9.32 NeenahP .40 2.5 11 8288 18.40 16.04 16.06 -1.84 15.84 6.82 NektarTh 14.92 9.10 NetServic 44.89 21.29 NetApp 48.50 26.16 Netease u133.80 39.27 Netflix


3.76 2.31 NBRESec .24 7.0 q 11822 3.58 3.37 3.45 -.04 3.49 1.04 Neuralstem ... dd 7452 2.40 2.10 2.17 -.19 26.73 20.20 NeuStar 103.76 65.92 NewOriEd


17.96 12.92 NewellRub .20 1.2 14 153780 16.85 15.77 16.02 -.35 60.50 37.02 NewfldExp ... 13 81719 55.88 50.56 50.60 -3.62 126.89 72.57 NewMarket1.50 1.5 8 3997 109.63 98.98 99.91 -6.89 63.38 38.53 NewmtM .60f 1.1 15 254080 58.16 55.95 56.72 -.32 17.00 10.25 NewsCpA .15 1.2 13 735239 14.23 12.93 12.95 -1.15 18.80 12.06 NewsCpB .15f 1.0 15 85457 15.92 14.47 14.52 -1.25 26.92 18.68 Nexen g .20 ... ... 66180 21.30 19.10 19.16 -1.64 58.50 45.29 NextEraEn 2.00 3.8 13 67795 53.93 51.64 52.02 -1.69 17.15 12.80 NiSource .92 5.6 15 113118 17.15 16.32 16.57 -.23 45.44 34.96 Nicor 1.86 4.4 14 17065 44.85 42.40 42.73 -1.86 27.36 17.31 Nidec .17e .8 ... 6950 22.65 20.78 21.19 -2.00 78.55 53.22 NikeB 1.08 1.5 20 119491 75.00 70.48 70.58 -3.38 24.09 19.59 NipponTT


34.19 26.92 NordicAm 1.55e 5.4 dd 27800 29.85 28.35 28.58 -1.17 46.22 26.25 Nordstrm .80f 2.6 13 232383 35.29 30.85 31.05 -2.91 61.59 42.58 NorflkSo 1.44f 2.6 16 113696 58.00 54.00 54.68 -2.38 23.00 8.12 NortelInv


90.63 57.75 NovoNord 1.41e 1.6 ... 7418 90.63 85.66 86.30 -3.33 38.83 30.76 NSTAR 1.60 4.2 16 19955 38.83 37.34 38.25 +.05 18.55 11.80 NuanceCm ... 13 259406 17.68 14.67 15.19 -2.15 51.08 36.95 Nucor 1.44 3.8 81 122332 40.15 37.82 38.09 -1.90 64.50 50.51 NustarEn 4.26 7.4 18 13802 60.16 56.21 57.94 -1.83 33.54 13.25 NutriSyst .70 3.8 20 18797 19.31 18.04 18.34 -.60 12.38 8.02 NuvFloat .61 5.5 q 4314 11.22 10.90 11.10 +.01 u15.20 13.24 NvInsDv .84 5.5 q 2581 15.25 14.92 15.20 +.16 15.45 13.40 NMDPI .76 5.0 q 501 15.28 15.01 15.20 +.04 10.19 9.31 NuvMuVal .47 4.7 q 9736 10.14 10.02 10.06 -.02 8.16 6.18 NvMulSI&G .75 9.4 q 9592 8.02 7.62 7.96 +.02 14.85 12.14 NuvPI .92 6.3 q 6511 14.85 14.56 14.61 -.08 15.38 13.96 NSTFI .71 4.8 q 939 15.08 14.73 14.87 -.10 18.96 8.65 Nvidia


... 231260361 O-P


42.25 30.43 OGE Engy1.45 3.7 14 21999 41.11 39.01 39.69 -.47 51.70 33.61 OReillyA h


90.99 67.18 OcciPet 1.52 2.0 15 244059 78.14 75.30 75.39 -.94 68.60 39.75 Oceaneer 9.19 3.86 OfficeDpt


8.10 6.00 OldLnBc .12 1.7 16 45 8.00 7.22 7.22 -.88 15.50 10.02 OldRepub .69 5.5 dd 60772 13.13 12.22 12.45 -.54 22.39 13.97 Olin


17.12 9.00 OpntTch .40 3.0 38 2758 14.67 13.07 13.18 -.81 4.86 1.15 Optelecom ... dd 70 1.65 1.41 1.61 +.20 18.94 13.85 optXprs


26.63 20.10 Oracle .20 .9 191372280 24.59 22.51 22.66 -1.72 19.63 12.38 OrbitalSci 46.49 29.00 Orix


... 15 7333 17.22 15.58 15.59 -1.32 ... 22 20736 14.25 12.94 13.10 -.94


44.57 24.22 OshkoshCp ... 3 55147 31.26 26.93 26.97 -3.51 15.20 5.35 Osiris


... ... 414 40.62 37.90 37.92 -2.80 ... 21 4789 7.85 6.55 6.57 -1.18


46.50 34.95 PG&E Cp 1.82 4.0 14 119873 46.50 44.74 45.71 +.07 25.93 13.49 PHH Corp ... dd 36504 22.49 20.15 20.18 -2.11 70.45 39.39 PNC .40 .7 10 229706 59.21 55.02 55.09 -3.74 13.96 9.75 PNM Res .50 4.4 24 39867 11.90 11.22 11.46 -.24 140.34 87.80 POSCO 1.43e 1.4 ... 14297 111.00102.01 102.94 -7.19 72.24 52.25 PPG 2.20f 3.3 16 47332 70.16 65.76 66.31 -3.24 33.05 23.75 PPL Corp 1.40 5.2 20 293623 27.10 25.51 26.88 +.10 48.64 33.45 Paccar .36 .9 67 136600 46.02 41.54 42.07 -3.39 26.48 17.90 PackAmer .60 2.6 13 35946 24.55 22.66 23.02 -1.02 31.77 21.55 Pactiv 7.01 4.24 PainTher


41.82 28.69 PallCorp .64 1.8 18 39007 38.75 35.35 35.46 -2.97 28.41 18.11 PanASlv .05 .2 27 28880 23.86 22.94 23.02 -.77 17.19 12.35 Panasonic .11e .9 ... 11707 13.08 12.35 12.57 -.34 88.68 51.38 PaneraBrd ... 23 18089 78.94 74.10 74.16 -2.79 21.47 12.00 Pantry


... dd 17951 21.44 19.44 19.82 -1.27


29.25 15.13 PennVa .23 1.5 6 43643 17.84 15.13 15.31 -2.00 22.32 12.28 PennWst g 1.80 ... ... 63749 19.98 18.91 19.14 -.43 d37.21 20.20 Penney .80 4.0 17 455601 22.11 19.79 19.82 -1.99 20.72 10.89 Penske


... 12 25323 14.38 12.58 12.59 -1.42


39.32 25.86 Pentair .76 2.4 19 26511 34.29 31.27 31.62 -2.36 d17.21 13.20 PeopUtdF .62 4.7 43 166464 13.89 13.15 13.22 -.36 13.42 7.76 PepBoy .12 1.3 20 16340 9.93 8.82 8.99 -.60 17.78 13.69 PepcoHold 1.08 6.2 27 106843 17.77 16.97 17.52 +.19 67.61 55.69 PepsiCo 1.92 2.9 17 278174 66.83 64.78 65.56 -.34 25.45 16.77 PerkElm .28 1.3 19 89860 22.54 21.12 21.44 -.85 64.66 25.91 Perrigo .25 .4 24 67383 60.25 56.56 58.94 +.87 135.92 99.02 PetChina 3.72e 3.4 ... 18513 117.09109.21 110.09 -6.64 28.49 13.89 Petrohawk ... 20 236031 17.49 15.88 16.15 -1.08 47.62 27.37 PetrbrsA1.18e 3.8 ... 203399 33.50 30.76 31.32 -1.93 53.46 31.21 Petrobras 1.18e 3.3 ... 445135 38.54 35.29 35.87 -2.46 25.65 19.50 PetRes 1.34e 1.1 q 1992 22.49 21.15 21.39 -.79 34.93 19.50 PetsMart .50f 1.7 18 65206 31.71 28.88 29.61 -1.55 20.36 14.00 Pfizer


4.31 1.13 PhrmAth


.72 4.5 92392351 16.60 15.86 16.08 -.16 ... dd 2506 1.51 1.38 1.43 -.06


29.69 19.52 PharmPdt .60b 2.5 30 40360 25.17 23.43 24.15 -.68 53.91 42.94 PhilipMor 2.32 4.5 14 347513 53.24 51.18 51.99 -.20 61.06 48.19 PhilLD 4.80e 8.8 ... 3779 54.84 53.30 54.55 +.16 36.06 21.16 PhilipsEl .95e 3.3 ... 49494 31.86 28.62 28.62 -2.56 68.18 33.15 PhlVH .15 .3 18 30486 53.88 49.00 49.24 -3.86 4.60 1.68 PhnxCos 4.19 2.02 PhnxTc


... dd 42218 2.22 1.84 1.88 -.29 ... dd 3725 3.19 3.04 3.04 -.07


28.52 22.51 PiedNG 1.12 4.1 20 13221 28.12 26.65 27.11 -.63 40.34 31.08 PinWst 2.10 5.3 15 64540 39.99 38.54 39.50 +.16 9.90 4.43 PionDrill


74.00 27.51 PioNtrl .08 .1 33 64455 60.90 56.22 56.37 -3.98 57.80 26.84 PiperJaf


... dd 22810 6.94 6.08 6.13 -.55 ... 16 8219 31.50 27.76 27.81 -3.25


d26.41 19.50 PitnyBw 1.46 7.5 9 126372 21.11 19.34 19.55 -.79 64.21 44.12 PlainsAA 3.77f 6.2 23 14188 64.06 59.35 61.01 -2.47 36.60 19.28 PlainsEx


... 18 113964 25.94 23.41 24.19 -1.59


43.75 27.77 PlumCrk 1.68 4.8 34 70701 36.70 34.64 34.64 -1.37 65.00 36.17 Polaris 1.60 2.9 15 23922 59.89 54.11 54.47 -4.05 95.59 63.13 Polo RL .40 .5 15 54355 87.30 79.86 80.36 -5.43 34.14 21.00 Polycom 4.23 1.26 Popular


... 41 78503 30.45 25.81 26.88 -3.12 ... dd 601806 2.83 2.55 2.57 -.11


12.83 8.25 PortglTel .77e 6.9 ... 9292 11.36 10.85 11.20 -.03 128.42 83.75 Potash .40 .4 24 279827 113.97106.56 111.34 -2.20 24.93 19.28 PSh Tech


50.65 38.46 PwShs QQQ.26e .6 q3015030 47.19 44.45 44.72 -2.04 12.68 5.16 Pozen


... q 555 22.14 20.41 20.42 -1.47 ... 15 8851 7.70 7.09 7.09 -.41


89.00 72.70 Praxair 1.80 2.1 20 78587 89.00 85.80 87.29 -.47 135.40 81.95 PrecCastpt.12 .1 18 41235 124.95115.29 117.88 -6.09 9.34 5.30 PrecDrill


59.44 42.53 PriceTR 1.08 2.3 21 132309 50.38 46.25 46.41 -2.85 u300.85 142 priceline 34.67 21.51 PrideIntl


... 31 77840 26.26 23.34 23.44 -2.50


31.41 20.89 PrinFncl .50f 2.2 10 160287 24.51 22.45 22.89 -1.11 64.58 39.37 ProctGam1.93 3.2 16 576316 61.34 59.38 59.82 -.20 43.24 36.67 ProgrssEn 2.48 5.8 14 78166 43.24 42.00 42.70 +.38 20.94 15.77 ProgsvCp .16e .8 12 134825 19.89 18.95 19.18 -.47 15.04 8.89 ProLogis .60 5.8 dd 278583 11.35 10.17 10.33 -.68 7.32 4.26 ProvET g .72b ... ... 61620 6.79 6.26 6.36 -.41 66.80 43.41 Prudentl .70f 1.3 8 175261 59.71 55.31 55.49 -3.59 21.86 14.23 Prud UK .61e 3.5 ... 10014 18.72 17.11 17.22 -1.15 34.93 29.01 PSEG 1.37 4.3 10 150450 32.97 31.18 31.71 -1.03 102.40 66.48 PubStrg 3.20 3.3 43 44719 101.64 97.00 98.16 -1.18 13.91 7.77 PulteGrp


... dd 284521 8.96 7.91 8.10 -.57 Q-R


37.00 27.90 QEP Res n .02p ... ... 51678 34.46 29.92 30.14 -3.83 24.00 17.90 QIAGEN


... 28 108364 19.73 17.90 18.15 -1.53


49.80 31.63 Qualcom .76 2.0 19 929715 40.00 37.80 37.95 -.70 25.43 16.75 QuantaSvc ... 23 105995 19.53 18.36 18.88 -.51 62.83 40.80 QstDiag .40 .8 12 53957 48.98 46.44 47.36 -.75 20.70 14.77 QuestSft


17.42 10.46 Questar s .56f 3.3 ... 96759 17.17 16.56 16.88 -.15 16.59 10.09 QksilvRes


... dd 35959 10.07 8.84 8.86 -.95 ... 77 42316 68.67 63.61 65.53 -.30


... 16 20777 18.35 16.25 16.42 -.76 ... 15 456879 9.09 8.25 8.76 -.35


31.71 23.55 Microchp 1.37f 4.8 20 123336 30.84 28.66 28.77 -1.74 11.40 6.12 MicronT 38.16 25.68 MicrosSys


31.58 22.73 Microsoft .52 2.1 73347865 25.73 24.24 24.40 -1.15 106.86 60.32 MicroStr 12.50 6.75 Midas


... 27 10896 37.46 34.58 35.38 -1.47 ... 15 4689 78.00 73.58 74.30 -3.12


... 20 3026 8.60 7.06 7.15 -1.40


18.00 11.11 Middleburg Financial.40 2.5 46 121 16.10 15.25 15.75 +.35 18.70 14.15 MdsxWatr .72 4.5 19 2943 17.16 16.02 16.06 -.43 96.50 61.98 Millicom 7.24e 2.9 11 18036 95.97 87.25 89.85 -4.86 106.99 64.71 Millipore


... 31 106.95


40.35 25.52 MindrayM .20e .8 20 212380 32.50 25.52 26.03 -5.72 2.20 .03 Mirant wtA ... ... 91 .05 .04 .04 ... 6.44 4.48 MitsuUFJ


356.54 233.62 Mitsui 4.03e 1.5 ... 229 280.00265.00 269.51 -10.80 5.02 2.99 MizuhoFn


23.59 16.32 MobileTel s ... 57 82152 22.78 21.20 21.51 -.88 66.93 39.84 Mohawk


... ... 68660 5.06 4.78 4.81 -.23 ... ... 15113 3.36 3.05 3.08 -.22 ... 24 48200 53.18 45.18 45.26 -6.63


23.66 16.95 Molex .61 3.3 46 50168 20.57 18.52 18.67 -1.66 20.13 14.92 MolexA .61 3.9 38 8082 17.42 15.70 15.73 -1.48 51.33 38.44 MolsCoorB 1.12 2.5 12 42474 46.42 44.97 45.62 -.06 87.06 44.61 Monsanto 1.12f 2.0 23 295432 60.61 56.14 57.29 -3.31 31.04 18.50 Moodys .42 1.9 12 73233 23.74 21.90 21.90 -1.63 35.78 22.40 MorgStan .20 .8 9 482273 27.83 25.85 25.90 -1.75 68.28 37.68 Mosaic .20a .4 28 168393 52.03 48.62 51.20 +.01 9.45 6.04 Motorola


... 451665685


65.12 48.14 MurphO 1.10f 2.0 11 93114 56.87 52.80 54.82 -1.24 23.63 13.08 Mylan


... 39 249105 18.24 17.22 17.46 -.19 ...


... 22 6433 122.48113.30 113.56 -7.76 ... 51547961


7.70 6.89 7.28 -.30


5.73 3.30 QwestCm .32 5.6 211387738 15.38 8.00 RCN


22.90 15.55 RPM .82 4.7 13 34413 18.75 17.45 17.46 -1.05 7.64 3.37 RRI Engy 5.40 .73 RadioOne


... 22 34058 20.54 18.84 19.31 -1.03 ... 27 115817 13.10 11.24 11.36 -1.63 ... dd 15415 14.96 14.82 14.91 -.01 ... dd 551933 3.93 3.37 3.59 -.34


24.00 14.17 RadioShk .25 1.3 11 111724 20.12 18.81 19.14 -.86 69.86 52.66 Ralcorp 26.00 15.21 Rambus


... 27 93174 19.80 17.76 18.71 -.46


99.67 55.06 Randgold .17e .2 94 26104 87.81 85.11 85.88 -.34 d60.13 35.76 RangeRs .16 .4 dd 125517 38.99 35.63 35.66 -2.93 31.25 20.83 RJamesFn .44 1.8 15 23633 27.58 24.88 25.03 -2.31 51.29 37.88 Rayonier 2.00 4.2 24 27238 48.90 46.59 47.21 -1.24 60.10 44.23 Raytheon 1.50 3.4 9 130176 46.75 44.23 44.74 -1.40 34.54 22.17 RltyInco 1.72 5.3 32 34009 33.08 31.90 32.48 +.09 33.99 20.58 RedHat


... 66 117095 33.81 30.62 30.93 -2.52


18.63 12.90 RedwdTr 1.00 6.9 8 25162 15.09 14.35 14.49 -.36 26.75 19.85 ReedElsNV1.08e 4.4 ... 5073 26.39 24.62 24.70 -1.94 35.80 26.47 ReedEls plc 1.23e 3.7 ... 1472 35.31 33.12 33.42 -2.17 42.55 30.67 RgcyCtrs 1.85 5.0 dd 54063 40.25 36.96 36.96 -2.60 9.33 4.61 RegionsFn .04 .6 dd 796654 7.72 6.93 7.15 -.25 56.49 40.35 ReinsGrp .48 1.0 8 17059 49.61 46.16 46.71 -2.11 55.47 33.79 RelStlAl .40 1.0 13 39098 42.03 37.59 38.36 -3.03 59.28 49.88 RenaisRe 1.00 1.8 4 14713 58.02 55.39 55.86 -1.94 28.65 18.76 Repsol 1.15e 5.0 ... 14142 25.11 22.94 23.07 -1.87 32.95 24.24 RepubSvc .80f 2.7 24 144673 31.90 28.97 29.40 -2.24 88.08 47.42 RschMotn 70.65 42.87 ResMed 19.87 4.29 Revlon


... 11 920099 56.55 52.89 53.40 -.05 ... 26 26313 65.67 61.79 62.75 -2.23 ... 11 4894 12.52 10.73 11.20 -1.07


8.12 7.58 7.64 -.36


58.60 36.35 ReynldAm 3.60 6.4 12 69860 57.81 55.89 56.37 -1.40 5.25 2.57 Richmnt g ... ... 1396 4.66 4.16 4.37 +.03 62.24 36.35 RioTinto s.90e 1.8 ... 105883 55.50 49.46 51.00 -3.74 2.35 .86 RiteAid 38.36 18.17 Riverbed


... dd 206944 1.06 .93 .95 -.01 ... cc 79924 36.72 31.35 33.62 -2.43


32.25 21.91 RobtHalf .52 2.2 85 62102 25.87 23.16 23.72 -1.60 63.90 38.36 RockwlAut1.40f 2.7 22 68380 56.77 50.68 51.47 -4.30


5.73 5.62 5.69 ...


... dd 268 1.17 .94 .97 -.20 ... 13 27549 56.93 54.70 56.60 +.41


... ... 27962 7.42 6.68 6.73 -.47 ... 26 70362 301.98285.35 297.19+1.94


72.50 46.68 ParkerHan1.08f 1.7 19 94735 65.92 61.06 63.52 -1.96 24.25 15.11 PrtnrCm 3.96e23.2 ... 7916 17.95 17.00 17.09 -.60 81.80 69.13 PartnerRe2.00 2.8 3 17801 75.63 72.19 72.55 -2.61 32.84 24.13 Patterson .40 1.5 15 32909 27.93 26.43 26.66 -1.03 32.88 24.65 Paychex 1.24 5.0 19 148490 25.86 24.65 24.97 -.59 52.14 31.74 PeabdyE .28 .6 23 158641 49.25 44.66 45.63 -3.01 16.37 11.55 Pearson .55e 3.6 ... 36075 16.24 15.25 15.39 -.79 11.97 8.08 Pengrth g .84 ... ... 32783 9.98 9.43 9.64 -.25 33.27 22.35 PnnNGm


... 24 39874 29.00 26.49 27.93 -.53


... 16 123445 31.40 30.00 31.18 +.35 ... dd 4400 5.88 5.28 5.36 -.30


25.40 18.46 OtterTail 1.19 6.3 76 7822 20.40 18.89 18.91 -.65 32.80 25.52 OwensM s .71 2.7 14 20937 28.35 26.71 26.73 -1.35 37.36 19.02 OwensCorn ... 18 112886 28.83 25.72 25.74 -2.28 39.56 25.11 OwensIll


... 8 81048 27.66 25.11 25.28 -2.07


30.63 19.50 Omncre .13f .6 11 235920 21.85 19.50 20.25 -1.49 44.08 33.50 Omnicom .80 2.2 14 87715 38.93 36.25 36.36 -2.02 9.12 6.17 OnSmcnd ... 12 365190 6.90 6.22 6.36 -.47 50.85 29.56 ONEOK 1.84f 4.1 15 33225 47.12 44.34 45.20 -1.46 71.69 48.16 ONEOK Pt 4.48f 6.5 21 7916 70.54 66.70 69.09 -.90 6.57 3.58 OnlineRes


... dd 3500 4.14 3.91 3.95 -.06 .80 4.3 17 27327 20.75 18.61 18.81 -1.34 ... dd 276010 4.62 3.96 4.12 -.42


... 18 78929 47.91 45.74 46.84 -.30 ... 14 25277 53.41 48.63 49.48 -3.31


34.35 25.96 NEurO 1.86e 6.8 14 487 28.71 26.75 27.27 -.83 29.41 22.20 NoestUt 1.03 3.6 16 66426 29.41 28.31 28.75 -.22 61.81 45.45 NorTrst 1.12 2.3 16 142127 50.85 48.41 49.39 +.82 69.80 46.16 NorthropG 1.88 3.3 9 105314 60.25 56.11 56.57 -3.44 5.22 2.63 NStarRlt .4011.6 dd 39524 3.88 3.30 3.44 -.36 56.42 43.48 Novartis 1.99e 4.0 12 107732 51.44 49.80 50.19 -.08 7.79 1.92 Novavax 6.36 3.84 Novell


... dd 25708 2.26 2.14 2.17 -.05 ... dd 313970 6.10 5.52 5.68 -.40


... ... 690 23.00 21.67 22.18 -.04


45.60 26.23 NobleCorp .20a .6 5 144936 34.93 31.89 32.60 -1.83 81.50 56.23 NobleEn .72 1.1 19 66364 69.75 65.80 67.15 -1.85 16.00 8.00 NokiaCp .56e 6.3 ... 772608 9.61 8.86 8.86 -.66 9.01 5.18 Nomura


... ... 16664 6.07 5.72 5.74 -.18 ... ... 15845 22.04 21.25 21.38 -.39


18.20 10.20 NY CmtyB1.00 6.2 12 187291 17.37 16.15 16.19 -1.03 14.87 6.86 NY Times 4.18 .67 Newcastle


... 7 75934 8.97 7.65 7.71 -1.02 ... 1 30618 3.09 2.57 2.69 -.32


... 16 14770 23.03 21.53 21.69 -1.14 ... ... 9059 101.44 95.03 95.72 -5.15


... 21 84487 13.10 12.64 12.78 -.08 ... 34 509264 43.55 37.04 38.14 -4.97 ... 17 32030 39.74 36.73 37.26 -1.65 ... 53 430791 134.37113.20 132.26+13.94


... 27 57210 50.49 44.12 45.16 -4.80 ... dd 28955 15.32 13.79 14.18 -.55


23.11 17.18 NasdOMX ... 14 131561 20.54 19.50 19.94 -.27 41.07 26.35 NashF .72 1.8 dd 3615 41.07 37.69 39.22 -.05 8.37 2.11 NBkGreece ... ... 127554 3.06 2.63 2.67 -.39 54.42 42.94 NatFuGas 1.38f 3.0 18 19712 50.87 46.03 46.07 -4.17 50.83 33.82 NatGrid 7.17e 6.9 ... 30487 43.43 41.86 42.38 -.14 50.17 32.18 NOilVarco .40a 1.0 11 212361 41.79 38.52 39.49 -2.14 24.59 18.87 NatRetPrp 1.52f 6.5 60 56760 24.01 22.85 23.40 +.01 16.20 12.52 NatSemi .40f 3.1 15 150246 13.93 12.81 12.83 -.96 39.15 29.08 NatwHP 1.84f 4.9 34 48339 39.15 37.71 37.82 -1.05 58.00 31.53 Navistar


29.25 16.87 NalcoHld .14 .6 19 39108 24.83 22.94 23.21 -1.29 6.25 4.05 NamTai


16.00 9.18 NCR Corp ... 13 115078 13.83 12.15 12.39 -1.24 16.35 12.36 NFJDvInt .60 4.1 q 12442 15.19 14.59 14.79 -.23 43.95 22.11 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 14 53398 54.33 53.85 54.01 -.05 ... 13 2900 24.75 21.51 22.28 -1.71


... 22 59632 39.75 36.99 38.37 -.56 ... 10 197688 23.38 21.81 21.96 -1.03 ... dd 766 .48 .41 .44 -.03


d14.08 12.10 NXP Sem n ... ... 87199 14 11.85 12 -2 34.82 22.30 NYSE Eur 1.20 4.1 13 99334 30.92 29.05 29.43 -.92 27.05 15.72 Nabors


... dd 398880 18.48 15.72 16.46 -1.52 ... 44 6044 4.95 4.77 4.89 +.03


... 17 3116 634.01606.20 616.28 -12.67 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


68.04 41.92 RockColl .96 1.7 16 39200 59.00 54.60 55.46 -2.77 37.09 26.12 RogCm gs1.28 ... ... 12609 35.42 33.94 35.12 +.03 65.77 44.36 Roper .38 .6 22 19199 63.87 59.28 59.42 -3.71 58.93 42.30 RossStrs .64 1.3 12 85839 51.68 49.00 49.03 -1.19 43.11 26.50 Rostelecm 44.96 27.00 Rovi Corp 32.82 19.66 Rowan


... ...


62.33 44.51 RoyalBk g2.00 ... ... 30199 52.32 49.10 49.15 -2.38 19.03 9.07 RBScotlnd 38.12 16.13 RylCarb


62.26 47.12 RoyDShllB3.36e 6.3 23 26312 56.46 53.08 53.74 -2.09 63.75 49.16 RoyDShllA3.36e 6.1 24 56118 58.39 54.95 55.47 -2.36 38.16 23.88 Ruddick .48 1.4 19 12538 36.31 33.43 33.67 -2.14 31.49 21.55 Ryanair


48.49 31.86 Ryder 1.08f 2.7 29 22286 44.33 40.03 40.33 -3.19 26.03 15.39 Ryland .12 .7 dd 62899 17.72 16.00 16.06 -.34


S 19.76 15.61 SAIC


52.73 40.95 SAP AG .67e 1.5 ... 52976 47.25 44.40 44.43 -2.27 37.23 23.23 SBA Com ... dd 44832 36.58 34.94 36.00 +.01 40.06 33.07 SCANA 1.90 4.9 13 41075 39.99 38.20 38.61 -.90 24.43 16.76 SEI Inv .20f 1.0 18 48927 20.51 18.86 19.28 -.72 18.64 14.58 SK Tlcm


68.08 29.72 SLGreen .40 .7 31 49191 62.84 56.99 57.02 -4.42 13.96 8.01 SLM Cp


104.44 43.38 Salesforce 50.55 16.22 SanDisk


10.73 7.15 STMicro .28 3.7 dd 107730 8.45 7.45 7.50 -.76 43.66 31.87 SABESP 1.30e 3.2 ... 12634 41.40 38.26 40.23 -.69 27.04 18.35 Safeway .48f 2.3 dd 289553 21.91 20.78 21.18 -.13 29.00 7.88 SagaComm ... 82 550 22.50 20.55 20.55 -1.75 42.87 31.66 StJude


... 14 83916 38.69 36.80 37.23 -1.28 ... cc 103573 104.44 95.10 97.24 -5.09 ... 9 429609 46.60 41.18 41.54 -3.60


18.20 8.19 SndySpr .04 .3 dd 3300 17.10 15.81 16.00 -.52 20.30 4.20 Sanmina rs ... 40 66285 12.50 10.27 10.30 -1.97 41.59 28.01 Sanofi 1.63e 5.7 ... 92838 30.77 28.53 28.64 -1.73 5.13 3.27 Sappi


15.40 9.17 SaraLee .44 3.0 23 520548 14.95 13.79 14.55 -.29 43.68 33.35 Sasol 1.19e 3.0 ... 7331 41.25 38.65 39.53 -1.43 44.65 28.89 SaulCntr 1.44 3.5 37 3836 43.65 41.28 41.46 -1.60 73.99 50.52 Schlmbrg .84 1.4 23 346556 63.19 58.63 58.76 -3.58 19.95 13.75 Schwab .24 1.7 25 403807 15.46 14.40 14.52 -.70 49.58 37.50 Scotts 1.00f 2.1 17 43712 48.84 45.69 48.60+2.61 48.08 31.89 ScrippsNet.30 .7 21 44416 45.58 41.45 41.94 -2.88 28.40 15.35 SeadrillLtd1.70e ... ... 39100 24.76 22.30 22.88 -1.91 21.58 10.66 SeagateT


125.42 59.21 SearsHldgs ... 33 53420 74.57 66.53 66.55 -6.68 57.18 43.91 SempraEn 1.56 3.0 12 80295 52.70 50.89 51.15 -.65 23.66 18.05 SenHous 1.44 6.3 28 65887 23.66 22.26 22.74 -.46 21.12 15.25 Sensata n


9.74 6.24 ServiceCp .16 2.0 15 28306 8.75 8.00 8.14 -.48 60.35 36.33 Shanda


20.94 16.43 ShawC gs .88 ... ... 5128 20.59 19.35 19.92 -.39 40.49 24.50 ShawGrp


80.53 56.24 Sherwin 1.44 2.1 17 68913 70.08 67.93 69.10 -.59 89.22 60.69 Shinhan


... ... 12643 17.82 16.46 16.75 +.18 ... ... 12152 43.99 41.73 42.93 +.27 ... 44 31460 34.34 31.40 31.51 -1.98 ... ... 1797 85.44 78.21 79.47 -4.92


21.29 11.00 ShipFin 1.32f 7.2 7 16218 19.72 18.30 18.32 -1.14 71.42 48.47 Shire .34e .5 86 18438 71.42 68.61 68.76 -1.30 21.03 12.62 SiderNac s .58e 3.5 ... 157209 17.63 16.30 16.52 -.87 104.14 78.33 Siemens 2.41e 2.5 ... 24536 104.14 95.55 95.73 -6.96 61.00 46.50 SigmaAld .64 1.2 18 34313 56.85 53.06 53.84 -2.75 7.86 4.79 Slcnware .41e 8.4 ... 52625 5.14 4.80 4.86 -.20 21.89 9.10 SilvWhtn g ... 36 180203 20.00 19.06 19.88 +.05 94.49 57.05 SimonProp 2.40 2.7 59 117319 93.94 88.57 89.26 -2.98 23.60 13.58 SimsMetal .18e 1.2 ... 2694 16.60 14.95 14.98 -1.35 47.95 28.91 Sina


43.49 29.07 SinopcShng4.40e10.5 ... 1059 42.49 39.89 41.80+1.11 1.25 .48 SiriusXM


... 6 34412 45.92 42.51 42.89 -2.16 ... dd2990873


19.29 10.05 SkywksSol ... 21 204056 18.51 16.71 17.05 -1.25 54.11 38.30 Smith&N .75e 1.7 74 4179 46.35 44.25 44.32 -1.05 56.64 36.67 SmithAO .84f 1.7 15 9337 55.42 50.27 50.89 -3.52 49.66 25.05 SmithIntl .48 1.2 68 175982 43.88 40.72 40.82 -2.53 21.48 11.36 SmithfF


9.66 8.65 9.39 -.16 1.06 .97 1.00 -.05


23.43 17.72 SealAir .52f 2.4 15 39840 22.71 21.39 21.64 -.72 4.24 2.19 Sealy


... dd 1332 5.13 4.68 4.85 -.12 ... 15 14085 22.54 19.54 19.69 -2.41


49.13 25.17 SM Energy .10 .3 40 39562 40.73 36.31 37.23 -3.04 72.27 50.80 SPX Cp 1.00 1.7 40 22092 63.81 57.69 58.98 -4.25 24.00 16.60 SRA Intl


... ... 49928 16.78 15.66 16.02 -.67 ... 7 188449 12.30 11.47 11.67 -.45


... 12 135999 17.06 15.61 15.78 -1.21 ... ... 16495 31.03 28.38 28.67 -2.46


... ... 17865 16.16 14.10 14.60 -1.97 ... 19 143482 29.57 25.66 25.70 -3.61


... 47 48017 44.38 41.00 41.79 -2.21 ... 9 68272 27.31 25.12 25.76 -1.32


27.35 ... 52 Week SUNDAY, AUGUST 15, 2010 Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


57.08 37.99 Tidwtr 1.00 2.6 8 40202 40.57 38.63 39.01 -1.24 52.19 29.06 Tiffany 1.00f 2.4 17 162085 44.57 41.25 41.79 -1.55 1.74 .99 Tii NtwkT


... 25 481 1.60 1.46 1.47 -.12


36.64 27.12 THorton g .52 ... 20 10706 36.64 33.77 35.52 +.80 59.47 32.57 TW Cable 1.60 2.9 17 99081 56.89 53.88 54.34 -1.47 34.07 26.43 TimeWarn .85 2.8 14 280578 32.66 30.43 30.81 -1.55 35.98 19.27 Timken .52 1.5 35 62614 35.98 32.52 34.42 -.64 22.93 7.47 TitanMet 23.67 15.85 TollBros


... 80 142650 20.92 18.30 19.08 -1.56 ... dd 104002 17.85 16.30 16.43 -.81


20.65 10.10 Tomkins .40e 2.0 ... 13124 20.59 19.75 19.91 -.69 56.54 39.22 Trchmrk .64f 1.3 9 36666 54.15 50.58 50.63 -2.63 77.57 55.20 TorDBk g 2.44 ... ... 30017 71.91 67.30 68.16 -2.96 67.52 43.07 Total SA 3.23e 6.5 ... 154547 54.14 49.57 49.76 -3.71 17.75 13.41 TotalSys .28 1.9 13 52668 15.44 14.23 14.36 -.84 91.97 68.02 Toyota


... 97 31718 72.25 69.60 69.87 -2.65


72.39 43.86 TractSupp .56 .8 17 21364 72.39 66.87 68.55 -1.71 38.01 25.80 TrCda g 1.60 ... ... 10580 36.04 34.23 34.73 -1.08 23.30 17.60 Trnsalta g1.16 ... ... 2624 20.93 19.38 19.63 -.92 56.42 43.71 TransAtlH .84f 1.8 7 16780 48.20 46.05 46.90 -.48 58.79 34.82 TransDigm7.65e ... 24 25297 58.79 55.53 56.03 +.39 94.88 41.88 Transocn


54.83 44.91 Travelers 1.44 2.9 8 244313 50.70 48.64 50.14 -.13 26.51 15.39 Trex


33.57 20.87 TrimbleN 6.67 3.06 TrinityBio


... 6 328260 57.88 52.52 54.15 -2.96 ... dd 6878 22.62 20.13 20.13 -2.06


... 57 20042 29.69 27.76 27.79 -1.64 ... 10 2660 6.20 5.86 5.92 -.15


54.15 31.57 Tuppwre 1.00 2.5 12 43810 42.22 39.72 40.26 -.35 19.99 12.16 Turkcell .66e 4.5 ... 19128 15.38 14.38 14.76 -.42 15.23 8.77 TwinDisc .28 2.4 cc 1438 13.68 11.39 11.50 -1.80 32.98 20.90 TycoElec .64 2.4 23 91597 28.58 26.46 26.73 -1.34 40.61 30.01 TycoIntl .84e 2.3 16 181920 38.27 36.18 36.48 -1.20 20.57 10.94 Tyson .16 1.0 60 318079 17.06 15.66 16.27 -.87


U-V 25.00 5.43 UAL 23.80 12.26 UBS AG


11.40 2.82 US Airwy 6.50 3.50 USEC


... dd 211766 23.30 20.50 21.48 -.84 ... ... 225706 17.63 16.17 16.43 -1.07


21.99 11.93 UDR .74f 3.7 dd 68991 21.25 19.50 20.15 -.70 28.86 23.18 UGI Corp 1.00 3.7 12 21783 27.59 26.32 26.88 -.05 53.25 36.02 URS


54.28 31.76 Ultrapar 1.14e 2.2 ... 3234 54.21 51.17 52.57 -1.08 40.00 22.20 UndrArmr


... dd1140468 12.33 10.66 11.18 -1.03 ... 23 14321 2.79 2.54 2.58 -.20


... 18 88528 42.65 40.24 40.73 -1.67 ... 35 24811 38.00 35.29 35.89 -1.38


... 4 46388 25.68 22.62 23.03 -1.79


... 11 31589 42.36 36.02 37.20 -4.18 ... dd 323301 9.83 8.82 9.14 -.35 ... 20 70367 5.76 5.05 5.07 -.62


17.59 11.94 UTiWrldwd.06 .4 33 14147 15.18 13.75 13.93 -1.12 57.21 40.24 UltraPt g


32.41 25.74 Unilever 1.22e 4.6 ... 60333 27.87 26.66 26.66 -.40 78.61 54.20 UnionPac 1.32 1.8 16 127960 78.23 72.51 73.45 -3.59 40.41 17.04 Unisys rs


31.99 16.39 UBWV 1.20 5.0 15 9498 27.00 24.11 24.15 -1.45 4.24 2.81 UtdMicro .08e 2.7 ... 146498 3.06 2.81 2.93 -.06 70.89 51.90 UPS B 1.88 2.9 23 200569 67.72 63.56 64.44 -1.79 28.43 20.60 US Bancrp .20 .9 16 415863 23.71 22.10 22.22 -1.00 48.00 33.84 US Cellular ... 28 4674 45.29 42.22 43.39 -1.87 70.95 33.25 USSteel .20 .4 dd 434940 49.15 44.10 45.10 -3.35 77.09 55.35 UtdTech 1.70 2.4 16 168860 73.81 70.13 70.70 -2.03 61.97 40.33 UtdThrp s


... 21 14437 52.28 49.54 49.87 -1.89


36.07 23.50 UtdhlthGp .50 1.6 9 469736 33.79 31.57 32.03 -1.42 56.21 35.08 UnvslCp 1.88 5.2 7 11448 38.61 35.51 36.36 -1.42 23.00 9.80 UnivDisp


... dd 27483 23.00 20.03 20.47 +.27


43.80 27.59 UnvHlth s .20 .6 14 33931 38.24 35.40 36.31 -1.53 26.42 18.48 UnumGrp .37f 1.8 8 182328 22.34 20.60 20.81 -1.00 40.84 26.45 UrbanOut


... 22 119516 33.86 30.79 30.90 -2.21


18.54 13.58 UrsBidA .97 5.7 33 3443 18.28 16.77 16.96 -1.03 89.23 63.83 VF Cp 2.40 3.1 15 36451 81.25 76.24 76.51 -4.07 d54 28.66 VSE Corp .24 .8 6 1210 34.24 28.60 28.76 -4.33


34.71 18.89 Vale SA .52e 1.9 ... 760010 29.41 27.04 27.75 -1.25 29.60 16.86 Vale SA pf .52e 2.1 ... 362505 25.38 23.50 24.27 -.74 59.42 24.52 ValeantPh


... 18 55316 59.42 56.93 57.75 +.64 ... dd 76943 15.44 14.04 14.78 -.08


63.75 50.05 Smucker 1.60 2.8 14 46525 59.00 57.20 58.15 -.25 49.98 33.42 SnapOn 1.20 2.9 17 33384 44.58 41.09 41.78 -2.37 43.93 30.98 SocQ&M .62e 1.6 ... 15924 40.99 38.35 39.43 -1.19 41.21 24.19 Solera .30f .8 34 18403 39.81 37.22 38.20 -1.19 35.87 24.80 SonocoP 1.12 3.5 16 14987 33.14 30.96 31.85 -.98 3.36 1.73 Sonus


40.45 25.85 SonyCp .28e .9 ... 39889 31.71 29.37 30.01 -1.66 39.00 14.52 Sothebys .20 .7 20 60468 31.80 28.12 29.24 -1.37 28.00 16.80 Sourcefire


... 25 15968 22.01 19.85 19.88 -1.19


36.78 30.72 SouthnCo 1.82 5.1 14 214277 36.62 35.52 35.84 -.04 36.98 25.32 SthnCopper1.43e 4.9 20 96801 31.22 28.89 29.28 -1.03 8.62 6.00 SoNatBcVa ... 18 221 7.09 6.85 6.93 -.03 26.68 18.28 SoUnCo .60 2.6 16 36163 23.98 23.00 23.51 ... 13.97 7.86 SwstAirl .02 .2 95 230760 12.15 11.12 11.40 -.55 33.96 23.63 SwtGas 1.00 3.2 14 9920 33.73 31.13 31.25 -1.41 10.93 4.32 SwWater .20 1.8 dd 13248 10.93 10.88 10.91 ... d52.82 34.30 SwstnEngy ... 21 248936 37.81 34.27 34.47 -2.98 40.79 25.91 SovranSS 1.80 4.8 33 7528 39.00 37.00 37.18 -.88 23.85 18.00 SpectraEn 1.00 4.7 15 165448 22.11 20.65 21.27 -.41 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 18.15 StdMic 7.10 2.84 StdPac


... dd 3288 1.60 1.28 1.49 +.18 ... dd1553455


... 19 4846 37.51 37.47 37.50 +.02


... cc 5239 22.06 19.51 19.53 -2.07 ... 15 102359 4.15 3.51 3.55 -.43


66.27 39.44 StanBlkDk 1.36f 2.5 15 75760 58.57 54.15 54.93 -2.95 37.55 21.87 Stanley


26.00 18.82 Staples .36 1.9 17 308846 20.41 19.06 19.11 -1.06 4.54 3.01 StarGas .29 6.6 23 6175 4.46 4.35 4.41 +.01 3.69 .51 StarScient


... dd 67009 2.05 1.63 1.65 -.32


28.50 18.21 Starbucks .52f 2.2 22 327659 25.72 23.95 23.99 -1.34 56.65 26.69 StarwdHtl .20e .4 38 124574 50.32 45.62 46.72 -2.77 55.87 32.47 StateStr .04 .1 dd 184059 39.75 36.95 37.28 -1.80 26.68 18.44 Statoil ASA1.02e 5.1 ... 67527 21.62 19.75 19.84 -1.75 7.64 3.93 StealthGs h ... dd 665 4.99 4.72 4.88 +.01 20.47 12.89 StlDynam .30 2.2 15 118614 15.19 13.50 13.69 -1.30 16.00 9.03 StellarOne .16 1.4 dd 2145 13.28 11.08 11.12 -1.77 67.03 46.86 Stericycle


... 29 31153 65.15 62.70 64.76 +.50


38.16 25.65 Steris .60f 2.0 14 16469 32.54 30.04 30.17 -1.89 20.10 12.20 Sterlite .15e 1.1 ... 71887 15.70 13.45 13.48 -1.99 262.44 188.52 Strayer 3.00 1.5 23 13894 221.73198.70 200.01 -16.58 59.72 39.40 Stryker .60 1.3 16 84903 48.25 45.96 46.57 -1.40 52.55 21.13 StuLnCp 1.40 5.5 4 2514 26.00 24.41 25.25 +.58 50.00 39.16 SubPpne 3.38f 7.0 15 5215 48.83 47.17 47.96 -.71 8.00 3.10 SucampoPh ... dd 1389 3.63 3.30 3.32 -.30 d32.95 24.67 SunLfFn g1.44 ... ... 32954 26.81 24.43 24.48 -1.96 39.62 27.65 Suncor gs .40 ... 75 197879 33.74 31.25 31.59 -1.66 37.96 24.25 Sunoco .60 1.7 dd 119101 37.96 34.74 35.70 -1.82 5.99 1.89 SunriseSen ... dd 18673 3.15 2.60 2.60 -.44 32.02 18.45 SunTrst .04 .2 dd 280060 26.26 23.94 24.39 -1.46 12.03 5.05 SusqBnc .04 .5 80 44041 9.03 7.98 7.99 -.72 d19.16 12.31 Symantec


57.74 42.93 Syngenta 1.13e 2.4 ... 20033 48.35 46.37 46.84 -1.78 23.74 19.70 Synopsys


31.99 23.90 Sysco 1.00 3.3 16 165373 31.20 29.81 29.98 -.63 T


25.34 12.30 TAM SA .90e 5.4 ... 53119 16.97 15.24 16.69 -.10 21.30 14.72 TD Ameritr ... 15 214296 16.98 15.35 15.42 -1.03 17.65 12.76 TECO .82 5.1 13 169963 17.65 16.14 16.14 -.82 14.46 9.06 TFS Fncl


d32 15.57 TNS Inc 39.86 14.71 TRWAuto


31.55 20.51 TIM Partic .71e 2.5 ... 15749 30.94 28.20 28.54 -2.64 48.50 33.80 TJX


... cc 92104 10.20 9.06 9.30 -.70 .60f 1.5 13 172429 43.07 40.86 40.90 -.63


... 13 17065 16.49 15.49 15.55 -.78 ... 7 84805 39.86 35.00 36.83 -1.27


19.63 10.27 tw telecom ... 11 69030 19.63 17.51 17.69 -1.65 11.69 9.30 TaiwSemi.47e 4.8 ... 753692 10.05 9.66 9.70 -.26 12.57 7.00 TakeTwo


... dd 133292 10.29 8.29 8.29 -1.90


24.41 15.70 TalecrisB n ... ... 47644 22.33 21.60 22.25 -.03 20.22 14.70 TalismE g .25f ... ... 86593 17.74 16.32 16.44 -1.26 46.51 33.79 Tanger 1.55 3.5 cc 17706 45.93 43.54 43.95 -1.32 28.87 15.87 TargaRes 2.11f 8.2 23 76785 26.84 24.75 25.59 -.93 58.52 41.21 Target 1.00a 2.0 14 207931 53.70 50.74 50.81 -1.51 7.88 3.55 TASER


... dd 22718 4.15 3.85 3.87 -.19


u21.89 10.50 TataMotors.32e 1.5 ... 109482 22.14 19.90 21.55+1.68 45.03 27.35 Taubmn 1.66 4.0 dd 32302 43.97 40.79 41.62 -2.00 46.92 22.08 TeckRes g .40 ... ... 177815 35.53 31.85 32.16 -2.47 10.55 2.96 TlCmSys


... 7 36583 3.36 2.96 3.09 -.21


22.86 12.87 TelNorL 1.65e11.5 ... 61173 14.59 13.87 14.30 +.07 21.96 13.56 TlcmArg .90e 4.5 ... 14068 20.34 18.80 19.88 -.06 9.82 5.90 TelcmNZ .84e11.4 ... 23709 7.69 7.17 7.35 -.15 18.50 10.46 TelItalia .68e 5.0 ... 22620 14.08 13.27 13.62 -.05 12.96 8.47 TelItaliaA .83e 7.5 ... 1998 11.32 10.72 11.12 +.18 27.44 17.50 TelSPaulo 1.63e 7.7 ... 5862 22.13 20.72 21.18 -1.11 44.57 31.43 Teledyne


... 12 6824 41.92 38.26 38.42 -2.85


89.62 53.21 TelefEsp 4.78e 7.1 ... 29988 70.99 66.92 66.93 -3.69 19.05 12.69 TelMexA1.35e 9.1 ... 93 15.26 14.73 14.86 +.44 19.36 13.00 TelMexL 1.35e 9.1 ... 71639 15.41 14.65 14.83 +.23 35.74 24.63 TelData .45 1.4 20 12766 33.18 30.51 31.08 -2.07 31.12 23.33 TelDta spl .45 1.7 ... 3007 29.43 26.99 27.09 -1.95 9.45 5.36 Tellabs .08 1.2 13 538131 7.51 6.68 6.82 -.28 19.94 11.94 TelmxIntl .25e 1.4 ... 4585 18.55 17.88 18.27 -.07 19.78 11.78 TelmxIntA .26e 1.5 ... 48 18.01 17.63 17.63 -.55 39.66 28.25 Telus g 2.00 ... ... 4815 39.19 37.24 38.22 -.03 28.20 21.26 TmpDrgn .92e 2.1 q 4802 27.57 26.27 26.55 -1.02 u16.22 12.54 TmpEMI 1.00a 6.2 q 6331 16.26 15.79 16.17 +.38 36.36 13.61 TempurP


47.79 27.95 Tenaris .68e 1.9 ... 109866 38.62 34.69 35.12 -3.30 29.74 11.35 Tenneco 34.61 25.12 Teradata 13.37 7.57 Teradyn


.37 TerreStar 14.64 7.74 TetraTech


... 18 64678 31.10 28.48 28.65 -1.58 ... 30 54705 29.57 25.38 26.13 -2.30


... 18 76618 32.36 29.75 29.80 -2.54 ... 10 349563 10.99 9.39 9.61 -1.23


43.52 20.28 Ternium .50e 1.5 6 17052 36.73 31.37 32.49 -3.28 d2.95


... dd 186179 .61 .22 .23 -.40 ... 3 57351 9.79 8.52 8.55 -.88


64.95 46.99 TevaPhrm .71e 1.4 20 196188 51.00 49.58 49.97 +.12 27.44 22.26 TexInst .48 2.0 12 647314 25.85 24.22 24.28 -1.18 25.30 13.32 Textron .08 .4 cc 309836 21.10 18.15 18.16 -2.66 57.40 42.86 ThermoFis ... 19 169885 46.20 44.14 44.30 -1.47 44.05 25.01 ThmBet


... 16 12575 40.03 36.57 37.27 -2.58


39.13 30.39 ThomsonR 1.16 3.3 20 41293 37.11 34.62 35.54 -1.28 90.52 67.98 3M Co 2.10 2.5 15 168079 88.38 83.16 84.01 -3.28


EXCHANGE TRADED PORTFOLIOS 62.74


52-Week High


38.47 84.95


177.83 108.00 28.87 39.74 60.52 72.24 27.85 68.10 48.93 12.37 25.14 80.93 29.00 23.40 16.89 10.71 53.15 12.53 61.60 12.69 13.46 17.20 19.44 46.66


122.50 46.66 50.25


102.66 58.09 43.64 90.33 63.95 64.48 54.01 71.27 79.32 74.66 39.76 55.00 61.07 65.62 55.40 36.91


135.81 25.73 27.20


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 18.03 DrxEMBll s 26.50 DrSCBear rs 24.84 DREBear rs 32.50 DirEMBr rs 10.78 DirFnBear 17.40 DrxFBull s 21.13 DrxREBll s 29.90 DirxSCBull 12.12 DirxLCBear 35.80 DirxLCBull 22.18 DirxEnBull 9.14 iShCmxG s 18.26 iSAstla 56.50 iShBraz 22.56 iSCan 17.97 iShGer 14.08 iSh HK 9.15 iShJapn 39.15 iSh Kor 9.47 iSMalas 40.57 iShMex 9.66 iShSing 10.60 iSTaiwn 13.25 iSh UK 13.33 iShSilver 36.24 iShChina25 88.42 iSSP500 34.13 iShEMkts 37.07 iShSPLatA 87.30 iShB20 T 45.85 iS Eafe


31.88 iSRusMCV 78.96 iShiBxHYB 41.56 iShC&SRl 51.15 iSR1KV 43.05 iSR1KG 51.48 iSR2KV 55.63 iSR2KG 54.68 iShR2K 33.01 iShUSPfd 37.13 iShREst 48.00 iShFnSc 47.98 iShSPSm 36.99 MktVGold 21.66 MktVRus 89.48 OilSvHT 20.84 PwshDB 22.85 PS Agri


5.66e .20e


.15e


3.41e 4.83e


8.17e 5.17e


.81e


2.58e .42e .30e .48e .16e .39e .25e .75e .38e .21e .44e


.68e


2.24e .59e


1.22e 3.73e 1.38e .69e


8.17e 1.83e 1.20e .71e


1.04e .44e .77e


2.80e 1.81e .63e .56e .11p .08e


2.60e 26.53


Last Chg. 23.78 +2.38 37.65 +6.21


-3.00


29.53 +3.02 37.03 +3.36 15.38 +1.90 19.89 41.15 35.49


-3.07 -5.10 -7.86


15.32 +1.59 44.45 28.66 11.89 21.00 68.61 25.77 20.13 16.25 9.44


48.28 12.23 50.24 12.00 12.55 15.38 17.74 40.05


108.69 40.68 45.88


-5.57 -3.84 +.09 -1.07 -2.47 -1.11 -1.58 -.19 -.42


-2.38 -.15


-1.58 -.42 -.15 -.63 -.33


-1.90 -4.09 -1.40 -1.32


102.29 +2.19 50.71 37.93 87.11 59.12 56.48 47.93 57.09 66.37 61.07 39.92 50.43 50.68 54.02 49.74 30.72


102.24 22.41 25.97


-3.04 -1.58 -1.26 -2.19 -2.06 -1.95 -3.82 -4.52 -4.07 +.34 -1.85 -2.45 -3.48 -.43


-1.88 -6.26 -.88


+.29


25.84 50.65 61.15 47.74 51.33 40.34 72.19 28.07 45.70 53.66 68.85 49.29 30.90 77.90 40.14 39.47 35.60 40.40 58.40


196.63 15.00 19.44 26.41


108.28 112.58 123.56 154.80 122.12 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 13.37 42.19 62.65 54.36 43.98 24.35


52-Week High


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 4 191688 AnnapBcp 13 64 CarrollB .16


125


CtrVABcsh ... 521 CoStar 60 3951 CogentC ... 13236 CmstkHme ... 2291 FstMariner ... 3006 IntegralSy ... 5690 Optelecom ... RGC Resc 1.32 15


70 24


Sinclair ... 23195 StanlFrn ... 422 TESSCO s .40 10 TlCmSys


904 7


UBWV 1.20 15 UtdThrp s


21


36583 9498


14437


High 5.59 4.40 5.55 1.34


44.92 9.27 1.80 .75


7.50 1.65


u32.09 7.05 4.20


14.69 3.36


27.00 52.28


Low 4.86 3.85 5.27 1.05


41.89 8.20 1.55 .60


6.29 1.41


31.12 6.06 3.68


12.03 d2.96 24.11 49.54


Last Chg. 4.88 3.90


-.61 -.39


5.54 +.08 1.15


42.21 -1.55 8.46 1.58 .60


-.18 -.49


-.22 -.08


31.60 6.26 3.85


7.20 +.38 1.61 +.20 ...


-.73 -.14


12.03 -2.21 3.09


-.21


24.15 -1.45 49.87 -1.89


... 13 561630 13.09 12.27 12.34 -.70 ... 14 68644 23.01 21.42 21.63 -1.21


21.78 15.76 ValeroE .20 1.2 dd 412599 18.27 16.85 16.85 -1.21 28.19 23.14 Validus .88 3.6 3 20795 25.44 24.41 24.57 -.68 33.13 24.80 Valspar .64 2.1 15 18715 31.94 29.94 30.45 -1.25 15.65 6.24 VandaPhm ... dd 8092 7.28 6.50 6.66 -.45 57.70 35.50 VarianMed ... 22 62256 57.14 54.32 55.33 -.47 52.56 35.87 Ventas 2.14 4.3 29 70586 52.39 49.72 49.86 -1.81 40.00 23.32 VeoliaEnv 1.63e 6.4 ... 11663 28.05 25.48 25.55 -2.78 13.75 7.87 Verigy 30.25 18.27 Verisign 31.75 26.10 Verisk n


... dd 36297 9.03 8.08 8.17 -.76 ... 24 265525 30.25 28.35 28.53 -.97 ... 38 19544 30.30 28.00 28.31 -.19


34.13 25.79 VerizonCm1.90b 6.3 cc 931841 30.38 29.23 30.03 +.48 5.70 2.43 Versar 44.24 31.25 VertxPh


... 14 1358 2.72 2.43 2.48 -.09 ... dd 63442 37.55 35.35 36.19 -.35


... cc 216922 3.36 2.90 3.02 +.08


37.07 23.33 ViacomB .60 1.8 12 179714 34.01 31.94 32.51 -1.09 25.40 16.25 ViadCorp .16 .9 dd 4405 20.76 17.66 17.66 -2.77 22.55 13.08 VimpelCm .33e 2.1 10


33.31 21.74 VivoPart1.13e 4.7 ... 82207 25.43 24.12 24.18 -.98 82.18 30.00 VMware d21.94 13.83 Vocus


W-X-Y-Z


37.28 30.96 WGL Hold1.51 4.2 16 13709 36.80 35.25 35.60 -.85 51.77 35.59 WMS


4.60 4.41 4.48 +.03 ... 20 48817 38.23 35.70 37.76 -.55


31.00 24.69 WP Carey 2.02f 7.0 15 1649 30.65 28.33 28.85 -1.63 57.14 37.82 WPP plc 1.21e 2.3 ... 2065 55.91 51.97 52.16 -2.97 4.65 1.70 WSB Hldgs ... dd 74 2.77 2.30 2.30 -.41 56.27 47.77 WalMart 1.21 2.4 13 511081 52.48 50.00 50.40 -1.08 40.69 26.26 Walgrn .70f 2.5 14 368924 28.56 27.60 28.17 +.17 99.45 49.60 WalterEn .50 .7 18 95751 79.64 69.00 72.76 -3.95 29.24 15.19 WarnerChil ... 16 78100 28.77 27.29 28.26 +.96 d547.58348.83 WshPst 9.00 2.6 14 7447 386.37337.85 343.48 -34.08 32.95 24.60 WREIT 1.73 5.8 61 19389 31.60 29.22 29.90 -1.10 39.24 26.70 WasteCon ... 25 17424 39.24 37.31 37.89 -1.07 35.99 28.05 WsteMInc1.26 3.8 16 80756 34.75 32.83 33.01 -1.56 73.78 49.34 Waters 44.97 33.88 WatsnPh 23.00 12.34 WeathfIntl 51.98 30.97 WebMD


... 18 50177 66.98 62.35 62.39 -4.03 ... 19 48807 42.08 40.78 41.73 +.51 ... cc 406395 16.70 15.21 15.37 -1.16 ... 28 13166 51.98 50.44 51.22 +.37


22.68 10.64 WebsterFn .04 .2 dd 33387 18.61 16.38 16.39 -1.78 24.17 16.83 WeinRlt 1.04 5.3 37 65854 21.34 19.70 19.77 -1.38 38.32 30.51 WeisMk 1.16 3.4 13 2291 36.47 34.03 34.23 -1.89 39.12 22.25 Wellcare 70.00 44.04 WellPoint


... 32 43564 29.99 26.05 26.33 -1.22 ... 5 264953 55.70 50.72 51.79 -3.26


34.25 24.60 WellsFargo.20 .8 101553110 28.27 25.81 25.84 -1.91 5.55 3.83 WendyArby .06 1.5 24 210771 4.44 4.05 4.06 -.29 24.59 17.21 WernerEnt .20a 1.0 22 41049 22.58 20.78 21.02 -1.23 d44.84 33.58 WestPhm .64 1.9 14 7543 35.77 33.56 33.56 -1.70 24.63 18.91 WestarEn 1.24 5.2 15 55222 24.63 23.36 23.85 -.48 10.11 6.67 WstAstHI2 1.0810.9 q 15702 9.95 9.73 9.92 +.14 12.62 11.31 WAstInfOpp .48 3.9 q 5598 12.52 12.33 12.41 -.03 47.44 23.52 WDigital


20.64 14.65 WstnUnion.24 1.5 13 225594 16.66 15.78 15.98 -.31 14.40 6.28 Westmrld


... 4 445457 26.40 23.52 24.46 -1.73 ... dd 751 10.01 9.47 9.77 +.14


133.55 85.72 Westpac5.59e 5.6 ... 935 108.92 98.71 99.85 -7.50 19.72 12.43 Weyerh .20a 1.2 dd 168076 17.46 16.10 16.36 -.81 118.44 54.90 Whrlpl 1.72 2.2 10 99599 86.80 76.43 76.74 -8.18 363.37 279.09 WhtMtIns1.00 .3 7 796 323.50305.05 306.28 -14.22 93.59 45.52 WhitingPet ... 22 40725 92.99 85.73 87.73 -3.92 43.18 24.94 WholeFd


... 29 120482 37.25 35.09 36.42 -.06


24.66 15.81 WmsCos .50 2.6 26 194743 21.00 19.28 19.44 -1.40 48.95 18.50 WmsPtrs2.69f 6.2 13 17232 46.95 42.35 43.31 -3.19 31.70 13.73 WmsSon .60f 2.2 22 96036 28.60 25.85 26.68 -.98 34.98 24.97 WillisGp 1.04 3.5 17 30293 31.20 29.85 29.92 -.98 d20.23 9.08 WilmTr .04 .4 dd 71391 10.38 9.05 9.08 -1.06 25.97 14.14 WimmBD s .26e 1.4 ... 8231 19.46 18.06 19.13 -.16 11.82 6.02 Windstrm1.00 8.8 17 235733 11.70 11.23 11.33 -.22 d17.43 9.26 Winnbgo


... dd 14517 10.75 9.09 9.10 -1.57


14.84 8.40 Wipro s .08e .6 ... 16632 14.21 13.01 13.20 -.68 56.39 42.89 WiscEn 1.60 2.9 17 41201 56.39 54.65 55.22 -.22 50.33 31.62 WooriFn


... ... 41 37.26 34.80 34.92 -2.26


17.97 10.70 Worthgtn .40 2.9 25 25543 15.39 13.70 13.99 -1.17 27.94 14.12 Wyndham .48 1.9 16 116713 26.48 24.40 24.88 -1.28 93.99 51.36 Wynn 1.00 1.1 cc 108948 93.98 85.55 87.26 -4.01 20.39 13.83 XL Grp .40 2.2 40 243704 18.90 17.52 18.00 +.01 23.02 18.53 XcelEngy1.01f 4.5 14 173711 22.64 21.88 22.42 +.30 11.72 7.19 Xerox .17 1.9 13 632001 9.81 8.94 9.01 -.58 29.40 20.81 Xilinx


45.99 33.70 YPF Soc 3.03e 7.2 ... 140 43.40 40.12 42.26 -.24 19.12 13.52 Yahoo


... 22 9688 30.50 28.34 28.43 -1.81 ... 16 109208 54.49 51.31 51.44 -2.54


.64 2.6 14 437411 27.94 24.28 25.04 -2.71 ... 23 543275 14.52 13.75 13.83 -.51


14.37 8.42 Yamana g .08f .8 29 273837 10.06 9.50 9.73 -.25 28.72 13.26 YanzhouC.37e 1.8 ... 9925 22.14 20.46 20.84 -1.21 44.00 32.49 YumBrnds .84 2.1 18 141938 43.10 40.54 40.85 -1.51 31.00 23.52 ZebraT 64.77 44.53 Zimmer


30.29 12.50 ZionBcp .04 .2 dd 167195 21.96 19.66 19.89 -1.75 3.97 3.28 ZweigTl .37 9.9 q 14690 3.85 3.71 3.75 -.04


15.78 ...


22.45 10.03 VirgnMda h .16 .8 ... 184899 21.87 20.15 20.32 -1.42 7.69 3.01 VA Cmce ... dd 2957 6.70 5.86 5.86 -.61 97.19 66.04 Visa


.50 .7 20 303753 75.73 72.15 72.22 +.21 ... cc 133776 81.41 71.60 76.38 -4.05


... dd 5587 15.46 13.65 13.88 -1.44


24.85 17.04 Vodafone 1.32e 5.5 ... 315397 24.85 23.60 23.95 -.80 86.79 52.70 Vornado 2.60 3.2 28 65340 85.66 80.99 81.00 -3.20 d62 38.43 VulcanM 1.00 2.6 dd 80172 41.92 38.32 38.32 -3.30


Low Stock


22.02 PS USDBull 38.46 PwShs QQQ 47.37 ProShtS&P 28.37 PrUShS&P 33.43 ProUltDow 24.46 PrUlShDow 42.33 ProUltQQQ 15.12 PrUShQQQ 29.50 ProUltSP 34.45 ProUShL20 21.98 ProUSRE rs 22.75 ProUltRE rs 16.71 ProUShtFn 46.80 ProUFin rs 23.99 ProUltO&G 21.62 ProUBasM 16.88 ProUSR2K 21.97 ProUltR2K 26.27 ProUSSP500 103.38 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 16.20 ProUShEuro 81.98 RetailHT 91.40 SpdrDJIA 91.28 SpdrGold 114.01 SP Mid


98.12 S&P500ETF 13.50 SpdrHome 20.54 SpdrKbwBk 35.03 SpdrLehHY 19.45 SpdrKbw RB 30.10 SpdrRetl 33.58 SpdrOGEx 38.67 SpdrMetM 23.54 SemiHTr 27.67 SP Matls 27.49 SP HlthC 24.02 SP CnSt


24.94 SP Consum 48.56 SP Engy 13.35 SPDR Fncl 23.84 SP Inds 19.20 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 49.47 VangTSM 35.74 VangREIT 33.91 VangEmg 17.62 WT India


Div .26e .46e .40e


.51e .17e


.21e .13e


.02e .41e


1.66e 2.48e


1.65e 2.22e .12e .16e


4.49e .32e .56e .23e .35e .52e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.20e 1.82e .55e .12e


Last Chg. 24.11


44.72


+.76 -2.04


52.04 +1.88 33.64 +2.35 42.82


27.28 +1.64 55.06


18.00 +1.50 35.33 34.19


-2.91 -5.25 -2.77


24.58 +1.64 40.19


21.61 +1.83 51.70 28.45 29.50


-1.59 -3.06 -5.23


-2.44 -2.64


22.23 +2.57 26.12


-3.71


32.99 +3.36 130.12 -15.75 9.40


-1.35


14.87 +1.83 22.80 +1.79 88.11


103.35 118.74 133.58 108.31 14.15 22.86 38.79 21.95 36.88 40.23 48.61 25.70 31.30 29.10 26.80 30.75 53.35 14.07 29.40 21.27 30.70 7.29


33.79 55.00 49.78 41.31 23.39


-2.44 -3.34 +.90 -6.52 -4.08 -.84


-1.24 -.52


-1.69 -1.30 -2.07 -3.92 -2.02 -1.19 -.61 -.29


-1.28 -2.29 -.71


-1.45 -1.01 -.29 -.28


-2.41 -2.27 -1.84 -1.33 -.33

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
Produced with Yudu - www.yudu.com