HIDING SUNDAY, SEPTEMBER 12, 2010


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. 70.14 37.07 DolbyLab


52 Week


Continued from previous page Sales


31.41 21.30 DollarGn n 47.50 29.80 DllrTree s


44.94 32.65 DomRescs 1.83 4.2 15 84817 44.16 43.25 43.29 -.70 16.78 11.01 DmRsBW 1.11e 8.7 11 1872 12.76 12.03 12.76 +.29 79.00 33.57 Domtar grs1.00 1.6 10 15668 66.08 63.55 63.98 -.98 48.26 32.60 Donldson .50f 1.1 21 7310 44.59 43.41 43.95 -.25 23.20 14.87 DonlleyRR 1.04 6.3 13 75185 16.76 16.23 16.41 -.21 7.19 1.08 DoralFncl


32.05 21.40 DowChm .60 2.3 15 299285 26.29 25.37 25.99 -.48 40.24 25.57 DrPepSnap 1.00 2.9 16 216638 38.77 34.34 34.73 -3.57 44.77 26.61 DrmWksA ... 25 9427 31.25 30.14 31.17 -.04 30.58 16.28 DressBarn 39.02 27.42 DresserR


54.81 35.10 ENI 2.51e 6.0 ... 23069 42.11 41.06 41.82 -.57 114.95 72.25 EOG Res .62 .7 40 90015 92.56 88.34 92.20+1.87 47.43 32.23 EQT Corp .88 2.6 27 52705 34.64 33.75 34.42 -.06 14.49 7.70 EagleBncp 6.75 3.91 EagleBulk


34.99 21.16 EagleMat .40 1.7 37 9040 24.70 23.35 23.56 -.85 20.55 8.05 EstWstBcp .04 .2 dd 46282 16.46 15.59 16.31 +.11 42.23 33.11 Eastgrp 2.08 5.6 46 4676 37.79 36.65 36.99 -.96 71.95 49.85 EastChm 1.76 2.7 15 33763 65.95 64.45 65.15 -.33 81.78 53.95 Eaton 2.32f 3.0 17 53404 78.73 75.31 78.56+2.06 36.08 25.60 EatnVan .64 2.2 21 29073 29.05 27.98 28.66 +.05 16.80 13.14 EV TxAd 1.29 8.3 q 6687 15.59 15.11 15.59 +.22 13.37 9.21 EVTxMGlo 1.5314.1 q 33281 10.90 10.61 10.87 +.09 49.77 40.66 Ecolab .62 1.3 24 47497 49.50 48.66 48.79 -.62 u42.56 23.47 Ecopetrol 1.34e 3.2 ... 11423 42.68 39.75 41.47+1.09 36.72 30.37 EdisonInt 1.26 3.7 10 56576 35.02 34.10 34.39 -.49 61.56 31.52 EdwLfSci s ... 36 29210 61.56 59.01 59.03 -1.94 13.00 8.94 ElPasoCp .04 .3 10 220790 12.30 11.84 12.18 -.02 33.84 19.35 ElPasoPpl 1.60f 4.9 18 8785 32.70 31.82 32.65 +.08 8.24 4.25 Elan


53.73 37.45 EmersonEl 1.34 2.7 20 160426 50.82 49.24 49.81 +.05 56.20 42.47 EElChile 1.54e 2.9 ... 4001 53.99 52.00 53.86 +.76 60.20 38.02 EnbrEPtrs 4.11f 7.6 22 14417 55.18 53.63 54.25 -.95 52.04 37.05 Enbridge 1.70 ... ... 9015 51.68 49.32 50.70 -.58 35.63 26.02 EnCana g s.80 2.7 10 96048 29.36 28.18 29.12 +.50 29.61 19.11 EndoPhrm ... 10 34111 28.72 28.04 28.48 -.21 49.94 40.25 Energen .52 1.2 12 7967 46.23 44.27 44.86 -.22 u67.60 49.25 Energizer 14.21 3.76 EngyConv


36.63 26.51 Equifax .16 .5 14 24582 30.33 29.56 29.88 -.45 110.57 76.29 Equinix


20.00 14.12 EqtyOne .88 5.4 42 21759 17.03 16.19 16.44 -.71 49.08 26.71 EqtyRsd 1.35 2.8 57 96178 49.08 47.24 47.63 -1.23 12.39 8.94 EricsnTel .28e 2.6 ... 245931 11.06 10.14 10.91 +.52 u54.37 35.06 ErieInd 1.92 3.5 20 2330 54.82 53.21 54.38 +.38 113.03 72.43 EssexPT 4.13 3.8 67 8850 111.29108.01 109.49 -1.17 71.29 33.82 EsteeLdr .55 .9 24 43945 59.11 57.39 58.64 -.48 93.23 68.71 EverestRe1.92 2.3 9 10993 82.99 80.78 82.12 -.46 22.52 13.30 ExcoRes .16f 1.1 4 51475 14.49 13.75 14.39 -.15 52.23 37.24 Exelon 2.10 4.9 12 141800 42.96 41.71 42.82 +.60 27.51 18.30 Expedia .28 1.1 19 159256 26.35 24.61 25.86 +.45 44.37 25.51 ExpdIntl .40f .9 34 59801 43.79 42.56 43.65 +.53 54.00 36.50 ExpScrip s


16.38 9.13 ExtraSpce .33e 2.1 39 16529 16.31 15.56 15.84 -.45 76.54 55.94 ExxonMbl1.76 2.9 12 674561 61.59 60.45 61.20 -.12


F


98.01 37.04 F5 Netwks ... 53 67477 98.01 92.25 94.15 +.35 7.26 3.21 FBR Cap 33.35 23.22 FLIR Sys


u79.83 55.78 FactsetR .92 1.1 27 12009 80.62 78.11 80.57+1.59 12.73 7.10 FairchldS


... 13 12907 34.06 33.14 33.30 -.74 ... 29 92182 8.49 7.87 8.03 -.49


66.34 49.53 FMC Corp .50 .8 17 15221 66.34 64.15 64.21 -1.05 76.54 46.16 FMC Tech ... 22 41124 66.57 64.76 65.89 -.69 9.75 6.30 FNBCp PA .48 5.7 19 31260 8.55 8.06 8.48 +.23 48.35 30.78 FTI Cnslt


44.07 25.52 FamilyDlr .62 1.5 17 72373 43.09 42.15 42.60 +.09 56.65 34.41 Fastenal .84f 1.6 35 41580 51.11 48.67 50.92+1.56 97.75 69.78 FedExCp .48 .6 22 70813 85.86 81.33 84.16+1.53 23.89 6.11 FedAgric .20 1.9 ... 7027 11.37 10.20 10.48 -.92 82.96 57.42 FedRlty 2.68f 3.3 42 18297 82.54 79.73 80.18 -2.49 10.30 4.91 FedSignl .24 4.3 30 10602 5.87 5.50 5.62 -.13 8.99 2.85 FelCor


26.80 18.86 Ferrellgs 2.00 7.8 71 5008 25.60 24.81 25.55 +.16 24.46 12.82 FibriaCelu


17.00 12.60 FidlNFin .72 4.9 11 43824 14.89 14.58 14.83 -.08 30.78 21.62 FidNatInfo .20 .7 18 82469 27.63 27.11 27.37 -.13 15.95 8.76 FifthThird .04 .3 dd 385568 12.16 11.35 12.09 +.16 25.91 16.55 FstCashFn


4.08 1.85 FstMarblhd ... dd 5973 2.23 2.04 2.20 +.02 16.65 10.10 FstPotom .80 5.3 dd 6430 15.50 15.03 15.23 -.19 163.32 98.71 FstSolar


15.40 9.64 FstHorizon .72t ... dd 115656 11.17 10.16 11.13 +.70 9.33 3.69 FstInRT


... 16 8086 25.91 24.45 24.51 -1.22 ... dd 28082 4.94 4.42 4.92 +.22


119.83 81.35 Flowserve 1.16 1.1 13 24605 102.52 96.50 102.25+3.76 56.75 39.77 Fluor


u20.14 8.84 FocusMda ... cc 135298 20.65 19.10 20.36 +.40 52.27 35.16 FEMSA .32e .6 ... 29269 51.35 49.95 50.27 -1.11 14.57 6.61 FordM


51.25 27.70 FordC pfS3.25 6.8 ... 10041 48.10 47.11 47.60 ... 16.43 8.48 ForestCA 33.10 24.17 ForestLab 32.81 15.34 ForestOil


28.00 17.26 FranceTel 1.77e 8.5 ... 18173 20.87 20.32 20.79 -.21 121.90 84.00 FrankRes .88 .8 17 45793 105.81100.47 104.01+1.37 90.55 56.71 FMCG 1.20f 1.5 10 365310 80.00 76.40 79.31 +.76 57.94 44.83 FresenM .81e 1.4 ... 2623 56.73 55.81 56.24 +.16 50.72 36.31 FresM pr .84e 1.8 ... 24.77 19.15 FDelMnt


38.85 21.48 Frontline 1.90e 7.0 13 43948 27.93 26.55 27.01 -.57 11.75 6.77 FultonFncl .12 1.4 18 33063 8.88 8.43 8.76 +.04


G


35.75 25.40 GATX 1.12 3.8 17 10368 29.68 28.30 29.57 +.43 6.57 3.36 GSE Sy 8.17 4.76 GTSI


5.43 4.32 GabelliET .48f 9.8 q 12147 4.90 4.76 4.88 +.04 18.81 10.04 Gafisa s .14e 1.0 ... 47088 14.79 13.96 14.70 +.42 27.00 21.88 Gallaghr 1.28 5.0 20 15342 25.82 25.31 25.62 -.17 28.62 17.12 GameStop ... 8 88944 18.97 18.22 18.25 -.76 19.69 7.96 Gannett .16 1.2 6 141951 13.65 13.00 13.30 -.47 26.34 16.62 Gap


53.72 31.64 GardDenv .20 .4 20 7432 52.88 51.15 52.55 +.71 40.47 26.11 Garmin 1.50f 5.4 8 33660 28.39 27.63 27.82 -.58 29.99 16.57 Gartner


... 29 47274 29.99 27.39 27.44 -2.42


29.20 14.20 GencoShip ... 4 40490 16.89 15.80 16.00 -.70 79.00 55.46 GenDynam 1.68 2.7 10 93159 61.25 57.72 61.13+1.41 19.70 13.75 GenElec .48f 3.0 172363528 16.08 15.21 15.98 +.59 18.15 2.54 vjGnGrthP


17.99 12.00 Gerdau .21e 1.4 ... 174444 14.68 13.94 14.50 +.50 7.51 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


8.95 4.26 GenMarit .32m 7.4 dd 65767 4.60 4.26 4.35 -.27 38.98 29.31 GenMills s 1.12f 3.0 16 142043 37.20 35.84 37.19+1.13 18.30 11.04 Genpact .18 1.2 28 23607 15.76 14.70 15.65 +.65 22.99 13.60 Gentex .44 2.4 21 32642 18.70 18.04 18.39 -.28 45.42 34.91 GenuPrt 1.64 3.8 16 40110 43.70 41.98 42.66 -.87 3.35 .43 GenVec h 19.36 8.37 Genworth 71.01 45.39 Genzyme


... dd 14369 .49 .44 .48 +.01 ... 24 245092 12.20 11.35 12.11 +.08 ... dd 182437 71.01 70.21 70.79 +.30


... dd 61802 5.60 4.80 5.21 +.27 ... 18 8272 28.95 28.27 28.52 -.31 ... 10 276455 34.57 33.13 34.39 +.37


14.06 4.25 GladstnCap .84 7.3 15 2643 11.50 10.79 11.46 +.50 17.79 11.37 GladstnCm 1.50 8.8 cc 819 17.15 16.88 16.99 -.08 6.91 4.32 GladstInv .48 7.5 42 2988 6.50 6.12 6.37 -.11 43.47 32.15 GlaxoSKln1.98e 5.0 ... 52339 39.56 38.41 39.44 +.15 7.32 2.21 GlimchRt .40 6.4 dd 21316 6.43 6.12 6.22 -.10 10.77 4.05 GloblInd


... dd 27143 5.11 4.83 5.02 -.01


54.52 34.61 GlobPay .08 .2 16 12392 39.99 38.81 39.89 +.39 16.87 9.61 GolLinhas.40e 2.8 ... 30500 14.36 12.24 14.30 +.67 15.88 10.88 GoldFLtd .16e 1.1 3 135612 14.95 14.52 14.72 +.07 47.41 32.84 Goldcrp g .18 .4 dd 208970 43.53 41.12 41.45 -1.39 193.60 129.50 GoldmanS 1.40 .9 8 254557 150.75144.15 150.39+3.10 77.89 51.97 Goodrich 1.08 1.5 18 47301 72.97 69.30 71.37 -1.63 18.79 9.10 Goodyear 629.51 433.63 Google 30.30 16.84 vjGrace


... 16 160999 10.44 9.66 10.35 +.05 ... 21 84484 480.40463.02 476.14+5.84 ... 11 15425 27.43 26.33 26.66 -1.01


116.07 85.24 Graingr 2.16 1.9 18 20813 114.82110.20 114.73+3.30 13.00 2.50 GrtAtlPac


... dd 16374 3.54 3.17 3.23 -.18


20.29 16.63 GtPlainEn .83 4.4 15 22355 19.19 18.82 18.96 -.10 14.78 9.80 GtChina .01e ... q 4876 12.01 11.65 11.95 +.17 34.98 19.30 GreenMtC s ... 67 126756 34.98 31.13 34.19+2.22 22.16 17.04 GpTelevisa .52e 2.8 ... 88816 19.26 18.35 18.83 -.48 23.12 15.76 GuangRy59.00e 3.2 ... 1622 18.23 17.80 18.17 -.08 51.28 30.54 Guess .64 1.8 12 49015 35.92 33.58 35.77+1.23


H


29.01 23.85 HCC Ins .58f 2.2 9 15530 26.03 25.48 25.95 -.07 37.36 26.70 HCP Inc 1.86 5.1 87 79079 37.36 36.07 36.45 -.85 172.11 99.47 HDFC Bk .81e .5 ... 8080 168.98162.94 168.56 -1.02 64.42 43.25 HSBC 1.70e 3.3 ... 78866 51.39 50.41 50.86 +.18 35.22 21.10 Hallibrtn .36 1.2 23 386310 31.13 29.33 30.88 +.45 3.74 .75 HampRBk ... dd 1527 1.10 1.00 1.00 ... 18.00 13.06 HancBkTh .57e 3.9 q 3139 14.84 14.49 14.73 -.16 31.45 19.44 Hanesbrds ... 14 19430 26.07 24.99 25.48 -.50 19.53 13.01 HangrOrth ... 12 6513 14.38 13.37 14.31 +.76 46.39 40.01 HanoverIns1.00 2.2 15 7757 44.95 44.14 44.70 +.04 47.96 24.01 HansenNat ... 21 34623 47.96 45.73 45.88 -1.39 36.13 20.76 HarleyD .40 1.5 dd 68973 26.90 26.14 26.61 -.52 53.36 27.73 Harman


... 65 41851 34.81 31.58 32.02 -3.08


12.05 8.73 HarmonyG .07e .6 ... 75772 11.10 10.67 11.07 +.45 54.50 35.01 HarrisCorp1.00f 2.3 10 27634 43.65 42.38 42.92 -.91 37.65 19.89 Harsco .82 3.5 19 15770 23.87 22.88 23.57 +.30 30.46 18.81 HartfdFn .20 .9 8 280950 22.99 21.51 22.95 +.44 44.59 26.82 Hasbro 1.00 2.3 16 60249 44.09 42.94 43.34 -.15 4.85 .60 HaupgDig


... dd 15652 3.13 2.76 3.00 +.14


18.16 9.56 Haverty .02e ... 18 1839 10.36 9.74 9.76 -.49 6.84 2.63 Headwatrs ... dd 15936 3.49 3.21 3.30 -.16 47.98 38.42 HltCrREIT 2.76f 5.9 46 35233 47.81 46.37 46.70 -1.05 25.24 19.61 HlthcrRlty1.20 5.1 59 17807 24.29 23.57 23.59 -.74 28.18 12.90 HealthNet 7.47 3.62 HeclaM


... 14 34627 26.73 24.74 26.49+1.24 ... 45 286716 6.05 5.65 5.80 -.05


47.84 38.15 Heinz 1.80 3.8 17 78906 46.99 46.12 46.90 +.48 9.72 3.30 HellnTel .12e 3.2 ... 11609 3.91 3.49 3.75 +.12 49.13 32.34 HelmPayne .24 .6 35 31124 40.61 38.47 40.27 +.88 62.63 49.10 HSchein


... 16 18837 56.37 54.64 56.16+1.19


59.45 30.10 Herbalife1.00f 1.7 15 31205 59.45 56.23 57.59+1.14 52.10 35.05 Hershey 1.28 2.8 22 58540 47.05 45.53 45.94 -1.20 15.60 8.36 Hertz 66.49 48.70 Hess


49.72 33.71 HewittAsc


54.75 37.32 HewlettP .32 .8 10 935532 40.16 38.08 38.28 -2.06 19.53 9.86 Hexcel


... 40 119207 10.12 9.47 10.05 +.33 .40 .7 11 124643 55.16 53.00 54.42 -.87 ... 18 41812 49.72 49.13 49.24 -.42


... 30 20130 18.13 17.34 17.77 -.36


35.24 26.25 HighwdPrp 1.70 5.3 43 45202 32.58 30.96 32.07 -.63 35.89 19.29 Hill-Rom .41 1.2 23 10420 34.08 32.91 33.90 +.04 45.02 26.01 Hitachi 19.72 13.22 Hologic


... ... 959 43.42 42.20 42.90 +.89 ... 37 84522 15.45 14.61 15.26 +.14


37.03 24.47 HomeDp .95 3.2 17 333070 29.89 29.28 29.68 -.17 53.14 36.90 HomeProp 2.32 4.6 68 16846 52.76 50.22 50.47 -2.32 37.23 28.33 Honda


... ... 13679 33.57 32.82 33.33 -.56


48.63 35.42 HonwllIntl 1.21 2.8 15 169562 42.92 41.81 42.81 -.01 u44.41 34.64 Hormel .84 1.9 15 13910 44.55 43.82 44.55 +.22


... ... 47354 14.95 14.50 14.66 -.08 .40 2.3 10 202790 17.71 17.14 17.37 -.28


... 53 1566 3.85 3.56 3.72 -.08 ... 14 56 5.28 5.15 5.18 -.19


8.57 6.82 FrontierCm .75 9.7 11 516377 7.78 7.51 7.72 -.03 16.54 11.03 FrontierOil


... 12 4445 22.43 21.89 22.41 +.18 ... dd 113515 13.39 12.30 13.22 +.80


2 46.75 46.74 46.74+1.70


55.68 37.05 FortuneBr .76 1.6 20 71545 48.33 46.58 47.94 -.01 51.20 26.14 Fossil Inc 35.82 20.33 FosterWhl


... 13 118909 30.17 29.23 29.74 +.18 ... 17 47394 29.42 27.73 28.99 +.64


.50 1.0 15 61708 49.00 47.54 48.59 +.51


... 61676063 12.07 11.64 11.79 -.28 ... dd 49381 12.84 12.01 12.79 +.46


... 17 24689 51.20 49.40 50.39 +.19 ... 9 49260 24.00 22.92 23.90 +.56


20.36 13.84 1stSrceCp .60 3.6 17 475 16.98 16.34 16.78 -.22 47.82 33.57 FirstEngy 2.20 5.9 13 79934 38.12 37.23 37.40 -.38 55.27 44.80 Fiserv 8.38 4.86 Flextrn


... 17 34524 53.00 51.65 52.70 -.28 ... cc 307386 5.61 5.25 5.52 +.05


... 19 44157 140.00134.00 138.41+1.96


... dd 34921 4.41 4.19 4.28 -.13 ... ... 52775 17.44 16.80 17.19 +.02


... dd 4999 3.55 3.46 3.55 ... ... 18 82963 27.20 26.06 26.83 +.07


... 26 152568 45.79 43.43 45.68+1.60


... ... 1290 4.85 4.62 4.73 -.07 ... 77 15141 96.86 94.28 94.53 -2.41


36.89 26.57 EngyTEq 2.16 5.9 26 16442 36.89 35.45 36.54+1.05 51.95 40.06 EngyTsfr 3.58 7.5 37 20076 47.66 46.62 47.57 +.33 24.84 13.76 Enerpls g 2.16 ... 28 17200 23.99 23.42 23.95 +.13 23.88 17.18 Enersis .68e 2.9 ... 16151 23.34 22.42 23.28 +.09 52.32 33.33 ENSCO 1.40 3.2 10 55259 44.99 42.38 44.12+1.25 84.44 70.35 Entergy 3.32 4.1 11 46859 80.79 79.46 80.09 +.12 56.43 27.65 EnterpGP 2.24f 4.0 32 23570 56.43 54.69 55.75+5.85 39.29 26.84 EntPrPt 2.30f 6.1 20 56637 38.50 37.75 37.95 -.50 16.83 2.26 EntreM rsh ... dd 1409 3.05 2.69 2.88 +.19 9.15 3.33 EqualEn g


... 13 22848 68 65.31 66.84 +.54 ... dd 75826 5.22 4.45 4.90 +.31


23.93 14.81 EAndinA .93e 4.0 ... 229 23.35 22.76 23.30 +.25 28.49 16.53 EAndinB 1.01e 3.6 ... 181 28.24 27.04 28.00 +.41 27.44 19.14 EBrasAero .38e 1.4 ... 27399 27.40 26.48 26.91 -.06 19.98 12.36 EmergBio


... 34 4832 18.79 18.15 18.48 -.44


20.06 9.91 EldorGld g .05 ... 51 183132 19.80 18.75 18.98 -.12 21.05 14.06 ElectArts


... dd 71239 4.70 4.40 4.66 +.16 ... dd 113621 16.54 15.89 16.24 -.22


... 21 1024 11.99 11.44 11.93 +.05 ... 17 46452 5.10 4.81 4.99 -.09


42.86 30.06 DuPont 1.64 3.9 12 171768 42.86 41.86 42.29 -.22 28.19 12.18 DuPFabros .48f 1.8 cc 19700 26.50 25.54 25.97 -.35 17.94 15.33 DukeEngy .98f 5.6 13 247634 17.58 17.30 17.53 +.18 14.35 10.19 DukeRlty .68 5.7 dd 62045 12.06 11.75 11.92 -.10 84.95 65.34 DunBrad 1.40 2.0 14 9948 68.68 67.88 68.45 -.34 20.80 11.15 ETrade rs 28.37 19.06 eBay 20.97 16.05 EMC Cp


... dd 90731 14.43 13.75 14.19 +.06 ... 13 620931 24.63 23.45 24.10 -.03 ... 28 687611 20.34 19.64 19.98 +.07


... 14 31214 22.99 22.13 22.57 -.32 ... 18 15126 38.39 36.95 38.01 +.45


55.50 34.81 Dover 1.10f 2.2 18 42303 49.66 48.53 49.20 -.01 6.89 2.73 DoverDG .12 3.5 16 437 3.50 3.39 3.46 +.05 2.40 1.21 DoverMot


... dd 66669 1.81 1.35 1.73 +.26 ... dd 241 1.79 1.62 1.63 -.14


... 24 26274 57.35 53.54 54.12 -3.07 ... 18 41947 28.24 27.31 27.45 -.58 ... 18 46016 47.33 45.65 46.54 +.51


52 Week 59.75 38.91 Hospira


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 19 31826 55.00 53.41 54.65 +.35


Sales


28.32 17.80 HospPT 1.80 8.6 24 33136 21.22 20.55 20.99 -.03 17.09 9.64 HostHotls .04 .3 dd 227560 14.43 13.84 14.21 +.05 8.05 3.20 HovnanE


... dd 59562 4.08 3.79 3.84 -.19


30.65 20.39 HuanPwr 1.23e 5.2 ... 3519 23.72 23.22 23.69 -.51 52.59 37.98 HubbelB 1.44 3.0 14 3588 47.93 46.58 47.51 -.02 14.75 11.35 HudsCity .60 4.9 11 175051 12.28 11.85 12.25 +.31 31.52 21.19 HughesCm ... dd 1557 25.08 24.08 25.03 +.28 34.49 17.30 HumGen u52.66 35.66 Humana


... ... 4822 39.68 38.12 39.12 -.12


5.19 2.71 Hypercom ... 23 12871 3.71 3.35 3.62 +.22 I


21.00 12.19 IAMGld g .06 ... 33 187749 19.35 17.23 17.31 -1.42 31.06 20.86 ICF Intl


45.95 31.03 ICICI Bk .53e 1.2 ... 71836 45.68 43.42 45.64+2.33 68.57 47.52 IdexxLabs


24.00 12.47 IESI-BFC g .50a ... 30 7780 23.87 22.87 23.43 -.07 64.78 47.25 IHS Inc 18.89 6.78 ING


... 17 2920 23.11 21.71 22.17 -.69 ... 26 5580 59.46 56.92 57.48 -.82 ... 29 9178 64.66 63.10 63.58 -1.17


... ... 50647 9.84 9.31 9.75 -.03


6.34 4.70 INGPrRTr .33 5.8 q 16551 5.72 5.53 5.70 +.11 61.21 50.41 iShUSIdx .95e 1.7 q 786 55.70 54.73 55.61 +.19 u60.32 42.90 ITC Hold 1.34f 2.2 23 13890 60.84 59.05 60.75+1.12 57.99 42.05 ITT Corp 1.00 2.2 13 48947 46.18 45.21 45.60 -.45 51.65 30.12 Icahn Ent 1.00 2.8 dd 1798 35.18 33.43 35.12 +.88 35.54 26.08 IDEX


52.72 40.33 ITW 1.36f 3.0 15 138255 45.99 44.66 45.73 +.73 47.44 25.59 Illumina


.60 1.8 19 14173 33.04 32.13 32.85 +.10 ... 78 38834 45.35 43.88 45.04 +.43


21.30 8.58 Imax Corp ... 22 26230 15.43 14.39 14.73 -.36 43.54 35.18 ImpOil gs .44 ... ... 4995 38.18 37.19 38.02 +.01 u34.75 26.61 IndiaFd


... q 10469 35 33.76 34.97+1.09


41.87 30.33 IndoTel 1.25e 3.0 ... 6871 41.17 39.76 41.16 +.85 34.61 23.49 Indosat .76e 2.7 ... 760 28.98 27.67 28.21 +.91 33.06 15.00 InergyHld s1.36f 4.7 53 10194 29.10 26.65 29.10 +.90 43.95 28.70 Inergy 2.82f 7.3 dd 132921 38.63 35.56 38.57 +.66 35.25 18.70 Informat


... 46 38225 35.25 34.17 34.80 +.16


64.50 45.10 InfosysT .54e .9 27 35619 62.65 60.55 62.33+1.67 40.65 28.77 IngerRd .28 .8 21 84131 34.88 33.99 34.59 -.01 10.29 7.17 InlandRE .57 7.3 dd 18937 8.23 7.75 7.81 -.43 10.25 5.93 IntegralSy 13.93 3.25 ISSI


... dd 1560 6.93 6.67 6.89 ... ... 6 20098 8.30 7.45 7.86 +.13


50.92 33.72 IntegrysE 2.72 5.5 24 24186 50.46 49.24 49.72 -.49 24.37 17.60 Intel


34.00 23.40 IntractDat .80 2.4 25 129.53 86.50 IntcntlEx


18.63 12.19 IntCtlHtl .42e 2.4 ... 8002 17.17 16.33 17.15 +.51 15.64 9.51 Intermec


.63 3.5 112906946 18.41 17.75 17.97 -.46 33.84 ...


... 21 31245 106.00101.42 105.52+3.19 ... dd 10693 11.96 11.48 11.88 +.32


134.25 116.00 IBM 2.60 2.0 12 166090 128.29125.39 127.99 +.41 51.77 35.17 IntFlav 1.08f 2.3 16 31222 47.72 46.54 46.66 -1.06 23.30 14.52 IntlGame .24 1.5 25 87018 15.65 15.09 15.53 -.07 29.25 19.33 IntPap .50 2.2 49 254552 22.45 21.33 22.39 ... 25.13 17.50 IntlRectif 84.05 28.34 InterOil g 9.93 5.71 Interpublic


... 17 21520 20.20 19.03 19.38 -.87 ... 86 13799 62.54 59.82 60.72 -1.68 ... 35 202664 9.56 8.99 9.54 +.34


9.74 3.71 Intersectns .60 7.0 dd 1679 9.00 8.50 8.61 -.22 45.10 27.20 Intuit 393.92 228.77 IntSurg


24.07 16.37 Invesco .44 2.2 25 97560 20.26 19.28 20.09 +.34 29.21 20.09 IronMtn .25 1.2 21 112825 21.21 20.29 21.14 +.14 23.95 16.33 ItauUnibH.59e 2.7 ... 226286 22.04 21.54 21.67 -.18 18.99 10.37 IvanhM g


50.96 30.06 JCrew 13.95 5.35 JDS Uniph 50.68 33.70 JacobsEng


... 14 66458 35.20 33.41 34.53 +.73 ... dd 298682 11.74 10.09 11.50+1.22


48.20 35.16 JPMorgCh .20 .5 121174547 40.32 38.22 39.76 +.59 18.49 10.17 Jabil


.28 2.3 23 201124 12.43 11.25 12.22 +.49 ... 19 39327 37.59 36.67 36.84 -.28


35.11 24.43 Jarden .33 1.1 20 20365 29.36 27.97 29.15 -.02 30.99 20.15 Jefferies .30 1.3 15 22778 24.50 23.39 23.98 -.02 6.95 4.64 JetBlue


66.20 56.86 JohnJn 2.16 3.6 13 363694 60.03 58.42 59.98+1.05 35.77 23.62 JohnsnCtl .52 1.8 14 143981 29.00 27.77 28.43 -.61 24.72 13.72 JonesApp .20 1.2 dd 48810 17.92 16.69 17.20 -.27 84.49 43.46 JonesLL .20 .3 32 14309 83.71 79.78 79.94 -1.11 43.73 25.79 JosABnk s


66.30 38.31 JoyGlbl .70 1.1 15 81600 66.30 61.41 64.86+1.88 32.16 22.25 JnprNtwk 27.08 15.28 K12


... 32 163026 6.10 5.52 5.69 -.42


... dd 37684 18.77 17.82 18.00 -.65 J-K


... 25 159463 45.10 43.20 43.47 -.54 ... 35 17977 285.98277.14 280.03 -1.15


KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales


54.75 31.80 NBTY 32.57 18.71 NCI Inc


... dd 72564 30.48 29.30 29.99 -.14 ... 8 47479 52.93 50.32 52.78+1.70


39.65 29.03 HuntJB .48 1.4 26 74677 35.12 33.72 34.02 -.49 7.40 3.50 HuntBnk .04 .7 dd 598365 5.98 5.46 5.85 +.13 43.88 25.75 Hyatt n


17.32 13.98 NTT DOCO .57e 3.3 ... 2755 17.32 17.08 17.26 +.35 13.30 10.94 NV Energy .44 3.4 14 88048 13.30 12.94 12.95 -.26 769.50 595.00 NVR


16.00 9.18 NCR Corp ... 14 43505 13.84 13.45 13.64 -.09 16.35 12.78 NFJDvInt .60 3.9 q 11002 15.46 15.05 15.45 +.26 43.95 25.22 NII Hldg 29.25 20.02 NRG Egy .74 .26 NTN Buzz


... 14 40678 54.65 54.50 54.56 -.01 ... 11 1601 19.55 18.71 19.04 -.42


... 22 49229 39.92 37.54 39.54+1.14 ... 10 76253 22.01 21.22 21.84 +.19 ... dd 1017 .43 .36 .41 +.02


14.08 10.23 NXP Sem n ... ... 25462 12.63 11.42 11.98 +.09 34.82 22.30 NYSE Eur 1.20 4.0 13 123419 29.80 29.03 29.69 -.25 27.05 15.54 Nabors


23.11 17.18 NasdOMX ... 13 79786 19.14 18.59 18.96 -.23 41.07 26.38 NashF .72 1.8 dd 2117 40.25 39.09 39.89 +.03 8.37 2.11 NBkGreece ... ... 285834 2.73 2.32 2.36 -.43 54.42 42.83 NatFuGas 1.38f 3.1 17 22996 45.42 44.14 45.21 +.50 50.83 33.82 NatGrid 7.17e 6.7 ... 24821 43.62 41.81 43.45+1.11 50.17 32.18 NOilVarco .40a 1.0 11 118258 41.28 39.29 41.10 +.65 25.47 18.87 NatRetPrp 1.52f 6.2 63 24385 25.20 24.51 24.58 -.54 d16.20 12.41 NatSemi .40f 3.3 11 374162 13.19 11.84 12.08 -1.18 39.84 29.73 NatwHP 1.84f 4.7 35 24168 39.84 38.95 39.23 -.01 58.00 31.53 Navistar


29.25 17.29 NalcoHld .14 .6 20 54722 25.50 24.38 24.76 +.15 6.25 4.05 NamTai


... 76 160723 17.78 16.79 17.49 +.09 ... 26 1691 4.81 4.68 4.75 -.07


21.95 9.32 NeenahP .40 2.6 10 3446 15.44 14.93 15.26 -.15 15.84 7.97 NektarTh 14.92 9.10 NetServic 47.89 23.32 NetApp 48.50 26.16 Netease 149.74 40.80 Netflix


3.76 2.55 NBRESec .24 6.6 q 6030 3.70 3.63 3.65 -.05 3.49 1.10 Neuralstem ... dd 4176 2.09 1.85 2.07 +.06 26.73 20.20 NeuStar 104.60 65.92 NewOriEd


... 21 21806 12.99 12.70 12.85 -.10 ... 34 353792 47.89 43.74 46.33+2.28 ... 18 45596 39.94 37.25 38.41 -1.61 ... 58 167090 149.74137.60 146.16+7.68


17.96 13.11 NewellRub .20 1.2 14 180635 17.29 16.00 16.83 +.73 60.50 39.26 NewfldExp ... 13 44934 51.76 50.03 51.27 +.11 126.89 81.80 NewMarket1.50 1.4 9 2716 108.00102.95 106.40 +.16 63.38 41.45 NewmtM .60f 1.0 16 179040 62.70 59.86 60.68 -.19 17.00 10.94 NewsCpA .15 1.1 14 435670 13.61 13.01 13.51 +.05 18.80 12.78 NewsCpB .15 1.0 16 49573 15.20 14.62 15.10 +.05 26.92 17.20 Nexen g .20 ... ... 51815 19.79 19.15 19.63 -.15 56.57 45.29 NextEraEn 2.00 3.6 14 72429 55.20 53.75 55.16 +.52 17.91 12.83 NiSource .92 5.4 15 282413 17.82 16.90 17.04 -.87 45.44 34.96 Nicor 1.86 4.2 14 14464 44.74 43.78 44.37 +.03 27.36 18.21 Nidec .17e .8 ... 1432 22.26 21.92 22.13 +.04 78.55 53.52 NikeB 1.08 1.5 19 80738 75.02 73.60 73.75 -.50 24.09 19.59 NipponTT


34.19 26.44 NordicAm 1.55e 5.7 ... 14793 27.50 26.70 27.05 -.66 46.22 28.44 Nordstrm .80 2.4 14 121320 33.83 32.50 33.27 -.20 61.59 42.58 NorflkSo 1.44f 2.4 17 95761 59.03 57.18 58.85 +.94 23.00 8.12 NortelInv


... 15 12121 42.49 40.97 41.27 -.74 ... 38 171928 29.19 27.95 28.28 -.71


... 32 5078 24.35 23.70 23.90 -.46


55.42 37.06 KB FnclGp ... ... 13071 42.58 40.56 42.58+1.05 20.70 9.43 KB Home .25 2.1 dd 86159 11.96 11.45 11.65 -.27 24.86 17.28 KBR Inc .20 .8 13 47448 24.86 24.11 24.34 -.09 37.71 26.69 KLA Tnc 1.00f 3.5 49 132781 29.85 27.94 28.43 -1.92 22.81 15.81 KT Corp


... ... 26973 19.31 18.51 19.23 -.02


42.32 22.57 KC Southn ... 24 45210 38.64 36.24 38.18+1.02 27.54 19.96 KA MLP 1.92 7.4 q 16590 26.20 25.54 25.79 -.41 56.00 47.25 Kellogg 1.62f 3.2 16 59165 51.32 50.03 51.27 +.86 9.84 5.29 Keycorp .04 .5 dd 571802 8.31 7.61 8.22 +.19 67.03 57.10 KimbClk 2.64 4.0 13 86487 66.60 65.51 66.26 +.74 16.72 11.54 Kimco .64 4.1 49 100327 15.83 15.30 15.55 -.30 69.90 52.62 KindME 4.36f 6.3 32 16290 69.07 68.32 68.69 -.11 61.72 46.10 KindMM 4.36t ... 65 6385 61.55 60.85 60.95 -.50 13.20 7.18 KingPhrm


23.91 14.84 Kinross g .10 .6 35 216016 17.75 16.45 16.86 -.57 60.89 44.07 Kohls


... 55 100912 9.53 9.01 9.37 +.15 ... 14 124592 49.90 48.28 48.66 -.90


5.14 2.71 KopinCp 18.20 10.43 KoreaElc 31.09 25.72 Kraft


5.15 2.56 KrispKrm


... 12 27933 3.38 2.98 3.09 +.09 ... ... 25262 13.09 12.16 13.06 +.39 1.16 3.8 11 219766 30.85 30.32 30.78 +.20 ... 72 16547 4.46 4.16 4.31 -.15


24.80 19.08 Kroger .38 1.8 cc 235723 21.38 20.57 21.25 +.56 51.08 37.35 Kubota 105.85 77.70 Kyocera


... ... 720 44.34 43.36 44.19+1.40


... ... 144 91.65 89.41 91.53+1.68 L


97.81 66.11 L-3 Com 1.60 2.3 9 31316 70.50 67.92 68.50 -2.18 30.50 11.84 LAN Air .46e 1.6 35 26278 29.83 27.92 29.46+1.36 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.06 LabCp


43.76 31.72 LamResrch ... 13 90136 37.48 35.39 36.24 -1.69 71.71 50.26 Landauer 2.15 3.6 22 808 60.15 57.71 59.13 +.76 32.54 12.95 LVSands


... ... 62018 16.29 15.20 15.78 -.02 ... 23 13972 20.67 19.33 19.56 -.50 ... 13 197718 4.33 4.16 4.18 -.14 ... 15 48329 76.93 73.86 76.65+1.60


... dd 969224 32.54 30.54 31.62 +.63


28.22 15.71 LaSalleH .04 .2 dd 32392 22.75 21.97 22.11 -.64 44.62 25.70 Lazard .50 1.5 dd 34397 33.62 31.95 32.70 -.64 84.97 55.24 LearCorp n ... ... 23065 77.70 71.23 71.56 -5.69 34.83 24.00 LeggMason .16 .6 22 49040 28.57 27.16 28.53 +.60 25.15 17.89 LeggPlat 1.08f 5.0 18 99519 21.47 20.72 21.39 +.35 44.38 29.22 LenderPS .40 1.3 10 21097 32.19 30.85 31.93 +.44 28.37 18.80 LeucNatl 42.14 19.14 Lexmark


... 29 34423 23.48 22.68 23.14 +.04 ... 10 40031 39.07 37.33 38.91+1.14


4.98 3.82 LbtyASE .29e 6.9 q 17593 4.23 4.13 4.23 +.04 30.00 18.75 LibGlobA 29.92 18.79 LibGlobC


... dd 68658 29.55 28.66 29.32 +.32 ... ... 12034 29.47 28.60 29.25 +.37


16.80 9.68 LibtyMIntA ... 13 128941 11.95 11.19 11.87 +.08 49.19 19.52 LibMCapA ... dd 14577 48.85 47.20 47.70 -1.13 62.00 46.04 LibStrzA n


36.18 27.18 LibtProp 1.90 5.9 75 24306 32.52 31.66 32.21 +.11 56.19 41.10 LifeTech


... ... 8164 61.43 59.31 61.09 +.34 ... 16 59281 47.00 44.97 46.91 +.90


38.00 32.02 LillyEli 1.96 5.5 9 177790 35.52 34.43 35.43 +.77 28.78 15.20 Limited .60a 2.4 15 175334 26.16 24.91 25.38 -.83 33.55 20.65 LincNat .04 .2 14 180928 25.71 24.41 25.50 -.59 33.06 25.56 LinearTch .92 3.1 19 132509 31.09 29.51 29.98 -.81 31.83 21.37 LinnEngy 2.52 8.2 dd 36758 30.90 29.25 30.74 +.95 u14.50 7.81 Liquidity 9.72 3.90 LizClaib


... 29 4629 14.71 13.68 14.71 +.78 ... dd 39082 4.85 4.55 4.63 -.20


5.38 2.88 LloydBkg1.45r ... ... 84846 4.67 4.38 4.65 +.12 5.50 3.19 LoJack


82.26 70.24 Lorillard 4.50f 5.5 13 48505 81.91 80.07 81.76+1.06 13.44 4.97 LaPac


M


96.15 58.27 M&T Bk 2.80 3.2 21 24615 88.40 84.67 86.57 -2.36 10.92 3.19 MBIA


... dd 95766 10.46 9.96 10.16 -.04


6.98 2.95 MCG Cap .24 4.2 39 14553 5.79 5.62 5.78 +.05 24.22 17.11 MDU Res .63 3.2 14 21032 19.72 19.33 19.58 +.06 8.39 6.14 MFA Fncl.76m10.1 8 123314 7.59 7.47 7.49 -.06 7.09 5.89 MIN h .58 8.3 q 13767 7.09 6.92 7.01 +.04 6.99 5.96 MMT .54 7.8 q 8950 6.92 6.87 6.91 -.03 13.80 3.72 MGIC


16.66 8.54 MGM Rsts ... dd 832657 10.63 9.55 10.34 +.50 38.61 25.43 MSCI Inc


... dd 144799 8.84 8.14 8.54 -.03 ... 36 15276 33.38 32.31 33.00 +.35


47.19 26.29 Macerich 2.00 4.7 24 36201 43.91 42.02 42.21 -1.79 38.74 27.77 MackCali 1.80 5.5 49 21734 32.78 31.84 32.56 -.28 25.25 15.19 Macys .20 1.0 15 246094 21.00 20.22 20.80 -.07 50.36 36.35 MagelMPtr2.93f 5.9 18 13020 50.04 49.21 49.78 -.22 86.22 39.00 MagnaI g1.20f 1.5 16 30415 85.74 78.32 79.15 -6.50 24.99 13.26 MagyarTel1.87e12.1 ... 821 15.53 14.87 15.42 +.23 39.65 25.55 Makita .41e 1.4 ... 435 30.02 29.19 29.42 +.21 53.07 34.69 ManTech


... 11 5199 37.74 36.47 37.23 +.50


16.43 6.93 Manitowoc.08 .8 dd 53543 10.41 9.89 10.07 -.33 63.00 39.94 ManpwI .74 1.6 cc 19680 48.45 46.62 46.99 -1.73 21.95 10.60 Manulife g .52 ... ... 115840 13.04 12.21 12.99 +.28 35.71 27.64 MarathonO1.00 3.1 12 173887 32.56 31.52 32.32 +.16 8.28 3.88 MarineP 392.55 311.85 Markel


37.00 19.75 MarkWest 2.56 7.3 42 7309 35.00 33.65 34.98+1.06 38.15 22.87 MarIntA .16 .5 37 112435 36.02 34.65 35.51 +.16 25.47 20.21 MarshM .80 3.3 18 122094 24.48 24.01 24.12 -.46 10.66 4.97 MarshIls .04 .6 dd 284322 7.28 6.69 6.96 -.11 25.22 17.09 Martek 8.84 4.28 MStewrt


... 17 7949 22.80 21.70 22.50 +.55 ... 77 9547 4.74 4.50 4.63 -.06


103.44 71.50 MartMM 1.60 2.1 43 25338 80.68 76.53 77.35 +.07 22.87 13.36 MarvellT


... 28 657012 17.59 16.84 17.02 +.02


18.78 9.94 Masco .30 2.7 dd 137037 11.34 10.77 10.93 -.50 54.80 25.52 MasseyEn .24 .8 ... 110315 32.27 30.32 31.84 +.21 269.88 191.20 MasterCrd .60 .3 16 68094 205.93191.20 198.14 -8.84 24.60 17.50 Mattel .75 3.4 13 114026 22.17 21.55 22.04 +.10 21.36 15.67 MaximIntg .84f 5.3 40 124236 16.95 15.89 15.99 -.92 65.21 41.61 Maximus .48 .9 16 2060 56.64 55.38 56.06 -.40 41.32 32.90 McCorm 1.04 2.5 16 20952 41.32 40.31 40.87 +.32 14.95 9.93 McDrmInt s ... 7 81095 13.69 13.19 13.48 -.21 76.26 53.88 McDnlds 2.20 2.9 17 348736 76.26 73.66 75.01 -.08 36.94 23.55 McGrwH .94 3.1 12 48795 30.41 28.95 30.24 +.56 71.49 55.40 McKesson .72 1.2 13 71739 59.86 58.43 59.35 -.60 47.35 29.53 McAfee


... 27 131692 47.30 47.11 47.24 -.11


u56.35 38.49 MeadJohn .90 1.6 28 41364 56.81 54.58 56.70+1.56 29.74 20.81 MeadWvco.92 3.9 16 48455 23.68 22.98 23.66 +.32 31.79 13.06 Mechel


... 14 72105 25.51 23.61 24.83 +.44


66.94 43.45 MedcoHlth ... 16 176725 47.62 44.50 47.62+2.56 13.60 7.24 MediaGen ... dd 2691 9.02 8.07 8.22 -.52 11.42 7.41 MedProp .80 8.0 40 33437 10.47 9.93 9.95 -.16 46.66 30.80 Medtrnic .90 2.7 11 253275 33.47 32.23 33.34 +.36 10.10 6.59 MentorGr 73.00 32.65 MercadoL


... dd 42828 10.07 9.65 10.01 +.17 ... 76 17210 73.00 69.03 72.51+2.14


41.56 30.29 Merck 1.52 4.1 13 700721 36.71 35.34 36.65+1.06 26.20 16.03 MeridBio .76 4.2 24 10597 19.68 18.02 18.18 -1.50 25.44 15.19 Meritage


47.75 32.16 MetLife .74 1.8 12 232896 41.58 40.03 40.49 -.97 10.65 5.52 MetroPCS 130.17 86.48 MettlerT


... 19 11386 19.50 18.60 18.95 -.51 ... 17 185374 9.82 9.31 9.74 +.21


31.71 23.55 Microchp 1.37f 4.9 19 148882 29.37 27.72 28.04 -1.31 11.40 6.12 MicronT 40.04 25.68 MicrosSys


31.58 22.73 Microsoft .52 2.2 62195886 24.30 23.74 23.85 -.44 106.86 63.81 MicroStr 12.50 6.29 Midas


... 28 13875 39.80 38.35 38.87 -.12 ... 17 3298 83.08 80.96 82.30 +.31


... 21 915 7.77 7.41 7.45 -.34


18.00 11.50 Middleburg Financial.40 2.8 42 97 14.70 14.10 14.30 -.19 18.70 14.74 MdsxWatr .72 4.5 19 1816 16.62 16.09 16.12 -.49 99.23 61.98 Millicom 7.24e 2.7 12 18779 99.23 94.72 98.25 -.54 106.99 65.74 Millipore


... 31 106.95


40.35 25.52 MindrayM .20e .7 21 50622 30.16 28.20 29.41 +.75 2.00 .01 Mirant wtA ... ... 1326 .04 .01 .01 ... 6.14 4.48 MitsuUFJ


356.54 233.62 Mitsui 4.03e 1.5 ... 161 278.52264.06 277.58+14.16 4.51 2.99 MizuhoFn


23.59 17.20 MobileTel s ... 49 68911 21.32 20.52 21.15 -.32 66.93 39.84 Mohawk


... ... 95091 4.87 4.75 4.77 -.03 ... ... 19337 3.16 3.08 3.09 -.06 ... 26 22266 48.66 46.02 48.13 -.71


23.66 17.50 Molex .61 3.2 46 32883 19.40 18.85 18.90 -.42 20.13 14.92 MolexA .61 3.8 39 5756 16.40 15.98 16.00 -.33 51.33 38.44 MolsCoorB 1.12 2.5 11 35635 45.21 44.04 44.08 -.51 87.06 44.61 Monsanto 1.12f 2.0 23 147314 57.33 55.20 57.23+1.44 31.04 18.50 Moodys .42 1.7 14 150503 25.33 22.25 24.95+1.80 35.78 22.40 MorgStan .20 .7 9 514249 27.27 25.65 27.19 +.53 68.28 37.68 Mosaic .20a .3 32 153957 60.30 57.49 59.35+1.25 9.45 6.04 Motorola


65.12 48.14 MurphO 1.10f 1.9 12 50641 58.60 56.63 58.38 +.73 23.63 14.12 Mylan


... 47 801947 8.14 7.74 7.92 -.02 ... 40 193460 17.95 17.47 17.90 +.11


...


... 20 4135 120.34116.80 117.81 -.70 ... 51144691


7.00 6.50 6.51 -.54 ... dd 422 3.64 3.35 3.54 +.03


87.19 67.39 LockhdM 2.52 3.6 9 97506 70.70 68.62 70.38 -.34 39.47 30.22 Loews .25 .7 9 84344 36.94 36.14 36.51 -.39 19.76 13.17 Logitech


... 43 61800 16.18 15.43 15.51 -.21 ... dd 72063 7.74 7.27 7.46 -.13


28.54 19.15 Lowes .44 2.0 17 302936 21.85 21.44 21.52 -.44 103.66 66.05 Lubrizol 1.44 1.4 11 23163 103.66 99.86 100.74 -.36 29.50 22.12 Luxottica .80e 3.3 ... 2232 24.76 23.68 24.59 +.36


u91.37 61.55 NovoNord 1.41e 1.5 ... 8395 92.23 87.18 92.08+3.80 38.84 30.76 NSTAR 1.60 4.2 16 12097 38.84 38.18 38.44 -.03 18.55 12.73 NuanceCm ... 13 52889 15.88 15.35 15.40 -.16 51.08 35.71 Nucor 1.44 3.6 85 124028 40.90 38.41 40.09+1.41 64.50 50.51 NustarEn 4.26 7.3 19 6261 59.05 57.50 58.65 -.48 33.54 14.09 NutriSyst .70 3.9 20 11999 18.50 17.83 18.10 -.18 12.38 8.57 NuvFloat .65 5.8 q 3183 11.22 10.94 11.22 +.20 15.35 13.50 NvInsDv .84 5.5 q 1235 15.34 15.19 15.32 +.05 15.45 13.40 NMDPI .76 5.0 q 200 15.33 15.18 15.22 +.03 10.22 9.39 NuvMuVal .47 4.6 q 7464 10.14 10.09 10.12 +.02 8.31 6.18 NvMulSI&G .75 9.1 q 9464 8.31 8.11 8.26 +.04 u14.89 12.51 NuvPI .92 6.2 q 3232 14.90 14.73 14.89 +.18 15.38 14.05 NSTFI .71 4.7 q 570 15.06 14.90 15.05 +.02 18.96 8.65 Nvidia


... 25 853097 10.46 9.85 10.07 +.17 O-P


42.25 30.86 OGE Engy1.45 3.7 14 18802 39.59 38.89 39.10 -.42 51.70 33.61 OReillyA h


u8.30 6 OldLnBc .12 1.4 19 129 8.75 7.02 8.40+1.25 15.50 10.02 OldRepub .69 5.3 dd 32519 13.15 12.76 13.05 -.01 22.39 14.35 Olin


30.63 19.14 Omncre .13f .6 11 63702 21.67 20.42 21.35 +.52 44.08 33.50 Omnicom .80 2.1 15 67848 37.84 36.23 37.57 +.56 d9.12 6.08 OnSmcnd ... 11 332556 6.48 6.07 6.16 -.36 50.85 29.56 ONEOK 1.84f 4.1 14 28811 44.77 43.51 44.46 -.37 71.69 50.29 ONEOK Pt 4.48f 6.3 22 3492 70.99 69.90 70.98 +.47 6.57 3.58 OnlineRes 50.97 34.53 OpenTxt


26.63 20.10 Oracle .20 .8 212339004 25.15 23.88 25.05+2.13 19.63 12.38 OrbitalSci 46.49 29.00 Orix 9.24 5.35 Osiris


... 15 5845 15.52 14.75 15.48 +.42 ... 23 21331 13.99 13.46 13.81 +.27


48.34 34.95 PG&E Cp 1.82 4.1 13 373474 48.34 43.94 44.21 -3.47 25.93 13.49 PHH Corp ... dd 15000 19.68 19.17 19.49 +.07 70.45 40.04 PNC .40 .7 10 123571 55.34 52.68 54.76 -.17 13.96 9.75 PNM Res .50 4.4 24 19835 11.69 11.25 11.41 -.30 140.34 87.80 POSCO 1.43e 1.3 ... 8366 109.43105.18 107.53+4.65 72.24 54.76 PPG 2.20f 3.1 17 49696 71.00 68.08 70.77 +.79 33.05 23.75 PPL Corp 1.40 5.1 20 153215 27.85 26.90 27.24 -.11 48.64 33.45 Paccar .36 .8 71 83321 45.46 44.07 44.93 -.37 26.48 18.21 PackAmer .60 2.5 13 24696 24.10 23.22 23.67 -.35 32.73 21.55 Pactiv 7.01 4.24 PainTher


41.82 30.47 PallCorp .64 1.7 19 39238 38.08 36.66 37.55 +.37 28.41 20.00 PanASlv .05 .2 31 55107 26.96 25.65 26.52 +.59 17.19 12.14 Panasonic .11e .8 ... 4308 13.07 12.87 13.01 +.09 88.68 53.06 PaneraBrd ... 27 13915 86.96 84.84 86.14+1.12 u22.48


72.50 46.68 ParkerHan1.08f 1.7 19 39096 66.03 64.01 65.05 +.08 24.25 15.11 PrtnrCm 3.96e22.7 ... 7334 17.50 17.17 17.42 +.29 81.80 69.13 PartnerRe2.00 2.6 5 15139 78.60 75.45 78.30+1.47 32.84 24.13 Patterson .40 1.5 14 31440 26.70 26.08 26.62 +.17 18.67 11.85 PattUTI .20 1.2 dd 163806 16.52 15.29 16.22 +.57 32.88 24.65 Paychex 1.24 4.8 20 86609 26.28 25.68 25.85 -.42 52.14 34.37 PeabdyE .28 .6 23 129629 47.25 44.62 45.99 -.10 16.37 11.99 Pearson .55e 3.6 ... 4487 15.59 15.00 15.32 -.34 11.97 8.57 Pengrth g .84 ... ... 35745 10.32 9.89 10.27 +.23 31.95 22.35 PnnNGm


39.32 28.18 Pentair .76 2.4 20 32465 32.65 31.29 32.29 +.47 17.16 12.56 PeopUtdF .62 4.7 42 122261 13.26 12.82 13.10 +.22 13.42 7.76 PepBoy .12 1.3 18 22484 10.11 9.28 9.29 -.76 18.55 13.77 PepcoHold 1.08 5.9 28 66956 18.55 18.01 18.19 -.03 67.61 57.33 PepsiCo 1.92 2.9 17 196091 66.50 65.10 66.41 +.84 25.45 17.89 PerkElm .28 1.3 19 41661 22.41 21.78 22.00 -.40 64.66 29.86 Perrigo .25 .4 24 27115 59.50 57.68 58.90 +.64 135.92 99.02 PetChina 3.97e 3.6 ... 11897 110.59108.47 110.05 +.51 28.49 13.89 Petrohawk ... 21 168983 16.24 15.67 16.22 +.21 47.62 27.37 PetrbrsA1.18e 3.7 ... 298835 32.90 31.38 31.74 -1.31 53.46 31.21 Petrobras 1.18e 3.3 ... 518533 37.45 35.44 35.84 -1.64 25.65 19.50 PetRes 1.34e 1.0 q 2119 22.24 21.72 22.21 +.16 35.00 20.71 PetsMart .50f 1.5 19 40590 35.00 33.77 34.14 -.37 20.36 14.00 Pfizer


29.69 20.02 PharmPdt .60b 2.4 31 18504 25.04 24.09 24.83 +.47 u54.25 42.94 PhilipMor 2.56f 4.7 15 273744 54.87 53.22 54.60 +.56 61.06 48.19 PhilLD 4.80e 8.6 ... 3443 56.00 53.02 55.90+1.23 36.06 22.83 PhilipsEl .95e 3.1 ... 21712 30.46 29.63 30.24 -.33 68.18 38.25 PhlVH .15 .3 cc 62201 55.99 50.40 53.89+2.79 4.60 1.61 PhnxCos 4.28 2.02 PhnxTc


28.52 22.51 PiedNG 1.12 4.0 21 17683 28.10 27.31 27.72 -.36 41.14 31.08 PinWst 2.10 5.2 15 26763 41.14 40.19 40.55 -.49 9.90 5.00 PionDrill


74.00 29.46 PioNtrl .08 .1 17 54030 65.05 61.11 64.77+2.27 57.80 26.55 PiperJaf


26.41 19.06 PitnyBw 1.46 7.3 9 63039 20.13 19.54 20.10 +.17 64.21 44.12 PlainsAA 3.77f 6.1 24 10176 62.43 61.08 61.63 -.23 36.60 19.28 PlainsEx


... dd 1031 5.97 5.39 5.78 -.05 ... 15 449 339.38329.05 336.55 -1.65


12.83 8.25 PortglTel .77e 6.5 ... 2477 11.92 11.69 11.88 +.22 153.29 83.75 Potash .40 .3 32 135447 150.92148.15 148.84 +.34 24.93 19.28 PSh Tech


89.74 72.70 Praxair 1.80 2.1 20 51091 87.52 86.25 86.45 -.79 135.40 91.82 PrecCastpt.12 .1 19 31252 126.38121.73 122.91 -1.24 9.34 5.54 PrecDrill


59.44 42.81 PriceTR 1.08 2.2 22 68157 48.67 46.82 48.62 +.80 333.74 154.00 priceline 34.67 21.51 PrideIntl


31.41 20.89 PrinFncl .50f 2.0 12 91563 25.77 24.71 25.45 -.11 64.58 39.37 ProctGam1.93 3.2 15 302924 60.69 59.92 60.40 +.11 44.05 36.67 ProgrssEn 2.48 5.7 14 55481 44.05 43.32 43.77 +.07 21.00 15.90 ProgsvCp .16e .8 13 139396 21.00 20.33 20.35 -.39 15.04 9.15 ProLogis .60 5.4 dd 252980 11.45 10.80 11.11 -.32 7.32 4.45 ProvET g .72b ... ... 34544 6.53 6.32 6.51 +.05 66.80 43.41 Prudentl .70f 1.3 8 114060 55.19 53.35 53.87 -1.16 21.86 14.23 Prud UK .61e 3.3 ... 4416 18.52 17.75 18.38 +.08 34.93 29.01 PSEG 1.37 4.3 10 99059 32.74 31.79 31.92 -.66 104.27 69.26 PubStrg 3.20 3.1 44 36658 104.27100.80 102.16 -1.46 13.91 7.70 PulteGrp


... dd 153276 8.81 8.48 8.75 -.04 Q-R


37.00 27.90 QEP Res n .02p ... ... 26187 31.74 29.83 30.07 -1.68 24.00 17.56 QIAGEN


u5.86 3.30 QwestCm .32 5.4 22 749968 5.90 5.75 5.89 +.14 22.90 16.07 RPM .82 4.5 13 35431 18.65 18.01 18.35 +.23 7.64 3.35 RRI Engy


17.42 10.88 Questar s .56f 3.3 ... 60295 17.26 16.70 17.16 +.21 16.59 10.53 QksilvRes


... 26 46541 23.85 21.30 22.81 +.35 ... 31 60109 13.39 12.65 13.07 +.14


49.80 31.63 Qualcom .76 1.9 20 596563 41.22 39.92 40.42 +.04 25.43 16.75 QuantaSvc ... 22 57038 19.00 18.13 18.22 -.65 62.83 40.80 QstDiag .40 .8 12 76183 47.96 45.37 47.74+1.81 23.85 15.16 QuestSft


23.51 12.77 Rackspace ... 78 67464 21.86 20.01 21.74 +.95 5.40 .61 RadioOne 69.86 52.66 Ralcorp 26.00 15.53 Rambus


99.67 63.57 Randgold .17e .2 cc 23391 94.86 92.33 93.88+2.29 60.13 32.25 RangeRs .16 .4 dd 94296 37.38 35.15 37.04+1.00 31.25 21.90 RJamesFn .44 1.8 15 14701 24.95 24.25 24.44 -.51 51.29 37.88 Rayonier 2.00 4.2 24 21727 48.74 47.79 47.93 -.27 60.10 42.65 Raytheon 1.50 3.2 9 129741 46.74 44.80 46.69+1.02 34.54 22.17 RltyInco 1.72 5.2 33 21392 33.77 32.88 33.07 -.71 37.61 24.26 RedHat


17.79 12.90 RedwdTr 1.00 7.0 8 12156 14.39 13.98 14.30 -.15 26.75 19.85 ReedElsNV1.08e 4.4 ... 909 24.84 24.27 24.45 -.47 35.80 26.47 ReedEls plc 1.23e 3.7 ... 686 33.42 32.74 32.89 -.79 42.55 31.41 RgcyCtrs 1.85 4.7 dd 22890 39.85 38.80 39.56 +.22 26.58 16.57 RegncyEn1.78 7.4 dd 24925 24.18 23.70 24.02 +.10 9.33 4.61 RegionsFn .04 .6 dd 501718 7.09 6.56 6.89 ... 56.49 40.68 ReinsGrp .48 1.0 8 22162 46.94 45.56 46.56 -.17 55.47 34.58 RelStlAl .40 1.0 13 25929 41.53 39.92 40.62 +.05 59.28 50.46 RenaisRe 1.00 1.7 4 13215 58.21 56.64 58.13 +.02 28.65 18.76 Repsol 1.15e 4.8 ... 21860 24.07 23.42 23.97 -.32 32.95 25.01 RepubSvc .80f 2.6 25 105163 30.99 30.00 30.60 -.54 88.08 42.53 RschMotn


58.60 36.35 ReynldAm 3.60 6.3 12 46564 57.79 56.23 57.03 +.49 u5.25 2.65 Richmnt g ... ... 4407 5.28 4.68 5.25 +.65 62.24 39.30 RioTinto s.90e 1.7 ... 79740 55.19 52.34 54.22 -.67 2.35 .86 RiteAid 42.14 19.37 Riverbed


32.25 21.16 RobtHalf .52 2.2 85 36604 24.04 23.29 23.67 -.36 63.90 39.39 RockwlAut1.40f 2.4 25 41983 57.77 54.67 57.54+2.07 68.04 46.08 RockColl .96 1.6 17 40556 58.56 56.51 58.55 +.77


... dd 114623 1.00 .91 .00 +.06 ... cc 50814 41.99 40.32 40.92 -1.10


35.33 21.44 ResMed s ... 26 18313 32.64 31.66 32.31 +.08 19.87 4.29 Revlon


... 9 541151 46.10 43.50 44.12 -.66 ... 11 2184 11.53 10.78 11.40 -.14


... 80 73786 37.61 36.49 37.41 +.43


... 14 10984 61.14 59.82 60.71 +.43 ... 27 30126 19.10 18.28 18.61 -.45


... dd 200687 3.81 3.61 3.75 +.01 ... dd 272 1.12 .78 1.08 +.31


... 34 32499 18.96 18.45 18.89 +.08 ... 35 61660 27.03 25.50 26.59 +.19


... ... 30075 6.61 6.28 6.41 -.20 ... 29 45328 333.74311.11 323.15+9.30


50.65 40.46 PwShs QQQ.26e .6 q2288013 46.70 45.63 46.60 +.59 12.68 5.16 Pozen


... q 497 21.05 20.68 20.86 -.17 ... 14 9563 6.88 6.39 6.59 +.03


43.75 28.95 PlumCrk 1.68 4.7 35 45110 35.86 35.04 35.61 +.05 65.00 37.33 Polaris 1.60 2.7 16 10639 59.22 55.97 59.07+1.53 95.59 67.35 Polo RL .40 .5 16 23672 82.83 79.80 81.54 +.45 34.14 21.00 Polycom 4.23 1.70 Popular


... 41 83051 28.48 26.75 26.82 -.93 ... dd 186053 2.84 2.62 2.82 -.01


... 18 100246 24.80 24.14 24.68 -.33


... dd 12508 6.12 5.72 5.92 +.01 ... 16 3524 29.73 28.52 28.81 -1.05


... dd 14285 2.05 1.88 2.01 +.01 ... dd 21805 4.15 4.06 4.07 -.07


4.31 1.13 PhrmAth


.72 4.2 91888498 17.00 16.21 16.99 +.53 ... dd 3680 1.60 1.47 1.58 +.10


29.25 13.38 PennVa .23 1.5 6 26154 15.21 14.45 15.09 +.17 22.32 13.00 PennWst g 1.80 ... ... 113619 19.14 17.71 18.96 +.11 37.21 19.42 Penney .80 3.8 17 142919 21.48 20.59 21.15 -.44 19.77 10.89 Penske


... 12 32278 13.34 12.09 12.14 -1.07 ... 26 21829 30.86 29.01 30.24 +.58 12 Pantry ... dd 10750 23.18 20.85 22.38+1.55


... 16 103498 32.29 32.15 32.22 ... ... dd 3368 6.20 5.55 6.07 +.29


25.40 18.24 OtterTail 1.19 6.1 78 4972 19.58 19.12 19.40 -.05 32.80 25.52 OwensM s .71 2.7 13 18818 27.35 25.68 26.44 -.83 37.36 20.09 OwensCorn ... 18 86836 27.70 25.60 25.81 -1.99 39.56 24.92 OwensIll


... 9 37818 28.50 27.65 28.43 +.02


... ... 612 40.03 38.08 38.33 +.45 ... 21 2561 6.91 6.39 6.66 -.28


17.12 9.42 OpntTch .40 2.4 47 3819 16.89 16.20 16.49 +.20 4.75 1.15 Optelecom ... dd 30 1.45 1.31 1.45 +.04 18.94 13.85 optXprs


... dd 2287 4.13 3.94 4.02 -.04 ... 29 12150 45.89 44.10 44.89 -.31


.80 4.1 17 21379 19.39 18.63 19.31 +.13


90.99 72.13 OcciPet 1.52 1.9 15 139319 79.13 75.94 78.20 +.26 68.60 39.75 Oceaneer 9.19 3.36 OfficeDpt


... dd 126730 4.08 3.87 3.92 -.10


... 19 37945 50.94 49.48 50.12 -.01 ... 15 24176 52.57 51.28 52.43 -.31


33.14 25.02 NEurO 1.86e 7.1 14 730 26.34 25.02 26.28 +.18 29.86 22.20 NoestUt 1.03 3.5 17 47010 29.63 28.96 29.42 -.06 60.85 45.30 NorTrst 1.12 2.3 16 49249 48.75 47.43 47.70 -.88 69.80 48.15 NorthropG 1.88 3.2 9 80966 58.89 56.42 58.73 +.91 5.22 2.63 NStarRlt .4011.2 dd 15639 3.60 3.41 3.57 -.02 56.42 43.48 Novartis 1.99e 3.7 13 107920 54.44 53.07 54.42+1.32 6.36 1.92 Novavax 6.36 3.84 Novell


... dd 16666 2.32 2.22 2.23 -.08 ... dd 87363 5.80 5.50 5.52 -.29


... ... 661 22.32 21.56 22.08 +.01


45.60 26.23 NobleCorp .20a .6 6 186853 35.74 33.04 34.86+2.16 81.50 56.23 NobleEn .72 1.0 22 61627 75.50 72.86 75.18 +.79 16.00 8.00 NokiaCp .56e 5.6 ...1311986 10.20 9.45 9.94 +.69 8.58 5.18 Nomura


... ... 25447 5.66 5.40 5.50 -.13 ... ... 7599 22.37 21.96 22.20 +.27


18.20 10.35 NY CmtyB1.00 6.0 12 91037 16.81 16.25 16.59 +.14 14.87 7.06 NY Times 4.18 1.30 Newcastle


... 8 108133 8.46 7.73 8.22 +.12 ... 1 8330 2.63 2.49 2.51 -.13


... 17 8304 23.64 23.19 23.46 -.10 ... ... 6853 103.39100.97 102.02 -.98


... 12 89787 46.64 40.58 42.65 -3.40 ... dd 18242 14.16 13.40 14.13 -.04


... 17 905 623.95613.76 616.72 -8.06 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


37.09 26.12 RogCm gs1.28 ... ... 9213 36.42 35.61 35.88 -.20 65.77 47.31 Roper .38 .6 23 18138 63.01 60.86 62.29 +.33 58.93 42.30 RossStrs .64 1.2 12 43656 52.57 51.48 52.15 -.45 43.11 26.50 Rostelecm 45.47 27.00 Rovi Corp 32.82 20.44 Rowan


... ...


62.33 46.04 RoyalBk g2.00 ... ... 28946 51.67 49.82 51.63 +.95 19.00 9.07 RBScotlnd 38.12 18.95 RylCarb


62.26 47.12 RoyDShllB3.36e 6.1 22 28875 55.45 53.41 55.27 +.64 63.75 49.16 RoyDShllA3.36e 5.9 23 55358 56.88 54.97 56.66 +.38 55.96 41.19 RoyGld .36 .7 99 15413 50.08 47.97 48.27 -.74 38.16 24.55 Ruddick .48 1.4 17 4395 33.99 32.69 33.18 -.49 31.49 21.55 Ryanair 2.13p ... ... 7947 29.42 28.19 29.16 -.25 48.49 31.86 Ryder 1.08f 2.6 30 16306 41.86 39.90 41.57 +.58 26.03 15.25 Ryland .12 .7 dd 25499 17.69 16.88 17.45 -.10


S 19.76 14.87 SAIC


52.73 40.95 SAP AG .67e 1.5 ... 57339 46.41 44.68 45.48 -.42 38.25 24.74 SBA Com ... dd 50491 38.25 36.58 38.14+1.25 40.82 33.59 SCANA 1.90 4.8 14 28263 40.82 39.66 39.82 -.26 24.43 16.76 SEI Inv .20f 1.0 18 30267 19.42 18.74 19.27 +.16 18.64 14.58 SK Tlcm


68.08 33.88 SLGreen .40 .6 34 20328 63.88 60.44 61.68 -2.00 13.96 8.01 SLM Cp


49.13 26.56 SM Energy .10 .3 41 26340 39.26 38.06 38.92 -.58 72.27 50.80 SPX Cp 1.00 1.7 41 15114 60.62 58.54 60.36 +.51 24.00 16.60 SRA Intl


10.73 6.51 STMicro .28 4.0 50 49337 7.12 6.89 6.93 -.24 43.66 32.36 SABESP 1.30e 3.1 ... 9807 41.61 39.53 41.50+1.28 27.04 18.73 Safeway .48 2.4 dd 118055 19.97 19.31 19.92 +.29 29.00 10.16 SagaComm ... 38 84 18.96 17.56 18.56 -.34 42.87 31.66 StJude


122.00 52.91 Salesforce 50.55 17.55 SanDisk


18.20 8.19 SndySpr .04 .3 dd 1399 16.03 15.13 15.72 +.12 20.30 6.12 Sanmina


15.40 9.37 SaraLee .44 3.1 16 304798 14.50 14.23 14.34 -.18 43.68 33.35 Sasol 1.19e 3.0 ... 5553 40.79 38.77 40.28 +.45 44.65 28.89 SaulCntr 1.44 3.3 39 1228 44.00 42.85 43.54 -.17 73.99 51.67 Schlmbrg .84 1.4 23 332379 59.78 56.61 59.31+1.94 19.95 12.64 Schwab .24 1.8 28 520073 13.92 13.42 13.67 -.19 u50.38 37.50 Scotts 1.00f 2.0 15 18417 50.50 49.05 50.08 +.95 48.08 33.21 ScrippsNet.30 .7 22 18557 43.83 42.27 43.72 +.54 28.40 17.81 SeadrillLtd2.31e 9.1 ... 50950 25.76 24.52 25.48 +.27 21.58 9.84 SeagateT


125.42 59.21 SearsHldgs ... 27 29402 67.91 64.28 66.80 -1.59 57.18 43.91 SempraEn 1.56 2.9 13 46754 53.73 52.56 53.29 -.27 24.29 18.19 SenHous 1.44 6.1 29 19526 24.29 23.57 23.70 -.32 21.12 15.25 Sensata n


9.74 6.24 ServiceCp .16 1.9 15 24892 8.39 8.00 8.36 +.18 60.35 36.33 Shanda


22.00 17.12 ShawC gs .88 ... ... 3546 22.00 21.37 21.84 +.34 40.49 24.50 ShawGrp


21.29 11.00 ShipFin 1.40f 7.7 8 11832 19.00 17.93 18.23 -.42 71.42 48.47 Shire .34e .5 69 13589 69.59 66.46 69.38+2.01 21.03 13.16 SiderNac s .58e 3.6 ... 122800 16.77 15.93 16.33 -.01 104.14 82.74 Siemens 2.41e 2.5 ... 17985 97.14 94.36 96.22 -.21 61.00 46.50 SigmaAld .64 1.1 19 28201 57.60 55.53 56.97+1.39 7.86 4.45 Slcnware .41e 8.6 ... 17455 4.85 4.68 4.75 -.08 24.72 10.57 SilvWhtn g ... 43 248626 24.72 23.05 23.89 ... 97.00 61.45 SimonProp 2.40 2.5 63 62479 96.43 93.76 94.85 -1.63 23.60 13.00 SimsMetal .30e 1.8 ... 2024 16.91 16.48 16.84 +.61 47.95 31.06 Sina


42.82 29.07 SinopcShng4.40e10.6 ... 466 41.90 39.86 41.50 +.78 1.25 .51 SiriusXM


63.75 51.19 Smucker 1.60 2.6 15 23496 61.45 60.00 61.29 +.91 49.98 33.42 SnapOn 1.20 2.7 18 9082 44.98 43.83 44.51 +.01 46.94 30.98 SocQ&M .62e 1.3 ... 17534 46.94 45.02 46.36 +.77 41.72 26.88 Solera .30f .7 34 10892 41.31 40.14 40.46 -.61 35.87 25.42 SonocoP 1.12 3.4 17 13827 33.35 32.54 32.87 -.19 u3.47 1.75 Sonus


40.45 25.85 SonyCp .28e .9 ... 32006 29.99 29.33 29.95 +.03 39.00 15.20 Sothebys .20 .7 21 30187 30.61 29.03 29.48 -1.34 29.04 16.80 Sourcefire


... 33 20543 28.34 26.36 26.46 -1.88


37.27 30.85 SouthnCo 1.82 4.9 15 111172 37.27 36.85 37.11 +.12 36.98 25.56 SthnCopper1.43e 4.4 20 73092 32.49 31.53 32.31 +.12 8.62 6.00 SoNatBcVa ... 18 484 7.07 6.81 7.03 +.02 26.68 19.24 SoUnCo .60 2.5 16 16414 24.38 23.81 24.21 +.03 13.97 8.10 SwstAirl .02 .2 96 138759 11.68 11.30 11.52 -.05 33.96 23.98 SwtGas 1.00 3.1 14 4954 32.35 31.70 32.25 +.09 11.00 4.52 SwWater .20 1.8 dd 5285 11.00 10.98 11.00 +.01 52.82 31.89 SwstnEngy ... 20 135237 33.91 32.72 33.37 -.70 40.79 28.11 SovranSS 1.80 4.7 34 2965 39.45 38.05 38.68 -.61 23.85 18.26 SpectraEn 1.00 4.7 15 98566 21.57 21.17 21.50 -.04 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 17.80 StdMic 7.10 2.84 StdPac


28.50 18.69 Starbucks .52f 2.0 24 240268 25.44 24.53 25.40 +.33 56.65 27.66 StarwdHtl .20e .4 41 90578 51.26 49.40 50.67 ... 55.87 32.47 StateStr .04 .1 dd 131402 38.64 36.68 37.93 +.01 26.68 18.39 Statoil ASA1.02e 5.0 ... 45820 20.35 19.63 20.21 +.02 7.64 3.93 StealthGs h ... dd 437 4.62 4.45 4.56 -.04 20.47 12.89 StlDynam .30 2.1 15 117694 14.95 14.20 14.27 -.50 16.00 9.03 StellarOne .16 1.5 dd 1123 10.84 10.08 10.63 -.03 u68.89 46.86 Stericycle


38.16 25.65 Steris .60f 1.9 14 9984 31.03 30.11 30.79 +.25 20.10 12.58 Sterlite .15e 1.1 ... 46476 14.44 13.77 14.13 +.25 262.44 139.96 Strayer 3.00 2.0 17 10652 154.78142.40 150.50 -.50 59.72 42.74 Stryker .60 1.3 16 97023 46.80 45.29 46.67 +.58 52.55 17.81 StuLnCp 1.40 7.1 3 1626 19.93 18.65 19.72 +.33 u51.49 39.16 SubPpne 3.38f 6.5 16 4647 51.95 50.27 51.92+1.41 6.01 3.10 SucampoPh ... dd 799 3.49 3.26 3.35 -.10 32.95 22.14 SunLfFn g1.44 ... ... 19589 26.97 25.88 26.65 -.09 39.62 27.65 Suncor gs .40 ... 78 171368 33.08 31.84 32.90 +.32 37.96 24.25 Sunoco .60 1.7 dd 74579 36.73 35.14 36.04 +.09 5.99 2.17 SunriseSen ... dd 34021 4.12 3.47 3.98 +.33 32.02 18.45 SunTrst .04 .2 dd 202232 24.97 23.37 24.52 +.34 12.03 5.05 SusqBnc .04 .4 90 58347 9.15 8.28 9.01 +.45 19.16 12.04 Symantec


57.74 42.93 Syngenta 1.13e 2.3 ... 12174 49.51 48.55 49.18+1.32 23.87 20.27 Synopsys


31.99 24.24 Sysco 1.00 3.5 14 100249 28.83 28.25 28.77 +.21 T


25.94 12.49 TAM SA .92e 4.1 ... 41902 22.69 21.00 22.53+1.26 21.30 14.53 TD Ameritr ... 14 149310 15.40 14.99 15.36 -.07 17.65 13.15 TECO .82 4.8 13 103278 17.45 16.90 17.05 -.40 14.46 8.92 TFS Fncl


32.00 14.30 TNS Inc 39.86 14.71 TRWAuto


... 15 744099 14.98 13.92 14.86 +.88 ... 15 37659 23.87 23.42 23.58 -.11


... 31 18498 69.15 66.03 69+2.47


66.27 40.22 StanBlkDk 1.36f 2.3 16 51226 59.81 57.30 59.29+1.13 26.00 17.45 Staples .36 1.9 17 288183 19.49 18.63 19.44 +.30 4.60 3.41 StarGas .29 6.4 24 3293 4.60 4.47 4.51 -.07 3.69 .51 StarScient


... dd 43516 1.88 1.60 1.81 +.14


... dd 12727 1.75 1.16 1.47 -.34 ... dd 866869 4.45 4.27 4.45 +.11 ... cc 3802 20.51 18.70 18.98 -1.58 ... 17 64672 4.02 3.79 3.86 -.04


19.29 10.05 SkywksSol ... 22 129122 19.00 18.08 18.34 -.54 54.11 41.26 Smith&N .75e 1.8 68 4547 42.99 41.41 42.50 -.60 56.64 36.67 SmithAO .84f 1.6 16 6031 55.14 53.37 53.96 -.20 21.48 12.15 SmithfF


... 35 118001 17.18 16.08 16.83 +.11


... 6 23959 44.39 42.88 43.33 -1.09 ... dd2291571


1.05 .99 1.05 +.04


80.53 56.24 Sherwin 1.44 2.0 17 24472 73.24 71.49 72.27 -.05 89.22 63.24 Shinhan


... ... 9271 18.58 17.90 18.49 +.07 ... 15 15171 43.12 37.93 38.66 -3.13 ... 24 11385 34.13 33.19 33.79 -.28 ... ... 2094 76.63 71.96 76.50+1.60


23.43 18.43 SealAir .52f 2.4 15 31316 21.81 20.93 21.69 +.53 4.24 2.30 Sealy


... 3 471364 11.21 10.39 10.75 -.43 ... 23 3911 2.66 2.51 2.58 -.06


41.59 28.01 Sanofi 1.63e 5.3 ... 54565 31.06 29.66 30.98 +.78 5.13 3.27 Sappi


... 39 53340 10.75 9.99 10.16 -.58 ... dd 489 4.85 4.71 4.85 -.11


... 16 5056 20.28 19.78 20.11 +.07


... 14 69970 36.00 35.13 35.96 +.04 ... cc 90859 122.00116.51 117.42 -2.21 ... 8 418683 38.74 36.27 36.94 -.01


... ... 35317 17.09 16.45 17.08 +.31 ... 7 128181 12.10 11.42 11.85 +.05


... 10 75558 15.48 15.04 15.16 -.35


... ... 13365 15.03 14.00 14.91 +.36 ... 17 99938 29.43 26.70 29.30+1.03


... 49 51396 45.47 43.20 44.00 +.12 ... 12 83533 29.78 27.86 29.59+1.19


27.35 ... 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


37.46 27.12 THorton g .52 ... 20 6508 37.46 35.90 36.25 -.86 59.47 37.02 TW Cable 1.60 2.9 17 55527 55.88 53.83 55.75 +.01 34.07 26.43 TimeWarn .85 2.7 15 202156 31.93 30.53 31.78 +.06 u35.98 20.84 Timken .52 1.4 38 29811 36.58 34.76 36.38 +.69 22.93 8.39 TitanMet 23.67 15.57 TollBros


20.65 10.10 Tomkins .40e 2.0 ... 3430 20.03 19.70 19.90 ... 56.54 39.61 Trchmrk .64f 1.2 9 26009 52.78 51.17 52.66 +.41 77.57 56.60 TorDBk g 2.44 ... ... 36937 72.58 70.03 72.43 +.97 67.52 43.07 Total SA 3.23e 6.5 ... 109433 49.77 48.50 49.58 -.57 17.75 13.41 TotalSys .28 2.0 13 54615 14.55 13.98 14.21 -.33 91.97 67.56 Toyota


54.83 46.55 Travelers 1.44 2.9 8 115353 50.88 49.53 50.06 -.61 26.51 15.39 Trex


33.57 20.87 TrimbleN 6.67 3.33 TrinityBio


37.50 22.17 TractSup s .28 .8 19 34064 37.50 36.01 36.82 +.51 38.01 25.80 TrCda g 1.60 ... ... 9775 37.27 36.38 36.94 +.17 23.30 17.60 Trnsalta g1.16 ... ... 1639 21.00 20.39 20.93 +.14 56.42 44.08 TransAtlH .84f 1.7 8 10263 48.75 47.71 48.62 +.13 4.10 2.43 TrnsatlPt n ... dd 12026 2.96 2.74 2.80 +.01 62.06 37.10 TransDigm7.65e ... 26 11655 62.06 60.33 60.95 -.47 94.88 41.88 Transocn


... 7 400868 60.10 52.63 58.82+4.49 ... dd 5068 21.41 19.82 20.11 -1.46


54.15 36.12 Tuppwre 1.00 2.3 12 16109 43.04 41.51 42.92 +.41 19.99 12.16 Turkcell .66e 4.0 ... 14934 16.55 16.22 16.52 +.01 15.23 8.77 TwinDisc .28 2.3 cc 901 13.49 11.87 12.24 -1.26 32.98 20.90 TycoElec .64 2.4 13 97306 27.05 25.89 26.35 -.11 40.61 32.22 TycoIntl .84e 2.1 18 205764 40.05 38.46 39.73 +.94 20.57 11.91 Tyson .16 1.0 62 187807 17.08 16.01 16.84 +.63


U-V 25.00 6.16 UAL 23.80 12.26 UBS AG


21.99 12.24 UDR .74f 3.6 dd 184513 21.83 20.48 20.84 -1.06 28.86 23.18 UGI Corp 1.00 3.5 12 22072 28.60 27.65 28.54 +.49 53.25 35.09 URS


11.40 2.82 US Airwy 6.50 3.50 USEC


... dd 217822 22.60 20.48 20.84 -1.66 ... ... 185481 18.06 17.35 17.86 -.19


56.59 37.34 Ultrapar 1.40e 2.5 ... 2100 56.13 54.12 56.04+1.11 u40.38 22.77 UndrArmr


17.59 12.20 UTiWrldwd.06 .4 37 12442 15.65 14.86 15.39 +.19 57.21 37.10 UltraPt g


33.10 26.02 UnilevNV 1.22e 4.4 ... 82748 27.81 26.97 27.72 +.09 32.41 25.74 Unilever 1.22e 4.5 ... 36845 27.52 26.74 27.39 +.24 80.00 54.20 UnionPac 1.32 1.7 17 107648 80.00 78.00 78.73 -.07 40.41 17.04 Unisys rs


31.99 16.39 UBWV 1.20 4.9 15 4079 24.85 23.67 24.43 +.41 4.24 2.50 UtdMicro .08e 3.1 ... 158538 2.75 2.52 2.58 -.18 70.89 53.17 UPS B 1.88 2.8 24 135137 68.64 66.73 67.76 +.12 28.43 20.44 US Bancrp .20 .9 16 348971 22.97 22.13 22.63 -.04 48.00 33.84 US Cellular ... 28 1688 44.76 43.42 44.20 +.44 70.95 33.25 USSteel .20 .4 dd 662297 49.14 45.80 47.45+1.46 77.09 59.31 UtdTech 1.70 2.5 16 125175 69.45 67.67 68.89 +.63 61.97 40.33 UtdThrp s


36.07 23.50 UtdhlthGp .50 1.4 9 312688 34.64 33.33 34.49 +.71 56.21 35.36 UnvslCp 1.88 5.0 7 16667 38.10 35.36 37.57 -.18 23.00 10.30 UnivDisp


... dd 8685 22.47 20.83 20.93 -1.54


43.80 27.59 UnvHlth s .20 .6 13 38027 34.41 32.95 34.00 +.60 26.42 18.48 UnumGrp .37f 1.7 8 91535 22.07 21.29 21.87 -.40 40.84 28.68 UrbanOut


19.50 13.58 UrsBidA .97 5.1 31 1808 19.31 18.51 19.04 -.26 89.23 68.60 VF Cp 2.40 3.2 15 26037 76.34 74.41 75.51 +.53 54.00 26.28 VSE Corp .24 .8 6 363 29.60 28.33 29.12 +.44 34.71 20.58 Vale SA .52e 1.9 ... 575249 28.15 27.06 27.43 -.73 29.60 18.23 Vale SA pf .52e 2.1 ... 239420 24.69 23.74 24.19 -.52 65.90 25.60 ValeantPh


... 20 40621 65.90 59.68 64.98+5.00


21.78 15.49 ValeroE .20 1.2 dd 232328 17.25 16.60 16.96 +.02 28.19 23.14 Validus .88 3.4 4 21765 26.40 25.48 26.26 -.24 33.13 25.11 Valspar .64 2.1 14 15641 31.53 30.52 30.86 -.60 15.46 6.04 VandaPhm ... dd 6203 6.83 6.40 6.62 -.21 u57.70 35.50 VarianMed ... 23 39281 58.35 55.66 58.35+2.17 53.49 36.19 Ventas 2.14 4.1 30 42444 53.49 51.60 52.15 -1.20 40.00 23.13 VeoliaEnv 1.63e 6.5 ... 9109 26.04 25.14 25.17 +.24 d13.75 7.87 Verigy u30.88


31.75 26.10 Verisk n 21 Verisign ... cc 122380 3.65 3.21 3.59 +.21


37.07 25.01 ViacomB .60 1.8 11 126172 33.88 32.11 33.76 +.81 25.40 14.75 ViadCorp .16 1.1 dd 3133 16.45 14.75 15.14 -1.22 22.55 13.48 VimpelCm .33e 2.1 12


34.13 25.79 VerizonCm1.95f 6.3 cc 560813 30.94 30.07 30.82 +.62 5.70 1.98 Versar 44.24 31.25 VertxPh


... 12 1162 2.30 1.98 2.15 +.02 ... dd 97461 36.64 34.75 36.47 +.41


33.31 23.13 VivoPart1.13e 4.3 ... 47980 26.63 24.52 26.52+1.65 85.99 36.85 VMware 21.94 13.21 Vocus


W-X-Y-Z


37.28 30.96 WGL Hold1.51 4.2 16 11057 36.73 35.83 36.32 -.41 51.77 35.04 WMS


56.27 47.77 WalMart 1.21 2.3 13 347918 52.56 51.52 51.97 -.07 40.69 26.26 Walgrn .70f 2.4 14 210407 29.12 28.12 28.96 +.66 99.45 53.11 WalterEn .50 .7 19 50533 77.85 72.93 75.20 -.80 u22.01 13.85 WarnerCh s8.50e ... 11 118886 22.19 20.31 22.03+1.25 547.58 295.56 WshPst 9.00 2.4 15 3147 385.76 370.79 379.03 -9.88 32.95 24.60 WREIT 1.73 5.6 63 17417 31.99 30.75 30.90 -.64 39.75 27.18 WasteCon ... 26 9646 39.75 38.66 39.32 +.45 35.99 28.28 WsteMInc1.26 3.7 16 71128 34.25 33.75 34.00 -.11 73.78 50.64 Waters 45.15 33.88 WatsnPh 23.00 12.34 WeathfIntl 51.98 31.00 WebMD


34.25 23.02 WellsFargo.20 .8 101015482 26.01 24.91 25.75 -.09 5.55 3.83 WendyArby .06 1.3 28 207919 4.73 4.31 4.69 +.35 24.59 17.75 WernerEnt .20a 1.0 22 35127 21.73 20.59 20.87 +.18 416.00 298.00 Wesco 1.64 .5 39 331 359.94354.11 357.00 -3.10 44.84 32.75 WestPhm .64 1.9 15 6750 35.19 33.33 33.65 -1.60 24.64 18.91 WestarEn 1.24 5.1 15 30275 24.22 23.56 24.15 +.05 10.11 6.67 WstAstHI2 1.0811.1 q 8242 9.74 9.42 9.73 +.25 12.65 11.39 WAstInfOpp .48 3.8 q 3974 12.65 12.48 12.63 +.06 47.44 23.06 WDigital


20.64 14.65 WstnUnion.24 1.5 14 136294 16.48 16.17 16.36 -.12 14.40 6.28 Westmrld


... 4 192194 26.73 25.06 25.65 -.94 ... dd 352 9.97 9.20 9.97 +.37


31.55 22.49 TIM Partic .71e 2.3 ... 10059 30.63 28.87 30.60+1.34 48.50 35.75 TJX


... cc 21575 9.70 9.29 9.37 -.34 .60 1.5 13 99490 41.84 40.77 41.11 -.78


19.63 11.51 tw telecom ... 11 16085 18.75 18.29 18.52 -.09 11.69 9.30 TaiwSemi.47e 5.0 ... 471816 9.73 9.44 9.48 -.29 12.57 7.00 TakeTwo


133.55 85.72 Westpac5.59e 5.2 ... 413 107.46103.55 106.61+2.58 19.72 12.43 Weyerh .20a 1.2 dd 233586 16.41 15.65 16.28 -.11 118.44 63.39 Whrlpl 1.72 2.4 10 89054 79.02 72.84 73.06 -6.14 363.37 291.00 WhtMtIns1.00 .3 12 461 316.00310.11 310.63 -5.92 93.69 50.00 WhitingPet ... 23 35028 93.69 90.36 91.22 -.84 43.18 24.94 WholeFd


... 29 78403 36.66 35.07 35.47 -1.19


... 13 5329 16.05 15.46 15.79 -.26 ... 7 85261 38.37 34.89 34.96 -3.49


24.41 15.70 TalecrisB n ... ... 21738 22.96 22.39 22.94 +.47 20.22 14.70 TalismE g .25f ... ... 76560 16.81 16.20 16.38 -.40 48.04 35.04 Tanger 1.55 3.4 cc 11332 47.68 46.22 46.25 -1.64 28.87 17.19 TargaRes 2.11f 7.7 23 18593 27.29 26.34 27.27 +.54 58.52 45.11 Target 1.00 1.9 15 162767 53.28 52.20 53.06 +.23 7.88 3.52 TASER


22.93 11.32 TataMotors.32e 1.4 ... 45407 22.92 22.29 22.75 +.07 45.95 29.65 Taubmn 1.66 3.7 dd 18026 45.64 44.39 44.46 -1.19 46.92 24.84 TeckRes g .40 ... ... 141038 38.76 36.54 37.90 -.30 10.55 2.96 TlCmSys


22.86 12.87 TelNorL 1.65e11.7 ... 42367 14.22 13.67 14.16 +.31 21.96 13.98 TlcmArg .90e 4.6 ... 3334 19.54 19.00 19.38 -.11 9.82 5.90 TelcmNZ .85e11.3 ... 32743 7.77 7.36 7.51 +.02 18.50 10.46 TelItalia .68e 5.0 ... 12715 13.99 13.55 13.62 -.43 12.96 8.47 TelItaliaA .83e 7.6 ... 1485 11.41 10.87 10.91 -.52 27.44 17.50 TelSPaulo 1.63e 6.8 ... 6118 25.50 22.86 24.01 +.76 44.57 32.87 Teledyne


41.14 28.59 Telus g 2.00 ... ... 4277 40.90 39.20 39.67 -.40 28.20 21.26 TmpDrgn 1.24e 1.3 q 3048 26.53 26.00 26.44 ... u16.55 12.91 TmpEMI 1.00a 6.0 q 6570 16.59 16.35 16.59 +.05 36.36 14.61 TempurP


47.79 30.67 Tenaris .68e 1.9 ... 34204 36.34 35.34 36.22 -.05 29.74 11.35 Tenneco u34.85 25.12 Teradata 13.37 8.08 Teradyn


... 18 40001 29.27 27.71 28.82 -.54 ... 29 47988 27.40 24.93 25.15 -2.45


43.52 22.22 Ternium .50e 1.5 11 4439 34.94 33.51 34.35 +.15 2.95 .18 TerreStar 14.64 8.00 TetraTech


... 21 84103 35.17 33.07 34.73 +.01 ... 10 263181 10.07 9.10 9.54 -.44


... dd 31078 .30 .24 .28 -.03 ... 3 16090 9.01 8.60 8.89 +.04


64.95 46.99 TevaPhrm .72e 1.3 19 284098 54.98 51.37 54.15+2.37 27.44 22.26 TexInst .48 2.0 11 540195 24.16 23.26 23.70 -.63 25.30 15.88 Textron .08 .4 cc 118646 18.99 18.03 18.90 +.01 57.40 41.74 ThermoFis ... 20 106446 46.38 44.41 45.88 +.69 44.05 28.07 ThmBet


... 34 86286 15.49 15.00 15.42 +.16


57.08 37.99 Tidwtr 1.00 2.4 9 24236 42.16 40.67 42.03 +.72 52.19 35.64 Tiffany 1.00 2.4 17 68903 43.10 41.91 42.50 -.30 1.74 .99 Tii NtwkT


52-Week High


38.47 75.20 24.93 39.74 72.24 24.25 68.10 48.93 12.37 25.14 80.93 29.00 40.03 23.40 16.89 10.71 53.15 13.47 61.60 12.74 45.14 52.67 13.46 17.20 19.63 48.50 46.66


122.50 46.66 50.25


109.34 84.38 58.09 43.64 85.16 64.48 54.01 71.27 79.32 74.66 40.44 21.03 55.00 55.40 36.91 33.05


135.81 25.73


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 18.03 DrxEMBll s 26.50 DrSCBear rs 10.78 DirFnBear 17.05 DrxFBull s 30.24 DirxSCBull 12.12 DirxLCBear 36.83 DirxLCBull 22.18 DirxEnBull 9.69 iShCmxG s 18.26 iSAstla 57.18 iShBraz 22.75 iSCan 27.89 iShEMU 17.97 iShGer 14.08 iSh HK 9.15 iShJapn 40.65 iSh Kor 9.98 iSMalas 41.55 iShMex 10.32 iShSing 28.61 iSPacxJpn 29.85 iSSpain 10.81 iSTaiwn 13.25 iSh UK 14.37 iShSilver 39.72 iShDJDv


5.66e .15e


4.83e 8.17e


5.17e .81e


2.58e .42e .96e .30e .48e .16e .39e .25e .75e .38e


1.37e 2.26e .21e .44e


36.24 iShChina25 88.42 iSSP500 35.21 iShEMkts 39.21 iShSPLatA 87.30 iShB20 T 82.88 iShB1-3T 45.85 iS Eafe


33.24 iSRusMCV 65.09 iSSPMid 53.02 iSR1KV 44.87 iSR1KG 51.64 iSR2KV 55.63 iSR2KG 55.33 iShR2K 33.01 iShUSPfd 16.28 iShDJTel 39.18 iShREst 39.48 MktVGold 24.54 MktVRus 21.18 MktVJrGld 89.48 OilSvHT 20.84 PwshDB


1.67e .68e


2.24e .59e


1.22e 3.74e 1.13e 1.38e .69e .94e


1.20e .71e


1.04e .44e .77e


2.89e .74e


1.81e .11p .08e


2.60e


89.62 53.21 TelefEsp 4.78e 7.0 ... 15741 69.17 67.62 68.65 -1.07 19.05 12.69 TelMexA1.35e 9.4 ... 115 14.49 14.06 14.37 +.06 19.36 13.00 TelMexL 1.35e 9.3 ... 41679 14.65 14.24 14.58 +.02 35.74 27.96 TelData .45 1.4 20 11259 31.68 30.37 31.14 +.16 31.12 25.17 TelDta spl .45 1.7 ... 3322 27.09 26.14 26.70 +.02 9.45 5.36 Tellabs .08 1.1 14 205460 7.49 7.14 7.30 -.17 19.94 12.36 TelmxIntl 19.78 12.82 TelmxIntA


... ... ... ...


... 12 3531 38.33 36.94 37.98 -.52 ... dd 9299 4.00 3.87 3.90 -.09 ... 7 15969 3.35 3.07 3.09 -.12 ... dd 105640 9.68 9.23 9.57 +.07


24.66 16.57 WmsCos .50 2.6 26 219144 19.49 18.89 19.26 -.06 48.95 19.61 WmsPtrs2.69f 6.3 13 9816 43.44 42.62 43.02 ... 31.70 18.10 WmsSon .60f 2.1 20 62680 29.00 27.71 28.89 +.03 34.98 25.06 WillisGp 1.04 3.4 18 27226 31.02 30.29 30.99 +.51 20.23 8.35 WilmTr .04 .4 dd 24596 9.26 8.92 9.20 -.13 25.97 14.88 WimmBD s .26e 1.3 ... 10085 20.49 18.36 20.16 +.80 u12.15 6.02 Windstrm1.00 8.1 19 136227 12.34 11.85 12.33 +.38 17.43 8.10 Winnbgo


... dd 5924 9.91 9.17 9.28 -.69


14.84 9.40 Wipro s .08e .6 ... 18163 13.33 12.83 13.22 -.32 57.66 42.89 WiscEn 1.60 2.8 17 18558 57.66 56.48 57.14 -.24 50.33 32.82 WooriFn


... ... 96 35.60 33.80 35.40 +.55


17.97 10.70 Worthgtn .40 2.6 27 20916 16.10 15.30 15.39 -.25 27.94 14.66 Wyndham .48 1.8 17 117277 26.48 25.21 26.11 +.52 93.99 51.73 Wynn 1.00 1.1 cc 70584 90.58 86.28 89.55+1.74 20.39 15.59 XL Grp .40 2.0 26 216262 20.35 18.71 20.24+1.14 23.02 18.53 XcelEngy 1.01 4.4 14 85222 23.00 22.55 22.74 -.06 11.72 7.19 Xerox .17 1.9 13 338790 9.30 8.88 9.11 +.02 29.40 21.01 Xilinx


45.99 33.70 YPF Soc 3.03e 7.7 ... 155 41.50 38.78 39.50 -1.86 19.12 12.94 Yahoo


.64 2.6 14 256472 25.43 24.27 24.67 -.72 ... 22 585034 13.92 13.50 13.68 +.06


14.37 9.16 Yamana g .08f .8 30 222801 10.57 10.00 10.14 -.25 28.72 13.52 YanzhouC.37e 1.7 ... 6099 22.00 21.19 21.30 -.60 44.89 32.49 YumBrnds .84 1.9 20 125414 44.89 43.66 44.52 +.17 u31 23.76 ZebraT 64.77 46.27 Zimmer


... 24 7430 31.24 29.31 31.07+1.12 ... 15 69090 49.45 48.27 48.99 -.29


30.29 12.50 ZionBcp .04 .2 dd 106100 20.69 19.46 19.84 -.49 3.97 3.28 ZweigTl .3810.3 q 10238 3.78 3.73 3.74 +.02


18.19 ... 17.31 ...


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... 100s


AmCapLtd 5 139039 AnnapBcp 12 98 CarrollB .16


41


CtrVABcsh ... 443 CoStar 63 2110 CogentC ... 4231 CmstkHme 20 1458 FMariner h


...


IntegralSy ... 1560 Optelecom ... RGC Resc 1.32 15


... 17 15725 40.65 39.26 39.64 +.06


39.13 30.39 ThomsonR 1.16 3.2 20 22143 37.04 36.20 36.73 +.12 90.52 67.98 3M Co 2.10 2.5 15 105073 84.08 82.02 83.94 +.46 15.49 8.23 TibcoSft


... 22 458 1.33 1.26 1.30 ...


EXCHANGE TRADED PORTFOLIOS 57.54


Last Chg. 18.54


-.54


29.27 31.88 13.63 21.44 39.66 13.75 48.32 30.16 12.18 22.70 70.91 27.24 32.38 20.43 16.87 9.80


50.92 13.41 50.47 12.74 42.16 38.72 12.66 15.85 19.42 46.05 40.79


111.93 42.26 47.34


102.32 84.09 52.81 39.38 76.46 58.28 49.32 59.26 69.65 63.72 39.91 21.02 53.04 53.04 31.91 32.17


+.34 +.75 -.01 -.18


-1.10 -.19


+.66 +.45 -.01


+.28 +.28 +.01 -.16 -.05


+.44 +.12 +.83 +.07 +.03 +.15 +.64 -.42


+.06 +.10 ...


+.08 -.16


+.64 +.23 -.07


-1.26 -.07


+.32 -.08 -.18


+.28 +.16 -.60 -.65 -.61


+.09 +.20 -.91 -.65


+.25 +.18


107.14 +3.36 23.20


+.28


27.20 25.84 50.65 58.45 43.60 51.33 37.27 72.19 25.25 45.70 51.21 60.60 49.29 28.09 77.90 40.14 39.47 33.22 40.40 50.92


196.63 15.00 19.44


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 12.22 42.19 62.65 54.36 45.00 24.72


52-Week High


7


1042 30


13


Sinclair ... 10123 StanlFrn ... 327 TESSCO s .40 9 TlCmSys


819


UBWV 1.20 15 UtdThrp s


22


15969 4079


27603


High 5.72 3.95 5.04 1.09


44.10 9.45 1.48 .72


6.93 1.45


31.00 6.98 3.70


11.25 3.35


24.85 51.50


Low 5.42 3.55 4.95 .82


42.63 8.59 1.35 .60


6.67 1.31


30.75 6.53 3.55


10.25 3.07


23.67 48.38


Last Chg. 5.72 +.13 3.60


-.37


43.88 8.76 1.40 .66


6.89


31.00 6.63


10.41 3.09


5.04 +.04 .91 +.01 -.14 -.71 -.06 -.08 ...


1.45 +.04 ...


-.31


3.66 +.06 -.81 -.12


24.43 +.41 50.96 +1.06


22.68 10.64 WebsterFn .04 .2 dd 12116 17.01 16.15 16.70 -.30 24.17 17.71 WeinRlt 1.04 4.9 39 26481 21.56 21.04 21.18 -.45 38.32 31.18 WeisMk 1.16 3.2 14 1158 35.98 35.35 35.78 -.06 39.12 22.25 Wellcare 70.00 44.04 WellPoint


... dd 11841 26.76 25.66 26.42 -.44 ... 5 133769 55.25 52.26 54.83+1.58


... 19 26628 66.22 64.06 65.97+1.19 ... 20 70955 45.15 42.57 43.08 -1.53 ... cc 589385 16.30 15.07 16.13 +.47 ... 27 13306 51.42 49.34 49.38 -2.08


31.00 24.69 WP Carey 2.02f 7.1 15 2984 29.28 28.00 28.57 -.06 57.14 41.45 WPP plc 1.24e 2.3 ... 1115 53.62 51.25 53.38 +.20 4.65 1.70 WSB Hldgs ... dd 6 2.38 2.28 2.28 +.02 39.90 18.95 WABCO


... dd 14357 39.71 38.68 39.44 +.10 ... 21 24524 39.15 37.13 38.60 +.45


20.00 12.32 VimpelC n ... ... 80143 15.07 14.45 14.87 -.04 22.45 11.73 VirgnMda h .16 .7 ... 160722 21.84 20.91 21.73 -.16 7.69 3.01 VA Cmce ... dd 1057 6.02 5.63 5.68 -.08 97.19 66.07 Visa


.50 .7 18 357599 72.98 66.07 68.09 -4.41 ... cc 88426 85.99 82.76 84.90 +.47


24.92 17.04 Vodafone 1.32e 5.3 ... 200828 24.92 24.36 24.78 -.06 87.62 55.44 Vornado 2.60 3.1 29 48112 87.62 84.28 84.90 -2.51 62.00 36.36 VulcanM 1.00 2.6 dd 66001 39.75 37.72 38.46 -.09


... dd 2841 16.59 15.78 16.23 +.17 15.78 ...


... dd 27873 8.40 7.68 7.70 -1.05 ... 26 91292 31.03 29.70 30.87 +.77 ... 38 11767 28.43 27.53 27.85 -.30


... 22 136151 34.33 32.11 33.18 +.08 ... 22 27603 51.50 48.38 50.96+1.06 ... 4 19815 25.47 24.17 25.35 -.15


... 17 39689 40.77 39.38 39.72 -1.27 ... 39 32149 40.70 37.92 39.89+1.54


... 11 26716 38.54 37.73 38.12 +.12 ... dd 231498 9.90 8.76 8.79 -1.18 ... 19 44094 4.95 4.73 4.89 -.02


... 61 21710 29.98 29.17 29.92 -.06 ... 10 1622 6.16 5.90 6.16 +.23


... 37 27232 70.80 68.85 70.60 +.89


... 79 78354 19.70 18.60 18.97 -.69 ... dd 80325 18.66 17.92 18.52 +.32


G7


Low Stock 22.85 PS Agri


22.02 PS USDBull 40.46 PwShs QQQ 47.37 ProShtS&P 28.37 PrUShS&P 35.64 ProUltDow 24.46 PrUlShDow 46.75 ProUltQQQ 15.12 PrUShQQQ 31.00 ProUltSP 29.77 ProUShL20 21.13 ProUSRE rs 25.15 ProUltRE rs 16.71 ProUShtFn 46.57 ProUFin rs 23.99 ProUltO&G 23.30 ProUBasM 16.88 ProUSR2K 22.31 ProUltR2K 26.27 ProUSSP500 107.45 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 84.79 RetailHT 94.20 SpdrDJIA 96.77 SpdrGold 118.38 SP Mid


101.13 S&P500ETF 13.50 SpdrHome 20.54 SpdrKbwBk 35.03 SpdrLehHY 19.45 SpdrKbw RB 32.24 SpdrRetl 35.52 SpdrOGEx 41.23 SpdrMetM 23.54 SemiHTr 27.67 SP Matls 27.49 SP HlthC 24.91 SP CnSt


26.34 SP Consum 48.56 SP Engy 13.29 SPDR Fncl 25.20 SP Inds 20.01 SP Tech 25.76 SP Util


6.18 US NGsFd 30.93 US OilFd 51.46 VangTSM 37.89 VangREIT 35.30 VangEmg 18.88 WT India


Div .26e .46e .40e


.51e .17e


.21e .13e


.02e .41e


1.66e 2.53e


1.65e 2.22e .12e .16e


4.40e .32e .56e .23e .35e .52e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.20e 1.82e .55e .12e


Last Chg. 26.94


-.02


23.98 46.60 50.37 31.44 44.26 26.18


+.19 +.59 -.28 -.37


+.17 -.12


59.57 +1.37 16.42 37.35 33.44 21.91 44.30 20.14 54.43 29.75 32.44 19.99 28.28 29.70


140.81 +2.28 9.52


14.39 92.50


104.78 121.73 138.94 111.48 15.18 23.17 39.27 22.37 38.70 41.00 51.75 25.10 32.82 29.77 27.52 32.29 54.52 14.53 30.40 21.74 31.44 6.49


33.77 56.69 52.33 42.93 24.71


-.43


+.40 +.72 +.68 -1.51 +.09 -.36


+.39 -.06


+.31 -.55 -.55


+.39 -.65


+.18 +.20 -.13 -.29


+.59 -.18


+.04 +.27 -.11 -.07


+.05 +.21 -.76


+.09 +.60 +.23 +.01 +.32 +.01 +.27 +.01 -.18 -.05


+.68 +.20 -1.04 +.28 +.74


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