SUNDAY, OCTOBER 24, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


52 Week Div Yld P/E 100s High Low Last Chg.


16.78 11.01 DmRsBW 1.11e 7.5 13 1886 14.88 14.24 14.77 +.47 79.00 36.69 Domtar grs 1.00 1.3 12 34680 74.60 67.97 74.31 +5.36 u49.22 35.24 Donldson .50f 1.0 23 13206 49.47 46.67 49.41 +1.78 23.20 14.87 DonlleyRR 1.04 5.7 15 86017 18.70 17.80 18.40 +.25 7.19 1.08 DoralFncl


32.05 22.42 DowChm .60 2.0 18 444272 30.86 29.05 30.20 +.77 40.24 25.57 DrPepSnap 1.00 2.8 17 97484 35.98 33.66 35.89 +.92 44.77 26.61 DrmWksA 30.58 17.85 DressBarn 39.16 27.42 DresserR 70.78 40.38 Dril-Quip


55.50 37.28 Dover 1.10f 2.1 16 130529 54.82 51.72 53.18 -.84 5.79 2.73 DoverDG .12 3.5 16 991 3.50 3.38 3.47 +.01 2.40 1.21 DoverMot


... dd 11664 1.60 1.47 1.52 -.03 ... dd 911 1.85 1.76 1.77 -.05


114.95 80.37 EOG Res .62 .6 42 106732 102.06 96.49 97.31 -2.73 47.43 32.23 EQT Corp .88 2.4 29 51581 38.35 37.08 37.42 -.54 14.49 8.89 EagleBncp 6.75 3.91 EagleBulk


47.50 31.02 DuPont 1.64 3.5 14 339408 47.50 45.71 46.83 +.16 28.19 14.09 DuPFabros .48 2.0 cc 52594 24.95 23.05 24.40 +.70 18.08 15.47 DukeEngy .98f 5.5 13 475260 17.96 17.57 17.78 +.19 14.35 10.19 DukeRlty .68 5.5 dd 150838 12.38 11.86 12.38 +.39 84.95 65.34 DunBrad 1.40 1.9 15 19490 76.17 74.15 75.22 -.81 19.90 11.15 ETrade rs 28.44 19.06 eBay 21.83 16.12 EMC Cp 54.81 35.10 ENI


... 27 17729 33.48 32.34 33.14 +.29 ... 13 77743 25.44 22.27 22.99 -2.11 ... 18 17222 38.85 37.45 37.63 -.73 ... 24 19148 68.48 64.76 67.27 +1.29


2.51e 5.6 ... 27114 45.78 44.01 45.14 -.27


... dd 195628 14.81 13.73 14.04 -.63 ... 14 1067674 28.44 25.13 28.07 +2.39 ... 27 1467541 21.62 20.49 21.44 +.35


34.99 21.16 EagleMat .40 1.7 38 19385 24.46 22.45 24.18 +.15 20.55 8.11 EstWstBcp .04 .2 dd 28664 16.99 16.30 16.95 +.41 u42.23 33.11 Eastgrp 2.08 5.0 58 7838 42.28 39.71 42.01 +1.88 80.22 51.10 EastChm 1.76 2.2 18 36010 80.22 76.63 78.60 +.10 u88.46 60.03 Eaton 2.32f 2.6 17 106261 88.50 82.87 87.87 +3.99 36.08 25.60 EatnVan .72f 2.4 21 33497 30.18 29.15 29.54 +.08 16.80 13.14 EV TxAd 1.29 7.9 q 10679 16.44 16.03 16.26 -.02 13.37 9.21 EVTxMGlo 1.53 13.8 q 49709 11.17 10.90 11.07 +.01 52.46 40.66 Ecolab


... 19 1390 12.22 11.65 12.21 +.50 ... 17 96243 5.39 5.12 5.15 -.08


48.79 23.47 Ecopetrol 1.34e 2.8 ... 16671 48.79 46.17 47.82 +.67 36.72 30.37 EdisonInt 1.26 3.5 10 87274 36.19 35.49 35.99 +.37 69.29 35.41 EdwLfSci s


13.45 8.94 ElPasoCp .04 .3 11 191169 13.39 12.94 13.18 +.02 33.84 20.20 ElPasoPpl 1.64f 5.0 18 14836 33.24 32.58 33.02 +.02 8.24 4.25 Elan


.62 1.2 25 71551 52.01 50.62 51.56 -.50 ... 41 26717 67.51 65.02 66.24 -1.24


20.23 10.57 EldorGld g .05 ... 45 269008 18.05 16.34 16.78 -1.42 20.99 14.06 ElectArts


55.00 37.45 EmersonEl 1.34 2.5 22 148185 55.00 52.23 54.51 +.84 56.20 42.47 EElChile 1.54e 2.9 ... 3059 54.64 52.79 53.15 -1.05 61.00 38.02 EnbrEPtrs 4.11f 6.8 25 9358 61.00 59.25 60.45 +.67 55.02 38.29 Enbridge 1.70 ... ... 10167 55.02 53.37 54.15 -.49 35.63 26.02 EnCana g s .80 2.9 15 237695 30.25 27.37 27.55 -2.69 u36.18 19.11 EndoPhrm


... 34 5168 18.79 18.07 18.54 +.22


49.94 40.25 Energen .52 1.1 12 14494 46.29 44.61 45.39 -.53 u75.90 49.25 Energizer 13.62 3.76 EngyConv


39.33 27.25 EngyTEq 2.16 5.6 27 8752 39.31 38.30 38.72 -.27 51.95 40.06 EngyTsfr 3.58 7.1 39 28392 50.56 49.33 50.02 +.58 27.24 13.76 Enerpls g 2.16 ... 31 27205 27.18 26.07 26.88 +.07 24.25 17.18 Enersis .68e 2.9 ... 13651 23.76 22.83 23.06 -.56 52.32 33.33 ENSCO 1.40 3.0 11 139862 48.05 45.78 46.37 -1.17 84.44 70.35 Entergy 3.32 4.5 10 76223 77.73 74.50 74.59 -2.38 62.80 29.24 EnterpGP 2.30f 3.7 35 6494 62.80 61.48 62.34 +.64 42.39 27.54 EntPrPt 2.33f 5.5 22 51542 42.39 41.45 42.07 +.35 16.83 2.26 EntreM rs 9.15 3.81 EqualEn g 36.63 27.21 Equifax 110.57 69.42 Equinix


20.00 14.12 EqtyOne .88 4.6 49 20077 19.26 18.29 19.03 +.79 52.20 27.54 EqtyRsd 1.35 2.7 61 124469 52.20 49.85 50.83 +.88 12.39 8.94 EricsnTel .28e 2.4 ... 349749 11.60 10.49 11.48 +.63 u58.05 35.06 ErieInd 1.92 3.3 21 2006 58.37 56.83 57.99 +1.12 116.20 73.74 EssexPT 4.13 3.6 71 11807 116.20 110.96115.76 +4.44 71.29 39.98 EsteeLdr .55 .8 28 62575 67.83 65.21 66.26 -.97 93.23 68.71 EverestRe 1.92 2.3 9 15362 85.05 82.66 84.06 -.16 22.52 13.25 ExcoRes .16f 1.1 4 68117 15.56 14.13 14.44 -.77 51.98 37.24 Exelon 2.10 5.0 12 316387 44.49 41.86 42.00 -1.15 29.85 18.30 Expedia .28 1.0 21 196873 28.66 26.52 28.28 +.46 49.79 25.51 ExpdIntl .40f .8 38 78995 49.79 47.66 49.57 +.09 54.00 37.75 ExpScrip s


17.10 9.13 ExtraSpce .33e 2.0 39 38037 16.43 15.78 16.12 +.12 76.54 55.94 ExxonMbl 1.76 2.7 13 1019142 66.80 64.59 66.34 +1.15


F


112.05 41.48 F5 Netwks 7.04 3.13 FBR Cap 33.35 24.00 FLIR Sys


71.47 49.53 FMC Corp .50 .7 18 20269 71.07 69.02 70.18 -.35 76.54 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.5 20 41572 9.32 8.74 8.80 -.11 48.35 30.78 FTI Cnslt


89.46 61.15 FactsetR .92 1.0 28 24358 89.46 86.44 89.07 +2.34 12.73 7.10 FairchldS


26.80 19.05 Ferrellgs 2.00 7.7 55 4654 26.20 25.71 26.05 +.23 24.46 12.82 FibriaCelu


46.43 27.15 FamilyDlr .62 1.4 17 111329 45.83 44.68 45.42 -.15 56.65 34.41 Fastenal .84f 1.6 32 39084 53.69 51.17 52.90 +.80 97.75 69.78 FedExCp .48 .5 20 100076 89.90 86.43 88.86 -.76 23.89 6.11 FedAgric .20 1.6 ... 4968 13.22 12.15 12.55 -.03 84.73 57.42 FedRlty 2.68f 3.2 44 29201 84.73 81.61 84.27 +2.26 10.30 4.91 FedSignl .24 4.2 30 14924 5.82 5.51 5.72 +.02 8.99 2.85 FelCor


16.22 12.60 FidlNFin .72 5.6 10 272524 14.83 12.74 12.78 -1.77 30.78 21.62 FidNatInfo .20 .7 19 86772 28.90 28.04 28.60 +.53 15.95 8.76 FifthThird .04 .3 cc 696073 13.09 11.99 12.86 +.73 29.91 17.04 FstCashFn 9.33 3.69 FstInRT


16.93 10.94 FstPotom .80 4.9 dd 10442 16.93 15.34 16.39 +.89 158.14 98.71 FstSolar


4.08 1.85 FstMarblhd


119.83 81.35 Flowserve 1.16 1.0 15 25505 114.97 110.92114.18 +.43 55.47 39.77 Fluor


25.54 11.99 FocusMda


20.36 13.84 1stSrceCp .64f 3.4 16 899 19.79 18.54 18.88 +.25 47.77 33.57 FirstEngy 2.20 5.9 13 307360 40.12 37.30 37.52 -1.41 55.88 44.80 Fiserv 8.38 4.86 Flextrn


... 18 48617 55.88 54.57 55.65 +.31 ... 18 202500 6.25 5.97 6.23 +.10


51.25 28.58 FordC pfS 3.25 6.6 ... 23710 49.88 48.89 49.33 -.31 16.43 8.50 ForestCA u33.79 24.17 ForestLab 33.24 17.15 ForestOil


55.50 39.74 FEMSA .32e .6 ... 38578 55.50 52.70 53.49 -.70 14.57 6.81 FordM


... 8 2990682 14.16 13.18 13.95 +.15 ... dd 62644 14.50 13.54 14.46 +.80


59.40 37.05 FortuneBr .76 1.4 24 48535 56.80 54.91 56.05 -.08 u55.93 26.14 Fossil Inc 35.01 20.33 FosterWhl


27.44 17.26 FranceTel 1.77e 7.6 ... 29874 23.47 22.68 23.20 +.03 121.90 84.00 FrankRes .88 .8 18 55397 118.00 112.15115.87 -.54 100.34 56.71 FMCG 2.00f 2.1 12 622466 99.65 92.00 94.05 -4.00 64.11 47.19 FresenM .81e 1.3 ... 2535 63.87 61.94 63.16 -.39 53.11 36.31 FresM pr .84e 1.6 ... 24.77 19.15 FDelMnt


8.91 6.96 FrontierCm .75 8.5 13 425493 8.87 8.55 8.79 +.25 16.54 11.03 FrontierOil


G


35.75 25.40 GATX 1.12 3.6 18 14916 31.67 30.03 31.51 +.95 6.17 3.21 GSE Sy 8.00 3.52 GTSI


... 50 6144 3.62 3.43 3.49 -.03 ... 12 5527 5.00 4.03 4.57 +.29


5.43 4.32 GabelliET .48f 9.2 q 13977 5.29 5.10 5.23 +.04 18.29 10.04 Gafisa s .14e .9 ... 138463 17.83 16.02 16.13 -1.63 27.54 21.88 Gallaghr 1.28 4.7 22 17179 27.54 26.58 27.39 +.86 28.30 17.12 GameStop


u56.72 35.34 GardDenv .20 .3 20 23187 61.92 53.56 58.68 +3.70 40.47 26.11 Garmin 1.50f 4.7 10 51523 31.94 30.40 31.92 +.52 31.64 16.85 Gartner 29.20 14.20 GencoShip


d8.95 3.85 GenMarit .04m 1.0 dd 106107 4.07 3.82 3.95 -.12 38.98 32.24 GenMills s 1.12 3.0 16 161730 37.51 36.90 37.30 +.02 18.71 11.04 Genpact .18 1.1 31 50331 18.41 16.37 16.94 -1.29 22.99 14.27 Gentex .44 2.2 22 86651 21.61 19.50 20.06 -1.29 48.43 34.91 GenuPrt 1.64 3.5 17 49820 48.21 46.94 47.49 -.21 3.35 .43 GenVec h 19.36 8.37 Genworth 73.15 45.39 Genzyme


17.99 12.00 Gerdau .21e 1.7 ... 342114 13.28 12.07 12.36 -.90 7.18 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


54.52 34.61 GlobPay .08 .2 17 41417 39.35 38.10 39.30 +.40 18.61 9.87 GolLinhas .40e 2.3 ... 63041 18.34 17.01 17.44 -.79 16.26 10.88 GoldFLtd .16e 1.0 3 178393 15.75 15.00 15.33 -.44 47.41 32.84 Goldcrp g .18 .4 dd 313768 44.21 41.36 42.04 -2.41 187.55129.50 GoldmanS 1.40 .9 9 416908 161.50 150.85157.76 +7.07 82.18 53.57 Goodrich 1.16f 1.4 19 72187 82.18 75.53 80.49 +3.51 18.23 9.10 Goodyear 629.51433.63 Google u31.76 19.63 vjGrace


... 18 133559 12.14 11.57 11.74 -.23 ... 25 200943 619.69 600.55612.53 +11.08 ... 12 51972 32.46 28.59 31.55 +2.04


126.05 92.87 Graingr 2.16 1.8 20 34234 124.37 119.60122.61 +1.29 13.00 2.50 GrtAtlPac


20.29 16.63 GtPlainEn .83 4.4 14 46355 19.15 18.63 18.74 -.22 14.78 9.80 GtChina .01e ... q 5460 13.32 12.76 13.17 -.11 37.97 19.87 GreenMtC s


22.74 17.05 GpTelevisa .52e 2.3 ... 94558 22.57 21.69 22.26 +.28 23.12 15.76 GuangRy 59.00e 3.0 ... 2920 20.21 19.53 19.93 +.61 51.28 30.54 Guess


... 61 153427 31.74 29.20 31.29 +1.30


.64 1.5 15 55927 43.47 40.45 42.14 -1.19 H


29.00 23.85 HCC Ins .58f 2.2 9 20154 27.12 26.44 26.90 +.08 38.05 26.70 HCP Inc 1.86 5.1 87 144997 37.65 36.16 36.37 +.08 191.43108.75 HDFC Bk .81e .5 ... 13287 186.65 172.57176.45 -8.47 64.42 43.25 HSBC 1.70e 3.3 ... 124333 53.28 51.51 52.21 -.07 35.89 21.10 Hallibrtn .36 1.1 21 933012 35.00 32.72 34.18 -1.64 3.74 .75 HampRBk


18.00 13.06 HancBkTh .73e 4.9 q 6540 15.14 14.76 15.01 +.07 31.45 20.95 Hanesbrds u19.91 13.01 HangrOrth


... dd 1695 .95 .85 .90 -.06 ... 15 36261 28.42 27.23 27.41 -.22


47.22 40.22 HanoverIns 1.00 2.2 15 14741 46.34 45.41 45.87 -.39 u51.25 24.01 HansenNat


36.13 21.26 HarleyD .40 1.3 dd 177673 32.63 29.86 31.32 -.98 53.36 28.10 Harman


... 15 36884 19.97 16.25 19.48 +3.04 ... 23 34497 52.84 49.21 51.68 +1.52 ... 70 49638 36.59 33.63 34.33 -1.79


11.94 8.73 HarmonyG .07e .6 ... 114421 11.29 10.65 11.25 ... 54.50 37.44 HarrisCorp 1.00 2.3 10 44445 44.58 43.02 43.80 -.67 37.65 19.89 Harsco


30.46 18.81 HartfdFn .20 .8 8 241165 24.55 23.39 23.95 +.22 48.78 26.82 Hasbro 1.00 2.2 17 90008 48.78 45.52 46.00 +.92 4.85 .60 HaupgDig


.82 3.4 20 23202 24.68 23.54 24.08 -.64


18.16 9.56 Haverty .02e ... 20 2756 11.68 10.44 10.88 -.49 6.84 2.63 Headwatrs


51.37 38.42 HltCrREIT 2.76f 5.4 50 58375 51.37 49.49 50.90 +1.44 25.24 19.61 HlthcrRlty 1.20 5.0 60 16224 24.43 23.77 23.92 +.09 28.18 12.90 HealthNet 7.47 3.79 HeclaM 49.80 39.69 Heinz


... dd 3608 2.68 2.43 2.48 -.07 ... dd 15590 3.70 3.40 3.46 -.08


49.13 32.34 HelmPayne .24 .6 36 70747 44.17 41.21 41.57 -2.57 62.63 49.10 HSchein


... 14 27176 27.39 26.46 27.11 -.07 ... 52 488638 7.17 6.47 6.70 -.29 1.80 3.6 18 73283 49.80 48.41 49.55 +.46


66.33 33.36 Herbalife 1.00f 1.6 16 25536 65.69 62.27 63.69 -1.48 52.10 35.05 Hershey 1.28 2.6 23 76220 51.74 48.74 49.91 -1.71 15.60 8.36 Hertz 66.49 48.70 Hess


54.75 37.32 HewlettP .32 .7 11 868619 43.47 41.92 42.87 +.05 19.53 9.86 Hexcel


... 43 284610 10.78 9.93 10.66 +.66 .40 .6 13 137723 64.68 62.07 63.25 -.58


35.32 26.25 HighwdPrp 1.70 4.8 47 37155 35.32 33.65 35.10 +1.17 38.17 19.29 Hill-Rom .41 1.1 25 17479 38.17 35.54 36.87 +.67 45.02 26.01 Hitachi 19.72 13.22 Hologic


37.03 24.47 HomeDp .95 3.0 18 717948 32.04 30.18 31.48 +.78 56.57 37.55 HomeProp 2.32 4.1 76 23452 56.57 54.44 55.94 +1.59 37.23 28.33 Honda


48.63 35.60 HonwllIntl 1.21 2.6 18 337801 47.35 45.35 47.26 +.77 45.62 35.89 Hormel .84 1.9 16 20469 45.06 44.41 45.05 +.32 59.75 44.44 Hospira


28.32 17.96 HospPT 1.80 7.6 27 48175 24.16 22.79 23.71 +.96 17.09 9.64 HostHotls .04 .2 dd 402948 16.56 15.92 16.21 +.10 8.05 3.40 HovnanE


... 21 69643 59.63 57.30 59.39 +1.08


29.20 20.39 HuanPwr 1.23e 5.2 ... 10060 25.57 23.33 23.46 -2.05 56.00 37.98 HubbelB 1.44 2.6 16 10681 56.00 51.62 54.80 +1.96 14.75 11.35 HudsCity .60 5.2 10 378318 12.04 11.47 11.53 -.17 30.48 21.19 HughesCm


... dd 620 29.49 27.58 28.66 -.33 ... dd 47358 3.83 3.61 3.69 -.03


... ... 1593 44.05 42.40 44.02 +.71 ... 39 112759 16.50 15.93 16.18 +.01


... ... 17661 37.03 35.90 36.21 -.40 ... 31 26458 19.00 17.90 18.52 -.13 ... 16 22231 59.74 57.82 59.46 -.19 ... dd 51944 3.38 2.73 3.35 +.28


14.06 4.25 GladstnCap .84 7.3 15 4691 11.94 11.25 11.47 +.04 19.50 11.85 GladstnCm 1.50 8.0 cc 1469 19.50 18.20 18.79 +.13 7.47 4.32 GladstInv .48 6.5 49 3465 7.47 7.05 7.36 +.09 43.47 32.15 GlaxoSKln1.98e 4.9 ... 78826 41.72 40.12 40.27 -1.26 7.48 2.21 GlimchRt .40 5.4 dd 67099 7.48 6.60 7.35 +.70 9.20 4.05 GloblInd


... dd 49847 6.03 5.68 5.74 -.21 ... 17 26121 27.88 26.24 26.74 -1.29 ... 11 598111 39.25 36.49 39.11 +1.38


... dd 28104 6.09 5.64 5.86 +.01


... dd 27936 .62 .54 .57 +.00 ... 26 339655 13.72 12.96 13.38 +.26 ... dd 199829 73.00 71.50 72.45 +.26


... ... 132063 17.70 16.15 16.99 +.87


19.69 9.53 Gannett .16 1.3 5 304537 12.75 12.05 12.18 -.67 26.34 16.62 Gap


... 8 244214 19.16 17.93 19.13 +.81 .40 2.1 11 480388 20.09 18.85 19.15 -.37


79.00 55.46 GenDynam 1.68 2.6 10 81150 65.16 62.17 64.50 +.57 19.70 13.75 GenElec .48f 3.0 18 2985387 16.37 15.88 16.06 -.25 18.15 3.86 vjGnGrthP


... 33 20408 31.35 30.40 31.06 -.16 ... 4 43117 16.55 15.70 16.27 -.18


38.85 22.53 Frontline 1.90e 7.3 13 63276 28.00 26.15 26.19 -1.63 11.75 7.05 FultonFncl .12 1.3 17 52531 9.71 9.12 9.34 -.19


... 12 14141 22.21 21.53 21.97 -.07 ... dd 79443 13.81 12.93 13.11 -.60


53.11 ...


... 20 27458 56.67 52.93 56.58 +2.68 ... 11 83958 24.56 23.74 24.03 -.56


... 14 146173 33.95 32.72 33.92 +.61 ... 18 83837 33.24 30.56 31.16 -1.48


.50 1.0 15 203512 50.72 48.10 49.47 -2.40 ... cc 80447 24.16 22.41 23.86 -.14


... 20 69610 148.64 142.21145.55 +.99


... dd 55324 6.14 5.45 6.01 +.56 ... ... 129853 17.14 15.90 16.67 -.41


... 17 11125 29.91 28.00 29.25 +.85 ... dd 51752 6.79 5.90 6.70 +.53 ... dd 5205 2.55 2.32 2.39 -.10


... 24 46686 73.74 69.49 72.30 -.60 ... 14 14569 36.30 34.85 36.00 +1.08 ... 20 125836 10.79 9.95 10.58 +.28


... 56 143318 98.54 89.05 98.45 +1.25 ... dd 19890 3.56 3.35 3.52 +.03 ... 18 117916 27.15 24.74 26.41 +.62


... 28 189021 49.04 47.38 49.00 +.63


... dd 2795 4.38 3.65 4.29 +.48 ... ... 3404 4.72 4.30 4.57 -.10 .16 .5 16 29624 32.79 31.88 32.72 +.62 ... 62 69056 77.30 73.63 75.18 +1.24


... dd 77557 5.05 4.46 4.68 -.25


... 13 54462 36.75 35.05 36.59 +1.17 ... 15 22774 76.14 73.67 75.49 +.61


24.75 15.00 EAndinA .95e 4.0 ... 84 24.63 23.47 23.85 -.64 29.95 18.01 EAndinB 1.04e 3.5 ... 1095 29.92 28.89 29.40 -.10 29.74 19.14 EBrasAero .38e 1.3 ... 52799 28.65 27.05 28.42 +1.15 19.98 12.36 EmergBio


... dd 142166 6.18 5.63 5.69 -.31 ... dd 271579 16.00 15.30 15.61 -.35


Hi Lo Stock


34.49 17.83 HumGen u56.43 35.78 Humana


Div Yld P/E 100s High Low Last Chg. ... dd 162348 27.49 24.61 26.49 -.87


Sales


39.65 29.45 HuntJB .48 1.3 25 71466 36.67 35.43 36.14 +.09 7.40 3.50 HuntBnk .04 .7 dd 1052904


14.25 7.68 Huntsmn .40 3.0 cc 232368 13.63 12.12 13.47 +1.21 43.88 25.75 Hyatt n 6.52 2.80 Hypercom


... 9 100359 57.14 53.77 56.97 +2.13 5.88 5.43 5.69 ...


... 38 32638 6.41 6.11 6.13 -.18 I


... ... 14542 41.33 39.30 41.08 +.33


21.00 12.19 IAMGld g .06 ... 33 157857 17.73 16.55 17.37 -.37 30.15 20.86 ICF Intl


6.34 4.95 INGPrRTr .32 5.7 q 16996 5.72 5.60 5.72 +.12 61.21 50.41 iShUSIdx 1.00e 1.7 q 1943 59.62 58.11 59.30 +.33 63.89 43.52 ITC Hold 1.34f 2.2 23 7647 62.31 60.89 61.00 -.66 57.99 42.05 ITT Corp 1.00 2.1 14 47144 49.00 46.80 48.51 +.70 51.65 30.12 Icahn Ent 1.00 2.8 dd 752 35.89 34.42 35.10 -.33 37.28 27.54 IDEX


... 33 11046 72.47 70.85 71.99 +.39 ... ... 97783 11.26 10.58 11.15 +.07


43.54 35.18 ImpOil gs .44 ... ... 10296 39.08 37.49 38.04 -1.11 39.55 26.61 IndiaFd .09e .2 q 15351 39.30 37.54 38.54 -.09 43.80 30.33 IndoTel 1.25e 3.1 ... 8820 41.65 40.10 40.54 -.43 35.85 24.00 Indosat .76e 2.3 ... 820 34.58 33.13 33.75 -.09 33.06 16.22 InergyHld s1.36 4.5 55 3403 31.50 29.81 30.15 -.93 u39.05 21.02 Informat


52.72 40.33 ITW 1.36f 2.9 14 291576 49.54 45.57 46.69 -2.27 51.99 25.59 Illumina 21.30 9.77 Imax Corp


... 26 47537 18.80 17.59 17.99 +.04


71.99 45.24 InfosysT .91e .3 29 97782 69.49 65.98 67.96 +.26 40.65 30.12 IngerRd .28 .7 24 162492 39.50 37.85 39.35 +.61 18.99 14.72 IngrmM


... 52 85125 39.20 35.82 38.99 +1.91


10.29 7.17 InlandRE .57 6.4 dd 19968 9.31 8.68 8.93 +.32 10.25 5.93 IntegralSy 13.93 3.25 ISSI


34.00 24.72 IntractDat .80 2.4 25 129.53 92.18 IntcntlEx


53.92 34.20 IntegrysE 2.72 5.1 26 16891 53.92 52.60 53.39 +.20 24.37 17.60 Intel


19.37 12.29 IntCtlHtl .42e 2.2 ... 16512 19.37 18.30 19.21 +.41 15.60 9.51 Intermec 143.03116.00 IBM


9.74 3.71 Intersectns .60 6.7 dd 553 9.30 8.59 8.95 -.25 47.90 28.79 Intuit 393.92241.27 IntSurg 24.07 16.37 Invesco


51.77 37.74 IntFlav 1.08f 2.2 17 16489 50.32 48.70 49.80 ... 22.04 13.65 IntlGame .24 1.6 24 144379 14.81 14.10 14.81 +.27 29.25 19.33 IntPap 25.13 17.50 IntlRectif 84.05 41.67 InterOil g 10.93 5.71 Interpublic


2.60 1.9 13 412380 143.03 136.70139.67 -1.39


... 7 15529 9.23 8.75 8.94 +.09 .63 3.2 11 3396795 19.93 18.90 19.83 +.52 ... 23 37420 119.09 114.05116.84 +1.84 ... dd 7770 12.26 11.71 12.09 -.17


... 10 35598 17.97 17.38 17.79 +.03 ... dd 2759 8.55 8.05 8.54 +.06


33.84 ...


.50 2.1 51 255384 24.04 22.90 23.68 +.15 ... 20 14346 22.56 21.38 22.52 +.51 ... 94 27103 71.67 65.52 67.07 -1.94 ... 39 401692 10.88 10.15 10.43 -.38


28.49 19.93 IronMtn .25 1.1 22 95128 22.62 21.44 22.61 +1.08 26.23 16.33 ItauUnibH .59e 2.3 ... 406988 26.15 24.89 25.15 -.69 26.14 10.37 IvanhM g


... dd 137119 24.23 22.55 23.45 -1.02 J-K


50.96 30.06 JCrew 13.95 5.35 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 11 2296763 38.65 36.21 37.70 +.55 18.49 10.17 Jabil


50.68 33.70 JacobsEng 35.11 24.55 Jarden


... 13 210601 35.72 30.90 31.68 -3.72 ... dd 228645 12.33 11.20 11.58 -.67


30.99 20.15 Jefferies .30 1.3 16 54418 24.67 22.99 23.83 +.79 7.24 4.64 JetBlue


66.20 56.86 JohnJn 2.16 3.4 13 555295 64.22 62.50 63.81 +.24 35.77 23.62 JohnsnCtl .52 1.5 17 265206 34.24 31.69 34.18 +1.44 24.72 13.72 JonesGrp .20 1.0 dd 60182 20.35 18.80 19.12 -.93 89.75 44.89 JonesLL .20 .2 34 21784 86.09 82.73 84.41 -.59 47.36 25.79 JosABnk s 73.94 42.45 JoyGlbl 32.84 22.25 JnprNtwk 29.71 15.65 K12


... 22 476826 7.24 6.41 6.84 +.25 55.42 37.06 KB FnclGp


20.13 9.43 KB Home .25 2.3 60 121809 11.69 10.61 10.74 -.43 25.67 17.28 KBR Inc .20 .8 14 46754 25.45 24.53 25.20 -.20 37.49 26.69 KLA Tnc 1.00f 2.8 62 152593 36.21 34.81 35.99 +.32 22.81 15.81 KT Corp 42.87 22.57 KC Southn


... 16 13435 46.80 44.60 44.76 -1.80 .70 1.0 16 86167 73.24 68.13 69.31 -3.31 ... 43 502431 32.67 30.34 31.94 ... ... 39 4478 28.05 26.84 27.97 +.45 ... ... 11427 48.19 45.51 46.54 -1.99


67.24 58.25 KimbClk 2.64 4.0 13 121866 67.07 65.40 66.56 +.18 u17.48 11.54 Kimco


8.73 7.97 8.30 +.27


71.72 53.25 KindME 4.44f 6.3 36 25729 71.72 70.28 70.42 -.53 63.23 46.10 KindMM 4.36t ... 66 14076 63.23 61.63 62.32 +.37 14.18 7.18 KingPhrm


.64 3.7 54 216101 17.49 16.72 17.33 +.30


24.66 19.08 Kroger .42f 1.9 cc 285954 22.31 21.37 21.80 -.21 51.08 37.35 Kubota 106.66 77.70 Kyocera


u5.59 2.56 KrispKrm


... ... 150 106.66 103.13104.35 -1.77 L


u43.76 32.07 LamResrch 38.73 23.83 LamarAdv


97.81 66.11 L-3 Com 1.60 2.3 9 37804 71.15 68.39 69.80 -1.25 31.50 13.09 LAN Air .46e 1.5 36 27733 31.08 29.07 30.21 -.74 21.59 11.80 LG Display 22.24 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 67.70 LabCp


71.71 50.26 Landauer 2.15 3.4 23 1071 64.93 61.63 62.69 -.75 39.59 12.95 LVSands


28.22 16.28 LaSalleH .44f 1.9 dd 66455 26.16 22.98 23.41 -1.45 42.28 25.70 Lazard


34.83 24.00 LeggMason .16 .5 25 78150 31.83 30.80 31.18 +.23 25.15 17.89 LeggPlat 1.08f 5.1 18 130712 23.93 20.55 21.01 -2.79 28.37 18.80 LeucNatl u46.84 21.88 Lexmark


87.46 55.24 LearCorp n


4.98 3.82 LbtyASE .29e 6.4 q 22115 4.57 4.46 4.51 -.01 u34.77 18.75 LibGlobA u34.23 18.79 LibGlobC 16.80 9.82 LibtyMIntA 58.16 20.35 LibMCapA 67.94 46.04 LibStrzA n


35.35 27.18 LibtProp 1.90 5.6 79 43943 34.08 32.59 34.04 +1.22 56.19 41.10 LifeTech


38.08 32.02 LillyEli 1.96 5.5 8 507893 38.08 35.23 35.40 -2.36 29.95 16.28 Limited .60a 2.1 17 147025 29.52 28.17 29.06 -.20 33.55 20.65 LincNat .04 .2 14 200366 26.45 25.08 26.01 +.92 33.06 25.56 LinearTch .92 3.0 16 167907 30.98 29.90 30.91 +.17 33.92 21.42 LinnEngy 2.52 7.7 dd 29497 33.36 31.90 32.72 -.25 17.25 7.81 Liquidity 9.72 3.90 LizClaib


87.19 67.39 LockhdM 3.00f 4.2 10 178551 71.89 67.87 71.78 +1.76 40.30 30.22 Loews 19.76 13.17 Logitech


4.86 2.88 LloydBkg 1.45r ... ... 107096 4.60 4.34 4.47 +.03 5.26 3.19 LoJack


... dd 1317 4.09 3.73 4.08 +.09 .25 .6 10 79892 40.24 39.14 39.70 +.04


115.23 66.06 Lubrizol 1.44 1.3 12 16933 115.23 110.63112.75 -.22 29.50 22.12 Luxottica .80e 2.8 ... 3228 29.40 27.80 29.06 +.74 28.00 14.86 LyonBas A 27.96 14.90 LyonBas B


... ... 265525 28.00 26.41 27.55 +1.05


... ... 38764 27.96 26.44 27.54 +.88 M


96.15 60.39 M&T Bk 2.80 3.8 16 105244 77.18 72.03 74.44 -.78 13.17 3.19 MBIA


6.98 3.79 MCG Cap .24 3.8 42 14923 6.39 6.10 6.27 ... 24.22 17.11 MDU Res .63 3.0 15 25293 21.27 20.55 20.91 +.02 16.99 9.19 MEMC


8.00 6.14 MFA Fncl .90f 11.4 8 208385 7.99 7.58 7.91 +.31 7.09 5.89 MIN h .58 8.4 q 18652 6.94 6.84 6.92 -.01 7.14 5.96 MMT .54 7.6 q 9547 7.14 7.01 7.07 ... 13.80 3.72 MGIC


16.66 8.54 MGM Rsts 38.61 26.85 MSCI Inc


53.60 37.81 MagelMPtr 2.98f 5.6 19 12948 53.24 51.86 53.00 +.14 90.75 39.00 MagnaI g 1.20f 1.4 18 18016 89.81 84.54 88.81 +1.04 24.99 13.26 MagyarTel 1.87e 12.7 ... 3388 15.17 14.21 14.67 -.61 39.65 25.55 Makita .41e 1.2 ... 264 34.12 33.31 33.75 +.03 51.83 34.69 ManTech


47.19 27.98 Macerich 2.00 4.5 25 45634 45.86 43.34 44.63 +1.18 38.74 27.77 MackCali 1.80 5.3 51 33906 34.21 32.21 34.18 +1.53 25.26 15.34 Macys


... 12 12009 42.20 40.41 40.73 -.74


16.43 8.48 Manitowoc .08 .7 dd 90355 11.43 10.83 11.00 -.25 63.00 39.94 ManpwI .74 1.3 36 68175 57.99 54.47 55.98 +1.32 21.80 10.60 Manulife g .52 ... ... 121973 12.84 12.10 12.46 +.18 36.00 27.64 MarathonO 1.00 2.8 14 222156 36.00 34.77 35.61 -.14 8.28 3.88 MarineP 392.55316.85 Markel


... dd 1582 7.39 6.23 6.80 +.13 ... 16 832 348.66 341.15345.99 +.70


100.33 71.50 MartMM 1.60 2.0 44 17459 79.88 77.00 78.91 -.63 22.87 13.36 MarvellT 18.78 9.94 Masco


54.80 25.85 MasseyEn .24 .6 ... 329709 40.25 34.72 39.83 +4.61 269.88191.00 MasterCrd .60 .2 19 50524 246.25 232.50242.64 +8.94 24.60 18.41 Mattel


21.36 15.67 MaximIntg .84f 4.3 48 167376 19.41 18.80 19.36 +.32 65.21 43.41 Maximus .48 .8 17 3606 63.62 60.60 61.05 -1.90 u43.21 34.09 McCorm 1.04 2.4 16 30858 43.40 42.29 43.40 +.48 15.86 9.93 McDrmInt s


79.48 58.00 McDnlds 2.44f 3.1 17 284089 79.48 76.68 78.55 +1.07 36.94 26.95 McGrwH .94 2.6 14 70017 36.59 34.76 36.40 +.86 71.49 55.82 McKesson .72 1.2 13 97298 62.89 60.39 61.08 -1.30 47.44 29.53 McAfee


66.94 43.45 MedcoHlth 13.60 6.66 MediaGen


... 8 103771 15.73 14.72 15.61 +.31


59.46 39.55 MeadJohn .90 1.5 30 46140 59.46 57.09 59.04 +1.22 29.74 20.81 MeadWvco .92 3.7 17 53868 25.65 24.71 25.14 -.15 31.79 16.02 Mechel


11.42 7.85 MedProp .80 7.3 44 40635 11.20 10.62 11.03 +.27 61.60 44.83 Mednax


46.66 30.80 Medtrnic .90 2.5 11 536655 36.00 33.16 35.75 +2.46 6.22 3.26 MelcoCrwn 11.09 6.59 MentorGr 76.81 34.81 MercadoL


... 15 10881 57.39 55.41 56.96 +.37 ... dd 265167 6.10 5.32 5.90 +.33


47.75 32.16 MetLife .74 1.8 12 650432 40.74 39.27 40.34 +1.12 11.24 5.52 MetroPCS u130.48 90.50 MettlerT


31.99 23.55 Microchp 1.37f 4.4 22 104534 31.43 30.36 31.35 +.35 11.40 6.12 MicronT u44.49 25.68 MicrosSys


... 23 5818 131.17 124.78131.01 +5.31 ... 4 1202742


31.58 22.73 Microsoft .64f 2.5 7 2438026 25.95 24.95 25.38 -.16 106.86 66.00 MicroStr 12.50 6.29 Midas


... 32 17563 44.59 42.37 44.59 +.16 ... 18 3562 90.74 85.50 90.56 +.61


18.00 11.50 Middleburg Financial.40 2.8 41 322 14.30 14.00 14.10 -.06 18.70 14.74 MdsxWatr .72 4.1 21 1759 18.00 17.54 17.66 -.08 102.72 61.98 Millicom 7.24e 2.8 12 35595 97.34 92.13 94.47 -4.58 106.99 66.65 Millipore


... 22 1258 8.07 7.54 7.95 +.05


356.54233.62 Mitsui 2.45e ... ... 694 334.07 314.20315.70-14.91 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk 23.66 17.50 Molex


... ... 833 .03 .02 .02 ... ... ... 94851 4.82 4.66 4.71 +.08


40.35 25.52 MindrayM .20e .7 21 29618 30.01 28.75 28.94 -.94 1.50 .01 Mirant wtA 5.74 4.48 MitsuUFJ


... ... 25980 2.99 2.86 2.96 +.12 ... 50 106497 23.08 21.78 22.00 -1.04 ... 31 34454 58.13 53.96 57.46 +2.41 .61 2.8 53 45577 21.87 21.11 21.84 +.07


19.96 14.92 MolexA .61 3.4 44 9818 18.26 17.57 18.08 +.05 51.33 38.44 MolsCoorB 1.12 2.3 12 72355 48.98 46.70 48.53 -.18 87.06 44.61 Monsanto 1.12f 2.0 26 320616 58.70 55.71 57.15 +.37 31.04 18.50 Moodys .42 1.6 15 99227 27.42 26.21 26.84 +.34 35.78 22.40 MorgStan .20 .8 10 1094424 26.06 24.26 24.52 -.50 69.00 37.68 Mosaic .20 .3 29 183987 68.98 63.67 65.96 -2.43 9.36 6.04 Motorola


66.27 48.14 MurphO 1.10 1.7 14 92584 65.60 63.00 65.39 -.22 23.63 15.71 Mylan


... 43 349341 19.46 18.59 19.38 +.07 N


32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


16.35 12.78 NFJDvInt .60 3.8 q 12822 16.09 15.73 15.95 -.02 45.26 26.12 NII Hldg 29.18 20.02 NRG Egy .74 .26 NTN Buzz


... 22 148167 39.24 36.05 38.44 +.41 ... 9 101483 21.02 20.03 20.24 -.62 ... dd 780 .45 .42 .44 +.03


17.52 13.98 NTT DOCO .57e 3.4 ... 6009 16.79 16.50 16.66 -.01 13.37 10.94 NV Energy .44 3.4 14 104804 13.37 13.04 13.08 -.08


... 12 1771 20.61 19.85 20.26 +.27 ... 10 71807 14.33 13.63 13.75 -.52


... 46 1415908 8.02 7.70 7.83 -.12 ... 31 106.95 ... 7.76 7.27 7.69 +.08


41.56 30.29 Merck 1.52 4.1 14 468410 37.25 36.32 37.10 +.15 24.58 16.03 MeridBio .76 3.3 31 9651 23.52 22.32 23.35 +.70 25.44 15.19 Meritage


... 28 105781 47.44 47.30 47.35 -.01


... 13 180717 25.40 22.26 22.35 -2.99 ... 18 215772 53.73 50.36 51.34 -1.99 ... dd 10123 8.79 6.66 6.70 -2.05


.75 3.2 13 369687 23.31 22.31 23.25 +.80


... 21 574533 17.74 16.51 17.70 +.60 .30 2.7 dd 237108 11.18 10.66 10.95 -.06


38.82 20.96 MarkWest 2.56 6.8 45 9752 38.01 36.72 37.61 -.24 38.15 24.39 MarIntA .16 .4 36 189931 37.61 34.80 37.29 +1.69 25.47 20.21 MarshM .84f 3.3 19 163582 25.29 23.94 25.19 +1.27 10.66 4.97 MarshIls .04 .6 dd 758243 7.29 5.89 6.18 -.86 25.03 17.09 Martek 7.45 4.28 MStewrt


... 17 14135 24.03 22.77 22.84 -.90 ... 78 7546 4.75 4.50 4.66 -.04


... dd 386614 13.17 12.02 12.38 -.09 ... dd 385181 13.40 12.17 12.56 -.83


... dd 390002 10.55 9.50 9.87 -.20 ... dd 1415061 11.40 10.70 11.24 +.18 ... 40 39168 37.44 35.97 36.65 +.77


.20 .9 16 569299 24.60 21.90 22.18 -2.00


84.10 70.24 Lorillard 4.50f 5.4 14 37339 84.10 82.54 84.05 +1.08 13.44 4.97 LaPac 28.54 19.15 Lowes


.44 2.0 17 849006 22.37 20.80 22.00 +.55


... 29 79795 19.65 18.70 19.56 +.30 ... dd 98743 8.49 7.86 8.17 +.33


... 34 7865 17.20 16.10 16.86 +.09 ... dd 65441 6.90 6.35 6.47 -.37


... 16 124461 47.50 45.19 47.15 +.05


... 31 32105 25.37 24.56 25.10 +.04 ... 13 47666 47.35 44.60 46.92 +1.29


... dd 148542 34.91 32.88 34.80 +1.32 ... ... 34356 34.44 32.58 34.37 +1.19 ... 16 149114 14.78 13.77 14.63 +.13 ... dd 25122 58.16 55.61 56.37 -.79 ... ... 11373 67.94 65.06 67.52 +.92


... dd 1389180 39.13 36.49 38.78 +.11 .50 1.4 dd 32577 35.81 34.47 35.50 +.81


... ... 18145 87.05 83.79 85.32 -1.99


... ... 76335 18.92 17.52 18.41 -.07 ... 26 18594 22.24 21.36 21.95 +.07 ... 15 188060 4.72 4.55 4.69 +.03 ... 15 90175 80.07 75.75 79.16 +.04 ... 11 155941 43.90 40.40 43.88 +2.52 ... dd 18149 34.58 32.35 34.31 +1.11


23.45 14.84 Kinross g .10 .6 37 373957 18.90 17.38 17.60 -1.42 60.84 44.07 Kohls 5.07 2.71 KopinCp 18.20 10.43 KoreaElc 32.18 26.31 Kraft


... 14 11398 3.82 3.62 3.71 +.03 ... ... 31857 13.89 13.30 13.41 -.63 1.16 3.6 12 384277 32.18 31.34 31.90 +.26 ... 94 28783 5.70 5.06 5.66 +.55


... ... 821 46.31 44.83 45.37 -.88


... 83 888086 14.18 14.14 14.16 ... ... 15 184591 53.45 51.64 52.89 -.28


27.54 21.08 KA MLP 1.92 7.3 q 13426 26.49 26.14 26.39 -.01 56.00 47.28 Kellogg 1.62f 3.3 15 173401 50.54 48.81 49.55 -.53 34.89 22.39 Kennamtl .48 1.4 59 30068 34.30 32.55 33.81 +1.02 9.84 5.29 Keycorp .04 .5 dd 1025229


... ... 33981 21.57 20.75 20.99 -.55 ... 26 49225 42.87 40.50 42.06 +.64


.28 2.0 18 176638 14.93 13.91 14.18 -.57 ... 20 44264 39.85 38.42 39.21 -.17 .33 1.0 23 28586 33.31 32.00 33.22 +.47


... 27 152273 47.21 45.35 47.21 +.58 ... 32 71079 286.91 255.10265.84-13.97 .44 2.0 28 197589 23.22 21.75 22.32 -.54


.60 1.6 20 32911 37.19 35.08 36.43 -.12 ... 88 59185 51.28 48.23 50.90 +2.16


53.13 31.03 ICICI Bk .53e 1.0 ... 101197 51.81 49.16 51.18 -.11 68.57 49.03 IdexxLabs 72.47 48.22 IHS Inc 18.53 6.78 ING


... 20 2381 27.21 25.75 26.28 -.38 ... 28 13254 63.74 61.99 63.14 +.87


KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


Hi Lo Stock 769.50595.00 NVR


14.08 10.23 NXP Sem n ... ... 4614 12.61 11.52 12.33 +.39 34.82 22.30 NYSE Eur 1.20 4.0 13 102492 30.44 29.37 30.29 +.84 27.05 15.54 Nabors


23.11 17.18 NasdOMX 44.17 28.34 NashF


Div Yld P/E 100s High Low Last Chg. ... 19 1457 653.60 623.01630.09 +3.75


Sales


29.25 20.15 NalcoHld .14 .5 22 30959 26.90 26.00 26.50 -.15 6.25 4.05 NamTai


21.95 9.32 NeenahP .40 2.5 11 4447 16.46 15.33 15.88 -.29 16.06 7.97 NektarTh 14.92 9.10 NetServic u52.41 26.89 NetApp 42.43 26.16 Netease 174.94 47.56 Netflix


7.29 1.87 NBkGreece .29e ... ... 244664 2.41 2.27 2.35 +.02 55.84 42.83 NatFuGas 1.38 2.5 21 25244 55.12 53.44 54.70 -.10 50.83 33.82 NatGrid 7.17e 6.3 ... 24795 47.35 45.22 46.35 +.48 36.98 26.25 NatInstru .52 1.5 49 13178 34.38 32.23 34.23 +1.72 50.17 32.18 NOilVarco .40a .8 13 239437 49.02 46.74 48.59 -.01 27.86 18.87 NatRetPrp 1.52 5.5 71 40302 27.86 26.69 27.51 +.79 16.00 11.84 NatSemi .40f 3.0 12 231434 13.23 12.62 13.17 +.13 41.48 30.91 NatwHP 1.84f 4.5 37 36667 41.48 40.35 40.57 +.13 58.00 31.53 Navistar


... 14 89301 20.82 19.82 20.66 +.75 .72 1.7 dd 2381 43.37 41.04 42.80 +.03


3.88 2.56 NBRESec .24 6.2 q 12088 3.88 3.74 3.86 +.10 3.49 1.23 Neuralstem 26.73 20.20 NeuStar 116.29 65.92 NewOriEd


... 22 33524 13.87 13.33 13.45 -.23 ... 38 305890 52.42 49 51.97 +1.64 ... 18 30755 40.49 38.51 39.74 +.79 ... 63 375252 174.94 147.35168.10 +12.38


18.20 10.35 NY CmtyB 1.00 5.9 13 146806 16.99 16.40 16.85 +.33 14.87 7.06 NY Times 4.24 1.30 Newcastle


... dd 8630 2.65 2.22 2.29 -.35 ... 18 16322 25.34 24.40 25.21 +.39 ... ... 21608 98.75 93.00 98.61 +7.11


126.89 81.80 NewMarket 1.76f 1.5 10 3024 124.67 117.33119.54 +.37 65.50 41.45 NewmtM .60f 1.0 16 341137 62.82 58.41 59.37 -2.51 17.00 11.11 NewsCpA .15 1.0 15 944386 14.86 13.69 14.40 +.22 18.80 13.19 NewsCpB .15 .9 17 91367 16.43 15.46 16.06 +.04 26.92 17.20 Nexen g .20 ... ... 107227 22.39 21.12 21.70 -.42 56.57 45.29 NextEraEn 2.00 3.6 14 75295 56.26 55.16 55.45 +.13 17.96 12.83 NiSource .92 5.2 16 172104 17.96 17.53 17.71 -.07 48.47 36.69 Nicor 27.36 19.15 Nidec


83.40 60.89 NikeB 1.08 1.3 21 100032 82.84 80.08 81.92 -.08 22.92 19.59 NipponTT


45.60 26.23 NobleCorp .20a .6 8 178330 36.21 34.08 34.17 -1.73 81.50 56.23 NobleEn .72 .9 23 91467 79.06 76.36 78.24 +.24 15.89 8.00 NokiaCp .56e 5.1 ... 1668467 11.62 10.50 11.06 +.18 8.58 4.75 Nomura


34.19 26.34 NordicAm 1.55e 5.8 ... 18769 26.97 26.52 26.78 +.15 78.83 51.07 Nordson .84f 1.1 dd 7070 78.83 74.72 78.37 +2.37 46.22 28.44 Nordstrm .80 2.2 16 215510 39.22 35.92 36.89 -1.91 62.71 45.94 NorflkSo 1.44f 2.3 18 95286 62.26 59.91 62.10 +.59 26.48 11.00 NortelInv


102.62 61.80 NovoNord 1.41e 1.4 ... 29250 101.30 89.87100.24 -.46 40.94 30.76 NSTAR 1.60 3.9 17 58305 40.94 38.96 40.84 +1.31 18.55 13.11 NuanceCm 50.72 35.71 Nucor


64.99 51.49 NustarEn 4.26 6.8 20 4569 63.45 62.54 62.95 -.40 33.54 15.26 NutriSyst .70 3.6 22 15618 19.99 18.61 19.52 -.30 12.38 9.05 NuvFloat .65 5.7 q 5834 11.31 11.09 11.27 +.09 15.37 13.56 NvInsDv .84 5.7 q 3127 14.88 14.54 14.75 -.02 15.45 13.40 NMDPI .76 5.1 q 425 15.04 14.81 14.93 -.12 10.22 9.50 NuvMuVal .47 4.7 q 12279 10.02 9.90 10.02 +.06 8.65 6.18 NvMulSI&G .75 8.9 q 10016 8.52 8.36 8.43 -.07 14.90 12.70 NuvPI 15.43 14.12 NSTFI 18.96 8.65 Nvidia


.92 6.4 q 5776 14.37 14.12 14.37 +.06 .71 4.7 q 1701 15.12 14.94 15.04 +.01


... 30 1098686 11.89 10.92 11.80 +.51 O-P


43.89 31.66 OGE Engy 1.45 3.4 15 22317 43.89 42.60 43.11 -.19 54.42 33.61 OReillyA h


90.99 72.13 OcciPet 1.52 1.9 15 331795 85.92 78.05 79.58 -5.36 68.60 39.75 Oceaneer 9.19 3.36 OfficeDpt


8.99 6.00 OldLnBc .12 1.5 18 95 8.88 8.04 8.10 -.58 15.50 10.02 OldRepub .69 4.9 dd 65464 14.18 13.82 13.98 +.06 22.39 14.35 Olin


... dd 278697 4.97 4.55 4.63 -.23


30.63 19.14 Omncre .13f .6 12 69414 23.25 22.54 22.98 +.02 44.08 33.50 Omnicom .80 1.9 17 175767 43.46 40.66 43.23 +1.47 9.11 6.07 OnSmcnd


50.85 29.56 ONEOK 1.84 3.7 16 37327 50.18 48.05 50.10 +.77 79.50 53.65 ONEOK Pt 4.52f 5.7 24 5362 79.50 78.15 79.35 +.91 6.27 3.58 OnlineRes 50.97 35.82 OpenTxt


19.60 10.01 OpntTch .40 2.0 56 2726 19.57 18.27 19.52 +.24 4.22 1.15 Optelecom 18.94 13.85 optXprs 29.24 20.65 Oracle


19.63 12.38 OrbitalSci 46.49 31.34 Orix


44.57 24.63 OshkoshCp 9.24 5.35 Osiris


... 14 198854 7.32 6.96 7.30 +.08


... dd 3935 5.24 4.73 4.93 -.27 ... 30 16981 48.13 45.24 46.49 -1.67


25.39 18.24 OtterTail 1.19 5.6 84 5119 21.64 20.90 21.09 -.27 32.80 25.52 OwensM s .71 2.5 14 18636 28.73 27.54 28.33 -.08 37.36 20.85 OwensCorn 38.88 24.92 OwensIll


48.34 34.95 PG&E Cp 1.82 3.8 14 102168 47.93 46.78 47.66 +.76 25.93 13.49 PHH Corp 70.45 44.13 PNC


... 20 70503 29.20 26.89 28.54 +1.51 ... 9 97706 29.59 28.03 28.96 +.96


... dd 68509 19.97 18.25 19.52 +.51 .40 .7 9 283402 54.73 51.01 54.72 +3.40


13.96 9.75 PNM Res .50 4.2 25 32025 12.33 11.80 11.83 -.06 140.34 87.80 POSCO 1.43e 1.3 ... 16555 111.53 105.87107.76 -4.09 77.95 55.89 PPG


33.05 23.75 PPL Corp 1.40 5.2 20 198190 28.14 26.82 26.91 -.62 51.71 33.45 Paccar


44.65 30.74 PallCorp .64 1.5 21 47889 43.87 42.07 43.43 -.05 31.55 20.00 PanASlv .05 .2 36 93788 31.55 29.27 30.53 -.77 17.19 12.14 Panasonic .11e .7 ... 10183 14.90 14.42 14.89 +.28 u92.29 53.80 PaneraBrd 24.44 12.00 Pantry


... 29 22952 94.59 89.36 94.40 +2.37 ... dd 8395 22.63 20.12 20.29 -2.22


78.71 52.46 ParkerHan 1.08f 1.4 17 136903 78.71 71.11 76.31 +5.28 24.25 15.11 PrtnrCm 3.97e 19.9 ... 7457 20.10 18.98 19.96 +.87 81.99 69.13 PartnerRe 2.00 2.5 5 14972 81.80 80.17 81.53 +.46 32.84 24.13 Patterson .40 1.4 15 60232 28.69 27.35 27.92 -.58 20.15 11.85 PattUTI .20 1.0 dd 290344 20.15 18.92 19.73 +.19 32.88 24.65 Paychex 1.24 4.4 21 214023 28.29 27.22 28.00 +.39 52.73 34.89 PeabdyE .34f .7 21 278506 52.73 49.84 51.04 -.74 16.37 12.96 Pearson .55e 3.6 ... 6766 15.81 15.29 15.41 -.56 11.97 8.60 Pengrth g .84 ... ... 44868 11.71 11.03 11.51 +.13 u33.30 22.35 PnnNGm


29.25 13.38 PennVa .23 1.5 6 24962 15.36 14.38 15.05 -.01 22.84 16.00 PennWst g 1.80 ... ... 118144 22.84 21.58 22.59 +.08 37.12 19.42 Penney .80 2.5 26 281321 33.61 32.15 32.55 -1.32 19.15 10.89 Penske 39.32 28.71 Pentair


135.92 99.02 PetChina 3.97e 3.2 ... 19104 129.33 124.07125.29 -3.57 28.49 13.89 Petrohawk


17.16 12.56 PeopUtdF .62 4.9 42 264095 13.28 12.56 12.61 -.54 13.42 7.76 PepBoy .12 1.0 23 20027 11.90 11.29 11.84 +.35 19.80 14.34 PepcoHold 1.08 5.6 29 82056 19.80 19.30 19.41 -.02 68.11 58.75 PepsiCo 1.92 3.0 16 381327 67.02 64.82 65.01 -1.67 25.45 18.22 PerkElm .28 1.2 20 58760 23.62 22.60 23.43 +.29 67.94 35.93 Perrigo


47.62 27.37 PetrbrsA 1.18e 4.1 ... 573938 32.15 28.66 28.92 -2.94 53.46 31.21 Petrobras 1.18e 3.7 ... 1219293 34.63 31.50 31.90 -2.39 25.65 19.50 PetRes 1.34e .9 q 2542 24.77 24.01 24.53 -.11 36.57 23.07 PetsMart .50 1.4 20 36587 36.57 35.27 36.39 +.54 20.36 14.00 Pfizer 4.96 1.13 PhrmAth


29.85 22.51 PiedNG 1.12 3.8 22 14805 29.85 29.07 29.33 -.17 42.68 31.08 PinWst 2.10 5.0 16 56281 42.68 41.48 42.18 +.52 9.90 5.00 PionDrill 74.49 39.13 PioNtrl 57.34 26.55 PiperJaf


26.41 19.06 PitnyBw 1.46 6.6 10 99144 22.23 21.40 22.11 +.25 64.85 44.12 PlainsAA 3.80f 6.0 24 10297 63.65 62.64 63.52 +.02 36.60 19.28 PlainsEx


... dd 20747 6.74 6.12 6.28 -.36 .08 .1 19 51891 74.00 70.99 72.61 -.96 ... 18 5194 30.86 28.90 29.18 -.74


14.34 8.25 PortglTel .77e 5.4 ... 6566 14.34 13.73 14.29 +.25 153.29 83.85 Potash 24.93 19.28 PSh Tech


59.44 42.81 PriceTR 1.08 2.0 23 107367 55.38 51.36 54.89 +2.51 u358.24154.12 priceline 34.67 21.51 PrideIntl


9.34 5.54 PrecDrill


93 PrecCastpt .12 .1 21 89801 140.63 127.21139.52 +6.78 ... ... 56601 7.85 7.10 7.76 +.62


43.75 30.71 PlumCrk 1.68 4.5 37 67384 37.55 36.52 37.09 +.22 73.24 41.22 Polaris 1.60 2.3 17 36167 73.24 67.85 70.21 +2.27 95.98 71.12 Polo RL .40 .4 18 33657 95.98 92.26 94.03 -1.24 34.14 21.00 Polycom 4.23 1.70 Popular


... 59 118700 34.10 28.05 32.53 +4.11 ... dd 469956 2.92 2.68 2.85 +.01


u92.86 72.70 Praxair 1.80 2.0 21 59061 92.95 88.60 92.18 +1.47 u138.90


51.72 40.64 PwShs QQQ .33e .6 q 3793855 51.72 50.42 51.64 +.15 12.68 5.16 Pozen


.40 .3 31 221576 145.00 140.80141.79 -3.12 ... q 351 23.57 22.95 23.56 +.14


... 16 4230 7.49 6.97 7.13 -.17


31.41 20.89 PrinFncl .50f 1.8 12 156662 27.34 26.12 27.07 +.59 64.58 39.37 ProctGam 1.93 3.0 15 487034 63.98 62.60 63.40 +1.13 45.61 36.67 ProgrssEn 2.48 5.5 14 72136 45.13 44.53 44.91 +.21 21.59 15.90 ProgsvCp 1.16e .8 13 180993 20.99 20.16 20.97 +.26 15.04 9.15 ProLogis .60 4.8 dd 464045 13.34 11.99 12.60 -.06 7.90 5.12 ProvET g .72b ... ... 91755 7.87 7.36 7.48 -.23 66.80 43.41 Prudentl .70f 1.3 8 237816 55.09 52.60 52.71 -1.11 21.86 14.23 Prud UK .61e 3.0 ... 13670 20.63 19.67 20.12 +.52 34.93 29.01 PSEG 1.37 4.1 11 122164 33.97 33.12 33.25 ... 104.35 71.33 PubStrg 3.20 3.1 45 38251 104.00 100.11103.08 +2.12 13.91 7.70 PulteGrp


... dd 561634 8.55 7.92 8.24 +.27 Q-R


37.00 27.90 QEP Res n .02p ... ... 41042 32.24 30.71 31.80 +.65 24.00 16.86 QIAGEN


62.83 40.80 QstDiag .40 .8 12 146649 51.62 46.75 49.03 -1.31 u25.33 15.16 QuestSft


... dd 32900 10.96 10.47 10.80 -.02 ... 66 44238 65.48 60.25 63.02 -2.24


... 19 11672 19.65 18.20 18.86 +.09 ... 18 210946 10.86 10.43 10.61 -.04


17.76 12.09 Questar s .56f 3.3 ... 60264 17.36 16.95 17.02 -.20 16.59 10.53 QksilvRes


6.49 3.42 QwestCm .32 5.0 24 969613 6.49 6.24 6.46 +.12 22.90 16.07 RPM .84f 4.0 15 33759 20.83 20.01 20.76 +.11 7.01 3.35 RRI Engy 26.50 15.15 Rackspace 5.40 .61 RadioOne


106.44 63.57 Randgold .17e .2 86 45662 102.76 92.80 94.44 -9.41 60.13 32.25 RangeRs .16 .4 dd 139058 38.35 36.25 36.75 -.84 31.25 22.57 RJamesFn .44 1.5 15 49845 29.97 27.61 28.65 +.90 51.58 37.88 Rayonier 2.16f 4.2 26 26457 51.58 49.94 51.28 +.94 60.10 42.65 Raytheon 1.50 3.2 9 161991 47.89 45.66 47.60 +1.89 35.97 22.17 RltyInco 1.73 4.9 35 32608 35.97 34.40 35.49 +.88 41.75 25.45 RedHat


17.79 12.90 RedwdTr 1.00 7.0 8 27152 14.87 14.21 14.35 -.41 27.11 19.85 ReedElsNV 1.08e 4.1 ... 1452 27.02 26.09 26.22 -.61 35.80 26.47 ReedEls plc 1.23e 3.5 ... 1516 35.61 34.45 34.66 -.69 43.17 31.41 RgcyCtrs 1.85 4.3 dd 35356 43.17 41.50 42.93 +1.00 26.58 18.56 RegncyEn 1.78 7.1 dd 22073 24.98 23.96 24.94 +.33 9.33 4.61 RegionsFn .04 .6 dd 758560 7.53 7.00 7.14 +.08 56.49 42.72 ReinsGrp .48 1.0 8 25321 48.96 47.70 48.03 -.47 55.47 34.58 RelStlAl .40 1.0 13 58998 43.38 39.65 41.03 -1.93 61.32 50.46 RenaisRe 1.00 1.7 4 15899 60.89 59.91 60.60 -.04 28.65 18.76 Repsol 1.15e 4.2 ... 30967 27.79 26.46 27.33 -.30 32.95 25.15 RepubSvc .80f 2.6 25 161918 30.99 29.97 30.71 -.03 76.95 42.53 RschMotn 35.33 23.42 ResMed s 19.87 5.39 Revlon


... 9 524105 49.95 46.78 49.03 +.34 ... 26 85161 31.78 30.42 31.59 ... ... 14 4598 14.70 13.58 14.50 +.94


66.65 39.30 RioTinto s .90e 1.4 ... 124377 65.68 61.68 64.36 -2.05 1.77 .86 RiteAid u48.78 19.62 Riverbed


32.25 21.16 RobtHalf .52 1.9 76 85139 27.90 26.15 27.36 +.59 63.90 39.39 RockwlAut 1.40f 2.2 27 35109 63.25 60.60 62.71 +.79 68.04 47.19 RockColl .96 1.6 18 33176 61.46 59.04 61.39 +1.21 40.64 26.57 RogCm gs 1.28 ... ... 18527 40.28 38.89 39.91 +.49 u69.20 48.67 Roper


58.93 42.30 RossStrs .64 1.1 14 67684 58.28 56.20 57.62 +.83 43.11 26.50 Rostelecm 53.00 27.00 Rovi Corp 33.49 20.44 Rowan


62.33 46.04 RoyalBk g 2.00 ... ... 46152 55.87 53.95 54.30 -.04


... 57 50220 51.49 47.47 50.47 +.97 ... 13 143811 33.49 31.67 32.24 -.80


27.35 ... ... cc 181740 55.72 43.40 54.27 +7.24


... ... 2560 5.15 4.66 4.69 -.41 ... dd 246956 .98 .89 .96 +.07


.38 .5 25 32047 69.52 65.92 69.50 +2.45 ... ...


63.35 36.35 ReynldAm 3.92f 6.2 13 64793 63.35 61.69 62.74 +.97 5.48 2.65 Richmnt g


... 90 131931 40.68 38.00 40.66 +.26


24.00 14.82 RadioShk .25 1.1 13 189626 23.38 21.54 22.80 +.94 69.86 52.66 Ralcorp 26.00 15.53 Rambus


49.80 31.63 Qualcom .76 1.7 22 766981 44.90 42.45 44.18 -.61 23.34 16.75 QuantaSvc


... 33 81198 18.81 18.03 18.52 +.14 ... 23 68518 20.31 19.35 19.40 -.68 ... 29 59987 25.84 24.32 25.47 +.39 ... 36 375422 15.88 14.34 15.20 +2.59


... dd 205810 3.86 3.51 3.52 -.12 ... 82 87439 24.06 21.95 22.86 -.73 ... dd 163 1.18 .90 1.05 -.01


... 14 26445 62.75 59.16 62.73 +3.23 ... 25 55184 19.98 19.16 19.45 -.46


... 32 52003 364.93 341.24363.50 +8.90 ... 41 176040 32.00 30.10 31.07 -.88


... 20 153370 28.62 26.07 26.97 -1.21


.15 .2 cc 51585 63.27 59.58 61.73 -1.19 ... dd 33423 2.47 2.27 2.30 +.02 ... dd 22456 4.14 3.85 4.09 +.21


.25 .4 27 31247 65.71 62.91 65.00 -.03 ... 22 299917 18.03 16.79 17.30 -.23


29.69 20.27 PharmPdt .60b 2.4 31 37186 25.16 24.00 25.14 +1.00 58.78 42.94 PhilipMor 2.56f 4.4 15 321183 58.56 56.49 58.13 -.41 64.54 50.04 PhilLD 4.80e 7.6 ... 5159 63.13 61.18 62.90 +.14 36.06 24.58 PhilipsEl .95e 3.0 ... 70851 32.31 30.52 31.59 -1.94 68.18 38.25 PhlVH 4.50 1.61 PhnxCos 4.28 2.02 PhnxTc


.72 4.1 9 2312890 17.90 17.25 17.50 -.25 ... dd 765400 4.96 3.48 3.85 +.66


... 13 38515 14.07 12.97 13.25 -.50 .76 2.2 21 22096 35.02 33.83 34.39 -.31


... 23 49375 34.41 30.37 33.81 +3.20 ... dd 6816 7.44 6.91 7.05 -.23


26.48 18.21 PackAmer .60 2.5 12 52021 24.38 23.12 24.10 -.06 33.22 21.55 Pactiv 7.83 4.24 PainTher


2.20 2.9 16 62536 77.95 75.26 76.43 -.34 .48f .9 81 126647 51.71 48.98 50.77 +.30 ... 17 74324 33.18 33.12 33.17 +.02


... dd 303 1.57 1.28 1.35 -.07 ... 15 9737 16.07 15.40 15.80 +.43 .20 .7 23 1658906 29.24 28.45 28.99 +.09 ... 27 18907 16.21 14.50 16.19 +.92 ... ... 365 45.00 42.79 44.92 +1.11 ... 3 57705 32.83 30.27 31.63 +.18 ... 25 4152 8.58 7.77 7.85 -.31


... 20 45607 54.06 52.61 54.02 +.33 ... 16 30653 55.22 51.63 53.42 -1.70


.80 3.9 19 35668 21.44 20.49 20.75 -.34


... 13 143272 15.81 14.79 15.72 +.28 1.44 3.8 59 206787 39.57 37.36 37.88 -1.37


33.14 25.02 NEurO 1.86e 6.6 15 396 28.72 27.51 28.26 +.34 31.09 22.20 NoestUt 1.03 3.3 18 140562 31.09 30.11 30.85 +.15 59.36 45.30 NorTrst 1.12 2.3 16 121843 50.17 47.02 47.81 -.93 69.80 49.34 NorthropG 1.88 3.0 9 89875 62.30 60.11 61.90 +.03 5.22 2.63 NStarRlt .40 8.9 dd 27188 4.53 4.20 4.48 +.24 60.07 43.48 Novartis 1.99e 3.4 14 226081 59.79 58.10 58.12 -.90 4.49 1.92 Novavax 6.53 3.84 Novell


... dd 22552 2.45 2.26 2.43 +.11 ... dd 347923 6.13 5.90 6.07 -.01


... ... 392 26.48 25.70 26.00 ... ... ... 55379 5.38 5.16 5.36 +.20 ... ... 11265 22.92 22.51 22.58 -.08


18.48 13.11 NewellRub .20 1.1 15 152083 18.26 17.53 18.07 -.04 60.72 39.26 NewfldExp


... 13 63679 60.40 57.53 59.11 -.56


... 9 127812 8.38 7.51 7.68 -.60 ... 1 16508 4.12 3.73 3.92 -.08


... 13 52004 50.00 46.94 48.72 -.03 ... dd 26029 16.06 15.04 15.07 -.46


... 84 294890 19.91 18.16 19.35 -.20 ... 26 2356 4.85 4.65 4.74 +.02


52 Week Hi Lo Stock


18.00 9.07 RBScotlnd 38.12 18.95 RylCarb


EZ EE


G7


Div Yld P/E 100s High Low Last Chg. ... ... 9225 14.87 14.12 14.48 -.32


Sales


62.75 47.12 RoyDShllB3.36e 5.5 25 34832 62.75 60.29 61.45 -.54 64.26 49.16 RoyDShllA 3.36e 5.3 26 95411 64.26 61.77 62.87 -.66 38.16 24.55 Ruddick .48 1.4 18 4785 35.32 34.18 34.86 -.08 33.34 21.55 Ryanair 2.29p ... ... 22672 33.34 31.45 32.75 +.69 48.49 31.86 Ryder 26.03 15.25 Ryland


1.08 2.4 26 27822 46.80 44.15 44.87 -.51


.12 .7 dd 42047 17.12 15.79 16.53 +.23 S


19.76 14.87 SAIC


53.89 40.95 SAP AG .67e 1.3 ... 92547 53.26 50.96 53.15 +.21 41.29 27.22 SBA Com


41.97 33.59 SCANA 1.90 4.6 14 28044 41.97 41.00 41.20 +.06 24.43 16.76 SEI Inv .20f .9 20 53008 22.14 20.88 21.94 +.95 18.96 14.58 SK Tlcm


70.19 36.19 SLGreen .40 .6 38 56072 69.99 66.85 69.74 +.40 13.96 8.81 SLM Cp


... 15 16161 19.99 19.20 19.98 +.52


... 11 88093 16.10 15.68 15.76 -.32 ... dd 53835 39.99 38.37 39.00 -.89


... ... 61656 18.75 18.00 18.50 -.41 ... 7 173331 11.58 10.92 11.54 +.32


49.13 30.27 SM Energy .10 .2 43 27336 41.70 39.69 40.69 -.66 72.27 50.80 SPX Cp 1.00 1.5 45 14588 68.21 65.50 67.25 -.37 24.00 16.60 SRA Intl


123.77 56.17 Salesforce 50.55 19.18 SanDisk


10.73 6.51 STMicro .28 3.4 58 124832 8.15 7.58 8.13 +.26 50.94 32.36 SABESP 1.30e 2.9 ... 17739 50.92 44.86 45.26 -4.39 27.04 18.73 Safeway .48 2.2 dd 396196 22.65 21.55 22.29 +.53 29.00 10.16 SagaComm 42.87 31.66 StJude


1.86 3.9 15 17955 48.47 46.99 47.75 -.37 .17e .8 ... 2444 22.37 21.46 22.24 +.34


15.40 11.14 SaraLee .44 3.0 16 211653 14.94 14.38 14.50 -.37 48.16 33.35 Sasol 1.46e 3.2 ... 14036 46.46 45.26 45.74 -.52 45.04 28.89 SaulCntr 1.44 3.2 40 1642 45.04 43.55 44.35 +.70 73.99 51.67 Schlmbrg .84 1.2 27 548822 68.20 62.36 67.77 +3.27 19.95 12.64 Schwab .24 1.6 31 606328 15.24 14.49 14.98 +.47 u54.27 37.50 Scotts 1.00f 1.8 17 19963 54.86 52.67 54.58 +1.45 49.00 36.87 ScrippsNet .30 .6 24 21894 48.90 47.14 48.28 +.03 31.03 17.81 SeadrillLtd 2.31e 7.6 ... 75164 30.82 29.51 30.24 -.21 21.58 9.84 SeagateT 24.20 18.43 SealAir 4.24 2.30 Sealy


125.42 59.21 SearsHldgs


57.18 43.91 SempraEn 1.56 2.9 13 49967 54.11 53.09 53.52 +.19 24.67 18.53 SenHous 1.48f 6.1 30 39747 24.67 23.64 24.22 +.33 22.66 15.25 Sensata n


... 5 1224453 16.33 14.83 15.18 -.33 .52 2.2 17 41313 24.20 23.26 23.76 -.01 ... dd 10557 2.75 2.62 2.66 -.07 ... 31 35804 78.92 73.49 76.32 +1.42


9.74 6.62 ServiceCp .16 1.9 16 20516 8.68 8.39 8.60 -.01 59.92 36.33 Shanda


80.53 56.24 Sherwin 1.44 2.0 18 47647 73.87 71.31 72.98 +.98 89.22 63.24 Shinhan


22.89 17.12 ShawC gs .88 ... ... 7184 22.89 21.54 21.55 -.77 40.49 24.50 ShawGrp


21.03 13.16 SiderNac s .58e 3.4 ... 222253 17.75 16.33 16.90 -.69 117.94 82.74 Siemens 2.41e 2.1 ... 38009 117.94 111.06116.17 +2.79 62.95 46.50 SigmaAld .64 1.0 20 40503 62.95 59.39 62.29 +1.69 u34.51 23.01 SignetJwlrs


7.86 4.45 Slcnware .41e 7.9 ... 65883 5.48 5.15 5.19 -.29 28.39 11.86 SilvWhtn g


99.46 64.20 SimonProp 2.40 2.5 65 112993 99.46 95.88 97.69 +.21 23.60 13.00 SimsMetal .30e 1.9 ... 5960 17.40 15.45 15.60 -1.56 55.23 32.00 Sina


... ... 31260 35.04 32.36 34.65 +1.82 ... 48 368490 27.91 25.35 26.22 -1.48


49.03 29.07 SinopcShng 4.40e 9.7 ... 1275 48.50 45.21 45.34 -3.37 1.44 .56 SiriusXM 22.00 10.05 SkywksSol


... 7 52526 54.61 51.27 53.91 -.15 ... dd 2891607


54.11 41.26 Smith&N .75e 1.7 71 3119 45.22 42.81 44.43 +.98 59.81 38.71 SmithAO .84 1.5 17 17399 58.73 55.34 57.54 -.73 21.48 13.08 SmithfF


... 35 87604 16.93 16.32 16.86 ...


63.75 51.19 Smucker 1.60 2.5 15 26190 63.72 62.05 63.03 +.08 u49.98 35.25 SnapOn 1.20 2.4 20 18749 50.11 47.35 50 +1.49 51.62 30.98 SocQ&M .62e 1.2 ... 17190 51.56 49.46 50.32 -.68 u46.23 31.34 Solera


35.87 26.17 SonocoP 1.12 3.3 16 29447 35.04 32.87 33.59 -.93 3.75 1.75 Sonus


40.45 25.85 SonyCp .28e .8 ... 40358 33.68 32.60 33.43 +1.30 40.34 15.20 Sothebys .20 .5 27 48633 39.76 36.09 39.00 +1.13 30.80 16.80 Sourcefire


... 38 18662 30.42 27.93 30.10 +2.14


u38.28 30.85 SouthnCo 1.82 4.7 15 227680 38.48 37.65 38.32 +.64 43.73 25.56 SthnCopper 1.43e 3.4 26 118096 43.73 40.30 41.67 -.34 8.62 6.00 SoNatBcVa


26.68 19.24 SoUnCo .60 2.4 16 27469 25.12 24.02 24.68 -.21 14.16 8.10 SwstAirl .02 .1 24 400034 13.83 12.59 13.47 +.52 35.24 24.81 SwtGas 1.00 2.9 15 6628 35.24 34.36 34.43 -.35 52.82 30.61 SwstnEngy


... 21 186380 35.15 33.68 33.91 -.71


40.79 28.88 SovranSS 1.80 4.7 34 5428 39.35 37.48 38.64 +.62 23.86 18.57 SpectraEn 1.00 4.2 17 154532 23.86 23.19 23.78 +.18 4.15 .82 Spherix 5.31 2.78 SprintNex 27.85 17.80 StdMic 7.10 2.84 StdPac


... dd 12738 .95 .82 .93 +.07 ... dd 2286937


4.86 4.47 4.85 +.26


66.27 44.60 StanBlkDk 1.36 2.2 16 139174 63.90 59.63 61.11 -1.02 26.00 17.45 Staples


5.11 3.67 StarGas .29 6.0 26 4192 5.00 4.80 4.85 -.07 3.69 .51 StarScient


u28.50 18.69 Starbucks .52f 1.8 27 356092 28.61 26.84 28.49 +.95 u56.65 27.66 StarwdHtl .20e .4 46 118780 57.60 53.19 56.96 +1.78 53.79 32.47 StateStr .04 .1 dd 249699 41.31 39.18 40.40 +.35 26.68 18.39 Statoil ASA1.02e 4.7 ... 86252 22.17 21.03 21.79 -.29 7.06 3.93 StealthGas


20.10 12.58 Sterlite .08e .5 ... 44794 16.26 15.15 15.27 -.91 262.44125.80 Strayer 3.00 2.3 15 19000 133.03 125.80130.30 -1.18 59.72 42.74 Stryker


52.18 17.81 StuLnCp 1.40 4.7 dd 1394 29.99 29.54 29.90 -.05 57.24 39.16 SubPpne 3.40f 6.2 17 4492 55.37 53.42 54.77 +.64 5.22 3.10 SucampoPh


32.02 18.45 SunTrst .04 .2 dd 561313 26.93 23.89 26.20 +1.82 12.03 5.05 SusqBnc .04 .5 85 39202 8.86 8.41 8.45 -.17 19.16 12.04 Symantec


57.74 42.93 Syngenta 1.13e 2.0 ... 12411 57.68 55.57 56.46 -.54 25.50 20.27 Synopsys 31.99 25.93 Sysco


1.00 3.4 15 130266 29.71 28.65 29.56 +.36 T


... 16 391747 15.94 15.27 15.70 -.03 ... 17 35033 25.50 24.62 25.48 +.14


25.94 12.50 TAM SA .92e 3.8 ... 38693 24.87 23.17 24.08 -.78 21.30 14.53 TD Ameritr 18.11 13.71 TECO 14.46 8.41 TFS Fncl


32.00 14.30 TNS Inc u45.40 14.87 TRWAuto 19.63 11.51 tw telecom


34.13 22.49 TIM Partic .71e 2.3 ... 24687 33.50 30.58 30.90 -2.52 48.50 35.75 TJX


... 16 163510 16.98 16.35 16.68 +.24 .82 4.6 14 76346 18.11 17.38 17.75 +.22 ... cc 31099 8.74 8.41 8.69 -.01


11.69 9.30 TaiwSemi .47e 4.4 ... 692187 10.60 10.13 10.60 +.26 12.57 7.00 TakeTwo 24.41 15.70 TalecrisBio


28.71 11.32 TataMotors .32e 1.1 ... 50973 28.11 27.11 27.95 +.79 49.13 29.65 Taubmn 1.66 3.4 dd 33076 49.13 47.28 48.20 +.63 46.92 27.59 TeckRes g .40 ... ... 251096 45.36 41.88 44.30 -1.13 10.55 2.96 TlCmSys


... dd 28895 4.61 4.16 4.53 +.35


.60 1.3 14 129297 45.33 44.35 44.86 -.17 ... 15 6672 19.04 17.82 18.64 +.18 ... 9 53729 45.57 42.53 44.98 +1.28 ... 11 29028 18.25 17.42 17.97 +.04


20.22 14.70 TalismE g .25 ... ... 117553 18.02 17.19 17.96 +.16 49.10 35.82 Tanger 1.55 3.2 cc 22835 48.70 46.85 48.10 +.64 30.52 17.19 TargaRes 2.15f 7.5 25 13333 29.35 28.44 28.72 -.10 58.52 45.11 Target 1.00 1.9 15 251904 54.95 53.22 53.87 -.46 7.88 3.52 TASER


... 12 31149 5.66 5.27 5.36 -.19


22.86 12.87 TelNorL 1.65e 10.9 ... 91843 15.50 14.75 15.16 -.10 23.17 14.79 TlcmArg .90e 3.9 ... 5215 23.03 21.82 22.95 +.23 9.67 5.90 TelcmNZ .85e 10.8 ... 36659 7.95 7.63 7.89 -.03 18.25 10.46 TelItalia .68e 4.5 ... 21221 15.39 14.38 15.10 +.41 12.96 8.47 TelItaliaA .83e 6.8 ... 2561 12.62 11.88 12.29 +.15 27.44 17.50 TelSPaulo 1.87e 7.8 ... 5853 24.99 23.76 24.01 -.79 44.57 32.95 Teledyne


89.62 53.21 TelefEsp 4.78e 5.9 ... 22875 82.07 79.17 80.61 -.90 19.00 12.69 TelMexA 1.35e 8.9 ... 80 15.45 14.91 15.18 +.28 19.12 13.00 TelMexL 1.35e 8.8 ... 48429 15.49 14.82 15.35 +.53 35.74 28.84 TelData .45 1.3 22 12541 34.36 33.22 34.12 +.62 31.12 25.17 TelDta spl .45 1.5 ... 2981 29.41 28.55 29.17 +.52 9.45 5.36 Tellabs


19.94 12.50 TelmxIntl 19.78 12.90 TelmxIntA


44.97 28.59 Telus g 2.00 ... ... 4444 44.03 42.66 42.99 -.54 30.85 21.26 TmpDrgn 1.24e 1.1 q 4527 30.58 29.53 30.14 -.28 17.50 12.91 TmpEMI 1.00a 5.9 q 11866 17.44 16.79 16.86 -.53 36.36 18.55 TempurP


47.79 32.91 Tenaris .68e 1.6 ... 78403 42.04 40.29 41.55 -.41 34.00 13.16 Tenneco 39.93 26.80 Teradata 13.37 8.09 Teradyn


43.52 23.62 Ternium .50e 1.4 11 9176 36.15 34.53 35.12 -.64 1.98 .10 TerreStar 14.64 8.00 TetraTech


64.95 46.99 TevaPhrm .72e 1.4 19 249852 54.64 52.35 52.44 -2.26 28.98 22.28 TexInst .52f 1.8 14 582301 28.71 27.53 28.66 -.06 25.30 15.88 Textron .08 .4 cc 318030 21.56 19.92 20.95 -.56 57.40 41.74 ThermoFis 45.38 31.06 ThmBet


39.31 30.59 ThomsonR 1.16 3.0 21 25943 39.31 37.56 38.45 +.02 90.90 67.98 3M Co 2.10 2.3 17 171113 90.90 87.51 90.44 +1.30 18.95 8.23 TibcoSft


... 40 129429 18.76 17.43 18.74 +.46


57.08 37.99 Tidwtr 1.00 2.2 9 20661 46.59 45.15 46.31 +.77 52.19 35.81 Tiffany 1.00 2.0 21 82240 51.45 49.19 50.48 -.06 1.74 .99 Tii NtwkT


... 22 497 1.38 1.20 1.34 -.03


37.67 27.62 THorton g .52 ... 21 7806 37.66 36.31 37.54 +.52 59.47 38.24 TW Cable 1.60 2.8 18 113215 58.46 56.30 57.39 +.79 34.07 26.43 TimeWarn .85 2.7 14 355690 32.15 31.03 31.52 -.27


... 23 52292 38.78 36.91 38.35 -.26 ... 12 235632 11.60 11.00 11.45 +.05


... 19 99257 35.36 31.26 35.03 +2.32 ... 38 43349 34.00 31.32 32.82 +.27


... dd 705747 .24 .10 .17 -.22 ... 4 41468 10.27 9.55 9.92 -.27


... 21 147298 50.56 47.79 49.66 +.87 ... 18 33700 45.38 42.96 44.23 -.07


.08 1.0 15 281590 7.92 7.54 7.84 +.28 ... ... ... ...


18.19 ... 17.31 ...


... 13 4914 42.62 40.84 41.98 +.80


... dd 63074 10.66 10.01 10.16 -.41 ... ... 17870 24.25 23.65 24.14 +.16


32.95 22.14 SunLfFn g 1.44 ... ... 20067 27.54 26.00 27.22 +.81 39.43 27.65 Suncor gs .40 ... 78 302801 34.40 32.31 32.62 -1.70 40.63 24.25 Sunoco .60 1.5 dd 95867 40.63 38.95 39.20 -.63 5.99 2.18 SunriseSen


... dd 18291 3.87 3.40 3.62 -.05 ... dd 1149 3.51 3.27 3.35 -.06 .60 1.2 16 194769 53.00 48.61 50.59 +1.55


20.47 12.89 StlDynam .30 2.1 20 207076 14.63 13.97 14.32 -.03 16.00 9.03 StellarOne .16 1.3 51 1777 12.81 12.00 12.73 +.47 72.88 50.62 Stericycle 38.16 25.65 Steris


... 32 16434 72.88 70.86 72.21 +.31 .60f 1.8 15 11562 34.66 33.23 33.94 -.29


... dd 1132 4.74 4.46 4.68 +.13


... 25 4802 24.42 22.86 23.69 -.40 ... 16 85113 3.91 3.61 3.74 -.05


.36 1.7 18 333966 20.89 19.87 20.60 -.21 ... dd 76169 2.09 1.89 2.00 +.09


... 20 549 8.02 7.26 7.86 +.16


.30f .6 39 24889 46.86 43.21 46.77 +2.53 ... cc 100057 3.41 3.07 3.17 -.21


... 26 181714 22.00 20.24 21.48 -.34 1.39 1.24 1.31 -.07


21.29 11.00 ShipFin 1.40f 6.9 8 14978 20.45 19.57 20.19 +.39 72.41 49.57 Shire


... ... 22319 22.66 20.35 21.69 +.69 ... 15 6828 40.26 39.33 39.85 -.11 ... 22 69953 33.39 30.66 31.98 -1.35 ... ... 1898 82.63 77.49 78.60 -3.58 .34e .5 69 28665 72.11 69.65 69.77 -2.17


41.59 28.01 Sanofi 1.63e 4.7 ... 68223 35.27 34.02 34.58 -.59 5.23 3.27 Sappi


... 49 32310 13.03 12.02 12.79 +.21 ... dd 903 5.21 4.92 5.11 +.01


18.20 8.19 SndySpr .04 .2 99 2285 17.69 16.44 16.80 -.17 20.30 6.12 Sanmina


... 43 94 22.60 20.85 20.97 -1.33 ... 14 249455 40.66 38.05 38.83 -1.07 ... cc 116903 108.92 100.45107.94 -.44 ... 8 868052 40.37 36.77 36.99 -2.22


... 20 123426 35.00 32.85 34.87 +.10 52 Week Hi Lo Stock


41.95 20.84 Timken .52 1.3 43 48058 41.95 39.52 41.36 +1.21 22.93 8.39 TitanMet 23.67 15.57 TollBros


56.54 39.61 Trchmrk .64f 1.2 9 24546 55.91 53.87 55.37 +.87 77.57 56.60 TorDBk g 2.44 ... ... 47946 74.75 71.76 72.96 -.48 67.52 43.07 Total SA 3.23e 5.9 ... 141574 55.50 52.99 54.40 -.48 17.75 13.41 TotalSys .28 1.8 16 51633 16.00 15.58 15.98 +.07 91.97 67.56 Toyota


... 37 22439 72.66 71.03 71.70 +.19


40.53 22.17 TractSup s .28 .7 18 61935 39.74 37.00 38.32 -1.32 38.59 25.80 TrCda g 1.60 ... ... 15229 38.41 37.26 37.55 -.32 23.30 17.60 Trnsalta g 1.16 ... ... 3703 21.48 20.89 21.09 -.40 56.42 44.08 TransAtlH .84 1.6 8 10275 51.77 50.68 51.62 +.21 4.10 2.43 TrnsatlPt n


65.45 38.92 TransDigm 7.65e ... 27 13962 65.45 61.72 65.30 +1.98 94.88 41.88 Transocn


55.70 46.55 Travelers 1.44 2.6 8 172349 55.70 53.51 55.10 +1.47 26.51 15.39 Trex


u36.10 20.87 TrimbleN u7.04 3.33 TrinityBio


54.15 36.12 Tuppwre 1.00 2.1 13 67638 49.49 45.03 47.30 -1.87 19.99 12.16 Turkcell .66e 3.4 ... 23676 19.19 18.18 19.17 +.10 19.67 8.77 TwinDisc .28 1.5 37 6469 19.67 16.05 18.91 +2.54 32.98 21.01 TycoElec .64 2.0 15 87339 31.77 29.99 31.40 +.61 40.61 32.94 TycoIntl .85e 2.2 17 176906 38.67 37.18 38.54 +.56 20.57 11.94 Tyson


.16 1.0 58 215051 15.80 15.26 15.63 +.27 U-V


23.80 12.26 UBS AG u22.73 13.93 UDR


29.76 23.18 UGI Corp 1.00 3.4 13 18346 29.76 28.98 29.47 +.09 53.25 35.09 URS


11.40 2.82 US Airwy 6.50 3.50 USEC


... ... 213835 18.35 17.79 17.93 +.14 .74f 3.2 dd 108049 22.82 21.73 22.77 +1.03


... 12 22512 39.60 38.23 39.32 -.08 ... 7 466747 11.05 9.70 10.81 +1.11 ... 20 50819 5.27 4.94 5.09 -.12


19.14 12.20 UTiWrldwd .06 .3 39 32777 19.14 18.15 18.90 +.49 57.21 37.10 UltraPt g


66.14 41.46 Ultrapar 1.40e 2.2 ... 5434 64.31 60.52 62.37 -1.20 48.00 23.72 UndrArmr


31.99 16.39 UBWV 1.20 4.5 17 6022 27.45 25.64 26.90 +1.11 28.73 6.26 UtdContl


4.24 2.50 UtdMicro .08e 3.0 ... 110502 2.77 2.59 2.70 -.08 70.89 53.17 UPS B 1.88 2.7 22 218558 70.00 67.69 69.83 +.52 28.43 20.44 US Bancrp .20 .8 15 850318 23.69 22.46 23.59 +1.05 48.00 33.84 US Cellular


u36.85 24.41 UtdhlthGp .50 1.3 9 443361 37.26 34.92 37.26 +1.28 56.21 35.36 UnvslCp 1.88 4.6 8 8823 41.98 40.43 41.00 +.15 26.98 10.30 UnivDisp


43.80 27.59 UnvHlth s .20 .5 15 61829 39.15 36.94 38.94 +.97 26.42 18.48 UnumGrp .37 1.7 9 159018 22.98 22.12 22.42 ... 40.84 29.03 UrbanOut


70.95 33.25 USSteel .20 .5 dd 554564 44.44 41.30 42.28 -1.40 77.09 61.42 UtdTech 1.70 2.3 16 299916 75.58 71.92 74.94 +.84 61.97 40.33 UtdTherap


... dd 13962 26.75 24.53 24.62 -1.71


19.69 13.58 UrsBidA .97 5.0 32 3780 19.69 18.98 19.39 -.04 89.30 69.24 VF Cp 2.52f 2.9 16 64536 89.30 83.56 86.00 +.03 54.00 26.28 VSE Corp .24 .6 8 482 39.93 37.23 38.31 -.64 34.71 23.58 Vale SA .76e 2.4 ... 1061549 33.14 31.53 32.07 -.27 29.65 19.89 Vale SA pf .76e 2.6 ... 400046 29.65 28.23 28.69 -.21 28.23 12.91 ValeantPh .38 1.4 17 119525 26.88 25.84 26.30 -.41 21.78 15.49 ValeroE .20 1.1 dd 300039 18.50 17.52 17.65 -.45 28.84 23.14 Validus


55.38 38.86 Ventas 2.14 4.1 30 86427 55.38 52.31 52.35 -1.22 37.16 23.13 VeoliaEnv 1.63e 5.6 ... 13336 28.94 27.61 28.89 +.64 u31.40 12.70 VeriFone 13.75 7.48 Verigy u32.76 21.21 Verisign 31.75 26.60 Verisk


34.13 25.79 VerizonCm1.95f 6.1 cc 1013397 32.93 31.76 32.09 -.34 4.74 1.98 Versar 44.24 31.25 VertxPh


38.00 27.35 ViacomB .60 1.6 13 152680 38.00 36.54 37.18 -.69 25.40 14.75 ViadCorp .16 .8 dd 2784 19.94 18.61 19.88 +1.04 22.55 13.48 VimpelCm .33e 2.1 12 20.00 12.32 VimpelC n


24.55 13.48 VirgnMda h .16 .7 ... 99145 24.55 23.46 24.29 +.06 7.69 3.01 VA Cmce 97.19 64.90 Visa


... ... 151663 15.00 14.50 14.69 -.22 ... 10 5071 5.75 5.01 5.44 +.43


33.31 23.13 VivoPart 1.13e 4.0 ... 47403 29.43 28.21 28.40 -.86 89.18 37.70 VMware 20.96 13.21 Vocus


.60f .8 21 255857 80.88 76.75 79.29 +1.69 ... 90 269004 79.12 71.04 75.90 -1.73


... dd 6402 18.91 17.68 18.86 +.49


27.07 18.21 Vodafone 1.32e 5.0 ... 322681 27.07 26.07 26.42 -.50 91.25 56.54 Vornado 2.60 2.9 31 65441 91.25 86.95 91.06 +3.85 59.90 35.40 VulcanM 1.00 2.7 dd 72826 37.11 35.40 36.70 +.17


W-X-Y-Z


39.00 30.96 WGL Hold 1.51 3.9 17 10125 39.00 38.04 38.59 +.16 51.77 35.04 WMS


56.27 47.77 WalMart 1.21 2.2 14 441704 54.34 53.13 54.06 +.71 40.69 26.26 Walgrn .70 2.1 16 258104 34.63 33.40 34.07 -.51 99.45 57.16 WalterEn .50 .6 22 77744 89.55 81.60 87.33 -.01 25.32 15.02 WarnerCh s 8.50e ... 12 91178 24.85 23.53 23.70 -.81 547.58 295.56 WshPst 9.00 2.4 15 4267 391.59 366.91 372.63 -6.84 u33.76 24.60 WREIT 1.73 5.1 69 24885 33.78 32.56 33.77 +.92 41.68 30.62 WasteCon .45 1.1 25 29545 41.23 39.70 40.79 -.21 37.25 29.75 WsteMInc 1.26 3.4 18 94139 36.90 35.97 36.79 +.18 73.78 55.94 Waters 47.53 33.88 WatsnPh 20.88 12.34 WeathfIntl 52.81 33.15 WebMD


22.68 10.64 WebsterFn .04 .2 dd 19681 18.15 17.18 17.46 -.21 u24.17 17.71 WeinRlt 1.04 4.3 45 78365 24.33 22.90 24.22 +1.22 41.30 32.56 WeisMk 1.16 2.9 15 1406 40.33 39.02 39.47 -.43 39.12 22.25 Wellcare 70.00 44.58 WellPoint


... 20 29713 72.92 70.46 72.53 +.47 ... 21 76044 47.53 46.14 46.76 -.60 ... 79 1049290 18.74 16.70 17.28 -1.32 ... 28 7324 50.88 49.30 50.57 +.52


34.25 23.02 WellsFargo .20 .8 10 3148029 26.41 23.64 26.11 +2.53 5.55 3.83 WendyArby .06 1.2 29 192557 4.91 4.64 4.89 -.01 24.59 18.11 WernerEnt .20a 1.0 22 59969 21.17 20.06 20.83 -.11 44.84 32.74 WestPhm .68f 1.9 16 7348 36.39 35.36 36.10 +.26 25.32 18.91 WestarEn 1.24 5.0 16 31310 25.32 24.62 24.92 +.17 10.11 6.67 WstAstHI2 1.08 10.9 q 12912 10.05 9.88 9.94 -.05 12.99 11.39 WAstInfOpp .48 3.7 q 10867 12.92 12.75 12.89 +.13 47.44 23.06 WDigital


20.26 14.65 WstnUnion .24 1.3 15 170626 18.18 17.59 17.90 +.01 14.40 6.28 Westmrld


... 6 359682 32.26 29.19 30.43 -1.46 ... dd 418 10.94 10.45 10.56 -.30


133.55 85.72 Westpac 5.59e 5.1 ... 894 114.52 108.89110.40 -2.72 19.72 12.43 Weyerh .20a 1.3 dd 232619 15.73 15.10 15.72 +.20 118.44 68.90 Whrlpl 1.72 2.0 11 104172 88.15 83.64 85.56 +1.17 363.37294.91 WhtMtIns 1.00 .3 13 605 322.83 316.50320.00 +1.70 106.76 55.09 WhitingPet 43.18 24.94 WholeFd


... 25 41054 105.46 99.12100.97 -3.49 ... 32 146281 40.06 37.36 39.89 +1.59


24.66 17.53 WmsCos .50 2.4 28 355795 21.71 20.86 20.99 -.25 48.95 22.82 WmsPtrs 2.69f 6.2 13 18973 44.22 42.97 43.53 -.49 34.61 18.42 WmsSon .60 1.9 22 103617 33.82 31.40 31.93 -1.62 34.98 25.06 WillisGp 1.04 3.3 18 29999 31.92 31.29 31.67 +.40 20.23 7.26 WilmTr .04 .5 dd 179052 9.64 7.66 8.76 +.97 27.76 16.14 WimmBD s.26e 1.0 ... 36337 27.76 25.10 25.84 -1.02 13.05 6.02 Windstrm 1.00 8.0 19 150583 12.55 12.22 12.45 +.09 17.43 8.10 Winnbgo


16.81 10.20 Wipro s .08e .5 ... 33554 16.79 15.33 15.41 -1.19 60.00 42.89 WiscEn 1.60 2.7 18 34916 60.00 58.11 59.49 +.92 50.33 32.82 WooriFn


... ... 281 40.75 38.13 38.31 -3.59


17.97 10.70 Worthgtn .40 2.6 19 34676 15.70 15.03 15.25 +.18 u29.63 16.39 Wyndham .48 1.6 19 128237 29.77 28.63 29.49 +.31 107.36 51.73 Wynn 1.00 1.0 cc 138141 107.36 97.30104.42 +2.48 22.52 15.59 XL Grp .40 1.8 28 197221 22.31 21.39 21.98 -.06 24.00 18.53 XcelEngy 1.01 4.2 15 105324 24.00 23.52 23.89 +.33 11.72 7.32 Xerox 29.40 21.01 Xilinx


.17 1.5 16 789900 11.44 10.81 11.42 +.36 .64 2.5 12 501418 26.70 24.77 25.20 -1.28


45.99 33.70 YPF Soc 3.03e 7.8 ... 372 39.24 38.45 39.05 -.14 19.12 12.94 Yahoo


... 21 1554143 16.41 15.37 16.31 +.06


14.37 9.16 Yamana g .08f .7 32 454694 11.21 10.53 10.71 -.56 28.99 15.06 YanzhouC .37e 1.3 ... 11669 28.44 27.16 28.31 -.35 u49.40 32.49 YumBrnds 1.00f 2.0 21 161795 49.63 47.13 49.57 +.72 u35.64 23.76 ZebraT 64.77 46.27 Zimmer


... 28 8444 35.75 34.38 35.59 +.47 ... 16 99582 52.33 50.50 51.29 +.07


30.29 12.50 ZionBcp .04 .2 dd 269318 22.70 20.55 21.69 +.97 3.97 3.28 ZweigTl .40 10.7 q 104923 3.75 3.64 3.69 -.17


Stock


SMALLERLOCALSTOCKS Sales


AmCapLtd AnnapBcp CarrollB .16 CtrVABcsh CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week


High Low Stock 49.91 13.26 BarVixShT


151.27 118.79 CurEuro 40.62 23.75 DBGoldDL 17.31


8.44 DBGoldDS


40.00 18.03 DrxEMBll s 75.20 21.87 DrSCBear rs 116.45 18.67 DREBear rs 71.55 35.17 DrxEBear rs 74.50 23.00 DirEMBr rs 24.17 10.78 DirFnBear 39.74 17.05 DrxFBull s 72.24 30.24 DirxSCBull 22.76 10.86 DirxLCBear 68.10 36.83 DirxLCBull 48.93 22.18 DirxEnBull 11.47


6.02 GugSolar


13.50 10.07 iShGold s 25.14 18.26 iSAstla 81.30 57.18 iShBraz 29.58 22.75 iSCan 24.02 17.97 iShGer 19.24 14.08 iSh HK 10.71


9.15 iShJapn


56.04 40.65 iSh Kor 14.19 10.18 iSMalas 61.60 42.90 iShMex 13.99 10.37 iShSing 46.80 28.61 iSPacxJpn 13.78 10.81 iSTaiwn 17.26 13.25 iSh UK 24.06 14.37 iShSilver 46.66 36.24 iShChina25 122.50 88.42 iSSP500 47.03 35.21 iShEMkts 53.03 39.21 iShSPLatA 109.34 87.30 iShB20 T 58.09 45.85 iS Eafe 43.64 33.24 iSRusMCV 64.48 53.02 iSR1KV 54.01 45.03 iSR1KG 71.27 51.64 iSR2KV 74.66 55.33 iShR2K 40.44 33.01 iShUSPfd 56.67 39.45 iShREst 58.88 39.48 MktVGold 36.91 26.06 MktVRus 36.77 21.18 MktVJrGld 135.81 89.48 OilSvHT 25.73 20.84 PwshDB 29.41 22.85 PS Agri


.81e


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


1.37e .21e .44e


.68e


2.34e .59e


1.22e 3.82e 1.38e .83e


1.28e .72e


1.06e .79e


2.91e 1.88e .11p .08e


2.66e


5.68e .20e


Div Last 12.83


138.78 37.62 9.22


4.77e 8.06e


5.06e


37.19 22.65 19.30 36.10 24.34 12.40 22.56 52.74 11.05 58.51 38.51 8.44


12.98 24.34 76.10 28.59 23.84 18.98 10.15 54.70 13.94 56.81 13.76 45.71 13.46 16.94 22.76 45.67


118.78 46.03 51.56


101.38 57.29 42.01 60.73 53.66 64.66 70.32 39.51 56.04 54.89 34.37 33.94


118.94 24.93 29.13


Chg. -1.59


-.47


-2.34 +.59


-2.02 -.13


-1.39 -.23 +.91 -.71


+1.05 -.23 -.21 +.86 -.10 -.47 -.40 -.50


-4.30 -.49 +.34 -.09 +.01 -.94 -.08 +.90 -.10 -.65 -.13 -.21 -.99 -.53 +.66 -.69 -.83


+1.11 -.24 +.28 +.35 +.23 +.12 +.03 +.10 +.99


-2.52 +.21


-1.71 -1.15 -.01 +.61


52-week High Low Stock


25.84 22.02 PS USDBull 51.72 40.64 PwShs QQQ 57.43 46.76 ProShtS&P 41.90 27.07 PrUShS&P 34.90 22.54 PrUlShDow 73.50 46.97 ProUltQQQ 24.54 13.11 PrUShQQQ 45.70 31.00 ProUltSP 51.21 29.77 ProUShL20 54.60 18.53 ProUSRE rs 58.25 24.91 ProUSBM rs 51.11 25.15 ProUltRE rs 28.02 16.71 ProUShtFn 77.90 46.57 ProUFin rs 40.14 23.99 ProUltO&G 40.73 23.30 ProUBasM 33.22 15.64 ProUSR2K 40.40 22.31 ProUltR2K 47.62 23.67 ProUSSP500 15.00


8.08 ProUltCrude


18.74 10.87 ProUShCrude 26.41 16.20 ProUShEuro 108.28 84.79 RetailHT 112.58 96.17 SpdrDJIA 134.85 100.65 SpdrGold 154.80 118.38 SP Mid


122.12 101.13 S&P500ETF 20.00 13.50 SpdrHome 29.22 20.54 SpdrKbwBk 40.43 35.03 SpdrLehHY 29.79 19.45 SpdrKbw RB 45.64 33.31 SpdrRetl 45.95 36.95 SpdrOGEx 60.48 41.23 SpdrMetM 30.67 23.54 SemiHTr 35.47 27.67 SP Matls 33.16 27.49 SP HlthC 28.87 24.95 SP CnSt 36.13 26.62 SP Consum 62.30 48.56 SP Engy 17.12 13.29 SPDR Fncl 33.46 25.20 SP Inds 24.25 20.01 SP Tech 32.40 25.76 SP Util 12.09


5.36 US NGsFd


42.19 30.93 US OilFd 62.65 51.46 VangTSM 56.18 38.44 VangREIT 47.69 35.30 VangEmg 28.09 18.88 WTIndia


1.25e 1.83e .55e .14e


1.68e 2.55e


1.54e 2.31e .12e .11e


4.30e .30e .57e .20e .35e .60e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e Div .33e


Last 22.47


.43e


.41e .09e


.23e .10e


.01e


51.64 47.05 27.38 22.88 73.26 13.16 42.28 33.42 18.96 25.96 49.97 18.87 56.80 34.95 38.85 16.03 34.41 24.10 10.40 12.68 18.92


100.16 111.36 129.73 149.73 118.35 15.66 22.81 40.54 23.18 43.34 43.81 54.62 28.50 34.29 31.23 28.81 34.96 59.30 14.60 32.48 24.11 31.87 5.33


35.49 60.57 55.57 46.78 27.35


Chg. +.13


+.15 -.29 -.36 -.32 +.39 -.09 +.45 -.75 -.77 +.36


+1.76 -.74


+1.93 -.05 -.80 -.04 -.03 -.47 -.06 -.15 +.09 +.67 +.68


-3.95 +.84 +.65 +.05 +.35 +.37 +.11 -.69 -.90


-1.61 +.05 -.30 +.08 +.20 +.25 +.09 +.26 +.25 +.02 -.03 -.35 +.02 +.33


+1.18 -.64 -.10


P/E 6


13 ... ...


78 ...


17 ... ... ...


RGC Resc 1.32 15 Sinclair StanlFrn


... ...


12 12 17 23


100s


158364 54


420 8190


11629 1662 478


2759 303 93


16575 789


1154


31149 6022


23293


High 6.64 4.10


1.15


52.28 11.22 1.31 .81


8.55 1.57


32.50 8.47 3.97


16.06 5.66


27.45 55.83


Weeks


Low 6.18 3.80


.95


49.34 10.11 1.20 .70


8.05 1.28


29.90 8.03 3.55


15.27 5.27


25.64 53.76


Last 6.46 3.89 5.45 .95


50.04 11.15 1.22 .72


8.54 1.35


30.55 8.14 3.80


15.43 5.36


26.90 54.61


... dd 20842 29.23 27.81 28.55 +.50 ... 5 152366 58.39 55.90 57.54 -.24


31.39 24.69 WP Carey 2.03f 6.6 16 4194 31.39 29.79 30.64 +.43 58.60 43.19 WPP plc 1.24e 2.2 ... 2265 58.60 57.13 57.58 -.07 4.65 1.70 WSB Hldgs 43.89 22.17 WABCO


... 21 27002 41.30 39.49 40.39 -.02


... dd 45 2.34 2.20 2.25 -.02 ... dd 14577 43.38 41.36 42.48 -.43


15.78 ...


... dd 2173 3.42 2.75 3.21 +.40 ... dd 90667 37.24 35.50 36.43 +.40


... 34 63206 31.67 28.10 31.39 +2.50 ... dd 32924 9.36 8.80 9.30 +.29 ... 28 107932 32.93 31.40 32.86 +.70 ... 40 38251 29.88 28.70 29.81 +.93


33.13 25.11 Valspar .64 2.0 15 26055 32.66 31.42 32.22 +.20 12.62 6.04 VandaPhm 62.60 35.50 VarianMed


... 24 56144 62.36 59.52 61.03 -1.09 ... 20 356606 31.31 29.03 30.28 -.72 ... 29 2871 46.35 45.01 45.76 -.54 ... 23 23293 55.83 53.76 54.61 -.86


... 5 23909 31.16 29.51 30.78 +.44 ... dd 353790 28.73 25.45 27.71 +1.56


... 18 61816 42.26 40.39 41.68 -.21 ... 46 25451 47.78 44.46 47.07 +1.45


33.10 26.02 UnilevNV 1.22e 4.1 ... 126402 30.32 28.85 29.97 -.10 32.41 25.74 Unilever 1.22e 4.2 ... 121446 29.32 28.14 29.17 -.05 87.32 54.20 UnionPac 1.32 1.5 17 171592 86.38 81.84 86.31 +1.10 40.41 17.04 Unisys rs


... 73 19268 36.15 34.15 35.94 +.78 ... 11 2899 7.04 6.64 6.89 +.28


... dd 100084 18.95 17.77 18.40 +.06


Div Yld P/E 100s High Low Last Chg. ... 79 108057 20.26 18.61 18.84 -1.50


Sales


... dd 39235 3.30 2.99 3.10 -.02 ... 7 242929 68.94 64.80 65.24 -1.84 ... dd 8899 18.37 17.57 18.21 -.04


.88 3.1 4 17103 28.84 28.26 28.79 +.35 ... dd 5844 8.31 7.77 7.81 -.32


... 28 15361 10.17 9.51 9.91 -.10


Chg. +.17 +.04 ...


-.06


-1.72 +1.06 -.05 -.09 +.06 -.07 -.33 -.11 +.20 -.20 -.19


+1.11 -.86


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