SUNDAY, NOVEMBER 14, 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 7.0 14 1577 15.96 14.66 15.76 +.94 83.98 46.24 Domtar grs 1.00 1.3 8 25091 83.98 78.21 79.27 -2.67 51.11 37.24 Donldson .50f 1.0 24 11960 51.11 49.04 49.97 -1.03 23.20 14.87 DonlleyRR 1.04 6.2 12 107200 18.09 16.65 16.73 -1.19 7.19 1.08 DoralFncl 55.64 40.15 Dover


32.97 22.42 DowChm .60 1.9 21 361866 32.50 31.01 31.30 -1.20 40.24 26.01 DrPepSnap 1.00 2.8 17 82613 37.22 35.90 36.18 -.97 44.77 26.61 DrmWksA 30.58 18.18 DressBarn 39.99 27.42 DresserR 76.82 40.38 Dril-Quip


5.11 2.73 DoverDG .12 3.5 14 980 3.46 3.38 3.39 -.03 2.40 1.21 DoverMot


... dd 341 1.86 1.75 1.80 -.04


114.95 84.00 EOG Res .62 .7 46 164108 95.00 88.75 92.05 +3.44 47.43 32.23 EQT Corp .88 2.2 27 101657 43.45 37.92 40.82 +2.46 14.49 8.95 EagleBncp 6.75 3.91 EagleBulk


36.08 25.60 EatnVan .72f 2.3 22 30281 31.81 30.40 30.66 -1.09 16.84 13.14 EV TxAd 1.29 7.9 q 9574 16.79 16.16 16.29 -.52 13.37 9.21 EVTxMGlo 1.53 13.6 q 44229 11.55 11.15 11.27 -.27 52.46 40.66 Ecolab


2.32 2.5 18 78253 95.48 92.63 94.26 +.38


13.94 8.94 ElPasoCp .04 .3 10 426541 13.94 13.39 13.46 ... 35.74 22.18 ElPasoPpl 1.64f 4.7 18 28414 35.74 34.35 34.68 +.08 8.24 4.25 Elan


48.58 31.02 DuPont 1.64 3.5 14 293646 48.58 46.13 46.52 -1.25 28.19 14.62 DuPFabros .48 2.1 cc 45620 24.71 22.64 23.10 -1.65 18.60 15.47 DukeEngy .98 5.5 12 313192 18.49 17.62 17.79 -.45 14.35 10.19 DukeRlty .68 5.8 dd 149073 12.98 11.72 11.73 -1.03 84.95 65.34 DunBrad 1.40 1.8 15 16639 77.51 75.35 76.54 -.40 19.90 11.15 ETrade rs 31.25 19.06 eBay 22.35 16.31 EMC Cp 54.16 35.10 ENI


2.51e 5.7 ... 42191 46.73 43.81 44.09 -2.25


... dd 139826 15.49 14.86 14.98 -.32 ... 15 687206 31.25 30.08 30.14 -.73 ... 27 1191726 22.35 21.39 21.72 +.15


34.99 21.16 EagleMat .40 1.5 45 21327 27.78 26.18 26.64 -.32 20.55 12.05 EstWstBcp .04 .2 75 56072 19.09 17.83 17.90 -.91 42.28 33.11 Eastgrp 2.08 5.2 56 4439 41.69 40.02 40.06 -1.53 83.42 51.10 EastChm 1.76 2.3 15 40725 80.69 76.80 77.39 -2.33 u94.15 60.83 Eaton


... 19 1372 13.04 12.36 12.37 -.49 ... 13 105193 5.75 5.36 5.51 +.13


51.92 23.47 Ecopetrol 1.34e 3.0 ... 22791 51.92 44.14 45.33 -6.26 38.22 30.37 EdisonInt 1.26 3.4 10 114134 38.17 37.10 37.57 -.65 69.29 39.95 EdwLfSci s


20.23 11.39 EldorGld g .05 ... 47 368176 19.30 17.20 17.79 -1.04 20.24 14.06 ElectArts


57.29 40.52 EmersonEl1.38f 2.5 21 173259 57.17 54.85 55.37 -1.56 57.97 42.47 EElChile 1.54e 2.7 ... 4053 57.97 55.70 56.12 -1.59 63.39 38.02 EnbrEPtrs 4.11 6.8 21 52029 63.20 59.41 60.37 -1.72 56.92 40.46 Enbridge 1.70 ... ... 13152 56.72 53.50 54.06 -1.82 35.63 26.02 EnCana g s .80 2.7 16 177558 30.44 28.94 29.18 +.15 38.20 19.11 EndoPhrm


25.90 15.10 EAndinA .95e 3.8 ... 346 25.90 24.53 24.95 +.10 31.19 18.50 EAndinB 1.04e 3.4 ... 1423 31.19 30.01 30.38 +.06 31.43 19.93 EBrasAero .38e 1.3 ... 40971 30.78 28.72 28.85 -2.37 19.98 12.36 EmergBio


... dd 157584 5.89 5.23 5.88 +.31 ... dd 292658 16.67 15.63 15.83 -.51


... 20 7152 18.88 17.35 18.22 +.11


49.94 40.25 Energen .52 1.1 12 16206 47.00 45.62 46.17 -.04 77.09 49.25 Energizer 12.75 3.76 EngyConv


... dd 137385 5.30 4.43 5.11 +.65


... 13 73669 36.94 35.14 35.71 -.18 ... 12 41696 71.07 67.23 69.78 +2.18


36.63 27.64 Equifax .64f 1.9 15 29253 34.91 34.14 34.31 -.43 110.57 69.42 Equinix


20.00 14.58 EqtyOne .88 4.9 68 22981 18.97 17.75 17.79 -1.14 52.20 29.05 EqtyRsd 1.35 2.7 cc 119764 50.79 48.11 49.31 -1.53 12.39 8.94 EricsnTel .28e 2.8 ... 270683 10.84 10.08 10.14 -.75 61.61 35.85 ErieInd 1.92 3.2 20 1860 61.61 59.91 60.33 -.66 117.12 76.01 EssexPT 4.13 3.7 cc 12100 116.66 109.38111.24 -5.70 74.31 46.11 EsteeLdr .75f 1.0 27 66730 72.91 69.77 71.78 -.38 90.30 68.71 EverestRe 1.92 2.2 9 16076 89.11 86.53 86.56 -2.26 22.52 13.25 ExcoRes .16f .9 10 148702 19.06 18.15 18.75 +.41 51.98 37.24 Exelon 2.10 5.2 11 301533 41.82 39.95 40.05 -.59 29.85 18.30 Expedia .28 1.1 17 192855 28.35 26.36 26.66 -.64 52.29 31.46 ExpdIntl .40 .8 35 58561 51.80 50.17 51.09 -.69 54.00 37.75 ExpScrip s


17.42 10.52 ExtraSpce .33e 2.0 39 24906 17.28 16.36 16.39 -.93 76.54 55.94 ExxonMbl 1.76 2.5 13 1306542 71.90 69.46 70.99 +1.43


F


u125.39 46.10 F5 Netwks 6.99 3.13 FBR Cap 33.35 24.00 FLIR Sys


77.43 50.75 FMC Corp .50 .7 20 19487 77.43 74.87 75.21 -1.67 79.99 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.3 19 34460 9.22 8.94 9.07 -.13 48.35 30.78 FTI Cnslt


48.68 27.15 FamilyDlr .62 1.3 18 80775 48.68 47.69 48.36 -.07 56.65 36.44 Fastenal .84f 1.6 32 31765 53.77 51.87 52.33 -1.41 97.75 69.78 FedExCp .48 .5 20 91369 90.65 86.77 87.32 -2.68 23.89 6.11 FedAgric .20 1.3 ... 14260 15.33 12.81 14.82 +1.63 85.00 61.65 FedRlty 2.68 3.4 41 26992 82.34 78.89 79.69 -2.85 10.30 4.91 FedSignl .24 3.9 41 19998 6.19 6.00 6.08 -.02 8.99 3.15 FelCor


27.19 19.05 Ferrellgs 2.00 7.4 57 7409 27.19 25.81 27.00 +.85 24.46 13.67 FibriaCelu


16.07 12.60 FidlNFin .72 5.2 10 70953 14.13 13.59 13.76 -.34 30.78 22.13 FidNatInfo .20 .7 19 43948 27.91 27.07 27.20 -.75 15.95 9.22 FifthThird .04 .3 cc 549606 13.32 12.71 12.87 -.16 30.76 17.19 FstCashFn 9.33 3.69 FstInRT


16.99 11.40 FstPotom .80 5.1 dd 59583 16.98 15.41 15.77 -1.10 153.30 98.71 FstSolar


4.08 2.01 FstMarblhd


... 18 9284 30.76 29.50 29.82 -.12 ... dd 71063 8.01 6.86 7.27 -.53 ... dd 6645 2.42 2.28 2.35 +.01


119.83 81.35 Flowserve 1.16 1.1 14 62116 110.48 102.73106.00 +1.82 56.55 39.77 Fluor


27.27 12.26 FocusMda


20.36 13.84 1stSrceCp .64f 3.5 16 753 19.24 18.33 18.34 -.59 47.77 33.57 FirstEngy 2.20 6.2 13 151379 36.68 35.18 35.37 -.52 56.12 44.80 Fiserv 8.38 4.86 Flextrn


... 17 35679 56.12 54.84 55.15 -.63 ... 20 289630 7.34 6.54 6.75 -.46


56.89 39.74 FEMSA .64e 1.2 ... 30488 56.89 54.82 55.25 -.13 16.71 7.75 FordM


.50 .9 23 139138 56.55 53.61 54.95 +.42 ... cc 55695 26.45 24.00 24.00 -2.00


u59.40 37.05 FortuneBr .76 1.3 27 76997 59.72 53.45 58.60 +4.40 70.07 28.61 Fossil Inc 35.01 20.33 FosterWhl


26.95 17.26 FranceTel 1.77e 7.7 ... 30045 24.08 22.86 23.02 -1.11 125.00 84.00 FrankRes .88 .7 19 50047 124.14 117.45118.33 -6.26 108.51 56.71 FMCG 2.00f 1.9 13 705286 108.51 100.62103.92 -.92 64.12 47.19 FresenM .81e 1.3 ... 6960 61.95 60.07 61.12 -.45 53.11 36.31 FresM pr .84e 1.7 ...


23.47 19.15 FDelMnt .20 .9 12 12110 22.64 21.84 21.86 -.44 9.42 6.96 FrontierCm .75 8.3 15 692073 9.42 8.91 9.00 ... 15.70 11.03 FrontierOil


38.85 23.53 Frontline 1.90e 6.7 14 57014 28.46 27.07 28.20 +.33 11.75 7.60 FultonFncl .12 1.3 17 58377 9.42 8.98 9.06 -.35


G


35.75 25.40 GATX 1.12 3.5 18 12448 33.33 31.95 32.14 -1.29 6.00 3.21 GSE Sy 7.30 3.52 GTSI


19.69 9.63 Gannett .16 1.3 5 239573 13.30 12.33 12.67 +.21 26.34 16.62 Gap


... cc 6368 3.72 3.36 3.55 -.07 ... 12 672 4.59 4.48 4.51 -.03


5.60 4.32 GabelliET .48f 9.1 q 15160 5.54 5.23 5.28 -.25 18.24 10.04 Gafisa s .14e .9 ... 135335 17.62 15.41 15.71 -2.20 29.00 21.88 Gallaghr 1.28 4.6 22 20323 28.75 27.95 27.97 -.86 26.05 17.12 GameStop


79.00 55.46 GenDynam 1.68 2.5 10 83767 69.80 66.25 66.50 -3.16 19.70 13.75 GenElec .48f 3.0 18 2407574 16.84 16.11 16.25 -.48 u16.05 13.30 GenGrPr n


64.13 36.52 GardDenv .20 .3 22 18674 64.13 60.70 62.82 +1.82 40.47 26.11 Garmin 1.50f 5.1 9 92393 31.10 29.17 29.66 -1.51 32.30 16.85 Gartner 29.20 14.20 GencoShip


8.82 3.58 GenMarit .04m 1.0 dd 76389 4.37 4.07 4.18 -.03 38.98 33.04 GenMills s 1.12 3.1 16 215487 36.81 35.68 36.34 -.19 18.71 12.88 Genpact .18 1.2 26 29040 15.50 14.41 14.51 -.86 22.99 16.30 Gentex .44 2.1 23 56267 22.19 21.09 21.24 -.86 48.52 35.42 GenuPrt 1.64 3.5 16 31126 48.29 46.83 47.10 -1.14 3.35 .43 GenVec h 19.36 10.26 Genworth 73.23 45.39 Genzyme


17.99 11.85 Gerdau .32e 2.4 ... 298811 13.74 13.06 13.17 -.22 6.67 4.37 GeronCp 32.73 18.03 Gildan 49.50 31.73 GileadSci


54.52 34.61 GlobPay .08 .2 17 28029 41.46 40.20 41.25 +.94 18.66 10.53 GolLinhas .40e 2.4 ... 39295 17.64 16.31 16.75 -1.14 18.06 10.88 GoldFLtd .16e .9 3 311100 18.06 16.76 17.31 +.45 48.94 32.84 Goldcrp g .36f .8 dd 394097 48.94 45.79 46.44 +.24 186.41129.50 GoldmanS 1.40 .8 9 277275 171.61 164.65165.83 -5.24 86.50 57.50 Goodrich 1.16f 1.4 20 48666 86.25 83.14 83.58 -2.78 630.85433.63 Google 34.09 19.63 vjGrace


... 25 123598 630.85 601.21603.29-21.79 ... 13 20607 34.09 33.05 33.30 -.33


128.27 95.56 Graingr 2.16 1.7 20 22208 127.93 123.35125.50 -2.69 13.00 2.50 GrtAtlPac


20.29 16.63 GtPlainEn .83 4.4 11 57701 19.46 18.69 18.81 -.60 14.78 9.80 GtChina .01e ... q 4613 13.73 13.16 13.19 -.50 37.97 19.87 GreenMtC s


23.86 17.05 GpTelevisa .52e 2.3 ... 90094 23.86 22.63 22.85 -.32 22.88 15.76 GuangRy 59.00e 2.9 ... 3467 22.00 20.52 20.57 -1.34 51.28 30.54 Guess


... 62 153768 34.89 31.05 31.45 -3.18


.64 1.6 14 57545 42.31 40.42 40.90 -.31 H


29.00 23.85 HCC Ins .58f 2.1 10 30630 28.41 27.75 27.79 -.41 38.05 26.70 HCP Inc 1.86 5.5 52 177464 36.32 33.74 33.77 -2.62 191.43109.85 HDFC Bk .81e .4 ... 7272 188.25 177.98180.46 -6.34 64.42 43.25 HSBC 1.70e 3.1 ... 96741 56.13 54.35 54.67 -.88 u36.32 21.10 Hallibrtn .36 1.0 22 1170271 36.39 31.75 35.82 +3.90 3.74 .70 HampRBk


36.13 21.26 HarleyD .40 1.3 dd 103265 33.11 31.45 31.70 -1.93 53.36 28.10 Harman


47.94 40.22 HanoverIns 1.00 2.1 15 13003 47.60 46.53 46.62 -1.11 52.84 24.01 HansenNat


... 15 8284 19.55 18.63 18.96 +.05 ... 22 38276 51.51 48.85 50.15 -1.39 ... 42 40577 41.42 39.07 40.80 +.92


12.82 8.73 HarmonyG .07e .6 ... 131115 12.82 11.89 12.18 -.17 54.50 40.24 HarrisCorp 1.00 2.2 10 46639 47.13 45.86 46.18 -1.15 35.31 19.89 Harsco


18.16 9.56 Haverty .10e ... 19 2302 10.90 10.32 10.64 +.08 6.84 2.63 Headwatrs


52.06 38.42 HltCrREIT 2.76 5.9 46 95507 50.66 46.97 47.00 -3.28 25.24 19.61 HlthcrRlty 1.20 5.5 cc 31974 24.89 21.82 22.01 -2.93 29.75 12.90 HealthNet 9.75 4.27 HeclaM 50.24 40.00 Heinz


49.13 32.34 HelmPayne .24 .5 40 90018 46.80 43.29 45.69 +2.05 62.63 49.10 HSchein


67.92 37.06 Herbalife 1.00 1.5 17 26763 67.92 64.95 67.33 +1.90 52.10 35.05 Hershey 1.28 2.7 22 46985 48.72 47.37 47.55 -.94 15.60 8.36 Hertz 71.99 48.70 Hess


54.75 37.32 HewlettP .32 .8 11 864044 44.65 42.02 42.21 -1.51 19.53 9.86 Hexcel


35.38 26.25 HighwdPrp 1.70 5.3 46 38164 34.07 31.80 31.95 -1.54 41.39 20.69 Hill-Rom .41 1.0 23 19913 41.39 39.85 40.44 +.01 48.45 26.01 Hitachi 19.72 13.22 Hologic


49.38 36.68 HonwllIntl 1.21 2.5 18 259913 49.38 47.20 47.52 -1.76 46.98 37.08 Hormel .84 1.8 16 16876 46.00 45.30 45.68 -.26 60.49 46.01 Hospira


28.32 17.96 HospPT 1.80 8.1 25 74020 24.73 22.05 22.32 -1.76 17.21 9.75 HostHotls .04 .3 dd 396378 17.08 15.75 15.84 -1.28 8.05 3.40 HovnanE


... 22 31305 59.57 57.99 58.10 -1.44


27.86 20.39 HuanPwr 1.23e 5.3 ... 12137 23.63 22.62 23.39 +.69 56.24 37.98 HubbelB 1.44 2.6 16 16230 56.07 54.55 55.40 -.84 14.75 11.35 HudsCity .60 5.2 10 224478 11.93 11.52 11.53 -.45 35.80 21.19 HughesCm 34.49 20.56 HumGen


... 99 1130 35.80 34.34 34.75 -.23 ... dd 405773 26.58 22.80 23.60 -1.71


... dd 74402 4.25 3.86 3.96 -.08 ... ... 32091 37.05 36.13 36.31 +.56 ... 24 63019 18.17 15.56 15.67 -2.48


... ... 1926 48.45 46.83 46.91 -.22 ... dd 202495 17.31 15.72 16.76 +.93


37.03 26.20 HomeDp .95 3.0 18 508737 31.93 31.18 31.44 -.48 56.93 40.68 HomeProp 2.32 4.3 73 17298 56.62 52.55 53.46 -2.30 37.23 28.33 Honda


... 35 219861 12.65 11.88 12.02 -.27 .40 .6 9 165085 71.99 69.11 70.06 +.08


1.80 3.7 17 132902 49.17 48.00 48.10 -1.15 ... 16 21961 57.95 56.62 57.10 -.29


... 15 54177 29.75 28.38 29.04 +.36 ... 84 1410797


9.75 7.94 8.41 +.48


... dd 5066 2.36 2.11 2.23 -.04 ... dd 31761 4.20 3.63 3.93 +.12


30.46 18.81 HartfdFn .20 .8 8 346249 26.57 24.27 24.40 -2.02 48.78 28.39 Hasbro 1.00 2.1 17 43422 47.46 46.27 46.82 -.44 4.85 .63 HaupgDig


.82 3.5 19 37777 24.50 23.27 23.51 -.63 ... dd 27140 4.69 3.67 4.31 +.53


14.06 4.25 GladstnCap .84 7.4 15 3318 11.78 11.40 11.40 -.27 19.50 12.60 GladstnCm 1.50 8.1 cc 1345 19.27 18.41 18.51 -.44 8.00 4.32 GladstInv .48 6.4 11 2718 7.64 7.31 7.51 -.12 43.47 32.15 GlaxoSKln2.00e 5.0 ... 117562 40.72 39.34 39.62 -1.23 8.63 2.58 GlimchRt .40 5.0 dd 34347 8.38 7.84 8.00 -.33 8.04 4.05 GloblInd


... dd 78180 6.23 5.53 5.86 +.26 ... 16 31420 28.29 26.29 26.46 -1.36 ... 11 490997 39.01 37.64 37.80 -1.15


... dd 49454 6.57 6.02 6.10 -.08


... dd 19915 .53 .50 .51 -.02 ... 18 352062 12.36 11.51 11.56 -.87 ... dd 163726 71.70 69.51 69.84 -1.85


... ... 245732 16.08 13.30 15.40 +1.40


... 34 27811 32.24 30.90 31.63 +.26 ... 4 77125 18.08 16.43 16.45 -.73


... 9 221317 21.20 19.76 20.83 +.84 .40 2.0 12 417744 20.90 19.82 20.49 -.32


... dd 79285 15.31 14.57 14.82 +.22 2 50.00 50.00 50.00 -1.00


... 20 67788 70.07 62.38 67.74 +5.52 ... 13 192882 29.49 26.82 28.11 +.90


51.50 31.31 FordC pfS 3.25 6.3 ... 50633 51.50 50.80 51.26 -.09 16.43 9.31 ForestCA 34.17 24.17 ForestLab 35.61 17.15 ForestOil


... 8 5763821 16.71 15.88 16.30 +.09 ... dd 51267 15.94 15.15 15.26 -.44


... 13 119823 33.39 32.44 32.62 -.62 ... 21 68516 35.61 33.53 34.32 +.18


... 18 68410 142.42 136.84138.39 -.44


... dd 37950 6.61 6.04 6.07 -.53 ... ... 90346 18.75 16.73 16.86 -1.85


89.87 61.15 FactsetR .92 1.1 28 9093 89.30 87.11 87.41 -1.89 12.80 7.63 FairchldS


... 26 44030 79.99 75.58 76.71 -1.35 ... 14 32007 34.59 32.71 34.49 +.73 ... 23 128483 12.80 11.80 12.17 -.40


... 67 102948 127.95 117.43123.86 +.86 ... dd 6924 3.86 3.62 3.65 -.11 ... 19 61211 28.97 27.48 27.74 -.87


... 27 149667 53.33 51.61 52.22 -.55 ... 85 54824 86.88 81.63 83.78 +.51


40.46 27.25 EngyTEq 2.16 5.5 35 21015 40.46 39.41 39.44 -.41 52.00 40.06 EngyTsfr 3.58 7.0 35 30439 52.00 50.61 50.97 -.48 29.68 13.76 Enerpls g 2.16 ... 32 39670 29.49 27.51 28.16 -1.50 25.42 17.50 Enersis .68e 2.8 ... 20760 25.42 23.87 24.02 -1.27 52.32 33.33 ENSCO 1.40 2.9 11 101952 51.88 47.91 48.16 -1.98 84.44 70.35 Entergy 3.32 4.6 10 79868 75.23 72.16 72.26 -2.31 66.29 29.24 EnterpGP 2.30f 3.6 38 10519 66.29 64.14 64.57 -1.25 44.32 28.50 EntPrPt 2.33f 5.4 21 54232 44.32 42.85 43.15 -.87 16.83 2.26 EntreM rs 9.15 3.81 EqualEn g


... dd 2871 4.70 3.99 4.04 -.08 ... ... 3300 5.44 5.14 5.15 -.18


.62 1.3 23 74292 49.97 48.60 48.88 -.77 ... 39 25600 66.55 64.56 64.91 -.72


... 22 60081 35.00 31.88 32.27 -3.15 ... 14 27462 24.67 23.69 23.72 -.58 ... 23 50417 39.99 37.40 37.54 -.84 ... 27 20653 76.82 71.78 73.01 -.22


... dd 31768 1.81 1.50 1.63 -.19 1.10 2.0 17 68950 55.09 53.91 54.62 -.46


Hi Lo Stock 61.33 39.76 Humana


39.65 29.45 HuntJB .48 1.3 26 46657 37.78 36.27 36.70 -.42 7.40 3.59 HuntBnk .04 .7 dd 675775 6.23 5.83 5.90 -.04 14.61 8.12 Huntsmn .40 3.0 18 190111 13.95 13.26 13.37 -.34 43.88 27.65 Hyatt


6.70 2.96 Hypercom


... 21 26204 6.68 6.35 6.39 -.15 I


... ... 13329 42.50 40.48 40.97 -1.60


21.00 13.00 IAMGld g .06 ... 36 274094 19.33 17.20 17.33 -1.17 29.90 20.86 ICF Intl


58.22 32.68 ICICI Bk .53e 1.0 ... 82444 57.36 53.12 53.96 -3.61 68.57 49.03 IdexxLabs 75.74 48.22 IHS Inc 15.45 6.78 ING


... 19 2792 27.68 26.10 26.42 -1.18 ... 28 12349 64.37 61.35 63.10 +1.29


6.34 4.99 INGPrRTr .31 5.6 q 20863 5.86 5.60 5.61 -.13 61.70 50.41 iShUSIdx 1.00e 1.7 q 1627 61.70 60.09 60.33 -1.26 63.89 44.14 ITC Hold 1.34f 2.2 22 12225 62.71 60.16 60.51 -2.29 57.99 42.05 ITT Corp 1.00 2.1 12 77314 48.59 46.63 46.93 -1.50 51.65 30.12 Icahn Ent 1.00 2.8 32 868 36.85 34.58 35.16 -1.22 37.98 27.54 IDEX 52.72 40.33 ITW


57.57 25.59 Illumina 23.55 10.04 Imax Corp


Div Yld P/E 100s High Low Last Chg. ... 8 56355 60.31 58.20 59.20 -.36


Sales 52 Week


KLMNO WEEKLY STOCKS COMPOSITE PRICES Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


14.08 10.23 NXP Sem n ... ... 10395 14.00 12.58 12.82 -1.15 34.82 22.30 NYSE Eur 1.20 4.2 13 124699 30.66 28.71 28.81 -1.98 27.05 15.54 Nabors


30.50 20.15 NalcoHld .14 .5 21 75003 30.50 29.34 29.89 -.18 6.79 4.05 NamTai


... 33 10383 74.86 71.83 72.37 -2.91 ... ... 187549 11.35 10.66 10.75 -.36


7.05 1.87 NBkGreece .29e ... ... 348324 2.22 2.01 2.02 -.11 u62.54 42.83 NatFuGas 1.38 2.2 24 38218 62.61 56.79 62.44 +5.28 50.83 33.82 NatGrid 7.17e 6.2 ... 29036 47.90 46.15 47.47 -.76 36.98 27.02 NatInstru .52 1.5 38 10795 35.51 34.47 34.93 -.46 59.87 32.18 NOilVarco .40a .7 15 290473 59.87 56.92 57.65 -1.12 28.11 19.08 NatRetPrp 1.52 5.7 76 35919 27.65 26.49 26.67 -.98 16.00 11.84 NatSemi .40f 2.9 12 180937 13.83 13.28 13.64 -.33 41.48 30.91 NatwHP 1.88f 4.9 34 62944 41.32 38.50 38.56 -2.10 58.00 31.53 Navistar


23.11 17.18 NasdOMX 44.17 29.01 NashF


... 13 88953 22.22 21.38 21.51 -.69 .72 1.7 dd 1807 43.41 42.03 43.05 +.08


... 95 256259 22.49 21.26 21.76 +.06 ... 25 15175 6.79 6.00 6.32 +.30


43.54 35.18 ImpOil gs .44 ... ... 9198 38.96 37.81 38.09 -.61 40.94 26.61 IndiaFd .09e .2 q 11182 40.94 38.21 38.61 -2.22 43.80 30.33 IndoTel 1.25e 3.4 ... 21977 38.08 35.74 37.16 +1.49 35.85 24.00 Indosat .76e 2.4 ... 190 32.32 31.48 31.50 -.98 41.74 21.85 Informat


.60 1.6 20 12018 37.98 37.08 37.16 -.72 1.36 2.9 15 162926 48.78 47.19 47.42 -.94 ... 81 50199 57.57 55.75 56.52 +.23 ... 28 33555 22.83 21.06 21.60 -.27


71.99 48.07 InfosysT .90e .3 28 68495 69.20 66.00 66.30 -2.66 43.00 30.12 IngerRd .28 .7 25 304737 43.00 40.07 42.01 +.98 18.99 14.72 IngrmM


... 53 45287 41.74 39.06 39.80 -1.05


10.29 7.17 InlandRE .57 6.4 cc 20736 9.27 8.72 8.84 -.35 10.25 5.93 IntegralSy 13.93 4.00 ISSI


34.00 24.72 IntractDat .80 2.4 25 129.53 92.18 IntcntlEx


54.45 35.93 IntegrysE 2.72 5.3 30 24651 53.42 50.94 51.13 -2.19 24.37 17.60 Intel


33.84 ...


20.09 13.50 IntCtlHtl .42e 2.4 ... 23905 19.68 17.65 17.72 -2.13 15.60 9.51 Intermec 147.53116.00 IBM


u10.50 3.71 Intersectns .60 5.6 dd 1141 10.68 9.90 10.68 +.68 48.94 28.85 Intuit 393.92255.10 IntSurg 24.38 16.37 Invesco


53.92 39.28 IntFlav 1.08f 2.1 16 23259 53.92 51.87 52.46 -.77 21.94 13.65 IntlGame .24 1.5 22 300779 16.51 15.50 16.30 -.25 29.25 19.33 IntPap 28.26 17.50 IntlRectif 84.05 41.67 InterOil g 11.01 6.09 Interpublic


2.60 1.8 13 246113 147.53 143.35143.74 -2.53


.50 1.9 51 320170 26.59 25.19 25.67 -.64 ... 15 31802 27.87 26.61 27.25 -.25 ... cc 41069 81.98 77.30 79.90 +1.47 ... 33 315822 10.77 10.34 10.54 -.10


28.49 19.93 IronMtn .25 1.1 cc 63287 23.25 22.63 22.93 +.03 26.30 16.33 ItauUnibH .59e 2.4 ... 548744 26.20 24.33 24.61 -1.63 27.60 11.60 IvanhM g


50.96 30.06 JCrew 13.95 6.60 JDS Uniph


... 27 99934 48.92 47.71 48.04 -.41 ... 32 21004 280.74 265.15267.68-10.59 .44 2.0 28 382121 24.15 21.86 22.13 -2.11


... dd 81898 26.64 24.56 25.22 -1.28 J-K


48.20 35.16 JPMorgCh .20 .5 12 1595783 41.20 39.38 39.61 -1.33 18.49 10.17 Jabil


... 14 135559 35.42 33.21 33.91 -.10 ... dd 355083 12.35 11.35 11.67 +.27


50.68 33.70 JacobsEng 35.11 25.50 Jarden


66.20 56.86 JohnJn 2.16 3.4 13 502650 64.61 63.51 63.67 -.98 37.55 25.56 JohnsnCtl .52 1.4 17 247569 37.55 36.10 36.45 -.35 d24.72 13.57 JonesGrp .20 1.5 dd 145865 15 13.29 13.29 -1.66 89.75 47.92 JonesLL .20 .2 29 13004 86.94 83.11 83.36 -2.94 47.36 25.79 JosABnk s 76.72 42.45 JoyGlbl u34.94 22.25 JnprNtwk 29.71 17.37 K12


... 22 362314 7.60 6.73 6.81 -.73 55.42 37.06 KB FnclGp


20.13 9.43 KB Home .25 2.0 69 169147 13.16 11.87 12.43 +.19 27.73 17.28 KBR Inc .20 .7 13 83121 27.73 26.41 26.94 -.14 13.75 8.64 KKR n .23e ... ... 56589 13.46 12.62 13.20 +.10 38.19 26.69 KLA Tnc 1.00 2.7 27 101586 38.19 36.05 36.68 -.64 22.81 16.45 KT Corp 47.14 27.75 KC Southn


... 14 17467 44.98 41.11 41.13 -3.12 .70 1.0 17 54248 76.72 71.97 72.38 -2.95 ... 48 516025 36 32.63 35.81 +1.42 ... 45 22303 28.47 24.36 24.50 -3.76 ... ... 10378 48.34 44.89 45.07 -2.68


27.77 21.59 KA MLP 1.92 7.0 q 19426 27.77 27.24 27.50 +.20 56.00 47.28 Kellogg 1.62 3.3 15 121252 49.38 48.51 48.95 -.37 35.43 22.39 Kennamtl .48 1.4 30 18191 35.43 33.54 33.85 -1.34 9.84 5.37 Keycorp .04 .5 dd 691439 8.45 7.99 8.02 -.38 67.24 58.25 KimbClk 2.64 4.3 13 139334 63.03 61.66 62.02 -1.01 18.40 11.76 Kimco .72f 4.3 58 232515 18.28 16.87 16.94 -1.14 71.72 55.34 KindME 4.44f 6.4 36 30341 71.10 69.50 69.67 -.37 64.82 47.27 KindMM 4.44t ... 82 20100 64.82 62.90 63.97 +.88 53.01 31.84 KineticC 14.18 7.18 KingPhrm


... ... 56841 22.07 21.18 21.80 +.76 ... 25 54537 47.14 44.50 44.74 -1.79


22.46 14.84 Kinross g .10 .5 27 367417 19.80 18.14 18.34 -.50 58.99 44.07 Kohls 4.93 2.71 KopinCp 18.20 10.43 KoreaElc 32.67 26.31 Kraft


6.02 2.56 KrispKrm


... ... 744 106.93 100.91101.14 -4.22 L


... 11 18049 40.62 39.08 39.87 -.04 ... 88 224395 14.18 14.14 14.15 ...


... 15 243838 53.35 50.77 51.42 -1.88 ... 25 11803 3.84 3.67 3.77 +.04 ... ... 24659 13.42 12.96 13.00 -.45 1.16 3.8 12 492948 31.29 30.23 30.62 -.46 ... 88 36869 6.02 5.20 5.27 -.48


24.12 19.08 Kroger .42f 1.8 cc 254490 23.07 22.40 22.99 -.01 51.08 37.35 Kubota 106.93 77.70 Kyocera


... ... 1747 48.58 46.25 46.31 -.85


97.81 66.11 L-3 Com 1.60 2.3 9 38767 73.99 70.30 70.62 -3.28 32.23 14.15 LAN Air .46e 1.5 36 21788 31.65 30.25 30.36 -.83 21.59 12.64 LG Display u22.84 17.06 LKQ Corp 6.73 3.89 LSI Corp 84.00 69.49 LabCp


48.78 32.07 LamResrch 91.88 55.24 LearCorp n


71.71 54.15 Landauer 2.15 3.3 24 1519 67.51 62.76 65.15 +1.33 55.47 14.87 LVSands


... ... 44630 18.09 16.74 16.89 -1.06 ... 26 26090 22.93 22.08 22.55 -.04 ... 31 269236 5.72 5.42 5.52 -.09 ... 15 37534 84.00 81.90 82.17 -.82 ... 11 134521 48.78 44.50 45.31 -2.32


28.22 17.50 LaSalleH .44f 1.9 dd 45711 25.30 22.83 23.07 -2.03 41.90 25.70 Lazard


35.57 24.00 LeggMason .24f .7 22 127846 35.29 32.80 33.05 -2.36 25.15 17.89 LeggPlat 1.08 5.4 17 61465 20.52 20.03 20.12 -.38 43.47 25.50 LenderPS .40 1.3 9 32148 31.59 30.20 30.93 +.21 28.37 18.80 LeucNatl 48.07 24.46 Lexmark


... ... 31812 91.88 86.90 87.50 -2.50


4.98 3.82 LbtyASE .29e 6.3 q 31673 4.76 4.61 4.63 -.07 40.86 18.75 LibGlobA 38.47 18.79 LibGlobC 16.80 9.82 LibtyMIntA 60.76 21.70 LibMCapA 68.00 46.04 LibStrzA n


... 47 47340 27.54 26.44 26.65 -.65 ... 8 85460 40.23 37.39 37.45 -1.74


35.35 27.18 LibtProp 1.90 5.8 88 37014 34.86 32.70 32.72 -2.10 56.19 41.10 LifeTech


38.08 32.02 LillyEli 1.96 5.6 8 423969 35.88 34.73 34.76 -.47 32.37 16.28 Limited .60a 1.9 19 148424 32.37 31.25 31.64 -.17 33.55 20.65 LincNat .20f .8 11 228981 25.31 23.86 23.89 -1.54 33.24 25.87 LinearTch .92 2.9 17 196699 33.22 31.02 31.44 -1.27 37.24 21.42 LinnEngy 2.64f 7.4 87 46653 37.24 35.12 35.86 -.28 17.32 7.81 Liquidity 9.72 3.90 LizClaib


87.19 67.87 LockhdM 3.00f 4.3 9 143692 73.59 69.47 69.49 -3.78 40.34 30.22 Loews 23.29 13.17 Logitech


4.86 2.88 LloydBkg 1.45r ... ... 204879 4.51 4.28 4.45 -.09 5.50 3.19 LoJack


116.26 68.86 Lubrizol 1.44 1.4 10 25634 109.75 104.57105.40 -2.85 30.15 22.12 Luxottica .80e 2.8 ... 2921 29.32 27.95 28.12 -1.19 29.10 14.86 LyonBas A 29.05 14.90 LyonBas B


89.71 70.24 Lorillard 4.50f 5.1 13 46673 89.71 86.89 87.80 -1.12 13.44 5.83 LaPac 28.54 19.35 Lowes


.44 2.0 17 557243 22.30 21.55 21.69 -.60 ... ... 159348 29.10 27.33 27.40 -.95


... ... 31602 29.05 27.35 27.48 -.86 M


96.15 61.22 M&T Bk 2.80 3.5 18 172934 83.00 79.95 80.98 -1.72 13.17 3.19 MBIA


7.47 3.85 MCG Cap .37e ... 88 30101 7.47 7.01 7.04 -.20 24.22 17.11 MDU Res .65f 3.2 16 39268 20.63 20.24 20.57 +.19 16.99 9.19 MEMC


16.66 8.92 MGM Rsts 38.61 26.85 MSCI Inc


8.19 6.14 MFA Fncl .90f 11.1 9 178084 8.19 7.93 8.10 +.02 7.09 5.89 MIN h .58 8.5 q 22221 7.02 6.80 6.81 -.16 7.23 5.96 MMT .54 7.8 q 9317 7.17 6.88 6.90 -.24 13.80 3.90 MGIC


56.85 38.46 MagelMPtr 2.98f 5.3 20 13732 56.85 55.34 55.99 -.03 101.46 47.23 MagnaI g 1.44 1.5 15 21805 101.46 95.66 96.52 -2.76 21.82 13.26 MagyarTel 1.87e 13.0 ... 2774 15.24 14.20 14.33 -.91 39.65 25.55 Makita .41e 1.1 ... 1082 37.79 35.70 35.70 -.82 51.83 34.69 ManTech


... 12 7687 41.84 40.00 40.13 -1.47


16.43 8.48 Manitowoc .08 .7 dd 79299 12.09 11.18 11.18 -.69 62.48 39.94 ManpwI .74 1.3 37 27634 58.29 55.89 56.21 -1.29 20.79 10.60 Manulife g .52 ... ... 233597 15.56 14.60 14.73 +.10 36.43 27.64 MarathonO 1.00 3.0 11 308116 34.33 33.29 33.74 -.18 8.28 3.88 MarineP 392.55317.21 Markel


... cc 1323 7.00 6.39 6.72 -.14 ... 16 1006 373.98 355.91359.60 -5.40


u42.21 20.96 MarkWest 2.56 6.0 cc 15853 42.93 40.26 42.54 +2.06 40.00 24.66 MarIntA .35f .9 37 156392 39.59 38.26 38.54 -1.01 26.49 20.21 MarshM .84f 3.3 20 178316 26.49 25.01 25.42 -.55 10.66 5.18 MarshIls .04 .7 dd 493634 5.76 5.43 5.52 -.02 25.03 17.09 Martek 7.45 4.25 MStewrt


100.33 71.50 MartMM 1.60 1.9 51 21865 89.88 85.96 86.16 -.80 22.87 13.87 MarvellT 18.78 9.94 Masco


54.80 25.85 MasseyEn .24 .5 dd 313188 47.90 44.36 47.12 +.18 269.88191.00 MasterCrd .60 .2 19 35853 255.88 242.61243.17-13.12 24.60 19.07 Mattel


79.90 60.04 McDnlds 2.44f 3.1 17 226685 79.85 78.14 78.85 -.45 39.45 26.95 McGrwH .94 2.6 14 103184 39.17 36.57 36.60 -2.71 71.49 57.23 McKesson .72 1.1 14 125828 66.03 64.05 65.09 -1.21 47.44 29.53 McAfee


66.94 43.45 MedcoHlth d13.60 4.87 MediaGen


18.00 13.34 HancBkTh .73e 4.7 q 3485 16.12 15.69 15.69 -.39 31.45 20.95 Hanesbrds 19.97 13.01 HangrOrth


... dd 3505 .86 .70 .75 -.11 ... 13 50242 25.42 24.29 24.64 -.65


... 14 111143 26.19 24.51 24.85 -1.14 ... 19 176047 60.61 58.28 58.97 -.15 ... dd 8027 5.56 4.68 4.69 -.70


... 12 225530 18.13 15.95 17.36 +1.24


... 24 569695 21.00 18.93 19.83 -.97 .30 2.6 dd 172288 11.75 11.13 11.36 -.20


23.40 15.67 MaximIntg .84 3.8 34 132025 23.21 21.82 22.22 -.45 65.21 43.41 Maximus .48 .8 16 4198 63.04 57.75 60.28 -2.15 44.83 35.10 McCorm 1.04 2.4 16 34400 44.83 43.58 43.66 -1.04 18.13 9.93 McDrmInt s


.75 3.2 14 138116 24.08 23.45 23.69 -.25


... 16 10031 22.70 21.62 21.95 -.78 ... 38 20312 4.75 4.31 4.54 +.20


49.86 28.07 Macerich 2.00 4.4 53 71910 49.75 45.57 45.73 -3.17 26.03 15.34 Macys


... dd 233130 9.78 8.33 8.34 -1.33 ... dd 2955328 13.74 12.38 12.92 +.81 ... 39 18564 37.71 35.94 35.95 -1.12


.20 .8 16 443987 25.75 24.42 25.06 -.51 ... cc 317389 13.56 12.50 13.00 +.27 ... dd 297701 12.43 10.62 10.97 -1.37


... 31 213163 23.29 19.09 20.47 +1.40 ... dd 175301 8.99 8.06 8.36 +.32


... 32 5985 16.93 15.60 15.92 -.96 ... dd 98778 6.89 6.23 6.34 -.46


... dd 4248 5.34 4.95 5.09 +.09 .25 .6 14 78519 40.07 38.91 39.23 -.85


... 18 56693 51.71 50.04 50.41 -1.14


... dd 109956 39.29 37.34 37.49 -1.94 ... ... 24633 36.96 35.34 35.52 -1.56 ... 17 189640 15.67 14.98 15.24 -.04 ... dd 35231 60.35 56.70 58.76 -.45 ... 19 9089 64.36 62.51 62.73 -1.63


... cc 2605166 53.80 47.81 48.42 -3.56 .50 1.4 dd 28605 38.57 36.78 36.92 -.99


29.00 20.15 Jefferies .30 1.2 17 55197 26.16 24.89 24.98 -.42 7.60 4.64 JetBlue


.28 1.9 18 201504 15.78 13.67 14.39 -1.17 ... 21 50526 43.22 41.56 41.72 -.76 .33 1.0 22 26633 32.80 31.70 32.10 -.32


... 5 23676 8.00 7.32 7.33 -.35 .72f 3.3 12 3116419 21.81 20.55 21.53 +.29 ... 22 23591 117.50 111.86112.26 -5.18 ... dd 10457 13.03 12.16 12.19 -.40


... 9 38464 18.26 17.58 17.73 -.53 ... dd 2577 8.93 8.38 8.49 -.32


21.95 11.80 NeenahP .40 2.3 12 3187 17.93 16.90 17.55 -.20 16.06 8.35 NektarTh 14.92 9.10 NetServic 57.96 28.84 NetApp 43.66 26.16 Netease 184.74 48.52 Netflix


4.05 2.60 NBRESec .24 6.2 q 11762 4.01 3.85 3.88 -.10 3.49 1.53 Neuralstem 27.03 20.20 NeuStar 9.23 3.18 NwGold g 116.29 66.30 NewOriEd


18.48 13.11 NewellRub .20 1.2 13 176883 17.59 17.06 17.28 -.19 u66.45 39.26 NewfldExp


126.89 81.80 NewMarket 1.76f 1.5 10 2732 124.72 119.31120.09 -2.42 65.50 42.80 NewmtM .60 1.0 15 396910 63.78 59.91 61.55 -.07 17.00 11.11 NewsCpA .15 1.0 15 877194 14.59 14.18 14.35 -.15 18.80 13.21 NewsCpB .15 .9 16 96625 16.34 15.88 15.99 -.34 26.92 17.20 Nexen g .20 ... ... 118072 22.19 21.11 22.09 +.36 56.57 45.29 NextEraEn 2.00 3.7 14 69722 54.72 53.31 53.63 -1.10 17.96 13.42 NiSource .92 5.4 13 99251 17.58 17.14 17.19 -.44 48.47 37.99 Nicor 27.36 19.15 Nidec


84.11 60.89 NikeB 1.08 1.3 21 99886 83.99 82.04 82.62 -1.49 23.97 19.59 NipponTT


45.60 26.23 NobleCorp .90e 2.4 9 191599 38.58 36.20 36.90 +.56 85.95 56.23 NobleEn .72 .9 20 102081 85.95 81.74 82.25 -3.38 15.89 8.00 NokiaCp .56e 5.4 ... 949477 10.88 10.21 10.28 -.49 8.58 4.75 Nomura


34.19 25.27 NordicAm 1.70e 6.3 ... 31423 27.50 26.60 26.90 -.28 46.22 28.44 Nordstrm .80 1.9 18 114595 42.86 40.99 41.40 -1.10 63.64 46.18 NorflkSo 1.44 2.4 16 94329 62.70 60.56 60.96 -1.35 33.10 11.00 NortelInv


33.14 25.02 NEurO 2.04e 7.1 16 1029 29.86 28.65 28.88 +.92 32.21 23.10 NoestUt 1.03 3.3 16 68913 31.70 30.97 31.29 -.46 59.36 45.30 NorTrst 1.12 2.2 17 59941 51.90 50.18 50.60 -1.28 69.80 53.22 NorthropG 1.88 3.0 9 62883 65.68 62.65 62.90 -2.44 5.22 2.63 NStarRlt .40 9.8 dd 26519 4.32 4.07 4.09 -.25 15.42 4.96 NovaGld g


105.97 63.51 NovoNord 1.41e 1.3 ... 9021 105.55 103.48104.73 +.97 42.94 31.66 NSTAR 1.60 3.9 18 21164 42.36 41.38 41.51 -1.06 18.55 13.46 NuanceCm 50.72 35.71 Nucor


60.07 43.48 Novartis 1.99e 3.6 13 260561 58.41 55.62 55.64 -2.99 4.10 1.92 Novavax 6.53 3.84 Novell 30.94 20.28 Novlus


... ... 573947 15.42 13.51 14.66 +1.30 ... dd 25120 2.43 2.24 2.24 -.09


68.48 51.49 NustarEn 4.30f 6.4 22 12819 68.48 65.70 67.32 +.93 33.54 15.26 NutriSyst .70 3.4 22 14348 21.25 20.57 20.68 +.13 12.38 9.05 NuvFloat .65 5.7 q 5133 11.44 11.27 11.27 -.03 15.37 13.29 NvInsDv .84 6.0 q 9592 14.75 13.29 13.97 -.80 15.57 13.40 NMDPI .76 5.4 q 1318 15.57 13.81 14.14 -.64 10.22 9.45 NuvMuVal .47 4.8 q 21690 10.08 9.45 9.74 -.29 8.80 6.18 NvMulSI&G .75 8.9 q 8504 8.80 8.43 8.45 -.29 14.90 12.71 NuvPI 15.43 14.15 NSTFI 18.96 8.65 Nvidia


.92 6.7 q 9194 14.48 13.29 13.62 -.77 .71 5.0 q 2626 15.00 14.15 14.23 -.66


... 37 1232950 13.68 12.27 13.26 +.66 O-P


46.18 32.77 OGE Engy 1.45 3.2 14 23878 46.05 44.65 44.82 -.92 60.82 36.91 OReillyA h


90.99 72.13 OcciPet 1.52 1.7 16 243961 88.41 82.97 87.46 +3.23 71.92 39.75 Oceaneer 9.19 3.36 OfficeDpt 58.45 33.65 OilStates


8.99 6.00 OldLnBc .12 1.4 18 36 8.99 8.28 8.38 -.34 15.50 10.02 OldRepub .69 5.4 dd 83655 13.08 12.59 12.70 -.35 22.39 14.35 Olin


... dd 362148 4.78 4.42 4.48 -.21 ... 18 40921 58.45 52.02 56.69 +3.22


u51.42 29.56 ONEOK 1.92f 3.7 17 29625 51.93 50.51 51.91 +.79 81.67 55.25 ONEOK Pt 4.52f 5.6 24 6487 81.51 79.97 80.22 -1.03 6.00 3.58 OnlineRes


22.55 10.10 OpntTch .40a 2.0 50 5519 22.55 20.13 20.32 -1.11 3.51 1.15 Optelecom 18.23 13.85 optXprs 29.82 21.24 Oracle


... dd 18877 5.15 4.60 4.75 -.44 ... dd 16281 2.40 1.27 2.38 +1.00


19.63 12.38 OrbitalSci 46.92 32.44 Orix 9.24 5.39 Osiris


25.39 18.24 OtterTail 1.19 5.8 cc 5039 21.40 20.50 20.60 -.07 32.80 25.52 OwensM s .71 2.4 15 20997 29.48 28.82 29.07 +.08 37.36 22.56 OwensCorn 37.97 24.92 OwensIll


48.63 34.95 PG&E Cp 1.82 3.8 14 103012 48.52 46.96 47.47 -1.11 25.93 13.49 PHH Corp 70.45 49.43 PNC


33.05 23.75 PPL Corp 1.40 5.4 15 151495 27.09 26.04 26.12 -.88 55.48 33.45 Paccar


26.48 18.85 PackAmer .60 2.4 13 49862 25.86 24.75 25.12 -.81 33.23 21.55 Pactiv


8.83 4.24 PainTher 2.00e ... dd 6825 8.38 7.96 7.97 -.39 44.78 31.06 PallCorp .64 1.5 22 23283 44.39 43.33 43.70 -.99 38.28 20.00 PanASlv .10f .3 40 158751 38.28 34.43 36.78 +2.20 17.19 12.14 Panasonic .11e .8 ... 8459 14.90 14.30 14.32 -.46 96.07 61.15 PaneraBrd 24.44 12.00 Pantry


81.81 52.64 ParkerHan 1.16f 1.5 18 51737 81.31 78.80 79.39 -2.02 24.25 15.11 PrtnrCm 3.99e 19.6 ... 5830 20.68 20.22 20.37 +.24 82.09 69.13 PartnerRe 2.20f 2.8 5 12868 81.98 79.16 79.17 -2.83 32.84 24.13 Patterson .40 1.4 15 40771 29.00 28.03 28.61 +.32 21.10 11.85 PattUTI .20 1.0 70 197628 21.10 19.49 20.30 +.62 32.88 24.65 Paychex 1.24 4.5 21 163494 28.30 27.50 27.75 -.45 59.92 34.89 PeabdyE .34f .6 24 226299 59.92 56.56 57.65 -.10 16.37 12.96 Pearson .55e 3.6 ... 5635 15.79 15.23 15.31 -.50 13.10 8.60 Pengrth g .84 ... ... 70203 13.10 11.83 12.34 -.41 35.78 22.35 PnnNGm


17.16 12.20 PeopUtdF .62 5.0 42 184957 12.70 12.47 12.50 -.19 13.42 7.76 PepBoy .12 1.0 24 18254 12.57 12.06 12.06 -.10 19.80 15.13 PepcoHold 1.08 5.8 cc 92678 19.28 18.69 18.78 -.49 68.11 58.75 PepsiCo 1.92 3.0 16 284259 65.42 64.37 64.64 -.44 25.45 18.53 PerkElm .28 1.2 21 63590 24.14 23.49 23.94 -.06 68.38 37.46 Perrigo .28f .5 23 84488 64.39 58.25 59.07 -4.84 136.50 99.02 PetChina 3.97e 3.0 ... 15885 136.50 128.97131.30 -.80 27.36 13.89 Petrohawk


47.62 27.37 PetrbrsA 1.12e 3.7 ... 512981 33.29 30.38 30.68 -2.31 53.46 31.21 Petrobras 1.12e 3.3 ... 917524 36.51 33.51 33.87 -2.26 u26.48 19.50 PetRes 1.27e 1.5 q 2774 26.54 25.61 26.08 +.22 39.54 24.17 PetsMart .50 1.3 21 64633 39.54 37.80 38.16 -.12 20.36 14.00 Pfizer 4.96 1.13 PhrmAth


... 23 486601 19.29 16.75 18.50 +1.60


29.69 20.27 PharmPdt .60b 2.3 32 23929 26.25 25.32 25.67 +.11 60.87 42.94 PhilipMor 2.56f 4.3 16 285624 60.39 59.02 59.64 -.80 64.54 50.04 PhilLD 4.80e 8.7 ... 19563 57.25 54.45 54.86 -3.06 36.06 26.52 PhilipsEl .95e 3.1 ... 35250 32.02 30.28 30.49 -1.46 68.18 38.25 PhlVH 3.83 1.61 PhnxCos 4.28 2.50 PhnxTc


29.98 22.51 PiedNG 1.12 3.8 22 12115 29.74 29.00 29.21 -.38 42.68 32.31 PinWst 2.10 5.1 14 41445 42.17 40.84 40.91 -1.23 9.90 5.00 PionDrill 78.31 39.13 PioNtrl 52.28 26.55 PiperJaf


43.75 33.00 PlumCrk 1.68 4.5 35 78841 39.34 37.30 37.40 -1.06 75.00 42.04 Polaris 1.60 2.2 18 69630 74.10 71.70 72.21 -1.00 109.28 71.12 Polo RL .40 .4 19 94046 109.28 99.38103.71 +4.09 35.80 21.18 Polycom 4.23 1.70 Popular


15.24 8.25 PortglTel .77e 5.8 ... 12835 14.00 13.24 13.35 -.80 153.29 83.85 Potash 25.08 19.28 PSh Tech


94.30 72.70 Praxair 1.80 2.0 20 52891 93.99 90.90 91.58 -1.36 145.40 99.17 PrecCastpt .12 .1 20 76250 143.43 131.59132.93-12.07 9.34 5.54 PrecDrill


60.52 42.81 PriceTR 1.08 1.9 24 91606 60.09 57.16 57.74 -2.72 428.10172.10 priceline 34.36 21.51 PrideIntl


... ... 52016 8.29 7.80 7.96 +.14 ... 51 93820 428.10 384.25414.93 +26.06


60.63 41.15 MeadJohn .90 1.5 29 66749 60.63 58.34 59.61 +.17 29.74 20.81 MeadWvco .92 3.6 19 48848 26.85 25.61 25.80 -.66 31.79 17.10 Mechel


11.65 7.98 MedProp .80 7.3 55 36151 11.58 10.98 11.00 -.39 61.98 44.83 Mednax


46.66 30.80 Medtrnic .90 2.6 11 235597 35.88 34.43 34.63 -.72 7.13 3.26 MelcoCrwn 11.44 6.59 MentorGr


... 16 9366 61.35 59.89 60.70 +.22 ... dd 292620 6.93 6.11 6.16 -.41


47.75 33.00 MetLife .74 1.9 11 372151 42.09 39.49 39.64 -2.46 12.31 5.52 MetroPCS 146.35 93.43 MettlerT


34.25 25.27 Microchp 1.38f 4.1 19 126892 34.05 33.01 33.55 -.41 11.40 6.12 MicronT 46.16 26.17 MicrosSys


... 25 9424 146.35 135.50142.39 +.91 ... 4 2015037


18.00 11.50 Middleburg Financial .20m 1.4 dd 560 14.00 13.60 13.85 +.10 18.70 14.74 MdsxWatr .73f 4.2 20 1376 18.47 17.58 17.59 -.42 102.72 68.06 Millicom 7.24e 2.8 11 27336 94.26 91.43 92.90 -3.09 106.99 66.65 Millipore


356.54233.62 Mitsui 2.45e ... ... 141 335.00 318.00318.00 -9.99 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk


40.35 25.52 MindrayM .20e .7 20 70795 30.09 27.33 27.64 -2.14 1.01 .01 Mirant wtA 5.74 4.48 MitsuUFJ


... 31 106.95 ...


... ... 979 .03 .01 .01 -.01 ... ... 88791 4.85 4.54 4.70 +.04


23.66 17.50 Molex .70f 3.3 23 42061 21.84 20.83 21.05 -.64 19.96 14.92 MolexA .70f 4.0 19 7237 18.17 17.37 17.55 -.45 50.45 38.44 MolsCoorB 1.12 2.3 12 38230 50.45 48.50 49.02 -1.23 40.90 12.10 Molycorp n


87.06 44.61 Monsanto 1.12f 1.8 28 289791 64.00 61.04 62.15 -.12 31.04 18.50 Moodys .42 1.5 14 93758 28.68 27.38 27.72 -1.06 34.55 22.40 MorgStan .20 .8 10 1035151 27.29 25.48 25.57 -1.71 74.25 37.68 Mosaic .20 .3 30 203166 74.25 69.34 69.70 -1.08 9.14 6.04 Motorola


69.19 48.14 MurphO 1.10 1.7 14 70956 69.19 66.06 66.55 -1.01 23.63 16.55 Mylan


16.42 13.20 NFJDvInt .60 3.7 q 14479 16.38 15.90 16.03 -.33 45.26 28.11 NII Hldg d26.15 19.61 NRG Egy .74 .26 NTN Buzz


... 22 84497 43.84 40.46 41.16 -1.57 ... 10 106924 20.41 19.54 19.61 -.49 ... dd 2297 .40 .31 .38 -.01


17.52 13.98 NTT DOCO .57e 3.4 ... 6069 17.08 16.61 16.67 +.13 14.12 10.94 NV Energy .48f 3.5 15 75326 14.12 13.67 13.78 -.30 769.50595.00 NVR


... 19 1093 658.58 630.00636.87-18.34


32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


... 13 1792 22.27 21.22 21.40 -.20 ... 11 54090 14.89 14.08 14.20 -.63


... 38 1196306 8.28 7.83 7.99 -.21


... 21 283809 20.18 19.08 19.25 -.89 N


... ... 43250 3.17 2.87 3.01 +.05 ... 49 118806 23.14 21.29 21.55 -1.73 ... 25 34473 57.94 52.86 53.04 -4.04


... ... 96011 37.48 34.00 35.32 -.19


... 13 14143 21.68 20.10 21.30 +.86 ... 21 301620 12.31 11.71 12.13 +.41


41.56 30.70 Merck 1.52 4.4 18 900525 35.81 34.39 34.71 -.99 24.12 16.03 MeridBio .76 3.4 33 14821 23.99 22.00 22.31 -.85 25.44 15.19 Meritage


31.58 22.73 Microsoft .64f 2.4 7 3063199 28.87 26.10 26.27 -.58 106.86 66.00 MicroStr 12.50 6.29 Midas


... 30 12364 45.68 44.04 44.75 -.88 ... 23 2868 91.31 87.00 88.48 -1.02


8.64 7.46 7.72 -.94 ... 24 1768 8.04 7.27 7.59 -.23 ... dd 54301 11.44 10.81 11.24 +.31 ... 26 92448 47.42 47.24 47.27 -.05


31.41 20.89 PrinFncl .55f 1.9 15 143778 29.63 28.20 28.34 -1.46 65.00 39.37 ProctGam 1.93 3.0 16 398352 64.94 64.02 64.33 -.67 45.61 37.04 ProgrssEn 2.48 5.6 14 67833 45.10 44.01 44.26 -.88 22.13 16.18 ProgsvCp 1.16e .8 13 179927 21.91 21.15 21.18 -.76 15.04 9.15 ProLogis .45m 3.4 dd 673899 14.97 13.05 13.28 -1.17 8.16 5.26 ProvET g .72b ... ... 99576 8.16 7.23 7.30 -.69 66.80 45.35 Prudentl 1.15f 2.1 9 450268 55.78 54.50 54.50 -1.14 21.86 14.23 Prud UK .61e 3.0 ... 9424 20.91 19.93 20.06 -.99 34.93 29.01 PSEG 1.37 4.3 10 137387 32.93 31.55 31.66 -1.36 106.12 74.74 PubStrg 3.20 3.2 43 52751 104.88 100.56101.16 -3.58 13.91 7.32 PulteGrp


... dd 334764 8.03 7.44 7.49 -.37 Q-R


37.00 27.90 QEP Res n .02p ... ... 43986 34.80 32.55 32.99 -.47 24.00 16.86 QIAGEN


49.80 31.63 Qualcom .76 1.6 24 810650 48.33 46.69 47.47 -.86 23.23 16.75 QuantaSvc


62.83 40.80 QstDiag .40 .8 13 40484 52.44 50.93 51.03 -.99 26.92 15.16 QuestSft


17.88 12.09 Questar s .56 3.2 ... 69874 17.88 17.15 17.26 -.30 16.59 10.53 QksilvRes


106.44 64.91 Randgold .17e .2 90 47292 101.92 95.81 98.51 +1.50 54.65 32.25 RangeRs .16 .4 cc 197965 44.70 39.17 42.07 +2.67 31.25 22.57 RJamesFn .44 1.5 16 33598 30.82 29.70 29.76 -.95 54.52 38.15 Rayonier 2.16f 4.1 23 30400 54.52 52.48 52.53 -1.79 60.10 42.65 Raytheon 1.50 3.2 8 110884 48.67 46.12 46.41 -1.74 35.97 23.91 RltyInco 1.73 5.1 35 31134 35.28 33.63 33.86 -1.36 43.79 25.92 RedHat


17.79 13.22 RedwdTr 1.00 7.1 8 33663 14.57 14.01 14.08 -.50 27.11 19.85 ReedElsNV 1.08e 4.2 ... 1809 26.44 25.80 25.98 -.01 35.80 26.47 ReedEls plc 1.23e 3.6 ... 1039 34.79 34.22 34.49 +.47 44.95 31.41 RgcyCtrs 1.85 4.4 37 34753 44.81 42.05 42.07 -2.73 26.58 18.60 RegncyEn 1.78 6.9 dd 26359 26.45 25.67 25.91 -.20 9.33 4.74 RegionsFn .04 .7 dd 1113077


56.49 42.72 ReinsGrp .48 .9 8 15772 51.97 50.76 50.92 -.61 55.47 34.58 RelStlAl .40 .9 15 38366 48.01 45.36 45.67 -.39 62.87 50.46 RenaisRe 1.00 1.6 4 17854 62.56 60.58 60.97 -1.40 28.88 18.76 Repsol 1.15e 4.3 ... 42924 28.12 26.61 26.88 -1.16 32.95 25.15 RepubSvc .80 2.8 22 210993 29.03 28.02 28.27 -.77 76.95 42.53 RschMotn 35.33 23.51 ResMed s 19.87 10.21 Revlon


66.82 36.35 ReynldAm 3.92f 6.1 14 62238 66.65 64.25 64.72 -2.08 5.72 3.24 Richmnt g


72.35 39.30 RioTinto s .90e 1.3 ... 121002 72.35 68.89 69.49 -1.31 1.77 .86 RiteAid


u30.54 9.81 Riverbed s


32.25 21.16 RobtHalf .52 1.9 77 37767 28.38 27.26 27.62 -.79 67.75 41.68 RockwlAut 1.40 2.2 21 63665 67.75 63.67 64.70 -1.42 68.04 51.85 RockColl .96 1.7 16 68575 60.54 55.88 55.97 -4.07 37.67 20.20 RockwdH


62.33 46.04 RoyalBk g 2.00 ... ... 26299 55.29 52.00 52.53 -2.73


... 39 44693 53.61 50.73 52.22 +.06 ... 13 123281 32.84 30.99 31.06 -1.12


27.35 ... ... cc 165798 30.87 28.06 29.15 -.49


40.82 28.13 RogCm gs 1.28 ... ... 14613 36.83 35.81 36.18 -.36 72.91 49.84 Roper


64.82 42.30 RossStrs .64 1.0 15 66202 64.82 62.62 63.89 -.36 41.25 26.50 Rostelecm 53.61 27.60 Rovi Corp 33.49 20.44 Rowan


... 20 26467 37.67 35.76 36.30 +.15 .38 .5 24 26456 72.17 70.41 70.87 -.83 ... ...


... 11 1056990 61.39 54.78 58.80 +3.14 ... 27 43359 33.85 32.74 33.33 -.07 ... 12 6779 10.90 10.21 10.56 -.22


... ... 7797 5.72 5.08 5.20 -.08 ... dd 90909 .97 .92 .93 -.03


6.54 6.14 6.15 -.30 ... 93 88316 43.79 41.80 41.96 -1.14


6.95 3.62 QwestCm .32 4.7 49 876355 6.95 6.71 6.79 -.01 22.90 16.07 RPM .84f 3.9 16 47034 21.93 21.14 21.49 +.04 6.21 3.35 RRI Engy 29.35 15.15 Rackspace 5.40 .61 RadioOne 69.86 52.66 Ralcorp 26.00 16.62 Rambus


... 33 136199 19.09 17.96 18.42 -.26 ... 21 134037 18.12 17.11 17.31 -.54 ... 22 33255 26.80 25.74 25.97 -.73 ... 27 105888 15.70 14.73 14.93 -.06


... dd 322553 3.96 3.66 3.70 -.16 ... 90 162126 29.35 26.00 27.89 +1.43 ... dd 471 1.24 1.06 1.18 +.13 ... 14 27807 63.20 60.80 61.21 -.42 ... 26 32553 20.72 20.18 20.23 -.45


... 42 140032 33.72 31.63 32.84 -.45


54.04 41.55 PwShs QQQ .33e .6 q 3574927 54.04 52.11 52.51 -1.16 12.68 5.45 Pozen


... dd 8142 6.96 6.54 6.71 +.08


.40 .3 27 225125 143.24 137.98139.91 -1.15 ... q 529 25.08 24.24 24.43 -.51


... 64 58251 35.80 34.53 34.93 -.10 ... dd 698248 3.02 2.80 2.84 -.03


26.00 19.06 PitnyBw 1.46 6.3 11 105775 23.64 22.96 23.11 -.27 65.20 44.12 PlainsAA 3.80f 5.9 28 21507 65.20 63.56 63.92 -.38 36.60 19.28 PlainsEx


... 24 96642 30.07 28.21 29.03 +.01


... dd 38723 7.03 6.37 6.93 +.53 .08 .1 16 50486 78.31 74.90 77.00 +.68 ... 20 2956 34.50 32.52 32.57 -1.95


.15 .3 cc 65535 66.17 59.48 59.52 -4.80 ... dd 27771 2.64 2.40 2.45 -.07 ... dd 13367 4.19 4.18 4.18 -.07


.72 4.3 9 2225328 17.15 16.61 16.85 -.33 ... dd 71396 3.39 2.85 3.10 -.26


29.25 13.38 PennVa .23 1.4 83 36767 16.89 15.40 16.53 +.72 23.95 16.00 PennWst g 1.80 ... ... 101043 23.50 21.78 22.18 -1.40 34.50 19.42 Penney .80 2.6 25 231961 33.31 31.05 31.13 -1.46 17.70 10.89 Penske 39.32 29.41 Pentair


... 24 42319 35.78 32.85 34.97 +1.83


... 14 36778 15.69 14.95 15.02 -.25 .76 2.3 18 24831 33.84 32.57 32.82 -1.05


... 28 16042 96.07 91.24 93.85 +.47 ... dd 7287 21.12 20.24 20.30 ...


2.20 2.9 16 54895 79.42 76.40 76.78 -2.34 .48f .9 57 114939 55.20 52.23 52.82 -2.43 ... 18 56393 33.23 33.15 33.20 +.01


... dd 42761 20.75 20.02 20.37 -.43 .40 .7 9 243191 58.26 55.91 56.64 -1.77


13.96 10.81 PNM Res .50 3.9 31 53585 13.38 12.68 12.69 -.28 140.34 87.80 POSCO 1.43e 1.4 ... 15084 108.97 102.28102.95 -6.26 79.84 56.96 PPG


... 19 12528 17.45 16.88 17.33 +.17 .20 .7 22 1516593 29.25 27.68 28.32 -.93 ... 28 18125 17.26 16.68 16.80 ... ... ... 820 46.92 45.00 45.17 -.34 ... 12 3283 7.74 7.26 7.52 +.17


... 24 67746 28.93 27.10 27.42 -1.03 ... 9 106288 29.50 27.44 27.93 -.54


30.63 19.14 Omncre .13f .5 65 86712 26.41 24.19 24.53 -1.05 47.24 33.50 Omnicom .80 1.7 18 131310 47.03 45.48 46.05 -.69 9.11 6.07 OnSmcnd


... 12 213115 8.33 7.88 8.04 -.17 .80 4.2 19 37284 19.78 18.81 18.99 -.65


... 21 49555 60.82 57.87 59.63 +1.20 ... 19 38801 71.92 67.94 68.93 +.70


... 14 88910 16.89 15.65 16.49 +.11 1.44 3.6 63 153843 40.94 39.62 40.06 -.34


... dd 175911 5.90 5.51 5.83 +.05 ... 13 110470 30.94 28.63 30.06 -.57


... ... 575 33.10 30.29 30.46 -2.61 ... ... 24680 5.59 5.17 5.46 +.16 ... ... 19877 23.97 22.57 23.28 +.53


1.86 4.1 15 17579 47.26 45.15 45.57 -1.86 .17e .7 ... 2798 25.41 24.15 24.28 -.95


... 14 59236 66.70 64.07 65.80 +1.21


18.20 10.64 NY CmtyB 1.00 6.0 12 114111 17.24 16.68 16.75 -.41 14.87 7.06 NY Times 5.08 1.30 Newcastle


... 9 103526 8.90 8.00 8.17 -.75 ... 1 37967 5.08 4.23 4.81 +.55


... 33 22507 13.52 13.12 13.22 -.26 ... 40 327189 57.96 52.95 54.11 -.99 ... 19 42100 43.66 39.98 41.23 +.14 ... 65 235915 178.69 165.26173.00 +4.90


... dd 4909 2.43 2.16 2.18 -.12 ... 18 12765 27.03 26.48 26.53 -.37 ... ... 282264 9.23 8.16 8.48 +.25 ... ... 22739 113.53 102.28107.75 +3.75


... 14 58883 54.74 49.76 50.87 -3.89 ... dd 31510 14.42 13.74 13.79 -.57


52 Week Hi Lo Stock


18.00 9.07 RBScotlnd 43.31 21.84 RylCarb


Div Yld P/E 100s High Low Last Chg. ... ... 28838 14.32 13.21 13.48 -1.21


Sales


68.32 47.12 RoyDShllB3.36e 5.2 26 42486 66.07 64.25 65.05 -1.63 68.55 49.16 RoyDShllA 3.36e 5.1 27 89084 67.12 64.96 65.85 -2.06 55.96 41.19 RoyGld .36 .7 cc 30878 54.12 50.49 51.89 +.23 39.99 24.55 Ruddick .48 1.3 17 9438 39.99 37.29 37.79 -1.42 33.38 21.55 Ryanair 2.29p ... ... 49520 31.24 29.39 30.49 -1.03 48.49 31.86 Ryder 26.03 14.62 Ryland


1.08 2.5 26 20189 45.53 43.28 43.53 -1.70 19.76 14.87 SAIC


54.66 40.95 SAP AG .67e 1.3 ... 59465 52.41 50.05 50.29 -2.13 41.29 30.07 SBA Com


70.89 38.35 SLGreen .40 .6 20 75357 70.42 63.86 64.25 -6.02 13.96 9.85 SLM Cp


50.71 30.27 SM Energy .10 .2 52 48275 50.71 46.59 49.06 +1.18 72.27 50.80 SPX Cp 1.00 1.5 49 18852 67.77 64.95 65.49 -2.15 24.00 16.60 SRA Intl


... 16 14293 21.37 20.04 20.20 -1.18


123.77 60.30 Salesforce 50.55 19.18 SanDisk


10.73 6.51 STMicro .28 3.2 63 67561 9.34 8.59 8.79 -.27 50.94 32.36 SABESP 1.30e 2.7 ... 7128 49.42 46.97 47.46 -2.23 27.04 18.73 Safeway .48 2.1 dd 318503 23.49 22.67 23.05 -.69 29.00 10.36 SagaComm 42.87 34.00 StJude


41.59 28.01 Sanofi 1.63e 4.8 ... 95817 35.76 33.72 34.00 -1.88 5.95 3.27 Sappi


18.62 8.19 SndySpr .04 .2 cc 1700 18.58 17.63 17.92 -.27 20.30 7.74 Sanmina


... 28 76 22.89 21.15 21.15 -.99 ... 14 132190 39.38 38.24 38.66 -.03 ... cc 115140 118.16 112.50115.01 +1.84 ... 8 399311 41.95 39.17 39.57 -1.74


125.42 59.21 SearsHldgs


15.54 11.67 SaraLee .46f 3.0 20 397830 15.54 14.63 15.28 +.57 49.77 33.35 Sasol 1.46e 3.0 ... 11528 49.77 47.72 47.99 -.46 45.04 29.34 SaulCntr 1.44 3.3 39 2830 44.85 42.61 43.05 -1.52 76.33 51.67 Schlmbrg .84 1.1 29 533688 76.30 73.23 74.11 -1.55 19.95 12.64 Schwab .24 1.6 31 567047 16.03 14.98 15.16 -.94 54.99 37.50 Scotts 1.00 2.0 17 34513 51.85 49.25 49.52 -2.44 53.34 37.94 ScrippsNet .30 .6 24 23875 52.65 51.31 51.78 -.89 33.91 17.81 SeadrillLtd 2.31e 7.2 ... 84971 33.91 31.65 31.99 -1.10 21.58 9.84 SeagateT 24.20 18.43 SealAir 4.24 2.30 Sealy


57.18 43.91 SempraEn 1.56 3.1 13 136437 54.03 50.83 50.97 -3.09 25.28 18.71 SenHous 1.48f 6.2 26 38255 25.02 23.74 23.74 -1.29 u25.03 15.25 Sensata n


... 11 46267 12.52 11.40 11.50 -.99 ... dd 3174 5.95 5.07 5.62 +.69


41.97 34.17 SCANA 1.90 4.6 14 28653 41.63 40.75 40.94 -.73 24.43 16.76 SEI Inv .20f .9 21 38970 23.57 22.85 23.03 -.33 19.14 14.58 SK Tlcm


... ... 36297 19.14 18.61 18.74 -.07 ... 7 164977 12.80 11.71 11.81 -.87


... 11 102154 16.14 15.40 15.53 -.59 ... dd 62236 38.49 37.23 37.51 -.92


... 23 117359 43.31 40.77 41.24 -1.64 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


34.07 26.43 TimeWarn .85 2.8 14 377656 32.12 30.54 30.74 -.60 44.55 22.03 Timken .72f 1.7 20 38560 44.34 42.61 43.12 -1.40 22.93 9.16 TitanMet 23.67 15.57 TollBros


.12 .8 dd 73464 16.91 15.70 15.91 -.37 S


59.87 41.84 Trchmrk .64f 1.1 10 29885 59.28 57.67 57.99 -1.26 77.57 57.80 TorDBk g 2.44 ... ... 37611 74.87 71.23 71.97 -2.93 67.52 43.07 Total SA 3.13e 5.8 ... 182408 56.83 53.38 53.91 -1.65 17.75 13.41 TotalSys .28 1.8 15 39260 16.00 15.51 15.52 -.40 91.97 67.56 Toyota 1.05e 1.4 39 42769 76.40 72.77 75.51 +2.87 42.78 22.88 TractSup s .28 .7 19 21594 42.02 40.58 40.68 -.94 38.59 25.80 TrCda g 1.60 ... ... 16944 37.49 36.10 36.43 -.96 23.30 17.60 Trnsalta g 1.16 ... ... 1990 20.89 20.14 20.22 -.43 56.42 44.08 TransAtlH .84 1.6 9 22806 53.94 51.72 51.74 -2.08 4.10 2.43 TrnsatlPt n 68.03 39.67 TransDigm 94.88 41.88 Transocn


57.55 47.35 Travelers 1.44 2.6 9 216453 57.46 55.85 56.31 -1.13 26.51 15.39 Trex


38.19 21.93 TrimbleN u8.44 3.60 TrinityBio


... dd 46514 3.45 3.17 3.31 +.07 ... 27 12168 67.41 64.96 65.41 -2.09 ... 8 411639 70.52 64.03 67.71 +3.79


54.15 36.12 Tuppwre 1.20f 2.6 13 20944 47.96 46.73 46.96 +.13 19.99 12.16 Turkcell .66e 3.5 ... 44374 19.93 18.81 18.90 -.41 23.98 8.77 TwinDisc .28 1.2 44 5060 23.98 21.22 22.44 -.74 33.95 22.51 TycoElec .64 2.0 15 94755 33.95 31.38 31.87 -1.23 40.61 33.84 TycoIntl .85e 2.3 16 229328 40.20 37.59 37.77 -1.12 20.57 11.94 Tyson


.16 1.1 56 226317 15.58 14.79 14.99 -.11 U-V


23.80 12.26 UBS AG 24.10 14.20 UDR


30.90 23.18 UGI Corp 1.00 3.4 13 23155 30.83 29.36 29.77 -.93 53.25 35.09 URS


12.26 3.02 US Airwy 6.50 3.50 USEC


... 12 33042 42.82 40.86 41.54 ... ... 7 268494 11.63 10.55 10.63 -.94 ... 17 186076 5.92 5.04 5.66 +.60


20.46 12.25 UTiWrldwd .06 .3 39 18868 19.86 18.69 18.92 -.75 53.90 37.10 UltraPt g


66.14 41.46 Ultrapar 1.40e 2.3 ... 3478 64.81 60.87 61.31 -4.09 52.30 23.72 UndrArmr


... 16 110979 48.95 43.57 47.77 +3.97 ... 42 29543 52.30 50.10 50.55 +.29


... 4 490192 15.24 14.00 14.09 -1.23 .52 2.3 15 56169 23.61 22.35 22.52 -1.07 ... dd 9181 3.04 2.77 2.78 -.14 ... 28 35315 74.29 68.87 69.20 -4.14


9.74 7.09 ServiceCp .16 2.0 16 71776 8.30 7.94 8.00 -.28 59.92 36.33 Shanda


22.89 17.12 ShawC gs .88 ... ... 4734 21.60 20.41 20.56 -1.01 40.49 27.43 ShawGrp


21.03 13.16 SiderNac s .58e 3.4 ... 228546 18.03 16.90 17.14 -.84 120.05 82.74 Siemens 2.41e 2.1 ... 46319 119.43 113.34117.23 -.80 66.01 46.50 SigmaAld .64 1.0 21 26330 65.91 63.85 64.19 -1.15 37.25 23.01 SignetJwlrs


106.54 68.57 SimonProp 2.40 2.4 52 142855 106.54 99.46100.40 -4.77 23.60 13.00 SimsMetal .30e 1.8 ... 2984 17.28 16.50 16.58 -.51 63.52 32.00 Sina


50.80 29.07 SinopcShng 4.40e 9.0 ... 873 50.80 48.56 48.63 +.33 1.61 .56 SiriusXM 24.68 11.85 SkywksSol


7.71 4.45 Slcnware .41e 8.0 ... 101407 5.58 5.07 5.15 -.39 37.20 13.04 SilvWhtn g


... ... 19282 37.25 35.55 35.77 -1.28 ... 53 1011306 37.20 31.76 33.79 +.84


... 8 85236 63.52 58.00 58.70 -.44 ... 71 2911443


54.11 41.26 Smith&N .75e 1.6 76 2837 48.32 47.17 47.57 -.03 60.36 41.05 SmithAO .84 1.5 17 6602 60.00 57.17 57.37 -2.41 21.48 13.34 SmithfF


... 35 59082 17.15 16.60 16.66 -.15


64.89 52.25 Smucker 1.60 2.5 15 29755 64.48 62.63 62.89 -1.12 53.33 35.89 SnapOn 1.28f 2.5 21 9735 53.22 51.41 51.86 -1.10 53.17 30.98 SocQ&M .62e 1.2 ... 16978 53.17 50.36 50.67 -2.04 80.94 40.05 Sohu.cm 53.12 31.96 Solera


40.45 25.85 SonyCp .28e .8 ... 25164 33.79 32.77 32.95 -.45 47.23 17.09 Sothebys .20 .5 21 56940 45.60 42.28 42.53 -2.74 32.79 16.80 Sourcefire


... 30 22201 25.13 22.52 23.01 -2.01


38.62 30.85 SouthnCo 1.82 4.8 15 161025 38.39 37.80 38.09 -.38 47.48 25.56 SthnCopper 1.68e 3.8 27 127182 47.48 43.82 44.13 -2.07 8.62 6.00 SoNatBcVa


26.68 19.46 SoUnCo .60 2.4 16 31527 25.50 24.65 25.02 -.20 14.32 8.70 SwstAirl .02 .1 25 249429 14.29 13.48 13.56 -.63 36.14 25.86 SwtGas 1.00 2.9 16 8004 36.00 34.65 34.86 -.76 52.82 30.61 SwstnEngy


... 22 243601 39.36 35.63 37.89 +1.80


41.47 29.46 SovranSS 1.80 4.7 35 7912 40.75 38.64 38.66 -2.05 24.77 18.57 SpectraEn 1.00 4.1 17 122514 24.75 23.98 24.11 -.34 4.15 .72 Spherix 5.31 2.90 SprintNex 27.85 17.80 StdMic 7.10 2.95 StdPac


... dd 5203 .82 .72 .73 -.05 ... dd 2358015


4.06 3.85 4.03 +.04


u5.24 3.71 StarGas .29 5.4 28 7719 5.41 4.79 5.40 +.49 3.69 .51 StarScient


66.27 47.99 StanBlkDk 1.36 2.2 16 71085 63.18 60.56 60.88 -2.14 26.00 17.45 Staples


... 28 6802 26.90 25.72 26.72 +.40 ... 12 83261 4.40 4.08 4.09 -.14


.36 1.8 18 351250 20.77 20.19 20.28 -.51 ... dd 72269 1.99 1.70 1.72 -.06


20.10 12.58 Sterlite .08e .5 ... 59677 17.39 16.29 16.32 -.47 262.44124.01 Strayer 4.00f 2.8 15 13778 149.38 135.30142.48 +6.91 59.72 42.74 Stryker 52.18 17.81 StuLnCp


57.24 39.16 SubPpne 3.40f 6.1 17 4614 56.44 54.50 55.57 +.32 4.60 3.10 SucampoPh 7.32 5.50 SumitMitsu


.60 1.2 16 97681 52.72 51.36 51.59 -.84 ... dd 1498 29.95 29.75 29.80 -.11


32.95 22.14 SunLfFn g 1.44 ... ... 19139 29.56 27.81 28.46 -.89 38.22 27.65 Suncor gs .40 ... ... 307951 36.60 34.33 34.57 -1.11 40.63 24.25 Sunoco .60 1.6 27 71652 39.12 37.66 38.53 +.31 5.99 2.18 SunriseSen


32.02 19.92 SunTrst .04 .2 dd 268608 26.68 24.83 25.11 -1.36 12.03 5.36 SusqBnc .04 .5 74 35689 8.45 8.05 8.09 -.16 19.16 12.04 Symantec


60.02 42.93 Syngenta 1.13e 2.0 ... 16483 60.02 56.68 57.02 -1.61 25.89 20.27 Synopsys


31.99 26.50 Sysco 1.04f 3.6 15 254602 29.90 28.50 28.69 -1.34 T


... 18 843223 18.24 16.81 17.23 +.03 ... 16 36274 25.89 24.87 25.13 -.71


25.94 12.50 TAM SA .92e 3.8 ... 31101 24.97 23.69 24.20 -.85 21.30 14.53 TD Ameritr .20 1.2 17 167607 17.70 17.07 17.20 -.52 18.11 14.36 TECO


35.08 22.75 TIM Partic .71e 2.1 ... 16502 34.39 32.97 33.24 -1.47 48.50 35.75 TJX


28.48 14.30 TNS Inc 52.17 20.82 TRWAuto


11.69 9.30 TaiwSemi .47e 4.3 ... 551562 11.29 10.94 11.05 -.13 12.15 7.00 TakeTwo 24.63 15.70 TalecrisBio


34.60 12.36 TataMotors .32e 1.1 ... 146040 34.60 29.65 30.21 +.43 50.61 31.50 Taubmn 1.66 3.5 cc 40008 50.59 47.46 47.51 -2.65 51.36 28.37 TeckRes g .40 ... ... 205719 51.36 47.20 49.12 -.60 10.55 2.96 TlCmSys


... 12 50710 5.35 4.94 5.04 -.05


22.86 12.87 TelNorL 1.65e 11.2 ... 100611 15.41 14.71 14.72 -.35 27.15 14.79 TlcmArg .90e 3.7 ... 11857 25.60 23.88 24.28 -1.16 9.61 5.90 TelcmNZ .77e 9.1 ... 38294 8.54 8.20 8.45 +.09 17.13 10.46 TelItalia .68e 4.9 ... 16665 14.55 13.67 13.78 -.64 12.66 8.47 TelItaliaA .83e 7.3 ... 2653 11.85 11.28 11.38 -.33 27.44 17.50 TelSPaulo 1.87e 7.6 ... 3423 25.14 24.34 24.56 -.41 44.57 32.95 Teledyne


89.62 53.21 TelefEsp 5.25e 7.1 ... 41545 77.85 73.31 74.03 -5.06 19.00 12.69 TelMexA 1.35e 8.8 ... 102 15.99 15.27 15.31 -.41 19.12 13.00 TelMexL 1.35e 8.7 ... 38804 16.00 15.37 15.46 -.40 36.31 28.84 TelData .45 1.3 23 11203 36.24 35.03 35.38 -.87 31.12 25.17 TelDta spl .45 1.5 ... 2066 30.96 30.07 30.35 -.61 9.45 5.36 Tellabs


19.94 14.40 TelmxIntl 19.78 14.05 TelmxIntA


47.79 32.91 Tenaris .68e 1.5 ... 127060 46.16 44.24 44.82 +.37 u36.50 14.14 Tenneco 41.98 26.80 Teradata 13.37 8.44 Teradyn


44.97 28.75 Telus g 2.10f ... ... 6778 44.27 41.51 42.08 -1.79 32.45 21.26 TmpDrgn 1.24e 1.1 q 4126 32.45 30.50 30.92 -1.13 17.50 12.91 TmpEMI 1.00a 6.0 q 11302 17.49 16.50 16.58 -.76 36.96 19.91 TempurP


.08 1.2 11 376757 6.95 6.56 6.74 -.13 ... ... ... ...


18.19 ... 17.31 ...


... 19 38884 36.36 34.96 35.12 -.43 ... 29 47129 36.67 33.73 34.95 +.72


... 13 5031 42.87 40.38 40.38 -2.59 ... ... 14367 4.27 3.91 3.92 -.19


... 25 3831 20.01 18.64 18.65 -1.31 ... 8 70915 52.17 48.83 49.65 +.28


... 4 33196 4.18 3.70 3.83 -.32


... cc 1236 3.59 3.26 3.45 -.02 ... ... 30558 6.22 5.76 5.97 +.06


20.47 12.89 StlDynam .30 1.9 22 206917 16.25 15.37 15.90 -.03 16.00 9.03 StellarOne .16 1.2 55 1156 14.12 13.23 13.64 -.08 73.45 50.62 Stericycle 38.16 25.65 Steris


... 30 20584 72.16 70.82 71.24 -1.15 .60 1.7 16 13423 34.81 34.01 34.60 -.17


31.30 20.89 Starbucks .52 1.7 24 346670 30.95 29.84 30.19 -.68 60.00 30.72 StarwdHtl .20e .4 57 110519 58.96 55.81 56.35 -2.94 48.80 32.47 StateStr .04 .1 dd 192756 45.22 43.56 43.89 -1.58 26.68 18.39 Statoil ASA1.02e 4.8 ... 161038 21.79 21.10 21.31 -.24 7.06 3.93 StealthGas


... dd 1172 5.05 4.77 5.02 +.16 ... 15 444 7.50 7.05 7.05 -.25


35.87 26.17 SonocoP 1.12 3.4 16 24913 33.80 32.50 32.65 -1.16 3.75 1.75 Sonus


... 91 120821 2.88 2.70 2.72 -.07


... 25 81865 80.94 73.93 75.87 +1.82 .30 .6 38 14335 51.09 49.13 49.60 -1.17


... 31 247862 23.99 22.72 23.14 -1.03 1.57 1.39 1.42 -.11


22.00 11.36 ShipFin 1.40f 6.5 9 12079 22.00 21.29 21.42 -.27 74.30 55.75 Shire


80.53 57.86 Sherwin 1.44 2.0 17 40037 74.14 72.57 73.06 -.21 89.22 63.24 Shinhan


... ... 116905 26.11 22.90 25.90 +2.75 ... 16 18880 43.75 40.05 41.84 +1.72 ... 17 58721 32.50 31.00 31.27 -1.17 ... ... 1242 80.31 75.10 75.51 -5.09 .34e .5 73 26859 73.64 70.98 73.40 +.32


33.10 26.02 UnilevNV 1.11e 3.7 ... 87542 31.56 30.18 30.36 -1.16 32.41 25.74 Unilever 1.11e 3.7 ... 61882 30.94 29.74 29.87 -.95 92.71 60.41 UnionPac 1.32 1.5 18 133710 92.29 89.60 90.29 -.93 40.41 17.04 Unisys


31.99 16.39 UBWV 1.20 4.4 17 5888 29.08 27.49 27.50 -1.45 29.75 6.90 UtdContl


70.95 36.93 USSteel .20 .4 dd 567337 48.89 46.62 47.16 -1.34 77.09 62.88 UtdTech 1.70 2.3 16 191732 76.91 74.42 74.88 -1.87 61.97 41.51 UtdTherap


37.95 27.13 UtdhlthGp .50 1.4 9 314213 37.50 35.97 36.67 -.19 56.21 35.36 UnvslCp 1.92f 4.6 8 6808 43.64 41.57 41.80 -1.45 26.98 10.30 UnivDisp


43.80 27.59 UnvHlth s .20 .5 15 39443 42.68 40.48 40.74 -1.19 26.42 18.48 UnumGrp .37 1.7 8 144521 22.82 21.51 21.83 -1.05 40.84 29.03 UrbanOut


20.35 13.58 UrsBidA .97 4.9 32 3963 20.07 19.26 19.67 -.28 89.30 69.24 VF Cp 2.52f 3.2 15 59779 84.77 79.20 79.36 -5.61 54.00 26.28 VSE Corp .24 .7 7 1071 33.61 32.10 32.20 -1.69 34.71 23.58 Vale SA .76e 2.3 ... 1033481 34.37 32.14 32.37 -1.45 30.34 19.89 Vale SA pf .76e 2.6 ... 419980 30.34 28.76 28.94 -.95 28.50 13.44 ValeantPh .38a 1.5 16 286554 26.45 24.14 25.05 -1.10 21.49 15.49 ValeroE .20 1.0 dd 402138 20.20 18.92 19.97 +.83 30.20 23.14 Validus


56.20 39.43 Ventas 2.14 4.0 30 66597 55.36 53.13 53.45 -1.65 37.16 23.13 VeoliaEnv 1.63e 5.5 ... 21378 30.11 28.69 29.77 -.31 35.94 12.86 VeriFone 13.75 7.48 Verigy 35.63 21.21 Verisign 31.75 26.65 Verisk


34.13 25.79 VerizonCm1.95f 6.0 cc 651825 33.34 32.25 32.56 -.87 4.74 1.98 Versar 44.24 31.25 VertxPh


39.76 27.89 ViacomB .60 1.5 13 223211 39.76 37.63 38.95 +.25 25.40 14.75 ViadCorp .16 .7 dd 3192 22.75 21.55 22.55 +.76 22.55 13.48 VimpelCm .33e 2.1 12 20.00 12.32 VimpelC n


33.31 23.13 VivoPart 1.13e 3.6 ... 76649 31.40 29.36 31.01 +1.32 89.18 39.41 VMware u24.95 13.21 Vocus


... cc 6930 25.11 22.83 24.71 +.17 W-X-Y-Z


40.00 30.96 WGL Hold 1.51 3.8 17 8204 39.66 38.86 39.31 -.33 51.77 35.04 WMS


56.27 47.77 WalMart 1.21 2.2 14 543447 55.21 53.86 54.13 -1.07 40.07 26.26 Walgrn .70 2.0 16 257358 35.36 34.44 34.83 -.13 99.89 57.62 WalterEn .50 .5 16 101982 99.89 92.13 95.01 -.72 25.32 15.19 WarnerCh s 8.50e ... 10 395551 22.50 19.77 19.92 -3.42 547.58 295.56 WshPst 9.00 2.3 13 2896 400.00 380.47 388.00 -10.38 34.11 24.60 WREIT 1.74f 5.5 60 27244 32.66 31.07 31.40 -1.08 41.68 30.69 WasteCon .45 1.1 24 21174 40.00 38.90 39.27 -.77 37.25 31.11 WsteMInc 1.26 3.6 17 144194 35.48 34.67 35.09 -.42 77.91 55.97 Waters u52.01 35.08 WatsnPh 20.88 12.34 WeathfIntl 52.81 35.42 WebMD


22.68 11.28 WebsterFn .04 .2 dd 20786 18.30 17.22 17.25 -.95 26.07 17.71 WeinRlt 1.04 4.3 35 53334 25.96 24.22 24.24 -1.68 41.30 32.56 WeisMk 1.16 3.0 15 2218 39.85 38.59 38.99 -1.03 39.12 22.25 Wellcare 70.00 46.52 WellPoint


34.25 23.02 WellsFargo .20 .7 11 1596203 29.28 27.40 27.54 -1.68 5.55 3.83 WendyArby.08f 1.6 29 390267 5.09 4.66 4.97 -.04 24.59 18.11 WernerEnt .20a .9 23 37539 22.12 21.45 22.03 +.14 44.84 32.74 WestPhm .68f 1.8 16 5028 39.31 38.21 38.22 -1.07 25.90 19.70 WestarEn 1.24 5.0 13 56791 25.71 24.64 24.75 -.80 10.11 6.67 WstAstHI2 1.08 10.8 q 15114 10.09 9.88 9.98 -.01 13.03 11.73 WAstInfOpp .48 3.8 q 8135 13.03 12.79 12.79 -.10 47.44 23.06 WDigital


20.26 14.65 WstnUnion .24 1.3 14 367281 18.79 18.04 18.11 -.13 14.40 6.51 Westmrld


... 6 235224 35.07 32.13 32.58 -2.18 ... dd 1051 12.14 10.70 10.90 -.79


.82 4.8 14 101018 17.74 16.89 16.97 -.41 .60 1.3 14 228772 46.15 44.91 45.79 -1.15


20.55 14.70 TalismE g .25 ... ... 182393 20.55 19.19 19.45 -.45 51.94 36.80 Tanger 1.55 3.2 74 17582 51.04 48.31 48.33 -2.63 31.39 19.50 TargaRes 2.15f 7.1 26 15730 31.39 30.16 30.48 -.79 58.52 45.11 Target 1.00 1.8 15 168769 55.14 53.88 54.19 -.96 7.88 3.52 TASER


... dd 66290 11.74 10.92 11.11 -.02 ... 22 22128 23.69 23.00 23.07 -.41


133.55 85.72 Westpac 6.63e 6.1 ... 1737 118.43 107.70108.02 -8.14 19.72 12.43 Weyerh .20a 1.1 dd 238837 17.97 17.14 17.45 -.05 118.44 68.90 Whrlpl 1.72 2.3 10 112885 79.55 73.44 74.13 -5.94 109.12 59.30 WhitingPet 48.02 24.94 WholeFd


... 30 44894 109.12 104.56106.22 -.25 ... 33 119853 47.40 45.12 46.86 +1.37


24.66 17.53 WmsCos .50 2.2 32 579266 23.96 22.19 23.05 +.71 48.95 25.50 WmsPtrs 2.75f 6.0 16 21565 46.60 45.36 45.83 +.10 36.82 18.42 WmsSon .60 1.7 24 85841 36.41 34.43 35.65 -.41 34.98 26.00 WillisGp 1.04 3.2 19 28125 33.19 32.11 33.00 +.32 20.23 3.95 WilmTr .04 .9 dd 147640 4.41 4.09 4.33 +.02 27.76 17.11 WimmBD s.26e 1.1 ... 16850 26.01 23.87 24.65 -.35 13.36 6.02 Windstrm 1.00 7.7 20 250031 13.36 12.78 13.00 -.23 17.43 8.10 Winnbgo


... 30 8472 11.30 10.39 10.41 -.85


16.81 10.94 Wipro s .08e .6 ... 15470 15.33 14.33 14.47 -.58 60.56 44.10 WiscEn 1.60 2.7 16 29092 60.42 58.35 59.10 -.99 50.33 32.82 WooriFn


... ... 236 39.61 36.85 36.88 -2.73


17.97 11.27 Worthgtn .40 2.5 20 23090 16.61 16.01 16.07 -.36 30.83 18.05 Wyndham .48 1.7 17 118931 30.10 27.81 28.03 -2.04 117.50 58.21 Wynn 1.00a .9 dd 148810 117.50 110.12111.00 -2.07 22.52 15.59 XL Grp .40 2.0 19 276712 21.19 20.11 20.13 -.67 24.36 19.02 XcelEngy 1.01 4.2 14 128335 24.36 23.77 23.89 -.44 11.96 7.55 Xerox 29.40 22.01 Xilinx


.17 1.5 16 709051 11.95 11.10 11.29 -.61 .64 2.4 12 371096 27.90 25.64 26.64 -.93


45.99 33.70 YPF Soc 2.88e 6.9 ... 649 43.50 41.00 41.62 +.90 19.12 12.94 Yahoo


... 21 1164164 17.60 16.25 16.55 +.29


14.37 9.16 Yamana g .12f 1.0 28 836359 12.50 11.32 11.70 ... 32.26 17.55 YanzhouC .37e 1.2 ... 12291 32.26 30.53 30.56 -1.24 52.47 32.49 YumBrnds 1.00f 2.0 22 152961 52.10 50.51 50.79 -.54 38.83 24.14 ZebraT 64.77 46.27 Zimmer


... 24 11562 38.42 36.04 36.96 -1.24 ... 14 121988 52.25 50.71 50.95 -.86


30.29 12.50 ZionBcp .04 .2 dd 130803 22.25 21.10 21.36 -.66 3.97 3.28 ZweigTl .40 10.6 q 24462 3.79 3.70 3.73 -.04


Stock


43.52 27.70 Ternium .50e 1.5 11 10127 37.07 33.67 34.34 -2.16 u30.42 14.98 TeslaMot n 14.64 8.00 TetraTech


... ... 91834 30.50 24.03 29.84 +5.40 ... 17 60934 10.59 9.93 10.11 +.02


64.95 46.99 TevaPhrm .75e 1.5 18 324582 51.17 50.02 50.75 +.18 31.59 22.28 TexInst .52f 1.7 13 688152 31.59 29.90 30.95 -.52 25.30 15.88 Textron .08 .4 cc 191304 22.81 21.13 21.36 -1.25 57.40 41.74 ThermoFis 45.89 33.15 ThmBet


... 21 126361 52.67 51.01 52.20 -.18 ... 17 21376 45.57 43.42 43.81 -1.77


39.31 30.59 ThomsonR 1.16 3.1 36 31398 38.33 37.10 37.27 -1.03 91.49 67.98 3M Co 2.10 2.4 15 243360 87.17 84.95 86.24 -.10 20.20 8.23 TibcoSft


... 41 101707 20.11 18.73 19.09 -.93


57.08 37.99 Tidwtr 1.00 2.1 14 20978 49.66 47.62 47.77 -1.73 57.79 35.81 Tiffany 1.00 1.8 23 92011 57.79 55.40 55.66 -1.29 1.74 1.06 Tii NtwkT


... 24 600 1.43 1.35 1.41 +.03


39.46 28.33 THorton g .52 ... ... 10927 39.46 38.24 38.62 +.24 63.98 40.97 TW Cable 1.60 2.6 18 147483 62.96 61.18 62.70 +.65


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week High Low Stock


179.60 44.00 Bar iPVix rs 151.27 118.79 CurEuro 14.83 15.42


5.83 DB AgriDL 7.90 DBGoldDS


43.67 18.03 DrxEMBll s 67.00 19.20 DrSCBear rs 71.55 28.35 DrxEBear rs 71.19 20.44 DirEMBr rs 22.61 10.21 DirFnBear 39.74 17.05 DrxFBull s 72.24 31.50 DirxSCBull 20.28


9.78 DirxLCBear


68.10 36.83 DirxLCBull 48.93 22.18 DirxEnBull 13.93 10.23 iShGold s 26.36 18.26 iSAstla 81.77 57.18 iShBraz 30.50 22.75 iSCan 24.92 17.97 iShGer 20.24 14.08 iSh HK 10.71


9.15 iShJapn


57.88 40.65 iSh Kor 14.41 10.18 iSMalas 61.60 44.71 iShMex 14.56 10.37 iShSing 49.01 28.61 iSPacxJpn 14.46 10.81 iSTaiwn 17.95 13.25 iSh UK 28.72 14.37 iShSilver 47.99 36.24 iShChina25 123.35 88.42 iSSP500 48.62 35.21 iShEMkts 54.87 39.21 iShSPLatA 109.34 87.30 iShB20 T 84.51 82.88 iShB1-3T 59.51 45.85 iS Eafe 64.48 53.02 iSR1KV 56.05 45.03 iSR1KG 71.27 53.10 iSR2KV 82.06 55.63 iSR2KG 74.66 56.86 iShR2K 57.97 41.05 iShREst 63.76 39.48 MktVGold 36.91 26.06 MktVRus 43.31 21.18 MktVJrGld 135.81 89.48 OilSvHT 26.92 20.84 PwshDB 31.65 22.85 PS Agri 25.84 21.91 PS USDBull 54.04 41.55 PwShs QQQ


5.68e Div .01e Last 47.60


136.40 10.97 8.64


4.77e 8.06e


5.06e .81e


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


1.37e .21e .44e


.68e


2.34e .59e


1.22e 3.83e .98e


1.38e 1.28e .72e


1.06e .47e .79e


1.88e .11p .08e


2.66e .33e


37.89 20.78 29.53 23.37 11.62 23.53 56.40 10.45 61.36 46.31 13.38 24.79 76.75 29.39 23.77 19.71 10.25 55.46 13.92 58.35 13.96 46.68 13.99 17.47 25.52 46.02


120.60 46.41 52.21 95.81 84.16 57.44 61.65 54.72 66.03 79.80 72.03 54.96 60.07 34.80 39.18


127.00 25.26 28.87 22.61 52.51


Chg. +3.04


-3.43 -2.62 +.36


-5.34 +1.36 -1.32 +2.75 +1.20 -2.95 -4.29 +.61


-3.96 +1.75 -.27


-1.48 -4.41 -.62 -.80 -.47 -.09


-1.98 -.42


-1.15 -.35


-2.23 -.42 -.39 -.68


-1.81 -2.55 -2.08 -2.32 -2.17 -.23


-1.76 -1.34 -1.06 -1.71 -1.81 -1.74 -2.66 -.02


-1.43 -1.33 +.91


-1.15 -1.46 +.43


-1.16


52-week High Low Stock


56.04 45.25 ProShtS&P 39.38 25.35 PrUShS&P 52.99 37.00 ProUltDow 32.68 21.55 PrUlShDow 80.17 48.14 ProUltQQQ 22.15 11.99 PrUShQQQ 45.70 31.00 ProUltSP 51.21 29.77 ProUShL20 50.00 17.62 ProUSRE rs 26.98 16.50 ProUShtFn 77.90 46.57 ProUFin rs 40.56 23.99 ProUltO&G 45.23 23.30 ProUBasM 30.93 14.37 ProUSR2K 40.40 23.43 ProUltR2K 43.08 21.42 ProUSSP500 196.63 107.45 ProUltSP500 14.52


8.08 ProUltCrude


60.50 11.61 ProUSSlv rs 18.74 10.79 ProUShCrude 147.55 41.55 ProSUltSilv 21.95 15.42 ProUltShYen 26.41 16.20 ProUShEuro 114.63 96.17 SpdrDJIA 139.15 102.28 SpdrGold 157.02 122.05 SP Mid


122.95 101.13 S&P500ETF 20.00 13.59 SpdrHome 29.22 20.72 SpdrKbwBk 41.32 35.03 SpdrLehHY 29.79 19.80 SpdrKbw RB 45.66 34.09 SpdrRetl 48.95 36.95 SpdrOGEx 62.89 43.71 SpdrMetM 31.33 24.14 SemiHTr 36.71 27.67 SP Matls 33.16 27.49 SP HlthC 29.27 24.95 SP CnSt 36.61 28.20 SP Consum 63.89 48.56 SP Engy 17.12 13.29 SPDR Fncl 33.53 26.66 SP Inds 25.28 20.01 SP Tech 32.40 25.76 SP Util 10.96


5.20 US NGsFd


42.19 30.93 US OilFd 57.65 39.94 VangREIT 49.17 34.00 VangAllW 49.33 35.30 VangEmg 28.72 19.78 WTIndia


1.83e .86e .55e .14e


Div .40e .43e


.09e .23e .10e


.01e .48e


Last 46.29


26.50 50.69 22.50 75.56 12.68 43.53 36.82 19.50 18.05 58.72 39.39 42.16 15.15 36.04 22.91


177.16 10.95 14.54 11.94


116.32 16.19 19.49


2.55e 1.54e


2.31e .12e .11e


4.21e .30e .57e .20e .35e .60e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


112.16 133.69 153.26 120.20 16.17 23.35 40.30 23.34 44.60 48.04 59.94 30.52 35.51 30.93 28.71 36.01 62.94 14.94 32.41 24.34 31.34 5.51


36.47 54.40 47.45 47.22 26.74


Chg. +.97


+1.07 -2.20 +.90


-3.49 +.52


-1.89 +1.55 +1.67 +1.30 -4.82 +1.04 -1.64 +.68


-1.79 +1.38 -11.96 -.71 +.36 +.68


-7.32 +.39 +.93


-2.38 -2.69 -3.20 -2.53 -.49 -.84 -.82 -.65 -.70


+1.41 -.76 -.64 -.81 -.52 -.40 -.50 +.63 -.64


-1.02 -.76 -.71 -.15


-1.18 -2.89 -1.47 -2.02 -1.95


... 23 66534 41.42 40.07 40.20 -.83 ... 8 302307 12.15 11.27 11.58 -.28


SMALLERLOCALSTOCKS Sales


AmCapLtd AnnapBcp


CarrollB .08m CtrVABcsh CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


P/E 6


13 ... ...


81 ...


19 ... ... ...


RGC Resc 1.32 15 Sinclair .43e StanlFrn


... ...


12 12 17 39


100s


185740 96 20


135


High 7.65 4.10 5.37 1.12


Weeks


Low 6.94 4.05 5.21 .87


6400 u53.80 9586 3991 2475 2577


12.07 1.39 .71


16281 62


13364 1710 930


50710 5888


29057


8.93 2.40


31.43 8.50 3.69


16.20 5.35


29.08 60.40


51.00 11.34 1.20 .58


8.38 1.27


30.50 7.71


d3.24 15.43 4.94


27.49 58.52


Last 7.11 4.10 5.21 .87


51.94 11.50 1.33 .63


8.49 2.38


30.80 7.71 3.44


15.43 5.04


27.50 59.71


... dd 25133 30.10 28.26 29.23 +.14 ... 5 201027 58.95 56.90 58.08 +.73


... 20 33844 77.85 75.60 76.45 -1.43 ... 27 136596 52.20 49.21 50.41 -.83 ... 89 668999 19.95 18.76 19.50 +.46 ... 28 18128 52.65 51.22 52.38 +.28


33.97 24.69 WP Carey 2.03f 6.5 16 2661 32.33 30.80 31.00 -.87 61.43 43.19 WPP plc 1.26e 2.1 ... 6389 60.88 58.85 59.08 -1.99 4.65 1.85 WSB Hldgs 50.62 22.65 WABCO


... 22 36755 44.79 42.48 43.10 -1.07


... dd 23 2.33 2.15 2.16 -.10 ... dd 23549 50.62 47.39 47.79 -2.14


26.69 13.48 VirgnMda h .16 .6 ... 175544 26.69 25.92 26.32 -.30 7.69 3.30 VA Cmce 97.19 64.90 Visa


.60f .8 20 143266 79.83 76.91 76.94 -2.86 ... 96 141403 84.03 77.94 80.99 +3.49


28.52 18.21 Vodafone 1.33e 4.8 ... 364051 28.43 27.68 28.00 -.46 91.67 61.25 Vornado 2.60 3.1 30 81596 89.42 82.54 83.09 -6.11 59.90 35.40 VulcanM 1.00 2.5 dd 72297 43.50 40.54 40.66 -1.73


... ... 193693 16.36 15.20 15.46 -.53 ... 10 3488 5.82 5.35 5.54 -.19


15.78 ...


... dd 756 3.33 3.08 3.11 -.03 ... dd 100735 35.00 33.77 33.77 -1.29


... 25 29385 64.90 63.76 64.01 -.99 ... 21 183576 33.60 32.08 32.90 +.46 ... dd 16416 24.20 23.10 23.32 -.55 ... 39 29057 60.40 58.52 59.71 +.48 ... 29 3286 47.83 46.04 46.20 -1.53


4.24 2.50 UtdMicro .08e 2.7 ... 87593 3.32 2.98 3.01 -.16 70.89 55.00 UPS B 1.88 2.8 21 183905 69.88 67.48 68.12 -1.20 28.43 20.44 US Bancrp .20 .8 16 688686 26.17 24.44 24.62 -1.48 48.00 33.84 US Cellular


... 5 31715 24.46 22.54 22.58 -1.62 ... dd 176720 28.80 27.61 27.87 +.01


... ... 160130 18.15 17.13 17.22 -.83 .74f 3.3 dd 144701 24.10 22.20 22.21 -1.84


... dd 8647 18.84 17.85 18.00 -.52 ... 57 17301 37.85 35.49 36.10 -1.81 ... 14 4972 8.50 7.45 8.43 +.84


... 52 133016 19.35 18.07 18.19 -1.07 ... dd 86124 19.75 19.07 19.20 -.11


EZ EE


G7


33.13 25.11 Valspar .64 2.0 15 42290 32.74 31.44 31.83 -.73 12.62 6.04 VandaPhm 65.00 35.50 VarianMed


.88 3.0 4 19416 29.95 29.25 29.47 -.03 ... dd 6522 7.94 7.62 7.70 +.04


... 35 40970 35.37 32.24 32.56 -2.59 ... dd 45573 9.99 8.76 8.96 -.57 ... 6 153970 35.63 33.93 34.21 -.94 ... 34 35037 30.53 29.92 29.98 -.29


Chg. -.55 +.12 -.37 -.03 -.97 -.14 +.12 -.09 -.32


+1.00 ...


-.61 -.21 -.30 -.05


-1.45 +.48


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