SUNDAY, NOVEMBER 28, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


33.73 21.30 DollarGen 57.99 31.06 DllrTree s


52 Week


Div Yld P/E 100s High Low Last Chg. ... 21 51044 33.73 30.65 32.74 +1.78


45.12 35.98 DomRescs 1.83 4.4 14 135682 43.03 41.66 41.84 ... 16.78 11.01 DmRsBW 1.16e 7.5 14 2898 16.35 15.05 15.46 +.51 83.98 46.24 Domtar grs 1.00 1.3 8 19842 79.70 75.32 76.72 -.68 54.90 37.24 Donldson .52f 1.0 23 7563 54.90 52.95 54.53 +.77 23.20 14.87 DonlleyRR 1.04 6.4 11 54983 16.30 15.71 16.19 -.09 7.19 1.08 DoralFncl 56.69 40.15 Dover


... 20 53876 56.93 53.42 56.71 +3.30


48.58 31.02 DuPont 1.64 3.5 14 232827 47.34 45.80 46.31 -.79 28.19 15.50 DuPFabros .48 2.2 97 19173 22.81 22.06 22.23 -.47 18.60 15.47 DukeEngy .98 5.6 12 183962 17.69 17.45 17.52 -.09 14.35 10.19 DukeRlty .68 6.0 dd 73876 11.38 11.01 11.33 +.20 84.95 65.34 DunBrad 1.40 1.9 15 6889 76.09 74.91 75.29 -.21 19.90 11.15 ETrade rs u31.25 19.06 eBay 22.35 16.31 EMC Cp 54.16 35.10 ENI


32.97 22.42 DowChm .60 1.9 21 209757 31.68 30.57 31.29 -.42 40.24 26.01 DrPepSnap 1.00 2.7 18 34137 38.23 37.15 37.29 -.69 44.77 26.61 DrmWksA 30.58 20.40 DressBarn 39.99 27.42 DresserR 78.55 40.38 Dril-Quip


4.75 2.73 DoverDG .12 3.5 14 348 3.48 3.37 3.39 -.07 2.40 1.21 DoverMot


... dd 281 1.82 1.73 1.79 +.04


... 22 17421 31.89 30.51 31.83 +.66 ... 12 32501 24.70 23.36 24.67 +.79 ... 23 19119 39.34 37.82 38.22 -1.13 ... 28 7223 78.55 74.60 77.11 -.56


114.95 84.00 EOG Res .62 .7 44 64137 93.63 88.50 88.92 -4.04 47.43 32.23 EQT Corp .88 2.2 27 23920 41.08 39.89 40.21 -.81 14.49 9.18 EagleBncp 6.25 3.91 EagleBulk


2.51e 6.0 ... 35338 44.29 41.28 41.49 -3.27


34.99 21.16 EagleMat .40 1.6 42 8550 25.51 24.58 24.82 -.67 20.55 13.38 EstWstBcp .04 .2 71 23465 17.31 16.68 17.06 +.07 42.28 33.11 Eastgrp 2.08 5.2 56 4458 40.61 38.52 40.24 +1.14 83.42 51.10 EastChm 1.76 2.2 15 29006 79.79 77.22 79.51 +.41 u98.31 60.83 Eaton


... 20 584 13.01 12.51 12.74 -.25 ... 12 49056 5.32 5.01 5.01 -.26


36.08 25.60 EatnVan .72f 2.4 21 67056 31.76 29.14 30.02 -.35 16.84 13.14 EV TxAd 1.29 8.0 q 5178 16.20 15.89 16.10 -.03 13.23 9.21 EVTxMGlo 1.53 14.2 q 33565 11.03 10.75 10.77 -.24 52.46 40.66 Ecolab


2.32 2.4 19 48760 98.34 94.77 97.99 +1.51


51.92 23.47 Ecopetrol 1.34e 3.3 ... 8955 44.20 40.78 41.14 -2.72 38.22 30.37 EdisonInt 1.26 3.4 10 64277 37.81 36.86 37.06 -.79 69.29 40.00 EdwLfSci s


.62 1.3 22 30271 49.19 48.08 48.78 -.29


14.06 8.94 ElPasoCp .04 .3 10 230422 13.94 13.36 13.63 -.41 35.74 22.18 ElPasoPpl 1.64f 5.0 17 14209 33.34 32.73 32.84 -.36 8.24 4.25 Elan


... 39 17856 67.10 65.06 65.94 -.95


20.23 11.39 EldorGld g .05 ... 44 100944 17.31 16.63 16.68 -.40 20.24 14.06 ElectArts


25.90 15.10 EAndinA .95e 3.8 ... 188 25.90 24.49 25.21 -.43 31.75 18.50 EAndinB 1.04e 3.4 ... 1274 31.60 30.30 30.58 -.72 31.43 19.93 EBrasAero .38e 1.3 ... 21960 29.92 28.44 29.25 -.39 19.98 12.36 EmergBio


... dd 131964 5.57 5.22 5.46 -.13 ... dd 170959 15.53 14.77 14.82 -.53


57.29 40.52 EmersonEl1.38f 2.5 21 115586 56.29 54.54 55.60 -.15 57.97 42.47 EElChile 1.54e 2.7 ... 2626 57.52 55.04 57.06 +.64 63.39 38.02 EnbrEPtrs 4.11 6.8 21 7451 61.12 60.14 60.53 -.30 56.92 41.08 Enbridge 1.70 ... ... 6518 56.32 55.04 55.93 -.24 35.63 26.02 EnCana g s .80 2.9 15 87358 28.77 27.76 28.00 -.68 38.20 19.11 EndoPhrm


... 20 3069 18.30 17.36 18.29 -.02


49.94 40.25 Energen .52 1.2 12 10806 44.80 43.64 44.34 -.07 77.09 49.25 Energizer 12.75 3.76 EngyConv


40.46 27.25 EngyTEq 2.16 5.5 35 7726 39.97 38.96 39.60 +.48 52.00 40.06 EngyTsfr 3.58 7.0 35 16042 51.56 50.45 51.06 -.42 29.68 13.76 Enerpls g 2.16 ... 38 19707 28.22 27.50 27.71 -.17 25.42 17.50 Enersis .68e 2.9 ... 11493 24.09 23.39 23.66 -.02 52.32 33.33 ENSCO 1.40 2.9 11 47073 50.38 47.29 47.58 -2.21 84.44 70.35 Entergy 3.32 4.6 10 49265 73.55 71.75 72.32 -1.42 44.32 29.05 EntPrPt 2.33f 5.5 21 36518 43.60 42.10 42.67 ... 13.64 2.26 EntreM rs 9.15 3.84 EqualEn g


... dd 2315 5.86 5.01 5.78 +.09 ... ... 4056 6.10 5.23 5.93 +.69


36.63 27.64 Equifax .64f 1.8 16 19041 35.08 33.93 34.93 +.28 110.57 69.42 Equinix


20.00 14.58 EqtyOne .88 5.0 67 16103 17.60 17.00 17.53 +.23 52.20 30.67 EqtyRsd 1.35 2.7 cc 78138 50.41 49.25 50.01 +.10 12.39 8.94 EricsnTel .28e 2.7 ... 129304 10.56 10.20 10.47 -.09 u62.39 35.85 ErieInd 1.92 3.1 21 1108 62.83 61.10 62.18 +.63 117.12 76.01 EssexPT 4.13 3.8 99 8037 110.95 107.76109.76 +.85 u76.29 46.14 EsteeLdr .75f 1.0 29 59497 76.36 74.81 75.79 +1.92 89.11 68.71 EverestRe 1.92 2.3 9 11708 85.97 83.67 84.69 -.12 22.52 13.25 ExcoRes .16 .9 10 56527 18.46 17.95 18.45 +.31 51.98 37.24 Exelon 2.10 5.3 11 116887 40.00 39.31 39.53 -.47 29.85 18.30 Expedia .28 1.1 17 146070 26.53 25.03 26.37 +.16 53.43 31.46 ExpdIntl .40 .8 36 38512 53.43 50.36 52.85 +1.00 54.00 37.75 ExpScrip s


17.42 10.52 ExtraSpce .33e 2.0 39 16566 16.37 15.52 16.29 +.60 76.54 55.94 ExxonMbl 1.76 2.5 12 676830 70.30 68.32 69.23 -1.31


F


u133.70 46.69 F5 Netwks 6.99 3.13 FBR Cap 33.35 24.00 FLIR Sys


u78.90 50.75 FMC Corp .50 .6 21 18597 79.67 75.51 79.09 +1.86 84.29 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.4 18 25017 9.21 8.84 8.96 -.30 48.33 30.78 FTI Cnslt


u50.92 27.15 FamilyDlr .62 1.2 19 60259 51.13 48.68 50.67 +1.83 56.65 36.56 Fastenal .84f 1.6 33 30122 54.27 51.84 54.02 +1.97 97.75 69.78 FedExCp .48 .5 20 65130 88.60 85.81 87.50 +.71 23.89 6.11 FedAgric .20 1.4 ... 2217 15.00 14.07 14.25 -.70 85.00 61.65 FedRlty 2.68 3.4 40 13044 79.37 77.68 78.90 +.84 10.30 4.91 FedSignl .24 3.8 42 8821 6.53 6.12 6.36 -.04 8.99 3.15 FelCor


90.82 61.15 FactsetR .92 1.0 29 5218 90.82 88.04 90.29 +1.11 13.99 7.63 FairchldS


... 28 33574 84.29 80.33 83.50 +.70 ... 15 11036 36.58 34.99 36.11 +.78 ... 26 93635 13.99 12.88 13.87 +.74


... 73 92187 135.23 122.13135.04 +12.35 ... dd 4421 3.75 3.52 3.60 -.06 ... 18 50354 27.83 26.59 27.40 +.06


... 27 114955 53.69 52.16 52.51 -.87 ... 81 38065 82.95 79.23 79.96 -2.45 ... dd 38868 4.93 4.43 4.45 -.42


... 13 22126 35.88 35.02 35.35 -.28 ... 12 18283 70.25 68.08 69.23 -.39


... dd 77143 15.20 14.65 14.84 -.31 ... 16 443279 31.48 29.65 31.15 +.85 ... 27 552462 21.87 21.20 21.70 -.12


... dd 14901 1.56 1.40 1.51 -.02 1.10 2.0 17 54668 56.69 54.20 55.71 +1.12


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


57.90 37.98 HubbelB 1.44 2.5 17 9891 57.90 55.00 56.96 +.37 14.75 11.35 HudsCity .60 5.3 10 124773 11.61 11.38 11.40 -.18 u36.57 21.19 HughesCm 34.49 20.56 HumGen 61.33 40.10 Humana


u7.40 2.96 Hypercom


39.65 29.45 HuntJB .48 1.3 26 42778 37.59 36.50 37.00 -.36 7.40 3.59 HuntBnk .04 .7 dd 288005 5.76 5.55 5.55 -.17 14.61 8.17 Huntsmn .40 2.8 20 144094 14.45 13.18 14.44 +.85 43.88 27.65 Hyatt


... cc 870 37.42 34.51 37.31 +1.68 ... dd 109501 25.10 24.51 24.90 +.70 ... 8 96324 58.68 55.12 56.79 +.76


... 25 76817 7.47 7.11 7.35 +.11 I


... ... 4365 41.86 40.43 41.66 +.30


21.00 13.00 IAMGld g .06 ... 34 106209 17.35 16.24 16.41 -.67 28.21 20.86 ICF Intl


58.22 32.68 ICICI Bk .53e 1.1 ... 82650 52.28 49.50 50.23 -1.30 68.57 49.03 IdexxLabs 75.74 48.22 IHS Inc 14.50 6.78 ING


... 17 2684 24.70 23.68 23.97 -.65 ... 29 7441 65.96 63.50 64.93 +.38


61.77 25.59 Illumina u26.41 10.16 Imax Corp


6.34 5.05 INGPrRTr .31 5.5 q 12402 5.80 5.70 5.72 -.04 61.70 50.41 iShUSIdx 1.00e 1.7 q 806 60.55 59.39 60.14 -.31 63.89 44.14 ITC Hold 1.34 2.2 22 5916 61.48 60.31 61.21 +.48 57.99 42.05 ITT Corp 1.00 2.2 12 28166 46.76 45.62 46.08 -.51 51.65 30.12 Icahn Ent 1.00 2.8 32 415 36.17 34.55 35.84 -.38 37.99 27.54 IDEX 52.72 40.33 ITW


... 33 5434 72.74 71.49 71.97 -.23 ... ... 146222 10.67 9.48 9.53 -1.36


43.54 35.18 ImpOil gs .44 ... ... 8387 37.27 36.39 36.87 -.18 40.94 26.61 IndiaFd .09e .3 q 10326 36.90 35.28 35.41 -1.29 43.80 30.33 IndoTel 1.25e 3.5 ... 11717 37.90 35.96 36.20 -1.24 35.85 24.00 Indosat .76e 2.5 ... 99 34.00 30.40 30.40 -1.49 u41.96 21.85 Informat


71.99 49.55 InfosysT .90e .3 29 33319 67.36 65.18 66.96 +1.02 43.00 30.12 IngerRd .28 .7 24 135504 41.21 39.87 40.83 -.08 18.85 14.72 IngrmM


... 56 40216 42.25 39.56 41.91 +1.84


10.29 7.17 InlandRE .57 6.6 cc 10081 8.65 8.30 8.60 +.20 10.25 5.93 IntegralSy 13.93 4.05 ISSI


34.00 24.72 IntractDat .80 2.4 25 129.53 92.18 IntcntlEx


54.45 37.82 IntegrysE 2.72 5.5 29 40430 51.02 48.92 49.07 -.65 24.37 17.60 Intel


20.09 13.62 IntCtlHtl .42e 2.3 ... 22587 18.38 17.68 18.24 -.09 15.60 9.51 Intermec 147.53116.00 IBM


11.30 3.71 Intersectns .60 5.8 cc 915 10.70 9.55 10.40 +.72 48.94 28.85 Intuit 393.92246.05 IntSurg 24.38 16.37 Invesco


53.92 39.28 IntFlav 1.08f 2.0 16 16587 53.12 50.98 52.96 +1.38 21.94 13.65 IntlGame .24 1.6 21 91891 16.02 15.40 15.46 -.49 29.25 19.33 IntPap 28.76 17.50 IntlRectif 84.05 41.67 InterOil g 11.01 6.09 Interpublic


2.60 1.8 13 150877 146.44 142.33143.90 -1.15


... 5 13173 7.73 7.31 7.60 +.24 .72f 3.4 12 1452378 21.57 20.81 21.34 +.21 ... 22 16795 114.48 111.01113.07 -1.71 ... dd 5584 11.87 11.46 11.72 ...


... 10 29675 18.15 17.75 17.95 +.03 ... dd 10018 9.00 8.17 8.94 +.51


33.84 ...


.50 2.0 50 162617 25.73 24.39 25.12 +.32 ... 16 16843 28.76 27.28 28.53 +1.07 ... cc 31567 80.39 73.62 77.69 -2.06 ... 33 144469 10.72 10.25 10.60 +.03


28.49 19.93 IronMtn .25 1.1 cc 32246 22.79 21.93 22.60 +.24 26.30 16.33 ItauUnibH .60e 2.6 ... 351810 24.60 23.23 23.37 -1.30 27.60 11.60 IvanhM g


... dd 45502 24.91 23.64 24.65 +.21 J-K


50.96 30.06 JCrew 13.95 7.25 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 11 1050522 39.10 37.50 37.50 -1.91 18.49 10.17 Jabil


... 18 466027 44.34 36.46 43.75 +7.26 ... dd 100248 12.34 11.89 12.34 +.31


50.68 33.70 JacobsEng 35.11 25.50 Jarden


28.44 20.15 Jefferies .30 1.2 17 21242 24.53 23.84 24.34 -.10 7.60 4.64 JetBlue


.28 1.9 19 123060 14.93 14.10 14.59 -.44 ... 20 70755 40.17 38.50 38.91 -1.42 .33 1.1 21 16537 32.09 30.88 30.89 -.74


66.20 56.86 JohnJn 2.16 3.5 13 400471 63.82 62.14 62.30 -1.53 37.55 25.56 JohnsnCtl .64f 1.7 17 138968 37.49 36.34 37.09 +.42 24.72 13.05 JonesGrp .20 1.5 dd 79521 13.98 13.40 13.55 -.41 89.75 47.92 JonesLL .20 .3 28 14044 80.42 77.28 79.94 +.29 47.36 25.79 JosABnk s 79.45 42.45 JoyGlbl 36.00 22.25 JnprNtwk 29.71 17.55 K12


... 22 135897 7.01 6.55 6.88 +.10


20.13 9.43 KB Home .25 2.3 60 92492 11.36 10.81 10.88 -.36 28.68 17.28 KBR Inc .20 .7 14 46875 28.68 27.17 27.74 +.23 38.19 26.69 KLA Tnc 1.00 2.7 27 51157 37.64 36.25 37.19 +.45 22.81 16.45 KT Corp u47.81 27.75 KC Southn


55.42 37.06 KB FnclGp


... 16 11006 44.49 42.08 44.18 +1.53 .70 .9 18 62519 78.54 74.36 76.31 -.14 ... 46 171006 34.83 33.45 34.13 -.60 ... 47 5298 25.85 24.68 25.69 +.66 ... ... 14490 47.10 42.80 45.55 +.77


28.52 21.59 KA MLP 1.92 6.9 q 8093 28.52 27.57 28.00 -.10 56.00 47.28 Kellogg 1.62 3.3 15 120272 49.57 48.65 49.48 +.50 35.43 22.39 Kennamtl .48 1.4 31 11090 34.45 32.85 33.93 +.27 9.84 5.37 Keycorp .04 .5 dd 269867 7.77 7.47 7.48 -.17 67.24 58.25 KimbClk 2.64 4.3 13 88289 62.17 61.10 61.64 -.20 18.40 11.76 Kimco .72f 4.3 57 128787 16.83 15.98 16.62 +.25 71.72 56.30 KindME 4.44f 6.3 36 14900 71.00 69.60 70.03 +.09 64.82 48.73 KindMM 4.44t ... 81 5641 64.06 62.91 63.18 +.06 53.01 31.84 KineticC 14.18 7.18 KingPhrm


22.46 14.84 Kinross g .10 .6 27 159162 18.30 17.69 17.84 -.04 58.99 44.07 Kohls 4.87 2.71 KopinCp 18.20 10.43 KoreaElc 32.67 26.35 Kraft


23.76 19.08 Kroger .42f 1.8 cc 216078 23.22 22.71 23.07 +.24 51.08 37.35 Kubota 106.93 77.70 Kyocera


27.19 19.05 Ferrellgs 2.00 7.6 56 5481 27.18 26.41 26.44 -.51 24.46 13.67 FibriaCelu


16.07 12.60 FidlNFin .72 5.3 10 45272 13.98 13.59 13.67 -.17 30.78 22.13 FidNatInfo .20 .7 19 30529 27.60 26.98 27.29 -.09 15.95 9.43 FifthThird .04 .3 cc 329851 12.22 11.78 11.86 -.40 30.76 18.58 FstCashFn 9.33 3.69 FstInRT


16.99 11.40 FstPotom .80 5.0 dd 6707 16.05 15.47 15.95 +.20 153.30 98.71 FstSolar


4.08 2.01 FstMarblhd


... 17 4572 29.36 27.44 29.05 +.19 ... dd 21171 7.69 7.17 7.54 +.13 ... dd 4079 2.15 2.04 2.09 +.01


119.83 81.35 Flowserve 1.16 1.1 14 18620 108.35 105.12107.13 -.54 58.44 39.77 Fluor


27.27 12.26 FocusMda


56.89 39.74 FEMSA .64e 1.1 ... 14120 56.87 54.49 55.77 +.04 18.98 9.46 FootLockr .60 3.2 1 101718 18.98 18.14 18.65 +.30 17.42 8.40 FordM


.50 .9 24 101079 58.44 56.33 57.59 -.12 ... cc 60632 25.49 23.40 23.92 -.97


52.58 34.25 FordC pfS 3.25 6.3 ... 12894 51.87 50.88 51.64 +.02 16.43 10.10 ForestCA 34.17 24.17 ForestLab 35.89 17.15 ForestOil


... 8 2820486 16.54 15.62 16.10 -.18 ... dd 16159 16.00 14.94 15.26 -.03


26.95 17.26 FranceTel 1.77e 8.2 ... 30701 22.94 21.43 21.52 -1.55 125.00 84.00 FrankRes .88 .8 18 31302 116.55 112.67114.03 -2.19 108.51 56.71 FMCG 2.00f 2.0 12 334095 102.50 97.79 97.92 -3.88 64.12 47.19 FresenM .81e 1.4 ... 2951 59.55 57.97 59.42 -1.17 53.11 36.31 FresM pr .84e 1.7 ...


23.47 19.15 FDelMnt .20 .9 12 4827 22.26 21.65 22.17 +.02 9.42 6.96 FrontierCm .75 8.2 15 242027 9.21 9.01 9.10 -.07 15.70 11.03 FrontierOil


38.85 25.02 Frontline 1.90e 7.3 13 81121 28.73 25.92 26.05 -2.86 11.75 8.10 FultonFncl .12 1.4 16 43989 8.85 8.54 8.54 -.33


G


35.75 25.40 GATX 1.12 3.4 19 7084 33.56 32.10 33.39 +.73 6.00 3.21 GSE Sy 7.30 3.52 GTSI


... cc 1315 3.55 3.35 3.40 -.10 ... 8 648 4.82 4.75 4.75 -.05


5.60 4.32 GabelliET .68f 12.5 q 13991 5.45 5.31 5.43 +.07 18.24 10.04 Gafisa s .14e 1.0 ... 123077 15.09 13.91 14.38 -.93 29.00 21.88 Gallaghr 1.28 4.5 22 10545 28.42 27.97 28.27 +.01 26.05 17.12 GameStop


u65.61 36.52 GardDenv .20 .3 22 6879 65.64 62.85 65.10 +1.29 40.47 26.11 Garmin 1.50f 5.1 9 32353 29.44 28.49 29.16 +.32 32.77 16.85 Gartner 26.49 14.20 GencoShip


19.69 9.63 Gannett .16 1.2 5 116144 13.23 12.52 12.88 +.15 26.34 16.62 Gap


... 9 85344 20.73 20.04 20.50 +.38 .40 1.9 12 294096 20.97 20.39 20.90 +.20


79.00 55.46 GenDynam 1.68 2.5 10 58385 68.47 65.48 67.12 +.52 19.70 13.75 GenElec .48f 3.0 17 1751824 16.14 15.63 15.80 -.42 u16.08 13.30 GenGrPr n


... 34 8996 32.77 31.71 32.41 +.39 ... 3 30250 15.61 15.00 15.08 -.39


8.82 3.58 GenMarit .04m 1.0 dd 50208 4.25 4.05 4.07 -.13 38.98 33.11 GenMills s 1.12 3.2 15 144940 35.35 34.82 35.11 ... 35.99 33.11 GenMot n


... ... 277564 16.40 15.02 16.28 +1.18


17.99 11.85 Gerdau .32e 2.7 ... 211133 12.70 11.94 12.07 -.69 6.67 4.37 GeronCp 92.50 22.15 GerovaF rs 32.73 18.03 Gildan 49.50 31.73 GileadSci


54.52 34.61 GlobPay .08 .2 17 12019 41.71 40.36 41.56 +.52 18.66 10.53 GolLinhas .40e 2.5 ... 38323 16.91 15.58 16.24 -.81 18.06 10.88 GoldFLtd .16e 1.0 3 90196 16.96 16.30 16.46 -.23 48.94 32.84 Goldcrp g .36f .8 dd 168096 46.21 44.70 44.92 -.83 186.41129.50 GoldmanS 1.40 .9 9 246754 164.38 157.66158.22 -8.45 86.90 58.84 Goodrich 1.16f 1.3 21 23184 86.90 83.54 86.19 +1.06 630.85433.63 Google 34.26 19.63 vjGrace


... 24 79834 596.60 578.20590.00 -.83 ... 13 11844 34.26 32.71 33.82 +.20


128.27 96.03 Graingr 2.16 1.7 20 18207 127.03 123.62125.75 -.03 13.00 2.50 GrtAtlPac


23.86 17.05 GpTelevisa .52e 2.2 ... 63426 23.52 22.15 23.18 +.17 22.27 15.76 GuangRy 59.00e 2.9 ... 1759 20.72 20.12 20.22 -.18 u51.28 30.54 Guess .80f 1.6 17 116015 51.53 43.63 50.95 +6.40


H


29.00 23.85 HCC Ins .58f 2.1 10 15671 28.46 27.86 28.06 -.06 38.05 26.70 HCP Inc 1.86 5.7 50 80923 33.09 32.18 32.74 +.18 191.43109.85 HDFC Bk .81e .5 ... 7843 185.30 171.50178.23 -3.88 62.66 43.25 HSBC 1.70e 3.3 ... 81373 52.31 50.54 50.79 -1.88 38.05 21.10 Hallibrtn .36 1.0 22 451632 37.58 36.02 36.56 -1.45 3.74 .59 HampRB h


18.00 13.36 HancBkTh .73e 4.8 q 2323 15.39 15.03 15.29 -.04 31.45 20.95 Hanesbrds 19.97 13.01 HangrOrth


... dd 4904 .80 .61 .63 +.00 ... 15 23941 28.00 26.25 27.66 +1.13


47.94 40.22 HanoverIns 1.00 2.2 14 7019 46.45 45.60 45.91 -.51 u54.13 24.01 HansenNat


36.13 21.26 HarleyD .40 1.3 dd 61855 31.89 30.67 31.33 -.57 53.36 28.10 Harman


... 15 3790 19.29 18.25 19.18 +.51 ... 23 31265 54.75 52.02 54.39 +1.53 ... 45 28148 44.50 41.43 44.19 +2.19


12.82 8.73 HarmonyG .07e .6 ... 44813 11.97 11.31 11.37 -.50 54.50 40.24 HarrisCorp 1.00 2.2 10 25340 46.79 45.53 46.10 -.33 35.31 19.89 Harsco


30.46 18.81 HartfdFn .20 .9 8 177755 23.48 22.52 22.77 -.80 48.78 28.94 Hasbro 1.00 2.1 17 35761 47.85 46.55 47.72 -.07 4.85 .68 HaupgDig


18.16 9.56 Haverty .10e ... 21 1550 12.47 11.56 12.02 -.23 6.84 2.63 Headwatrs


52.06 38.42 HltCrREIT 2.76 6.0 45 44919 46.45 45.25 46.12 +.24 25.24 19.61 HlthcrRlty 1.20 5.8 cc 14169 20.93 20.28 20.74 +.03 9.75 4.27 HeclaM 50.24 40.00 Heinz


u69.49 37.06 Herbalife 1.00 1.5 18 12407 69.50 67.80 68.87 +.09 52.10 35.05 Hershey 1.28 2.7 22 43046 47.69 46.02 47.22 +1.02 15.60 8.36 Hertz 71.99 48.70 Hess


54.75 37.32 HewlettP .32 .7 11 1150252 44.44 42.15 43.20 +.71 19.53 9.86 Hexcel


35.38 26.25 HighwdPrp 1.70 5.4 45 22386 31.32 30.00 31.24 +.70 41.39 21.73 Hill-Rom .41 1.0 20 10519 40.42 39.21 39.93 -.01 48.52 26.01 Hitachi 19.72 13.22 Hologic


50.44 36.68 HonwllIntl 1.21 2.4 19 157173 50.44 49.03 50.13 +.35 u49.74 37.08 Hormel 1.02f 2.1 16 31354 49.75 47.30 49.55 +1.91 60.49 46.01 Hospira


28.32 17.96 HospPT 1.80 8.1 25 20750 22.43 21.67 22.33 +.26 17.21 9.75 HostHotls .04 .2 dd 255630 16.46 15.71 16.36 +.25 8.05 3.40 HovnanE


37.03 26.62 HomeDp .95 3.0 17 478248 31.35 30.83 31.00 -.22 56.93 42.56 HomeProp 2.32 4.3 74 7945 54.39 52.66 54.12 +.81 38.09 28.33 Honda


... ... 17623 37.56 36.38 36.84 -1.04 ... 21 20339 57.69 56.50 56.65 -1.05 26.33 20.39 HuanPwr 1.23e 5.7 ... 5569 22.24 21.60 21.75 -.60 ... dd 36577 3.85 3.65 3.69 -.04


... ... 1324 48.52 47.08 47.30 -.48 ... dd 102197 16.85 15.89 16.58 +.43


... 26 24357 17.19 16.36 17.08 +.17


49.13 32.34 HelmPayne .24 .5 31 60099 46.63 44.57 45.39 -1.17 62.63 49.10 HSchein


... 88 404436 9.07 8.45 8.80 +.22 1.80 3.7 17 88443 48.72 47.86 48.48 +.48


... 16 15474 58.53 56.05 57.73 -.71


... 36 84833 12.40 11.79 12.23 -.07 .40 .6 9 87102 70.97 68.39 69.78 -.62


... dd 80835 3.45 2.22 2.77 +.57 ... dd 9340 4.04 3.77 3.88 -.14


.82 3.4 20 22434 24.41 22.82 24.27 +1.03


20.29 16.63 GtPlainEn .83 4.4 11 77929 19.26 18.44 18.95 +.76 14.78 9.80 GtChina .01e ... q 1770 12.91 12.47 12.57 -.32 37.97 19.87 GreenMtC s


... 74 293426 37.69 33.32 37.63 +7.37 ... dd 24816 3.62 3.18 3.22 -.39


14.06 4.25 GladstnCap .84 7.6 14 3121 11.53 10.83 11.08 -.42 19.50 12.60 GladstnCm 1.50 8.0 cc 775 18.80 18.05 18.70 +.30 8.00 4.32 GladstInv .48 6.1 12 1522 7.90 7.61 7.81 +.07 43.47 32.15 GlaxoSKln2.00e 5.1 ... 85914 40.13 38.67 39.42 -.74 8.63 2.58 GlimchRt .40 4.8 dd 12794 8.43 7.84 8.35 +.45 8.04 4.05 GloblInd


... dd 23021 5.90 5.63 5.68 -.07 ... ... 1743 32.05 26.29 26.48 -5.97 ... 18 28816 29.90 27.98 29.76 +1.54 ... 11 284815 38.20 36.94 37.10 -.98


... dd 17198 6.27 5.88 6.17 +.06


18.71 12.88 Genpact .18 1.3 26 16353 14.52 14.03 14.13 -.29 22.99 16.30 Gentex .44 2.0 23 17887 21.70 21.00 21.58 +.27 48.84 35.42 GenuPrt 1.64 3.4 17 29015 48.84 47.02 48.53 +.93 3.35 .43 GenVec h 19.36 10.26 Genworth 73.23 45.39 Genzyme


... ... 1027237 34.48 33.19 33.80 -.46


... dd 7338 .50 .49 .50 +.00 ... 18 228156 11.75 11.10 11.60 +.02 ... dd 77186 72.00 70.39 71.22 -.09


... dd 76359 15.50 14.96 15.48 +.27 50.00 ...


60.27 37.05 FortuneBr .76 1.3 27 33353 60.27 58.36 58.79 -1.37 70.07 30.65 Fossil Inc 35.01 20.33 FosterWhl


... 13 52150 32.57 31.67 31.85 -.63 ... 21 49338 35.89 34.21 34.50 -.93


... 20 27573 69.75 66.22 68.65 +.20 ... 13 64577 28.96 27.67 28.78 -.10


20.36 13.84 1stSrceCp .64f 3.4 16 358 19.09 18.33 18.81 -.22 47.77 33.57 FirstEngy 2.20 6.2 13 106338 36.07 35.12 35.23 -1.02 56.78 44.80 Fiserv 8.38 4.86 Flextrn


... 17 28002 56.78 54.95 56.39 +.04 ... 21 145067 7.31 6.97 7.11 +.01


... 17 58250 127.15 122.12126.22 -.53


... dd 22291 6.43 5.93 6.20 +.09 ... ... 97151 16.75 15.66 15.85 -.73


6.02 2.56 KrispKrm


... 11 8843 40.28 38.99 39.55 -.44 ... 89 92860 14.17 14.15 14.17 +.04


... 16 193189 58.00 54.54 57.34 +2.33 ... 27 8311 4.09 3.80 4.00 +.11 ... ... 53907 12.83 11.88 12.10 -.69 1.16 3.8 12 231975 30.59 30.12 30.30 -.14 ... 94 13339 5.63 5.29 5.61 +.23


... ... 350 102.72 99.90100.35 -1.40 L


... ... 481 47.11 45.65 45.78 -1.07


97.81 66.11 L-3 Com 1.60 2.2 9 26782 72.70 70.04 71.38 +.08 32.23 14.80 LAN Air .46e 1.5 37 12147 31.62 30.79 31.28 -.17 21.59 13.13 LG Display 22.93 17.06 LKQ Corp 33.84 31.50 LPL Inv n 6.73 3.89 LSI Corp 84.00 69.49 LabCp


48.78 32.07 LamResrch 38.73 23.83 LamarAdv


71.71 54.40 Landauer 2.20f 3.3 24 641 67.60 64.40 66.74 +.99 55.47 14.87 LVSands


... ... 48840 18.35 17.50 17.59 +.27 ... 25 26630 22.00 21.35 21.85 -.09 ... ... 8575 33.01 31.50 32.90 +.30 ... 32 236738 5.85 5.62 5.80 +.11 ... 15 27131 82.78 80.80 80.87 -2.14 ... 11 39579 47.41 45.48 46.61 +.10 ... dd 18805 37.45 35.34 36.79 +.44


28.22 17.50 LaSalleH .44f 1.9 dd 14695 23.84 22.52 23.46 +.43 41.25 25.70 Lazard 91.88 58.00 LearCorp


... cc 1158337 51.14 48.71 50.06 +.67 .50 1.4 dd 7908 37.04 35.75 35.95 -1.08


35.57 24.00 LeggMason .24f .7 23 52337 33.92 32.46 33.31 -.45 25.15 17.89 LeggPlat 1.08 5.3 18 38225 20.68 20.10 20.53 +.19 43.09 25.50 LenderPS .40 1.3 9 24024 31.56 30.29 31.09 +.10 28.37 18.80 LeucNatl 48.07 24.46 Lexmark


... ... 9600 90.34 87.24 89.95 +1.79


4.98 3.82 LbtyASE .29e 6.3 q 14613 4.69 4.57 4.64 -.02 40.86 18.75 LibGlobA 38.47 18.79 LibGlobC 16.80 9.82 LibtyMIntA 60.76 21.70 LibMCapA 68.00 46.04 LibStarzA


38.08 32.02 LillyEli 1.96 5.8 8 187971 34.56 34.00 34.07 -.43 34.40 16.28 Limited .60a 1.8 18 190503 34.07 32.52 33.75 +.89 33.55 20.65 LincNat .20f .8 11 107791 24.35 23.34 23.64 -.88 u33.28 25.87 LinearTch .92 2.8 17 80054 33.30 32 32.96 +.78 37.24 21.42 LinnEngy 2.64f 7.2 89 19420 36.98 35.90 36.48 -.50 17.32 7.81 Liquidity 9.72 3.90 LizClaib


87.19 67.71 LockhdM 3.00f 4.4 9 144404 69.41 68.14 68.80 -.63 40.34 30.22 Loews 23.29 13.17 Logitech


4.86 2.88 LloydBkg 1.45r ... ... 126664 4.10 3.83 3.86 -.41 5.50 3.19 LoJack


116.26 68.86 Lubrizol 1.44 1.3 10 13727 107.81 103.32107.08 +2.00 54.77 25.46 lululemn g


30.15 22.12 Luxottica .80e 2.9 ... 2904 27.88 27.01 27.26 -.88 29.82 14.86 LyonBas A 29.77 14.90 LyonBas B


.44 2.0 16 430100 22.73 21.87 22.24 +.15 ... 46 48320 54.77 50.60 53.61 +3.01 ... ... 145938 29.82 28.55 29.38 +.63


... ... 21054 29.77 28.56 29.34 +.60 M


96.15 61.22 M&T Bk 2.80 3.7 17 54053 78.05 75.87 76.45 -1.35 13.17 3.25 MBIA


7.47 3.85 MCG Cap .37e ... 87 9926 7.16 6.85 6.99 -.11 24.22 17.11 MDU Res .65f 3.2 16 20313 20.68 20.19 20.63 +.23 8.23 6.14 MFA Fncl .90f 11.1 9 83743 8.23 8.13 8.13 -.03 7.09 5.89 MIN h .58 8.5 q 12997 6.83 6.75 6.78 +.01 7.23 5.96 MMT .54 7.8 q 5257 6.98 6.86 6.91 +.02 13.80 3.90 MGIC


49.86 28.07 Macerich 2.00 4.3 53 40491 46.64 44.51 46.32 +1.12 u26.14 15.34 Macys


39.65 25.55 Makita .41e 1.1 ... 266 36.45 34.78 36.40 +.67 51.83 34.69 ManTech


57.43 39.44 MagelMPtr 2.98f 5.3 20 8483 56.49 55.39 56.09 +.09 50.73 23.62 MagnaI gs .72 1.5 15 19625 49.09 47.20 48.82 +.99 21.82 13.26 MagyarTel 1.87e 13.0 ...


... 12 6158 40.49 39.00 40.43 +.41


16.43 8.48 Manitowoc .08 .7 dd 58839 11.45 11.01 11.39 ... 62.48 39.94 ManpwI .74 1.3 37 16715 57.65 55.09 57.11 +1.47 20.79 10.60 Manulife g .52 ... ... 133344 14.83 13.96 14.25 -.83 36.43 27.64 MarathonO 1.00 3.0 11 171637 34.47 33.21 33.48 -.79 8.28 3.88 MarineP 392.55317.21 Markel


... cc 409 6.94 6.15 6.52 -.14 ... 16 955 364.06 355.40355.50 -5.50


100.33 71.50 MartMM 1.60 1.9 50 8173 87.16 84.35 85.14 +.02 22.87 13.87 MarvellT 18.78 9.94 Masco


43.33 20.96 MarkWest 2.56 6.0 cc 8260 42.50 41.44 42.42 -.12 40.00 24.66 MarIntA .35f .9 38 64918 39.82 38.22 39.39 +.38 26.49 20.21 MarshM .84f 3.4 20 89033 25.19 24.72 25.07 -.14 25.03 17.09 Martek 7.45 4.25 MStewrt


... 17 4971 22.30 21.64 22.11 +.03 ... 40 8068 4.79 4.42 4.74 +.20


54.80 25.85 MasseyEn .24 .5 dd 279056 52.20 47.04 49.54 +.53 269.88191.00 MasterCrd .60 .3 18 33999 244.16 233.00235.15 -8.73 25.98 19.07 Mattel .83f 3.2 15 259867 25.98 24.87 25.73 +.63 24.10 15.67 MaximIntg .84 3.6 36 95181 24.10 23.23 23.56 ... 65.21 44.90 Maximus .48 .8 16 2150 62.24 59.07 61.88 +1.07 44.83 35.38 McCorm 1.12f 2.5 17 17609 44.51 43.66 44.27 +.15 18.66 9.93 McDrmInt s


u60.95 41.15 MeadJohn .90 1.5 30 39170 60.97 58.87 60.54 +.39 29.74 20.81 MeadWvco 1.00f 3.9 19 34326 25.96 24.86 25.44 +.31 31.79 17.10 Mechel


66.94 43.45 MedcoHlth 13.60 4.25 MediaGen


11.65 7.98 MedProp .80 7.4 54 17768 10.90 10.55 10.86 +.24 61.98 44.83 Mednax


79.90 60.04 McDnlds 2.44f 3.1 17 233813 79.67 78.44 78.54 -1.10 39.45 26.95 McGrwH .94 2.7 13 86912 35.11 34.04 34.31 -.58 71.49 57.23 McKesson .72 1.1 13 51909 65.95 63.83 64.51 -1.49 47.44 29.53 McAfee


... 26 57735 47.07 46.68 46.85 -.14


... 13 55677 24.74 23.21 23.50 -1.21 ... 20 145339 61.49 60.09 60.67 +.05 ... dd 5436 4.73 4.30 4.48 +.10


46.66 30.80 Medtrnic .90 2.7 11 271027 34.83 33.70 33.84 -.76 7.13 3.26 MelcoCrwn 11.68 6.95 MentorGr 76.81 35.50 MercadoL


... 15 5574 61.46 59.72 60.57 ... ... dd 263559 6.34 5.98 6.05 -.16


47.75 33.00 MetLife .74 2.0 11 209326 38.77 37.64 37.74 -1.11 12.35 5.52 MetroPCS 149.19 93.43 MettlerT


34.67 25.54 Microchp 1.38f 4.0 20 64839 34.67 33.47 34.29 +.38 11.40 6.36 MicronT 46.16 26.17 MicrosSys


18.00 11.65 Middleburg Financial .20m 1.4 dd 265 14.05 13.75 13.98 +.14 18.70 14.74 MdsxWatr .73f 4.1 20 953 18.15 17.59 17.91 -.01 102.72 68.06 Millicom 7.24e 2.9 11 17419 94.07 90.04 91.58 -2.08 106.99 66.65 Millipore


... 24 1980 7.95 7.30 7.66 +.04


356.54233.62 Mitsui 2.45e ... ... 180 324.00 312.02314.74 -2.58 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk


40.35 25.52 MindrayM .20e .7 19 20997 28.26 26.79 26.79 -1.02 .85 .01 Mirant wtA 5.74 4.48 MitsuUFJ


... 31 106.95 ...


... ... 912 .02 .01 .01 +.00 ... ... 59548 4.94 4.73 4.74 -.23


23.66 17.50 Molex .70f 3.4 23 24415 21.08 20.17 20.86 +.17 19.96 14.92 MolexA .70f 4.0 19 4161 17.56 16.82 17.48 +.26 50.45 38.44 MolsCoorB 1.12 2.3 12 39363 49.70 48.01 48.68 -.15 87.06 44.61 Monsanto 1.12f 1.9 27 200393 62.47 57.56 59.53 +.08 u22.38 10.01 MonstrWw


31.04 18.50 Moodys .42 1.6 13 77679 27.17 26.31 26.65 -.35 33.27 22.40 MorgStan .20 .8 10 448768 25.39 24.65 24.70 -.92 74.25 37.68 Mosaic .20 .3 30 129861 71.48 67.82 69.80 -.25 8.74 6.04 Motorola


... dd 154741 23.55 19.51 23.18 +3.32


69.19 48.14 MurphO 1.10 1.7 13 50486 66.86 64.88 65.74 -1.13 23.63 16.55 Mylan


... 22 639336 20.63 19.63 20.33 +.48 N


32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


16.42 13.20 NFJDvInt .60 3.8 q 7829 15.98 15.67 15.87 -.07 45.26 28.31 NII Hldg


... 22 41346 40.86 38.60 40.71 +.02


... 13 664 22.08 21.06 22.05 +.80 ... 11 39472 14.75 14.19 14.58 +.20


... 37 772092 8.14 7.81 7.82 -.29


... ... 26610 3.30 3.16 3.19 -.08 ... 37 80326 21.92 20.81 21.44 +.18 ... 25 12202 53.68 52.30 52.95 -.28


... 25 6000 149.19 141.56146.08 +2.76 ... 4 1240235


31.58 22.73 Microsoft .64f 2.5 6 1994751 25.74 25.09 25.25 -.44 106.86 66.00 MicroStr 12.50 6.29 Midas


... 30 11026 45.07 43.17 44.74 +.80 ... 23 3633 91.27 87.34 89.37 -.98


7.85 7.18 7.63 +.24


41.56 30.70 Merck 1.52 4.4 18 504411 35.64 34.50 34.79 -.54 24.12 16.03 MeridBio .76 3.4 33 5385 22.77 21.00 22.62 +.49 25.44 15.19 Meritage


... 12 10028 19.64 18.36 18.50 -.81 ... 21 131553 12.35 12.01 12.19 -.02


... cc 32700 11.46 10.97 11.25 +.08 ... 69 20101 66.00 63.02 65.99 +2.97


... 12 130617 18.66 17.18 18.39 +.64


... 24 351975 20.25 19.58 19.58 -.51 .30 2.8 dd 100780 11.02 10.71 10.72 -.31


.20 .8 17 337288 26.32 24.99 26 +.92 14.33 ...


16.66 8.92 MGM Rsts 38.61 26.85 MSCI Inc


... dd 124912 10.66 9.99 10.41 -.18


89.71 70.24 Lorillard 4.50 5.4 13 71413 86.04 83.52 83.52 -2.51 13.44 5.83 LaPac 28.54 19.35 Lowes


... 31 3765 15.45 14.50 15.28 -.02 ... dd 60325 7.32 6.80 7.17 -.12


... dd 1037 5.14 4.70 4.98 +.03 .25 .7 13 46730 38.37 37.49 37.54 -.69


... 30 36949 20.94 20.11 20.41 -.18 ... dd 71720 8.50 7.87 8.37 +.19


35.35 27.18 LibtProp 1.90 6.0 85 19254 31.60 30.74 31.51 +.08 56.19 41.10 LifeTech


... 18 68722 51.50 49.40 50.83 +.20


... 46 19900 26.95 26.10 26.46 -.54 ... 8 33614 37.75 36.40 36.97 +.34


... dd 35373 38.01 34.77 36.66 -1.31 ... ... 19222 36.13 34.39 34.44 -1.69 ... 17 152018 15.81 15.11 15.62 +.06 ... dd 12941 59.15 57.49 58.36 +.11 ... 19 8612 63.46 61.27 62.29 -.73


... ... 27938 21.52 20.37 20.45 -1.07 ... 27 32499 48.01 45.31 47.84 +.94


... 26 169131 46.26 44.19 45.55 +.62 ... 30 19237 259.50 247.12254.84 +7.34 .44 2.0 27 129638 21.95 21.02 21.71 -.22


KLMNO WEEKLY STOCKS COMPOSITE PRICES 52 Week Hi Lo Stock


17.52 13.98 NTT DOCO .57e 3.5 ... 6726 16.49 16.12 16.12 -.38 14.12 10.94 NV Energy .48f 3.5 15 55556 13.98 13.63 13.83 +.12 769.50595.00 NVR


26.15 19.11 NRG Egy .74 .26 NTN Buzz


... dd 513 .37 .34 .35 -.02


14.08 10.23 NXP Sem n ... ... 11561 13.32 12.50 12.83 -.07 34.82 22.30 NYSE Eur 1.20 4.3 13 68081 29.06 28.00 28.08 -1.08 27.05 15.54 Nabors


... 19 842 628.15 611.50620.50 +1.33


30.50 20.15 NalcoHld .14 .5 21 30968 30.08 28.95 29.80 +.04 6.79 4.05 NamTai


23.11 17.18 NasdOMX 44.17 31.86 NashF


.60 1.6 20 10494 37.99 36.68 37.68 +.23 1.36 2.9 15 75236 47.63 46.29 47.13 -.16 ... 87 49819 61.77 59.41 61.00 +1.09 ... 35 46244 27.35 24.26 26.93 +2.75


21.95 12.57 NeenahP .44f 2.4 12 2820 18.37 17.54 18.18 ... 16.06 8.35 NektarTh 14.89 9.10 NetServic 57.96 28.92 NetApp 43.66 26.16 Netease u192.10 48.52 Netflix


4.05 2.60 NBRESec .24 6.2 q 6092 3.90 3.80 3.88 +.03 3.49 1.60 Neuralstem 27.07 20.20 NeuStar 9.23 3.18 NwGold g 116.29 66.30 NewOriEd


d6.20 1.78 NBkGreece .29e ... ... 210303 1.91 1.70 1.72 -.28 64.05 42.83 NatFuGas 1.38 2.2 24 15713 64.05 62.20 62.64 -.35 50.83 33.82 NatGrid 7.04e 6.2 ... 21180 46.85 45.15 45.24 -1.38 63.88 32.18 NOilVarco .44f .7 16 159684 63.88 59.43 61.52 -.21 28.11 19.08 NatRetPrp 1.52 5.8 75 22007 26.44 25.73 26.31 +.32 16.00 11.84 NatSemi .40f 2.9 12 82487 13.81 13.37 13.64 +.15 41.48 30.91 NatwHP 1.88f 5.1 32 31631 37.01 36.17 36.81 +.28 31.74 18.00 NatResPtrs2.16 7.1 22 6520 31.64 30.24 30.54 -1.09 58.00 31.53 Navistar


... 13 72498 21.90 21.20 21.51 -.45 .72 1.9 dd 2105 38.68 36.25 37.61 +.92


... 95 156799 22.43 21.14 21.75 -.66 ... 26 4369 6.56 6.23 6.43 +.10


... 33 2366 13.50 12.90 13.25 -.04 ... 34 205813 52.78 50.34 51.05 -.41 ... 16 14779 39.48 37.82 38.92 +.07 ... 72 235090 192.48 181191.90 +18.86


18.20 11.28 NY CmtyB 1.00 5.9 12 73531 17.14 16.83 16.90 -.03 14.87 7.06 NY Times 6.37 1.30 Newcastle


u127.91 81.80 NewMarket 1.76f 1.4 11 1727 128.73 121.76127.56 +4.18 65.50 42.80 NewmtM .60 1.0 14 206420 61.83 58.33 58.54 -1.80 17.00 11.11 NewsCpA .15 1.1 14 344283 14.25 13.69 13.96 -.22 18.80 13.21 NewsCpB .15 1.0 16 47095 16.02 15.44 15.65 -.32 26.92 17.20 Nexen g .20 ... ... 52561 21.73 20.71 21.07 -.59 56.57 45.29 NextEraEn 2.00 3.9 13 72289 52.18 50.70 50.78 -.69 17.96 13.83 NiSource .92 5.4 13 85152 17.14 16.83 17.00 -.02 48.47 37.99 Nicor 27.36 19.45 Nidec


86.97 60.89 NikeB 1.24f 1.4 22 66991 86.97 84.88 85.96 +.15 23.97 19.59 NipponTT


1.86 4.2 14 9509 44.51 43.48 44.01 -.29 .17e .7 ... 1199 25.64 24.75 25.12 -.61


45.60 26.23 NobleCorp .90e 2.6 8 132397 36.26 34.28 34.39 -1.74 85.95 56.23 NobleEn .72 .9 20 51085 83.99 79.87 82.46 -.97 15.89 8.00 NokiaCp .56e 5.9 ... 842447 10.01 9.51 9.55 -.57 8.58 4.75 Nomura


... ... 16988 23.15 22.69 22.80 -.30


34.19 25.27 NordicAm 1.70e 6.6 ... 13156 26.69 25.91 25.93 -.75 46.22 28.44 Nordstrm .80 1.8 18 89947 43.95 41.80 43.61 +1.64 63.64 46.18 NorflkSo 1.44 2.4 16 73308 61.31 59.20 60.84 -.54 33.10 11.00 NortelInv


60.07 43.48 Novartis 1.99e 3.6 13 130017 56.91 54.66 54.87 -1.77 3.58 1.92 Novavax 6.53 3.84 Novell u31.14 20.28 Novlus


... dd 2021763 5.97 5.93 5.94 +.35


105.97 63.51 NovoNord 1.41e 1.4 ... 5085 105.12 102.11102.55 -2.68 42.94 32.25 NSTAR 1.70f 4.1 18 14658 42.30 41.25 41.81 +.07 19.19 13.65 NuanceCm 50.72 35.71 Nucor


33.14 25.02 NEurO 2.04e 7.1 14 250 29.19 28.55 28.70 -.10 32.21 23.82 NoestUt 1.03 3.2 16 80838 31.97 31.11 31.69 +.26 59.36 45.30 NorTrst 1.12 2.2 17 35482 51.24 49.90 50.73 -.44 69.80 53.50 NorthropG 1.88 3.0 9 58379 63.16 60.65 61.76 -.56 5.22 2.63 NStarRlt .40 9.5 dd 18704 4.32 4.10 4.23 +.11 15.42 4.96 NovaGld g


... ... 134100 14.78 13.77 14.25 -.35 ... dd 16163 2.34 2.16 2.27 -.04 ... 14 65176 31.24 29.52 30.88 +1.09


68.48 51.49 NustarEn 4.30f 6.3 22 4375 67.96 65.90 67.73 +1.43 33.54 15.26 NutriSyst .70 3.4 22 6541 21.46 20.63 20.83 -.17 12.38 9.05 NuvFloat .65 5.7 q 3463 11.45 11.34 11.45 +.04 15.37 13.06 NvInsDv .84 5.9 q 2043 14.47 13.97 14.15 +.06 15.57 13.52 NMDPI .76 5.2 q 393 14.81 14.47 14.63 +.23 10.22 8.88 NuvMuVal .47 4.9 q 15207 9.60 9.45 9.60 +.16 8.80 6.18 NvMulSI&G .75 8.9 q 5457 8.56 8.37 8.46 +.04 14.90 12.50 NuvPI 15.43 13.33 NSTFI 18.96 8.65 Nvidia


.92 6.7 q 4249 13.73 13.46 13.73 +.27 .71 5.0 q 1473 14.31 13.90 14.29 +.29


... 38 364691 13.84 13.34 13.60 -.15 O-P


46.18 33.05 OGE Engy 1.45 3.2 14 14347 45.35 44.12 45.22 +.45 61.00 36.91 OReillyA h


90.99 72.13 OcciPet 1.52 1.7 16 133415 89.12 86.69 87.65 -.54 71.92 39.75 Oceaneer 9.19 3.36 OfficeDpt 59.44 33.65 OilStates


8.99 6.00 OldLnBc .12 1.5 18 12 8.53 8.20 8.20 -.27 15.50 10.02 OldRepub .69 5.5 dd 39395 12.85 12.54 12.60 -.17 22.39 14.35 Olin


... dd 233311 4.74 4.48 4.49 -.20 ... 19 8845 59.44 56.74 58.29 +.33


30.63 19.14 Omncre .13f .6 60 110043 24.02 22.75 22.90 -1.02 47.24 33.50 Omnicom .80 1.8 17 78415 45.86 44.60 45.27 -.65 9.11 6.07 OnSmcnd


u22.70 10.15 OpntTch .40a 1.7 57 4113 23.25 21.34 23.18 +1.04 3.51 1.15 Optelecom 18.23 13.85 optXprs 29.82 21.24 Oracle


25.39 18.24 OtterTail 1.19 5.8 cc 3510 20.89 20.46 20.51 -.25 32.80 25.52 OwensM s .71 2.5 15 7885 29.11 28.28 28.91 +.08 37.36 22.56 OwensCorn 37.97 24.92 OwensIll


19.63 12.38 OrbitalSci 46.92 32.44 Orix 9.24 5.39 Osiris


... dd 13388 21.10 20.04 21.03 +.62 .40 .7 8 108113 56.07 54.03 54.12 -2.17


52.43 29.56 ONEOK 1.92f 3.8 16 13678 51.70 50.27 51.20 +.34 81.67 55.25 ONEOK Pt 4.52f 5.7 24 3627 79.88 78.19 79.15 -.09 6.00 3.58 OnlineRes


... dd 1453 4.75 4.35 4.52 -.18 ... dd 488 2.38 2.35 2.38 +.01


... 19 6598 17.27 16.70 16.93 -.21 .20 .7 22 1053504 28.09 27.08 27.49 -.66 ... 27 10330 16.86 16.23 16.64 +.06 ... ... 406 43.75 41.98 42.16 -1.48 ... 11 2720 7.60 6.82 6.82 -.79


48.63 34.95 PG&E Cp 1.82 3.9 14 58702 47.57 46.72 46.95 -.55 25.93 13.49 PHH Corp 70.45 49.43 PNC


13.96 10.81 PNM Res .50 4.1 30 23925 12.35 11.95 12.13 -.17 140.34 87.80 POSCO 1.43e 1.5 ... 20998 101.10 94.85 97.20 -3.20 79.84 56.96 PPG


26.48 19.33 PackAmer .60 2.3 13 27464 26.34 25.23 26.09 +.55 8.83 4.24 PainTher 2.00e ... dd 7295 8.22 7.91 8.09 +.09 u46.16 31.06 PallCorp .64 1.4 23 24663 46.30 44.61 46.02 +.89 38.39 20.00 PanASlv .10f .3 39 57506 38.39 35.75 36.02 -1.14 17.19 12.14 Panasonic .11e .8 ... 7401 14.86 14.30 14.45 -.50 100.36 62.46 PaneraBrd 24.44 12.00 Pantry


82.30 52.64 ParkerHan 1.16f 1.4 18 31173 82.30 79.00 81.46 +.28 24.25 15.11 PrtnrCm 3.99e 19.1 ... 5874 21.00 20.45 20.85 -.11 82.09 69.13 PartnerRe 2.20f 2.8 5 17072 79.17 76.60 78.40 +.85 32.84 24.13 Patterson .40 1.3 16 45023 30.48 28.26 30.10 +1.43 21.10 11.85 PattUTI .20 1.0 69 125960 20.29 19.25 19.91 +.22 32.88 24.65 Paychex 1.24 4.3 21 72334 28.88 27.91 28.66 +.29 59.92 34.89 PeabdyE .34f .6 24 117905 59.27 57.13 58.34 -.90 16.37 12.96 Pearson .55e 3.7 ... 4235 15.13 14.64 14.95 -.02 13.10 8.60 Pengrth g .84 ... ... 30881 13.04 12.55 12.72 -.01 35.78 22.35 PnnNGm


17.16 12.20 PeopUtdF .62 5.0 41 140494 12.55 12.25 12.36 -.18 13.42 7.76 PepBoy .12 1.0 25 6560 12.61 12.13 12.52 +.11 19.80 15.13 PepcoHold 1.08 5.9 cc 68938 18.64 18.18 18.27 -.40 68.11 58.75 PepsiCo 1.92 3.0 16 194301 64.85 63.59 63.90 -.81 25.45 18.53 PerkElm .28 1.2 21 37337 24.03 23.46 23.62 -.36 68.38 37.46 Perrigo .28f .4 24 23019 63.75 61.40 62.42 +1.67 136.50 99.02 PetChina 3.97e 3.3 ... 11330 125.00 119.89120.47 -4.18 27.36 13.89 Petrohawk


... 22 194723 18.76 17.49 17.80 -.00


47.62 27.37 PetrbrsA 1.12e 3.8 ... 308560 30.36 28.79 29.20 -1.32 53.46 31.21 Petrobras 1.12e 3.5 ... 652398 33.49 31.87 32.24 -1.35 26.54 19.50 PetRes 1.27e 1.6 q 1951 25.21 24.54 24.93 -.24 39.54 25.01 PetsMart .50 1.3 21 46046 38.98 37.23 38.37 +.53 20.36 14.00 Pfizer 4.96 1.13 PhrmAth


... 15 16759 15.54 14.84 15.18 +.08 .76 2.3 18 18284 33.28 32.07 33.11 +.58


... 30 10366 100.36 96.60100.25 +3.25 ... dd 2944 20.25 19.00 20.05 +.02


33.05 23.75 PPL Corp 1.40 5.5 14 116719 25.82 25.18 25.30 -.41 55.50 33.45 Paccar


2.20 2.8 16 29654 78.00 75.35 77.63 +.25 .48f .9 59 85838 55.50 52.26 54.68 +.54


... 23 45333 26.62 25.54 26.41 +.03 ... 8 52057 27.72 26.88 27.16 -.22


... 12 131041 8.27 7.88 8.18 +.16 .80 4.3 18 32797 18.62 17.90 18.41 +.03


... 21 33724 61.00 59.26 60.67 +1.17 ... 19 16128 71.46 67.97 69.11 -1.87


... 15 245251 19.19 16.75 18.00 +1.18 1.44 3.8 59 109258 38.32 37.25 37.54 -.42


... ... 220 31.84 30.63 31.12 -.26 ... ... 33607 5.96 5.64 5.64 -.28


18.48 13.11 NewellRub .20 1.2 13 144738 17.26 16.72 17.14 +.06 68.05 39.26 NewfldExp


... dd 3373 2.20 2.07 2.19 +.03 ... 18 10745 26.79 26.10 26.66 -.05 ... ... 97929 9.12 8.61 8.82 -.16 ... ... 8805 109.80 105.00108.05 +.68


... 10 268781 9.28 8.05 9.01 +.83 ... 1 57861 6.37 5.31 5.58 -.14


... 14 36291 68.05 65.98 66.79 -1.02


... 14 41348 53.44 51.17 52.58 -.50 ... dd 16341 13.88 13.16 13.49 -.25


Div Yld P/E 100s High Low Last Chg. ... 10 89355 19.78 19.21 19.62 +.27


Sales 52 Week Hi Lo Stock


41.25 26.50 Rostelecm u55 27.60 Rovi Corp 33.49 20.44 Rowan


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


Sales


62.33 46.04 RoyalBk g 2.00 ... ... 23903 54.42 52.67 54.10 -.34 18.00 9.07 RBScotlnd 43.31 21.97 RylCarb


... 41 27033 55.25 53.08 54.90 +1.04 ... 12 69599 31.60 30.04 30.32 -1.27


68.32 47.12 RoyDShllB3.36e 5.5 25 30945 63.73 61.19 61.61 -2.99 68.55 49.16 RoyDShllA 3.36e 5.4 25 63373 64.42 61.90 62.23 -3.21 39.99 24.55 Ruddick .52f 1.4 16 8168 37.72 36.37 37.23 -.33 33.38 21.55 Ryanair 2.29p ... ... 15850 31.08 29.74 30.48 -.06 48.49 31.86 Ryder 26.03 14.25 Ryland


1.08 2.5 26 11915 44.50 42.71 43.88 +.07 19.76 14.87 SAIC


54.66 40.95 SAP AG .67e 1.4 ... 48372 49.67 47.85 48.37 -1.60 41.29 30.21 SBA Com


41.97 34.23 SCANA 1.90 4.6 14 18036 41.36 40.46 41.04 +.12 24.43 16.76 SEI Inv .20f .9 21 22205 23.10 22.29 22.90 -.14 19.14 14.58 SK Tlcm


70.89 42.30 SLGreen .40 .6 20 27829 65.42 62.99 64.89 +.75 13.96 9.85 SLM Cp


... 16 8917 20.30 19.62 20.16 -.08


... 11 49317 15.74 15.32 15.50 -.03 ... dd 43339 39.06 37.70 38.94 +.53


... ... 38260 18.50 17.82 18.16 -.12 ... 7 84900 11.63 11.31 11.38 -.33


50.71 30.69 SM Energy .10 .2 52 15975 49.90 48.32 49.08 -.03 72.27 50.80 SPX Cp 1.00 1.5 50 9908 67.21 64.39 66.27 +1.01 24.00 16.60 SRA Intl


u145.43 60.30 Salesforce 50.55 19.18 SanDisk


10.73 6.51 STMicro .28 3.0 66 56049 9.27 8.79 9.22 -.05 50.94 32.36 SABESP 1.30e 2.6 ... 8758 49.50 47.31 49.50 +.48 27.04 18.73 Safeway .48 2.1 dd 110417 23.02 22.40 22.62 -.14 29.00 10.82 SagaComm 42.87 34.00 StJude


41.59 28.01 Sanofi 1.63e 5.1 ... 89529 34.05 31.83 32.14 -2.00 15.54 11.67 SaraLee .46f 3.0 20 158861 15.39 15.03 15.26 -.04 49.77 33.35 Sasol 1.46e 3.2 ... 7625 47.72 45.31 45.97 -2.36 45.04 29.50 SaulCntr 1.44 3.3 40 1093 44.05 42.81 43.70 +.20 u77.20 51.67 Schlmbrg .84 1.1 30 274510 77.35 73.83 75.98 -.45 19.95 12.64 Schwab .24 1.6 31 302038 15.21 14.75 15.05 -.03 54.99 37.50 Scotts 1.00 2.0 17 12263 51.31 49.64 50.77 -.29 53.34 37.94 ScrippsNet .30 .6 24 19449 53.31 51.26 52.49 -.76 33.91 17.81 SeadrillLtd 2.31e 7.4 ... 46918 32.62 31.00 31.16 -1.37 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 3.1 13 42641 50.58 49.72 50.25 -.22 25.28 19.25 SenHous 1.48f 6.5 25 31129 22.90 22.37 22.76 +.14 28.75 15.25 Sensata n


9.74 7.09 ServiceCp .16 2.0 16 31969 8.23 7.86 8.20 +.19 22.89 17.12 ShawC gs .88 ... ... 3793 20.67 19.88 20.27 -.36 40.49 27.43 ShawGrp


80.53 57.86 Sherwin 1.44 1.9 18 24011 75.28 72.83 74.74 +1.36 89.22 63.24 Shinhan


... ... 21343 28.75 26.90 28.27 +1.02


21.03 13.16 SiderNac s .58e 3.6 ... 158129 16.79 15.97 16.08 -.85 120.05 82.74 Siemens 3.72e 3.3 ... 25721 117.51 111.80113.45 -3.50 66.01 46.50 SigmaAld .64 1.0 21 19885 65.25 62.46 64.30 -.22 41.01 23.01 SignetJwlrs


106.54 68.76 SimonProp 2.40 2.4 51 57699 100.31 97.00 98.84 +.67 23.60 13.00 SimsMetal .30e 1.7 ... 3052 17.36 16.50 17.35 +.58 63.52 32.00 Sina


54.11 41.26 Smith&N .75e 1.6 75 889 46.89 45.75 46.47 -.44 40.24 27.39 SmithAO s .56 1.5 17 10055 37.65 36.39 37.38 -.17 21.48 13.34 SmithfF


... 37 46520 17.97 17.49 17.82 +.07


64.89 53.27 Smucker 1.60 2.5 15 27013 63.37 61.95 63.03 +.80 53.99 35.89 SnapOn 1.28f 2.4 21 11197 53.99 51.79 52.86 -.03 53.17 30.98 SocQ&M .62e 1.2 ... 13894 51.86 50.00 51.40 +.63 80.94 40.05 Sohu.cm 53.12 31.96 Solera


35.87 26.17 SonocoP 1.12 3.4 16 10857 33.05 32.21 32.90 +.37 3.75 1.75 Sonus


... 24 19943 75.98 72.32 73.63 -.26 .30 .6 37 10066 49.50 48.00 48.98 -.14


40.45 25.85 SonyCp .28e .8 ... 37626 35.43 34.39 34.58 -.82 47.23 18.63 Sothebys .20 .5 21 31324 43.61 40.80 42.69 +.98 32.79 16.80 Sourcefire


... 36 16715 28.68 26.70 28.21 +1.21


38.62 30.85 SouthnCo 1.82 4.8 15 96078 38.33 37.70 37.83 -.24 47.48 25.56 SthnCopper 1.68e 3.9 26 82208 44.59 41.75 42.67 -2.00 8.62 6.00 SoNatBcVa


26.68 19.74 SoUnCo .60 2.5 16 17746 24.78 24.06 24.14 -.42 14.32 8.76 SwstAirl .02 .1 25 138018 13.77 13.31 13.53 -.04 36.14 25.86 SwtGas 1.00 2.8 16 4884 35.45 34.49 35.31 +.54 52.82 30.61 SwstnEngy


... 21 194583 38.37 36.27 36.31 -2.11


41.47 30.63 SovranSS 1.80 5.0 33 7541 36.58 35.00 36.34 +.95 24.77 18.57 SpectraEn 1.00 4.2 17 72675 24.12 23.50 23.84 -.21 2.10 .52 Spherix 5.31 3.10 SprintNex 27.85 17.80 StdMic 7.10 2.95 StdPac


... dd 4803 .60 .52 .53 -.07 ... dd 1143354


4.00 3.83 3.93 -.08


66.27 47.99 StanBlkDk 1.36 2.2 16 52358 60.91 58.34 60.45 +.82 26.00 17.45 Staples


5.84 3.71 StarGas .29 5.4 28 3249 5.43 5.20 5.35 +.13 3.69 .51 StarScient


... 29 2849 27.30 26.11 27.26 +.45 ... 10 162747 3.95 3.37 3.54 -.37


.36 1.6 19 324435 22.44 21.24 22.00 +.57 ... dd 34101 1.88 1.72 1.80 +.05


20.10 12.58 Sterlite .08e .6 ... 34919 15.59 14.13 14.23 -1.41 262.44124.01 Strayer 4.00f 2.9 15 4389 145.52 139.10140.06 -4.45 59.72 42.74 Stryker 52.18 17.81 StuLnCp


57.24 39.16 SubPpne 3.40f 6.2 17 2435 55.64 54.20 55.07 +.45 4.45 3.10 SucampoPh 7.10 5.50 SumitMitsu


20.47 12.89 StlDynam .30 1.9 22 116041 16.16 15.51 15.78 -.27 16.00 9.25 StellarOne .16 1.2 52 653 13.21 12.78 12.95 -.29 74.29 50.62 Stericycle 38.16 25.65 Steris


... 31 13320 74.29 71.50 72.69 +.19 .60 1.7 16 7385 35.00 33.87 34.87 +.74


.60 1.2 16 50556 51.58 50.02 51.46 -.18 ... dd 707 30.00 29.90 29.91 -.04


32.95 22.14 SunLfFn g 1.44 ... ... 15237 28.46 27.29 27.82 -.62 38.22 27.65 Suncor gs .40 ... ... 228713 34.60 32.91 33.54 -1.05 40.63 24.25 Sunoco .60 1.5 28 62610 40.45 38.56 40.20 +1.28 5.99 2.18 SunriseSen


32.02 20.04 SunTrst .04 .2 dd 194925 24.10 23.29 23.58 -.57 12.03 5.45 SusqBnc .04 .5 73 17783 8.27 7.94 7.98 -.17 19.16 12.04 Symantec


60.02 42.93 Syngenta 1.13e 2.0 ... 11247 57.15 55.70 56.71 -.64 25.99 20.27 Synopsys


31.99 26.50 Sysco 1.04f 3.6 15 118627 29.37 28.67 28.96 +.12 T


25.94 12.50 TAM SA .92e 3.6 ... 32425 25.53 24.62 25.29 -.41 21.18 14.53 TD Ameritr .20 1.2 17 106171 17.40 16.97 17.27 -.18 18.11 14.46 TECO


29.25 13.38 PennVa .23 1.4 80 13653 16.84 15.85 16.06 -.60 23.95 16.00 PennWst g 1.08 ... ... 62213 22.48 21.49 21.83 -.34 34.50 19.42 Penney .80 2.5 24 111601 32.95 31.60 32.55 +.42 17.70 10.89 Penske 39.32 29.41 Pentair


... 24 14860 35.62 34.23 35.05 -.21


35.08 22.75 TIM Partic .71e 2.2 ... 25209 33.29 31.21 32.52 -1.09 48.50 35.75 TJX


27.84 14.30 TNS Inc 52.17 21.10 TRWAuto


11.69 9.30 TaiwSemi .47e 4.3 ... 339809 11.15 10.72 11.00 -.08 11.84 7.00 TakeTwo 24.63 15.70 TalecrisBio


u36.36 13.43 TataMotors .32e .9 ... 206031 37.65 31.58 35.27 +3.44 50.61 31.50 Taubmn 1.66 3.4 cc 23965 48.76 46.26 48.63 +1.55 51.36 28.37 TeckRes g .60f ... ... 115690 50.58 47.57 47.95 -2.07 10.55 2.96 TlCmSys


... dd 83163 8.68 8.10 8.47 -.01 ... dd 876548 12.72 12.06 12.29 +.14 ... 38 16246 35.41 34.07 34.92 -.34


29.69 20.27 PharmPdt .60b 2.4 32 12695 25.86 25.21 25.34 -.20 60.87 42.94 PhilipMor 2.56f 4.4 16 242999 59.53 58.41 58.78 -1.03 64.54 50.04 PhilLD 4.80e 8.8 ... 6001 56.00 54.05 54.63 -.38 36.06 26.52 PhilipsEl .95e 3.3 ... 40348 31.49 28.88 29.20 -2.11 68.18 38.25 PhlVH 3.83 1.61 PhnxCos


29.98 23.15 PiedNG 1.12 3.8 22 9658 29.91 29.12 29.65 +.33 42.68 32.31 PinWst 2.10 5.2 14 17392 41.01 40.36 40.53 -.36 9.90 5.00 PionDrill 80.07 39.13 PioNtrl 52.28 26.55 PiperJaf


43.75 33.11 PlumCrk 1.68 4.7 34 44212 36.38 35.71 35.97 -.09 75.00 42.04 Polaris 1.60 2.2 18 10023 74.69 71.31 73.69 +1.05 u109.87 71.12 Polo RL .40 .4 20 28629 110.45 105.57109.82 +2.66 u36.65 21.18 Polycom 4.23 1.70 Popular


15.24 8.25 PortglTel .77e 5.8 ... 11230 13.82 13.15 13.19 -.68 153.29 83.85 Potash 25.08 19.28 PSh Tech


94.30 72.70 Praxair 1.80 2.0 20 40382 92.69 90.39 92.05 -.44 145.40100.99 PrecCastpt .12 .1 21 30218 139.87 132.87138.75 +3.65 9.34 5.54 PrecDrill


60.52 42.81 PriceTR 1.08 1.8 25 58785 59.34 57.00 58.65 -.33 428.10173.32 priceline 34.36 21.51 PrideIntl


31.41 20.89 PrinFncl .55f 2.0 15 87422 28.65 27.26 27.53 -1.28 65.00 39.37 ProctGam 1.93 3.1 15 320812 63.79 62.03 62.13 -1.92 45.61 37.04 ProgrssEn 2.48 5.6 14 46108 44.25 43.50 43.90 +.05 22.13 16.18 ProgsvCp 1.16e .8 13 223332 21.01 20.58 20.65 -.11 15.04 9.15 ProLogis .45m 3.4 dd 204184 13.41 12.92 13.23 -.18 8.16 5.29 ProvET g .72b ... ... 37109 7.44 7.21 7.32 -.09 66.80 46.20 Prudentl 1.15f 2.2 8 143286 53.52 51.48 51.54 -2.24 21.86 14.23 Prud UK .61e 3.4 ... 7094 19.37 17.93 18.12 -1.61 34.93 29.01 PSEG 1.37 4.5 10 90840 30.98 30.45 30.63 -.13 106.12 74.74 PubStrg 3.20 3.3 42 31960 98.62 96.30 98.01 +.95 d13.91 6.25 PulteGrp


... dd 349735 6.55 6.16 6.20 -.30 Q-R


37.00 27.90 QEP Res n .08 .2 ... 34515 35.93 33.94 34.91 +.16 24.00 16.86 QIAGEN


49.80 31.63 Qualcom .76 1.6 24 470957 48.20 46.73 47.70 -.07 23.23 16.75 QuantaSvc


62.83 40.80 QstDiag .40 .8 12 30008 50.75 49.50 49.58 -1.13 26.92 15.16 QuestSft


u6.95 3.62 QwestCm .32 4.6 50 696330 7.01 6.73 6.95 +.02 28.59 9.33 RPC


106.44 64.91 Randgold .17e .2 87 14641 97.79 93.61 95.44 -1.23 54.65 32.25 RangeRs .16 .4 cc 65297 43.62 41.75 42.52 -.87 31.25 22.57 RJamesFn .52f 1.8 16 14547 29.54 28.70 29.06 -.60 54.52 38.15 Rayonier 2.16f 4.2 22 17765 52.19 51.13 51.69 +.14 60.10 42.65 Raytheon 1.50 3.2 8 78363 47.22 46.00 46.48 -.53 35.97 24.60 RltyInco 1.73 5.0 35 21561 34.57 33.51 34.40 +.71 43.79 25.92 RedHat


17.79 13.22 RedwdTr 1.00 7.2 8 11698 14.17 13.83 13.95 +.07 27.11 19.85 ReedElsNV 1.08e 4.4 ... 1697 25.58 24.22 24.30 -1.31 35.80 26.47 ReedEls plc 1.23e 3.7 ... 824 34.25 32.69 32.83 -1.42 44.95 31.41 RgcyCtrs 1.85 4.5 36 18021 41.75 40.48 41.42 +.06 26.58 18.76 RegncyEn 1.78 7.1 dd 18403 25.61 24.91 25.00 -.37 9.33 5.12 RegionsFn .04 .8 dd 1332185


... 96 71450 43.68 41.69 43.32 +1.45


22.90 16.07 RPM .84f 4.0 15 20405 21.24 20.45 20.90 +.20 6.21 3.35 RRI Engy 29.35 15.15 Rackspace 5.40 .61 RadioOne 69.86 53.90 Ralcorp 26.00 16.62 Rambus


17.88 12.09 Questar s .56 3.3 ... 46433 17.19 16.72 16.90 -.14 16.59 10.53 QksilvRes


... 34 39706 19.35 18.69 18.92 -.52 ... 22 69449 18.13 17.35 17.83 +.13 ... 22 19854 26.05 24.95 25.75 +.36 ... 26 92513 14.90 14.03 14.46 -.54 .28f 1.0 32 29034 28.42 26.75 28.04 +1.07 ... dd 245583 3.75 3.52 3.55 -.19


... 92 49930 28.96 27.10 28.49 +1.11 ... dd 219 1.41 1.14 1.15 -.10 ... 15 12268 63.70 62.31 63.10 +.65 ... 26 20004 20.36 19.81 20.27 +.31


... 40 45921 32.59 31.23 31.32 -1.43


... ... 28499 8.48 8.02 8.41 +.10 ... 50 32946 420.89 405.14410.87 +1.28


54.04 41.55 PwShs QQQ .33e .6 q 2137669 53.25 51.77 52.77 +.30 12.68 5.45 Pozen


.40 .3 28 154927 144.06 138.59143.14 +2.89 ... q 169 25.02 24.30 24.90 +.36


... dd 3859 6.75 6.22 6.63 ...


... 67 43826 36.98 35.15 36.90 +1.33 ... dd 301112 2.89 2.80 2.83 -.02


26.00 19.06 PitnyBw 1.46 6.5 10 63023 22.65 22.30 22.45 -.10 65.20 44.12 PlainsAA 3.80f 6.2 27 11237 62.35 61.40 61.50 -.64 36.60 19.28 PlainsEx


... 24 77971 29.93 28.36 28.72 -1.02


... dd 17645 7.08 6.77 7.02 -.01 .08 .1 16 30485 79.75 77.05 78.29 -1.77 ... 19 2223 31.23 30.26 30.47 -.91


.15 .2 cc 24132 67.77 63.02 67.54 +3.53 ... dd 17923 2.38 2.20 2.31 -.09


.72 4.4 9 1116740 16.73 16.43 16.49 -.31 ... dd 132586 4.15 3.20 3.67 +.33


20.55 14.70 TalismE g .25 ... ... 65280 19.87 18.95 19.29 -.56 51.94 36.80 Tanger 1.55 3.2 74 11582 48.65 46.95 48.39 +.45 31.90 20.45 TargaRes 2.15f 6.8 27 6186 31.90 30.78 31.54 +.10 58.52 45.11 Target 1.00 1.8 15 215319 57.34 55.17 56.85 +.54 7.88 3.52 TASER


... ... 9137 4.30 4.00 4.16 -.11 ... 11 16151 4.70 4.50 4.52 -.07


22.86 12.87 TelNorL 1.65e 11.5 ... 90867 14.61 13.72 14.40 -.25 27.15 14.79 TlcmArg .90e 3.6 ... 11831 25.20 23.75 24.70 +.15 9.55 5.90 TelcmNZ .77e 9.5 ... 14668 8.40 8.11 8.13 -.20 16.78 10.46 TelItalia .68e 5.3 ... 15748 13.81 12.75 12.85 -1.14 12.66 8.47 TelItaliaA .83e 7.7 ... 1941 11.47 10.80 10.81 -.66 26.37 17.50 TelSPaulo 1.87e 7.8 ... 4620 24.46 23.07 23.97 -.42 44.57 32.95 Teledyne


89.62 53.21 TelefEsp 5.25e 7.8 ... 40052 73.45 67.09 67.16 -7.55 19.00 12.69 TelMexA 1.35e 8.7 ... 160 15.60 15.25 15.57 -.02 19.12 13.00 TelMexL 1.35e 8.5 ... 22698 15.81 15.31 15.81 +.13 36.79 28.84 TelData .45 1.2 24 5405 36.79 35.36 36.36 +.22 31.45 25.17 TelDta spl .45 1.4 ... 1159 31.45 30.28 31.19 +.22 9.45 5.36 Tellabs


19.94 14.62 TelmxIntl 19.78 14.42 TelmxIntA


44.97 28.75 Telus g 2.10f ... ... 3868 44.68 43.38 44.19 +.10 32.45 21.26 TmpDrgn 1.24e 1.1 q 1277 30.25 29.45 29.67 -.37 17.50 12.91 TmpEMI 1.00a 5.9 q 4529 17.00 16.59 16.90 ... 36.96 20.69 TempurP


43.52 27.70 Ternium .50e 1.5 11 6429 34.91 33.82 34.01 -.97 u35.97 14.98 TeslaMot n 14.64 8.00 TetraTech


64.95 46.99 TevaPhrm .75e 1.5 18 168813 51.00 49.51 50.69 +.11 32.56 22.28 TexInst .52f 1.6 14 386790 32.56 31.72 32.20 +.26 25.30 15.88 Textron .08 .4 cc 93840 22.51 21.30 22.06 +.46 57.40 41.74 ThermoFis 45.89 33.15 ThmBet


... 21 67397 51.87 50.43 51.47 +.27 ... 18 7433 45.27 43.07 44.81 +.68


39.31 30.59 ThomsonR 1.16 3.1 36 26121 37.25 36.11 36.97 +.28 91.49 67.98 3M Co 2.10 2.5 15 123416 85.07 83.14 84.40 -.61 20.20 8.23 TibcoSft


... 42 55658 19.99 18.94 19.87 +.66


57.08 37.99 Tidwtr 1.00 2.1 14 16688 48.56 47.17 47.79 -.37 61.58 35.81 Tiffany 1.00 1.7 24 159531 61.58 57.25 60.60 +2.57 u2.27 1.10 Tii NtwkT


... 21 23541 2.43 1.70 2.30 +.52 40.83 28.33 THorton g .52 ... ... 9166 40.83 39.16 40.02 +.48


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week High Low Stock


168.60 42.91 Bar iPVix rs 151.27 118.79 CurEuro 43.67 18.03 DrxEMBll s 67.00 19.16 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


56.49 42.72 ReinsGrp .48 1.0 8 13636 51.09 49.76 50.19 -.31 55.47 34.58 RelStlAl .40 .9 14 19180 45.44 43.67 44.25 -1.06 62.87 50.46 RenaisRe 1.00 1.6 4 12717 62.51 60.02 62.02 +1.54 28.88 18.76 Repsol 1.15e 4.6 ... 33261 26.60 24.80 24.88 -2.41 32.95 25.15 RepubSvc .80 2.8 22 70890 28.61 27.80 28.27 +.10 76.95 42.53 RschMotn 35.33 23.51 ResMed s 19.87 9.61 Revlon


33.41 18.18 ReynAm s 1.96f 6.2 13 81872 32.18 31.41 31.66 -.62 5.72 3.24 Richmnt g


72.35 39.30 RioTinto s .90e 1.4 ... 60699 67.85 64.62 65.51 -2.50 1.77 .86 RiteAid


35.32 9.81 Riverbed s


... ... 2551 5.29 5.05 5.06 -.04 ... dd 89734 .97 .90 .94 +.04


32.25 21.16 RobtHalf .52 1.9 77 26953 28.15 26.68 27.85 +.82 67.75 42.44 RockwlAut 1.40 2.1 22 28036 67.48 65.32 67.09 +.87 68.04 51.85 RockColl .96 1.7 16 50668 56.81 54.10 56.41 +.66 38.67 20.20 RockwdH


40.82 28.13 RogCm gs 1.28 ... ... 9476 36.62 35.31 35.71 -.78 73.49 49.84 Roper


65.70 42.30 RossStrs .64 1.0 15 43477 65.69 63.05 65.67 +1.62


... 21 16495 38.67 36.50 37.96 +.46 .38 .5 24 13074 73.49 70.29 72.77 +.73


... cc 184498 35.32 31.23 34.81 +3.36


... 11 373481 60.29 57.57 59.20 +.54 ... 26 43349 32.68 31.77 32.18 -.47 ... 12 3502 10.15 9.65 10.08 +.21


5.56 5.17 5.25 -.25


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 59.51 45.85 iS Eafe 64.48 53.02 iSR1KV 56.05 45.03 iSR1KG 68.11 56.02 iSRus1K 82.41 55.63 iSR2KG 74.66 56.86 iShR2K 40.44 33.33 iShUSPfd 57.97 41.58 iShREst 61.07 48.00 iShFnSc 37.11 25.39 JPMAlerian 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


Div .01e 5.68e Last 45.76


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 1.38e 1.28e .72e


1.11e .47e .79e


2.89e 1.88e .59e 1.81 .11p .08e


2.54e .33e


131.98 34.18 19.50 30.00 25.41 12.54 21.47 58.95 10.62 59.75 44.88 13.29 23.65 74.81 29.38 23.45 18.64 10.27 53.51 13.70 58.76 13.32 44.51 13.95 16.59 26.13 43.20


119.30 44.80 51.33 97.07 55.37 60.81 54.95 66.05 82.10 73.22 39.32 54.33 52.68 35.81 58.61 34.39 38.90


128.00 25.26 29.04 23.21 52.77


Chg. +1.31


-4.38 -3.69 -.80


+1.28 +2.42 +.76


-1.54 +1.78 +.27


-1.85 -2.31 +.06 -.97


-2.45 -.17 -.82 -.59 -.22


-3.01 -.31 -.79 -.51


-1.76 -.13 -.67 -.61


-1.46 -1.35 -1.71 -1.38 +.48


-2.40 -.79 +.03 -.61


+1.48 +.77 -.18 +.60


-1.09 -.03 -.67 -.56 -.24


-2.98 +.60 +.05 +.54 +.30


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 47.70 17.62 ProUSRE rs 26.98 16.50 ProUShtFn 77.90 46.57 ProUFin rs 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 26.41 16.20 ProUShEuro 108.28 84.79 RetailHT 114.63 96.17 SpdrDJIA 139.15 102.28 SpdrGold 157.13 122.05 SP Mid


122.95 101.13 S&P500ETF 52.40 41.51 Spdr Div 20.00 13.59 SpdrHome 29.22 20.72 SpdrKbwBk 41.32 35.03 SpdrLehHY 29.79 20.12 SpdrKbw RB 47.39 34.09 SpdrRetl 48.95 36.95 SpdrOGEx 62.89 43.71 SpdrMetM 31.79 24.14 SemiHTr 36.71 27.67 SP Matls 33.16 27.49 SP HlthC 29.27 24.95 SP CnSt 36.61 28.21 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 63.10 51.46 VangTSM 57.65 40.33 VangREIT 49.33 35.30 VangEmg 28.72 19.78 WTIndia


1.25e 1.83e .55e .14e


Div .40e .43e


.09e .10e


.01e .48e


Last 46.72


26.99 49.60 22.90 76.23 12.48 42.54 35.82 19.80 19.09 55.08 41.59 14.57 37.17 23.48


171.74 10.60 13.56 12.22


121.00 20.79


1.79e 2.57e


1.54e 2.31e 1.68e .12e .11e


4.21e .30e .57e .20e .35e .55e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


102.94 110.64 133.11 155.96 118.80 50.93 15.59 22.15 39.70 22.60 47.37 48.25 60.39 31.49 34.87 30.58 28.50 36.31 62.51 14.42 32.70 24.25 30.86 6.06


35.97 61.50 53.81 45.60 24.60


Chg. +.49


+.58


-1.23 +.52 +.81 -.19


-1.02 -.46 -.54 +.78


-2.64 -.92 -.35 +.77 +.67


-5.46 +.43 +.48 -.54


-6.00 +1.30 +1.05 -1.37 +.91


+1.44 -1.49 -.14 +.03 -.73 -.72 -.42


+1.37 -.39 -.60 +.67 -.52 -.42 -.31 +.07


-1.08 -.44 -.06 -.06 -.27 +.13 +.75 -.31 +.63


-1.61 -1.24


47.79 32.91 Tenaris .68e 1.6 ... 56293 44.04 42.78 43.70 -.61 37.64 14.14 Tenneco 41.98 26.80 Teradata 13.37 8.52 Teradyn


... 19 25523 36.47 34.69 36.43 +1.10 ... 30 25700 37.64 35.35 36.90 +.71


... 23 36227 41.37 39.76 41.00 +.90 ... 8 297158 12.85 12.00 12.58 +.72


.08 1.2 11 252727 6.68 6.30 6.45 -.23 ... ... ... ...


18.19 ... ... 13 2858 41.11 39.43 40.89 +.39


... dd 41602 11.21 10.71 11.10 +.03 ... 21 12469 22.50 22.00 22.05 +.01


... 26 3293 19.33 18.24 19.22 +.51 ... 8 77780 49.31 47.51 49.00 +1.04


.82 4.9 14 47932 17.16 16.73 16.88 -.07 .60 1.3 14 76196 46.56 45.59 46.35 +.26


... 18 305917 17.37 16.57 16.99 -.24 ... 17 28906 25.99 24.79 25.69 +.65


... 4 12598 3.79 3.56 3.69 -.07


... cc 1089 3.57 3.25 3.35 -.14 ... ... 8781 6.33 6.03 6.08 -.25


31.51 20.95 Starbucks .52 1.7 25 276883 31.51 30.15 31.14 +.38 60.00 30.72 StarwdHtl .30f .5 58 59262 58.19 55.09 57.77 +1.11 48.80 32.47 StateStr .04 .1 dd 119504 44.13 41.94 43.84 +.40 26.68 18.39 Statoil ASA1.02e 5.0 ... 65245 20.92 20.20 20.35 -.85 6.60 3.93 StealthGas


... dd 698 5.43 4.85 5.16 +.26 ... 16 277 7.54 7.12 7.21 -.15 ... 89 53939 2.73 2.63 2.68 -.02


7.70 4.45 Slcnware .41e 8.0 ... 47294 5.23 5.06 5.15 +.02 37.20 13.04 SilvWhtn g


... ... 36935 41.01 36.96 40.02 +2.72 ... 55 342440 36.24 34.62 35.15 +.45


50.80 29.07 SinopcShng 4.40e 9.3 ... 470 48.64 46.90 47.50 -.34 1.61 .56 SiriusXM u26.16 11.93 SkywksSol


... 8 52091 63.00 57.97 61.81 +2.17 ... 70 713529 1.40 1.35 1.40 +.00


... 35 143502 26.17 23.79 25.99 +1.87


22.21 12.55 ShipFin 1.44f 6.7 9 9418 22.21 21.38 21.39 -.62 74.30 56.21 Shire


... 16 23800 31.67 29.97 30.02 -.88 ... ... 1420 76.88 73.01 75.37 -1.45 .34e .5 73 10782 73.84 72.77 73.41 -.55


... 4 512770 14.79 13.80 13.89 -1.04 .52 2.2 15 40350 23.40 22.42 23.26 +.39 ... dd 6846 3.11 2.87 3.07 +.05 ... 42 27056 67.22 63.07 66.06 +2.31


18.62 8.19 SndySpr .04 .2 cc 1128 17.96 17.14 17.82 -.12 20.30 7.74 Sanmina


... 10 49142 11.30 10.80 10.86 -.21


... 29 38 22.10 20.66 21.60 +.68 ... 14 87367 39.72 38.76 39.11 -.44 ... cc 176060 146.45 135.28145.83 +9.09 ... 9 464147 45.60 41.05 44.95 +4.97


... ... 16397 12.99 12.04 12.07 -1.33 ... 24 64419 42.02 40.11 41.38 -.91


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


.12 .8 dd 28530 15.02 14.25 14.37 -.57 S


59.87 41.84 Trchmrk .64f 1.1 10 17796 58.91 57.47 58.15 -.82 77.57 57.80 TorDBk g 2.44 ... ... 22145 74.04 71.79 73.35 -.03 67.52 43.07 Total SA 3.13e 6.2 ... 125320 52.78 49.81 50.15 -3.04 17.75 13.41 TotalSys .28 1.8 15 35199 15.66 15.24 15.43 -.19 91.97 67.56 Toyota 1.05e 1.3 41 22196 78.97 77.08 78.36 -.11 42.78 22.88 TractSup s .28 .7 20 11037 42.50 40.80 42.29 +.80 38.59 25.80 TrCda g 1.60 ... ... 10153 35.89 34.90 35.61 +.24 23.30 17.60 Trnsalta g 1.16 ... ... 2381 21.02 20.44 20.99 +.53 55.44 44.08 TransAtlH .84 1.6 8 26768 51.90 50.80 51.39 -.38 u69.21 42.17 TransDigm 94.88 41.88 Transocn


57.55 47.35 Travelers 1.44 2.6 8 144290 55.19 53.93 54.37 -1.12 26.51 15.39 Trex


38.19 21.93 TrimbleN 8.69 3.65 TrinityBio


... 27 8524 69.24 67.19 69.07 +.80 ... 8 168780 68.26 65.60 66.51 -1.82


54.15 36.12 Tuppwre 1.20f 2.6 13 14571 48.43 46.91 47.00 -1.20 19.99 12.16 Turkcell .66e 3.7 ... 33753 18.31 17.08 17.64 -1.14 24.60 8.77 TwinDisc .28 1.2 47 1979 24.44 23.01 24.22 -.02 33.95 22.51 TycoElec .64 2.0 15 52669 31.96 30.87 31.37 -.60 40.61 33.84 TycoIntl .85e 2.2 16 137998 38.07 37.14 37.89 -.06 20.57 11.94 Tyson


.16 1.0 8 177449 16.66 16.01 16.18 +.54 U-V


18.48 12.26 UBS AG 24.10 14.20 UDR


30.90 23.18 UGI Corp 1.00 3.3 13 13207 30.50 29.70 30.29 +.13 53.25 35.09 URS


12.26 3.08 US Airwy 6.50 3.50 USEC


... ... 220278 16.36 15.24 15.36 -1.28 .74f 3.3 dd 56322 22.49 21.86 22.32 +.21


... 12 16081 40.41 39.38 39.77 -.79 ... 7 172519 11.98 10.90 11.70 +.62 ... 18 60783 5.88 5.43 5.88 +.35


66.14 41.46 Ultrapar 1.40e 2.4 ... 3491 62.01 59.37 59.44 -2.42 u57.14 23.72 UndrArmr


... 16 64265 48.68 46.46 47.24 -1.10 ... 47 29000 57.22 53.89 56.50 +2.25


20.46 12.25 UTiWrldwd .06 .3 40 8428 19.96 19.17 19.67 -.01 53.90 37.10 UltraPt g


33.10 26.02 UnilevNV 1.11e 3.8 ... 85740 30.98 29.31 29.42 -1.58 32.41 25.74 Unilever 1.11e 3.9 ... 37308 30.24 28.77 28.83 -1.46 92.71 60.41 UnionPac 1.52f 1.7 18 110983 91.81 88.32 90.10 -1.34 40.41 17.04 Unisys


31.99 16.68 UBWV 1.20 4.5 17 3948 27.10 26.01 26.69 +.15 29.75 9.29 UtdContl


70.95 36.93 USSteel .20 .4 dd 272218 48.39 46.06 47.34 -.52 77.09 62.88 UtdTech 1.70 2.3 16 133709 76.21 73.70 75.28 -.03 63.68 44.06 UtdTherap


43.80 27.59 UnvHlth s .20 .5 15 26737 41.17 39.24 40.95 +.72 26.42 18.48 UnumGrp .37 1.7 8 65687 22.12 21.45 21.69 -.48 40.84 29.03 UrbanOut


20.35 13.58 UrsBidA .97 5.2 31 2081 19.20 18.52 18.77 -.15 89.30 69.24 VF Cp 2.52f 3.0 16 23549 84.45 81.94 83.82 +1.27 54.00 26.28 VSE Corp .24 .8 7 666 31.38 29.56 29.98 -1.54 34.71 23.58 Vale SA .76e 2.4 ... 635578 32.86 31.36 31.80 -.79 30.34 19.89 Vale SA pf .76e 2.7 ... 258073 29.38 28.10 28.67 -.57 28.50 13.46 ValeantPh .38a 1.5 17 71480 25.96 24.57 25.56 +.97 21.49 15.49 ValeroE .20 1.0 dd 233950 19.87 19.20 19.56 -.01 30.20 23.14 Validus


34.05 25.11 Valspar .64 1.9 15 42877 34.05 31.97 33.75 +1.83 12.62 6.04 VandaPhm 65.88 35.50 VarianMed


56.20 40.36 Ventas 2.14 4.1 29 41860 52.26 50.97 51.91 +.45 37.16 23.13 VeoliaEnv 1.63e 5.8 ... 11882 30.61 27.79 27.93 -2.87 35.94 12.86 VeriFone 13.75 7.48 Verigy 35.68 21.21 Verisign 31.75 26.65 Verisk


39.76 27.89 ViacomB .60 1.6 13 116201 38.36 37.08 37.90 -.34 25.40 14.75 ViadCorp .16 .7 dd 2127 24.45 22.59 24.27 +1.27 21.65 13.48 VimpelCm .33e 2.1 12


20.00 12.32 VimpelC n .46p ... ... 94464 15.80 15.16 15.40 +.52 27.29 13.48 VirgnMda h .16 .6 ... 173155 27.29 25.32 25.60 -1.46 7.69 3.30 VA Cmce 97.19 64.90 Visa


15.78 ...


33.31 23.13 VivoPart 1.13e 3.7 ... 39291 30.99 29.15 30.55 -.08 89.18 40.21 VMware 27.30 13.21 Vocus


... 97 71496 82.43 78.86 81.12 +.22 ... cc 7246 27.30 24.94 25.22 -.59


28.52 18.21 Vodafone 1.33e 5.1 ... 199042 26.82 25.79 25.93 -1.01 91.67 61.25 Vornado 2.60 3.2 30 43380 82.46 79.67 81.76 +1.54 59.90 35.40 VulcanM 1.00 2.6 dd 25476 40.03 38.70 38.76 -.79


W-X-Y-Z


33.97 24.69 WP Carey 2.03f 6.9 15 2386 30.05 29.56 29.63 -.32 61.43 43.19 WPP plc 1.26e 2.2 ... 1641 58.86 56.12 56.73 -2.54 4.65 1.85 WSB Hldgs u51.25 22.65 WABCO


56.27 47.77 WalMart 1.21 2.3 13 377065 54.60 53.56 53.74 -.65 39.80 26.26 Walgrn .70 2.1 16 190884 35.19 33.63 33.68 -1.08 106.69 57.62 WalterEn .50 .5 17 64460 105.37 100.02104.05 -1.86 25.32 15.19 WarnerCh s 8.50e ... 10 59006 20.73 19.83 20.35 +.23 547.58 295.56 WshPst 9.00 2.4 12 1564 392.00 377.28 380.63 -5.70 34.11 24.60 WREIT 1.74f 5.6 59 10174 30.87 29.91 30.71 +.46 27.79 20.46 WasteCon s .30 1.2 24 17270 26.23 25.76 26.04 -.12 37.25 31.11 WsteMInc 1.26 3.6 17 135312 35.44 34.81 34.92 -.30 78.91 55.97 Waters 52.20 35.17 WatsnPh 20.88 12.34 WeathfIntl 52.81 36.09 WebMD


22.68 11.85 WebsterFn .04 .2 dd 11313 17.06 16.52 16.80 -.21 26.07 17.71 WeinRlt 1.04 4.3 35 31462 24.16 22.97 24.14 +.74 41.30 32.56 WeisMk 1.16 2.9 15 1228 39.62 38.61 39.33 +.42 39.12 22.25 Wellcare 70.00 46.52 WellPoint


34.25 23.02 WellsFargo .20 .8 10 858580 27.36 26.53 26.65 -.84 5.55 3.83 WendyArby.08f 1.6 29 119182 4.93 4.61 4.89 +.14 24.59 18.11 WernerEnt .20a .9 23 27524 21.63 20.64 21.44 +.57 44.84 32.74 WestPhm .68f 1.8 17 3432 38.85 37.49 38.56 +.20 25.90 20.22 WestarEn 1.24 4.9 14 35863 25.40 24.85 25.19 +.13 10.11 6.67 WstAstHI2 1.02 10.4 q 5823 9.85 9.66 9.81 +.04 13.03 11.73 WAstInfOpp .48 3.8 q 5378 12.80 12.55 12.72 +.12 47.44 23.06 WDigital


20.26 14.65 WstnUnion .24 1.3 14 171564 18.28 17.85 18.15 +.06 14.40 6.51 Westmrld


... 6 113885 34.17 32.81 33.76 -.22 ... dd 409 11.15 10.60 10.61 -.53


133.55 85.72 Westpac 6.63e 6.5 ... 1079 107.85 100.99102.05 -5.40 19.72 12.43 Weyerh .20a 1.2 dd 116059 17.36 16.83 17.03 -.15 118.44 70.64 Whrlpl 1.72 2.3 10 44389 76.65 73.97 75.00 -1.62 110.00 60.45 WhitingPet 48.02 24.94 WholeFd


... 31 20872 110.00 106.56108.75 -.63 ... 33 61459 47.27 45.38 47.01 +1.30


24.66 17.53 WmsCos .50 2.2 32 195220 23.42 22.75 22.90 -.61 48.95 26.19 WmsPtrs 2.75f 5.8 16 8571 47.34 46.42 47.12 +.38 36.82 18.42 WmsSon .60 1.8 20 87726 34.04 32.07 33.47 +.85 34.98 26.00 WillisGp 1.04 3.2 18 14846 32.97 32.12 32.48 -.52 20.23 3.95 WilmTr .04 1.0 dd 45377 4.22 3.98 4.04 -.19 27.76 17.11 WimmBD .26e 1.1 ... 5240 25.74 24.02 24.63 -.58 13.36 6.02 Windstrm 1.00 7.6 20 112603 13.22 12.99 13.14 -.11 17.43 8.10 Winnbgo


... 30 7688 10.65 10.00 10.54 +.21


16.81 11.30 Wipro s .08e .6 ... 13414 13.93 13.54 13.71 +.18 u60.56 44.73 WiscEn 1.60 2.7 16 19716 60.66 59.17 60.20 +.35 50.33 32.82 WooriFn


... ... 145 36.76 34.12 36.76 +.94


17.97 11.27 Worthgtn .40 2.5 20 13664 16.09 15.51 15.97 -.06 30.83 18.05 Wyndham .48 1.7 17 49456 29.34 28.25 29.06 +.26 117.50 58.21 Wynn 1.00a 1.0 dd 61553 105.96 101.00102.09 -.90 22.52 15.59 XL Grp .40 2.0 19 139399 20.05 19.36 19.75 -.43 24.36 19.81 XcelEngy 1.01 4.3 14 69611 23.68 23.30 23.45 -.11 11.96 7.55 Xerox 29.40 22.21 Xilinx


.17 1.4 17 241963 11.80 11.33 11.76 +.08 .64 2.3 13 209745 27.98 26.89 27.52 +.35


45.99 33.70 YPF Soc 2.88e 7.1 ... 770 41.13 39.59 40.30 -.86 19.12 12.94 Yahoo


... 24 12992 37.71 36.49 37.32 +.24 ... 14 48419 50.73 49.57 50.11 -.40


... 21 537429 16.65 16.04 16.22 -.35


14.37 9.16 Yamana g .12f 1.1 27 229063 11.62 11.13 11.26 -.23 32.26 18.29 YanzhouC .37e 1.3 ... 15013 28.68 27.34 27.87 -1.01 52.47 32.49 YumBrnds 1.00 2.0 22 94099 50.89 49.47 50.05 -.74 38.83 24.14 ZebraT 64.77 46.27 Zimmer


30.29 12.51 ZionBcp .04 .2 dd 124231 20.46 19.13 19.50 -1.00 3.97 3.28 ZweigTl .40 10.8 q 36783 3.75 3.58 3.65 -.04


17.31 ... SMALLERLOCALSTOCKS Sales 90087 22


Stock


AmCapLtd AnnapBcp


CarrollB .08m CtrVABcs h CoStar


... ... 48127 36 31.50 35.32 +4.33 ... 18 35105 10.87 10.16 10.79 +.36


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


P/E 6


12 ... ...


83 ... ... ... ... ...


RGC Resc 1.36f 16 Sinclair .43e StanlFrn


... ...


12 11 17 40


100s 20


116


1998 5046 1183 3894


10018 488 56


10698 527 500


16151 3948


15922


High 7.50 4.25 5.42 1.03


Weeks


Low 7.22 3.87


d3.97 .90


53.25 12.14 1.21 .65


9.00 2.38


31.69 8.41 3.32


15.94 4.70


27.10 63.58


51.00 11.57 1.01 .41


8.17 2.35


30.45 7.85


d3.07 15.17 4.50


26.01 61.61


Last 7.35 3.87 4.90 1.03


53.06 12.03 1.11 .53


8.94 2.38


31.41 8.39 3.22


15.94 4.52


26.69 62.65


... dd 12124 28.63 27.74 28.18 +.11 ... 5 248026 61.00 57.00 57.10 -1.51


... 21 20319 78.91 77.03 78.01 -.72 ... 26 36647 50.27 48.85 49.18 -1.07 ... 90 564819 20.48 19.63 19.90 -.15 ... 28 3931 52.10 50.85 51.93 +.73


... dd 144 2.79 2.30 2.66 +.07 ... dd 12704 51.40 48.77 51.11 +1.52


40.00 30.96 WGL Hold 1.51 4.0 19 13149 38.04 36.88 37.55 +.43 51.77 35.04 WMS


... 23 11528 44.22 42.76 43.64 -.28


... 10 3210 5.92 5.33 5.77 +.11 .60f .8 19 140238 76.98 74.51 75.48 -1.57


... dd 378 3.39 3.11 3.34 +.09 ... dd 45648 34.61 33.10 34.28 +.03


... 26 21353 65.88 64.01 65.52 +.52


34.13 25.79 VerizonCm1.95f 6.1 cc 474006 32.67 32.10 32.21 -.38 4.74 1.98 Versar 44.24 31.25 VertxPh


... 38 52207 35.10 33.26 34.70 +.89 ... dd 60788 8.88 8.01 8.68 +.55 ... 6 65379 35.68 34.36 35.29 +.44 ... 35 19036 30.95 29.90 30.46 -.27


... 24 145520 38.73 36.96 38.46 +1.20 ... dd 5382 25.46 23.61 24.94 +.84 ... 30 2202 47.18 45.50 46.91 +.13


... dd 3294 18.59 17.51 18.45 +.52 ... 60 14576 37.79 35.80 37.69 +.80 ... 13 3360 8.55 7.40 8.05 -.57


63.98 41.00 TW Cable 1.60 2.6 18 59564 62.87 60.93 61.29 -1.00 34.07 26.43 TimeWarn .85 2.8 13 358428 30.83 29.61 30.31 -.23 45.13 22.03 Timken .72f 1.6 20 25461 45.13 43.49 44.33 +.28 22.93 9.67 TitanMet 23.67 15.57 TollBros


... 49 53046 17.65 17.01 17.26 -.35 ... dd 101781 18.73 17.35 17.85 -.07


EZ EE


G7


4.24 2.50 UtdMicro .08e 2.7 ... 71594 3.07 2.91 2.97 -.05 70.89 55.77 UPS B 1.88 2.7 21 130740 69.87 67.43 69.10 -.01 28.43 20.44 US Bancrp .20 .8 15 373787 24.79 23.92 23.97 -.90 48.00 33.84 US Cellular


37.95 27.13 UtdhlthGp .50 1.4 9 306600 37.42 35.57 35.88 -.12 56.21 35.36 UnvslCp 1.92f 4.4 9 5741 43.18 40.66 43.17 +1.45 26.98 10.30 UnivDisp


... 40 15922 63.58 61.61 62.65 -.27


... 5 17190 22.89 21.61 22.65 -.05 ... dd 119057 29.25 27.75 28.86 +.24


.88 3.0 4 20645 29.70 29.17 29.46 +.06 ... dd 6070 8.93 8.11 8.19 -.78


Chg. -.10 -.03 -.05 +.08


+1.57 +.03 +.01 +.05 +.51 +.01 +.70 +.35 +.06 +.39 -.07 +.15 -.27


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