SUNDAY, DECEMBER 12, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


52 Week


45.12 36.12 DomRescs 1.83 4.4 14 120210 42.47 41.32 41.62 -.80 16.35 11.01 DmRsBW 1.16e 7.5 14 1280 15.86 15.17 15.52 +.08 u83.98 46.24 Domtar grs 1.00 1.2 9 28721 84.58 80.87 83.93 +2.09 u57.85 37.24 Donldson .52f .9 25 12185 58.16 56.64 58.14 +1.21 23.20 14.87 DonlleyRR 1.04 5.9 12 76554 17.74 16.75 17.73 +1.00 7.19 1.08 DoralFncl 58.66 40.22 Dover


... 18 199023 32.00 30.58 31.07 -2.36 ... 20 73439 57.35 54.64 56.66 +.12


u34.10 22.42 DowChm .60 1.8 23 360043 34.17 33.10 34.07 +.71 40.24 26.30 DrPepSnap 1.00 2.7 18 92085 37.64 35.91 37.42 -.22 44.77 26.61 DrmWksA 30.58 20.40 DressBarn 42.58 27.46 DresserR 83.80 40.38 Dril-Quip


4.50 2.73 DoverDG .12 3.5 14 696 3.49 3.39 3.42 -.07 2.40 1.21 DoverMot


... dd 17826 1.49 1.36 1.42 +.03 1.10 1.9 18 47989 58.66 57.14 58.45 +.66


... dd 945 1.85 1.60 1.81 +.01


114.95 84.00 EOG Res .62 .7 45 93575 96.07 90.73 90.75 -2.99 47.43 32.23 EQT Corp .88 2.0 29 56920 43.88 42.39 43.05 +.26 14.49 9.90 EagleBncp 6.08 3.91 EagleBulk


49.52 31.02 DuPont 1.64 3.4 14 342751 49.52 47.82 48.62 -.62 28.19 15.69 DuPFabros .48 2.2 96 30561 23.22 21.66 22.10 -.96 18.60 15.47 DukeEngy .98 5.6 12 362459 17.86 17.19 17.53 -.26 84.95 65.34 DunBrad 1.40 1.8 15 12465 79.31 77.52 79.06 +1.26 19.90 11.15 ETrade rs 31.64 19.06 eBay 22.35 16.44 EMC Cp 54.16 35.10 ENI


... 21 35843 31.34 30.17 31.23 -.01 ... 13 32898 26.23 25.39 26.20 +.49 ... 25 25531 42.58 40.43 40.75 -1.45 ... 29 16243 83.80 79.90 81.11 +.97


2.51e 5.8 ... 30155 43.27 41.91 43.12 +.79


... dd 100149 16.08 15.40 15.97 +.38 ... 16 527373 30.81 29.41 30.69 +1.08 ... 28 666282 22.30 21.74 22.25 +.12


34.99 21.16 EagleMat .40 1.5 45 12997 27.05 25.90 26.80 -.10 20.55 13.88 EstWstBcp .04 .2 80 53275 19.32 18.16 19.30 +.92 42.62 33.11 Eastgrp 2.08 4.9 59 9746 42.62 40.33 42.26 +1.67 83.42 51.10 EastChm 1.88f 2.3 15 40466 83.03 80.96 81.17 -.42 101.79 60.83 Eaton


... 21 1560 13.79 13.16 13.60 +.10 ... 12 78688 5.39 5.02 5.08 -.08


51.92 23.47 Ecopetrol .97e 2.2 ... 12690 44.60 41.87 43.77 +1.89 38.99 30.37 EdisonInt 1.28f 3.4 10 177296 38.99 37.35 38.18 +.11 u70.57 41.22 EdwLfSci s


.70f 1.5 22 150086 48.54 46.64 47.99 +.40


14.08 8.94 ElPasoCp .04 .3 10 326823 14.06 13.30 13.45 -.41 35.74 23.35 ElPasoPpl 1.64f 5.0 17 25426 33.38 32.60 32.73 -.55 8.24 4.25 Elan


... 42 26758 71.37 67.79 71.29 +3.12


20.23 11.39 EldorGld g .05 ... 47 189747 19.10 17.48 17.93 -.85 20.24 14.06 ElectArts


25.90 15.25 EAndinA .95e 3.8 ... 269 25.32 24.40 24.73 -.19 31.75 18.87 EAndinB 1.04e 3.4 ... 878 31.50 30.29 30.52 -.37 31.43 19.93 EBrasAero .38e 1.3 ... 39463 30.77 28.87 29.28 -.48 19.98 12.36 EmergBio


... dd 191166 5.81 5.35 5.75 +.58 ... dd 272436 15.98 15.03 15.82 +.64


... 21 7675 19.75 18.11 19.75 +1.26


u57.62 40.52 EmersonEl1.38f 2.4 22 192671 57.64 56.03 57.64 +.80 58.42 42.47 EElChile 1.41e 2.4 ... 4156 57.97 56.50 57.56 +.17 63.39 38.02 EnbrEPtrs 4.11 6.7 21 10490 61.49 60.51 60.90 -.36 57.84 42.57 Enbridge 1.96f ... ... 14332 56.79 54.22 54.53 -2.23 35.63 26.02 EnCana g .80 2.8 15 155179 29.22 28.41 28.73 +.18 38.20 19.11 EndoPhrm


49.94 40.25 Energen .52 1.1 12 18286 47.42 44.90 46.96 +.96 77.09 49.25 Energizer 12.75 3.76 EngyConv


36.63 27.64 Equifax .64f 1.8 16 35200 35.84 34.98 35.36 -.14 110.57 69.42 Equinix


20.00 14.58 EqtyOne .88 5.2 65 61535 17.76 16.68 16.96 -.76 52.64 31.34 EqtyRsd 1.47e 2.9 cc 105567 52.64 50.89 51.56 -.44 12.39 8.94 EricsnTel .28e 2.6 ... 182893 10.93 10.48 10.62 -.34 64.00 36.87 ErieInd 2.06f 3.2 21 2827 64.00 62.84 63.77 +.75 117.12 76.35 EssexPT 4.13 3.7 cc 13897 116.23 110.12112.73 -1.25 78.82 47.09 EsteeLdr .75f 1.0 30 52130 78.82 77.22 78.09 +.76 89.11 68.71 EverestRe 1.92 2.2 9 13094 86.11 83.84 85.81 +1.50 22.52 13.25 ExcoRes .16 .9 10 74991 18.81 18.41 18.51 +.04 51.98 37.24 Exelon 2.10 5.2 11 224535 40.20 39.31 40.04 -.01 29.85 18.30 Expedia .28 1.0 17 124848 27.60 26.69 27.44 +.39 57.15 32.10 ExpdIntl .40 .7 38 68643 57.15 54.97 56.12 +.52 u54.80 37.75 ExpScrip s


u17.42 10.78 ExtraSpce .33e 1.9 41 63676 17.52 16.31 17.28 +.81 74.72 55.94 ExxonMbl 1.76 2.4 13 969974 72.22 71.06 72.18 +.99


F


u143 47.11 F5 Netwks 6.99 3.13 FBR Cap 33.35 24.00 FLIR Sys


u9.75 6.57 FNBCp PA .48 4.9 20 41331 9.80 9.19 9.78 +.47 48.33 30.78 FTI Cnslt


82.03 50.75 FMC Corp .50 .6 21 18690 82.03 79.73 81.40 +1.18 90.80 46.16 FMC Tech


u95.26 61.15 FactsetR .92 1.0 30 8056 95.65 92.60 95.45 +2.14 15.80 7.71 FairchldS


... 77 107217 143.55 135.72143.09 +3.81 ... dd 8094 4.01 3.75 4.00 +.18 ... 19 85760 28.39 27.54 27.97 -.42


51.81 27.15 FamilyDlr .62 1.2 19 89894 51.81 49.34 49.76 -1.31 u59.17 37.73 Fastenal .84f 1.4 36 41650 59.35 57.23 59.17 +1.39 97.75 69.78 FedExCp .48 .5 21 111130 94.67 92.10 93.98 -1.02 23.89 6.11 FedAgric .20 1.3 ... 5610 15.59 13.38 15.46 +1.92 85.00 61.93 FedRlty 2.68 3.5 39 24644 78.67 76.37 77.00 -1.16 10.30 4.91 FedSignl .24 3.7 43 19251 6.96 6.34 6.41 -.47 8.99 3.36 FelCor


... 29 36541 90.80 86.82 87.81 -1.05 ... 15 19223 37.43 35.80 35.99 -1.20 ... 28 115125 15.80 14.41 15.31 +.29


... 28 126157 55 53.60 54.76 +.56 ... 86 50572 85.76 82.28 84.83 +2.24


40.46 27.25 EngyTEq 2.16 5.5 35 8313 39.70 39.01 39.47 +.11 52.00 40.06 EngyTsfr 3.58 7.0 35 26810 51.70 50.42 50.80 -.31 30.70 13.76 Enerpls g 2.16 ... 40 34661 30.70 28.76 29.08 -1.01 25.42 17.50 Enersis .61e 2.6 ... 15486 24.03 23.43 23.76 -.28 52.32 33.33 ENSCO 1.40 2.8 11 59596 51.40 48.95 50.06 -.02 84.44 68.65 Entergy 3.32 4.7 9 108690 72.32 68.65 70.37 -2.02 44.32 29.05 EntPrPt 2.33f 5.7 20 81966 41.36 40.12 40.70 -.42 13.64 2.26 EntreM rs 9.15 4.23 EqualEn g


... dd 8843 7.02 5.25 5.44 -1.55 ... ... 3427 5.86 5.40 5.70 +.20


... dd 66827 5.05 4.55 5.01 +.43


... 13 43074 36.74 35.54 36.46 -.04 ... 12 22765 72.94 70.56 70.82 -2.03


36.08 25.60 EatnVan .72f 2.3 22 45170 31.78 30.73 31.53 +.34 16.84 13.14 EV TxAd 1.29 7.9 q 8396 16.66 16.26 16.28 -.17 13.23 9.21 EVTxMGlo 1.53 14.6 q 58561 10.95 10.44 10.48 -.32 52.46 40.66 Ecolab


2.32 2.3 19 66489 101.79 98.86 98.91 -.73


41.80 23.10 DrReddy .24e .6 ... 25606 41.80 40.31 40.48 -.55 70.14 44.11 DolbyLab 33.73 21.30 DollarGen 57.99 31.06 DllrTree s


Div Yld P/E 100s High Low Last Chg. ... 27 19642 67.92 65.51 67.34 +1.41


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


25.83 20.39 HuanPwr 1.23e 5.5 ... 4228 22.59 22.04 22.22 -.37 u60.59 37.98 HubbelB 1.44 2.4 18 13313 61.01 59.14 61.01 +.67 14.75 11.34 HudsCity .60 4.8 11 209821 12.47 11.88 12.41 +.32 u41.99 21.19 HughesCm 34.49 20.56 HumGen 61.33 40.10 Humana


40.71 29.45 HuntJB .48 1.2 28 74150 40.71 38.76 40.45 +1.31 7.40 3.60 HuntBnk .04 .6 dd 871231 6.86 6.23 6.84 +.43 16.90 8.17 Huntsmn .40 2.5 21 251601 16.90 15.58 15.87 +.10 45.98 27.65 Hyatt


8.80 2.96 Hypercom


... 29 36097 8.80 8.49 8.74 +.14 I


... ... 15720 45.98 43.97 44.87 +.72


58.22 32.68 ICICI Bk .53e 1.1 ... 131121 51.96 46.12 49.00 -4.31 u68.57 49.03 IdexxLabs 77.77 48.22 IHS Inc 11.45 6.78 ING


20.25 13.00 IAMGld g .08f ... 36 137356 17.57 16.45 17.48 +.73 28.13 20.86 ICF Intl


6.34 5.06 INGPrRTr .31 5.5 q 23188 5.78 5.51 5.60 -.10 u62.57 50.41 iShUSIdx 1.00e 1.6 q 2126 62.77 61.74 62.75 +.81 63.89 46.59 ITC Hold 1.34 2.2 22 6526 61.36 59.77 60.92 +.12 57.99 42.05 ITT Corp 1.00 2.0 13 75510 49.72 48.61 49.54 +.66 51.65 30.12 Icahn Ent 1.00 3.0 30 1111 35.17 33.25 33.79 -.41 u39.45 27.54 IDEX 52.72 40.33 ITW


... 35 5126 77.77 75.99 77.58 +1.35 ... ... 78599 10.33 9.71 10.33 +.30


u63.41 26.87 Illumina 27.68 10.97 Imax Corp


71.99 49.55 InfosysT .90e .3 30 37972 70.94 69.26 69.77 +.44 u44.22 30.12 IngerRd .28 .6 27 154514 44.60 42.38 44.41 +1.57 18.85 14.72 IngrmM


10.29 7.17 InlandRE .57 6.6 cc 14518 8.96 8.56 8.69 -.01 10.84 5.93 IntegralSy 13.93 4.05 ISSI


129.53 92.18 IntcntlEx


54.45 40.53 IntegrysE 2.72 5.5 29 91382 49.72 47.24 49.19 +1.38 24.37 17.60 Intel


... 5 17540 8.47 8.09 8.25 ... .72f 3.3 12 2773272 22.07 21.55 21.91 +.22


... 10 41874 18.77 18.29 18.60 +.20 ... dd 6314 10.84 9.46 9.71 +.04


20.09 13.72 IntCtlHtl .42e 2.2 ... 7689 19.67 19.19 19.39 +.14 15.60 9.51 Intermec 147.53116.00 IBM


u55.50 39.28 IntFlav 1.08f 1.9 17 20978 55.89 54.40 55.77 +.74 21.94 13.65 IntlGame .24 1.4 22 265863 17.61 16.32 16.87 +.54 29.25 19.33 IntPap u30.61 17.50 IntlRectif 84.05 41.67 InterOil g u11.14 6.21 Interpublic


11.30 3.71 Intersectns .60 5.7 cc 1081 10.50 9.77 10.50 +.34 48.94 28.98 Intuit 393.92246.05 IntSurg 24.38 16.37 Invesco


2.60 1.8 13 209456 146.30 143.52144.82 -.56


... 23 22218 119.42 116.10117.55 +.79 ... dd 12561 12.23 11.63 12.11 +.36


.50 1.9 54 229355 26.91 25.85 26.85 +.61 ... 17 33920 30.74 29.12 30.49 +1 ... cc 19919 81.20 76.51 77.18 -1.38 ... 35 353308 11.16 10.73 11.11 +.29


28.49 19.93 IronMtn .25 1.1 cc 85613 23.64 22.90 23.41 +.04 26.30 16.33 ItauUnibH .60e 2.6 ... 482162 24.07 22.47 22.85 -.93 30.03 11.69 IvanhM g


... 27 141159 48.55 46.29 48.39 +1.47 ... 31 34451 273.97 257.85260.07-11.25 .44 1.9 29 235679 23.39 22.67 23.23 +.24


... dd 294051 30.03 23.75 23.94 -3.03 J-K


50.96 30.06 JCrew 13.95 7.60 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 12 1747472 41.50 39.06 41.43 +1.82 18.49 10.17 Jabil


50.68 33.70 JacobsEng 35.11 25.50 Jarden


66.20 56.86 JohnJn 2.16 3.5 13 506825 62.96 61.69 61.91 -.65 40.15 25.56 JohnsnCtl .64f 1.7 17 246087 40.15 37.89 37.96 -1.07 24.72 13.05 JonesGrp .20 1.3 dd 81050 15.62 14.52 15.60 +.89 89.75 51.63 JonesLL .20 .2 28 19405 85.05 79.16 80.48 -4.56 47.36 25.79 JosABnk s 81.85 42.45 JoyGlbl 36.00 22.25 JnprNtwk 29.71 18.26 K12


28.44 20.15 Jefferies .30 1.1 18 60741 26.50 25.64 26.12 +.15 7.60 4.64 JetBlue


... 22 355179 7.24 6.31 6.75 -.15


20.13 9.43 KB Home .25 2.0 70 131655 13.06 12.02 12.62 +.19 31.42 17.28 KBR Inc .20 .7 15 74320 31.42 28.94 29.63 -.02 40.44 26.69 KLA Tnc 1.00 2.5 29 98368 40.44 39.40 39.48 -.68 22.81 16.45 KT Corp u49.87 28.35 KC Southn


54.50 37.06 KB FnclGp


... 14 29424 43.98 40.26 40.74 -2.07 .70 .9 19 68173 81.85 77.30 79.08 -.40 ... 48 277498 36.00 33.95 35.88 +1.56 ... 49 6325 27.50 25.97 26.93 +.86 ... ... 10520 49.80 48.57 49.57 +1.15


29.26 21.59 KA MLP 1.92 6.6 q 10912 29.26 28.66 29.10 +.15 56.00 47.28 Kellogg 1.62 3.3 15 169178 49.99 48.85 49.78 +.28 u38.17 23.45 Kennamtl .48 1.3 34 23662 38.48 36.58 38.24 +1.44 9.84 5.37 Keycorp .04 .5 dd 633353 8.44 7.89 8.38 +.18 67.24 58.25 KimbClk 2.64 4.3 13 130463 62.24 61.22 61.70 +.35 18.40 12.17 Kimco .72f 4.2 59 266234 17.81 16.96 17.15 -.13 71.72 57.01 KindME 4.44f 6.3 36 30965 71.48 70.00 70.52 -.11 64.82 50.19 KindMM 4.44t ... 83 11508 64.64 63.77 64.35 +.23 53.01 31.84 KineticC 14.25 7.18 KingPhrm


... ... 40124 21.03 20.35 20.78 +.09 ... 28 42802 50.07 48.37 49.98 +.69


21.12 14.84 Kinross g .10 .5 28 375676 19.59 18.12 18.44 -.31 58.99 44.07 Kohls 4.84 2.71 KopinCp 18.20 10.43 KoreaElc 32.67 26.48 Kraft


24.14 19.08 Kroger .42f 2.0 12 625826 21.11 20.53 20.65 -.46 51.08 37.35 Kubota 106.93 79.08 Kyocera


... ... 258 104.98 102.47102.76 -1.94 L


27.28 19.05 Ferrellgs 2.00 7.6 56 7034 26.69 25.90 26.15 -.56 24.46 13.67 FibriaCelu


16.07 12.60 FidlNFin .72 5.2 10 64801 13.96 13.65 13.95 +.25 30.78 22.13 FidNatInfo .20 .7 20 85242 28.45 27.78 28.25 -.23 15.95 9.43 FifthThird .04 .3 cc 789190 14.60 12.77 14.57 +1.30 31.14 19.82 FstCashFn 9.33 3.69 FstInRT


16.99 11.55 FstPotom .80 5.1 dd 14075 16.39 15.25 15.56 -.55 153.30 98.71 FstSolar


4.08 2.01 FstMarblhd


... 18 6138 31.14 30.19 30.91 +.16 ... dd 94733 8.71 7.90 8.60 +.59 ... dd 10368 2.12 2.01 2.02 -.03


u20.36 14.06 1stSrceCp .64f 3.1 18 1338 20.49 18.56 20.49 +1.14 47.77 33.57 FirstEngy 2.20 6.2 13 139929 36.16 35.45 35.65 +.02 59.28 44.80 Fiserv 8.38 4.86 Flextrn


27.27 12.26 FocusMda ... 18 68964 139.66 130.66138.20 +7.16


119.83 81.35 Flowserve 1.16 1.0 16 23046 116.19 110.90116.07 +4.75 u62.62 39.77 Fluor


... 18 51295 59.28 57.27 59.22 +1.01 ... 23 277926 7.94 7.40 7.87 +.39


.50 .8 26 103920 62.65 60.58 62.24 +.47 ... cc 78593 24.38 22.01 22.69 -1.24


58.05 39.74 FEMSA .64e 1.1 ... 19719 57.17 55.52 55.93 -1.31 19.74 9.46 FootLockr .60 3.1 1 133478 19.74 19.05 19.31 -.33 17.42 8.76 FordM


52.58 35.20 FordC pfS 3.25 6.3 ... 15291 52.40 51.75 52.00 -.17 16.43 10.19 ForestCA 34.17 24.17 ForestLab 37.16 18.65 ForestOil


... 8 3089913 16.92 16.35 16.73 -.07 ... dd 31236 16.14 15.44 15.85 -.07


26.65 17.26 FranceTel 1.77e 8.4 ... 35866 21.33 20.83 21.19 -.16 125.00 84.00 FrankRes .88 .7 19 69001 120.73 116.00118.06 -1.96 114.24 56.71 FMCG 2.00a 1.8 14 555437 114.24 106.70112.87 +3.92 64.12 47.19 FresenM .81e 1.4 ... 4373 60.00 58.34 58.90 -1.75 53.11 36.31 FresM pr .84e 1.8 ...


u24.21 19.15 FDelMnt .20 .8 14 10075 24.46 23.47 24.43 +.76 9.52 6.96 FrontierCm .75 8.0 16 527727 9.52 9.07 9.37 +.10 17.25 11.04 FrontierOil


G


u36.35 25.40 GATX 1.12 3.0 21 11690 36.93 34.81 36.77 +1.79 6.00 3.21 GSE Sy 7.30 3.52 GTSI


19.69 10.26 Gannett .16 1.0 6 358255 16.17 14.47 15.69 +1.08 26.34 16.62 Gap


70.10 37.04 GardDenv .20 .3 24 28341 70.10 68.01 69.30 -.13 40.47 26.11 Garmin 1.50f 5.0 9 97806 32.00 29.78 30.23 -1.61 33.78 16.85 Gartner 26.49 14.20 GencoShip


79.00 55.46 GenDynam 1.68 2.4 11 102034 69.73 66.96 69.56 +1.98 19.70 13.75 GenElec .56f 3.2 19 3658244 17.88 16.63 17.72 +.94 16.50 13.30 GenGrPr n


... 34 16485 33.30 32.21 32.39 -.74 ... 3 48134 15.65 14.89 15.16 -.11


8.82 3.58 GenMarit .04m 1.1 dd 87797 3.90 3.60 3.61 -.18 38.98 33.11 GenMills s 1.12 3.1 15 252947 35.86 34.96 35.70 +.09 35.99 33.07 GenMot n 6.21 3.35 GenOn En


18.71 13.20 Genpact .18 1.2 27 28604 15.10 14.54 14.95 +.14 30.28 16.54 Gentex .44 1.5 31 157747 30.28 26.12 29.04 +2.15 51.44 36.94 GenuPrt 1.64 3.2 18 74051 51.44 49.89 50.55 +.90 3.35 .43 GenVec h 19.36 10.26 Genworth 73.23 45.39 Genzyme


17.99 11.49 Gerdau .32e 2.4 ... 302768 13.63 12.76 13.54 +.77 6.67 4.37 GeronCp 32.73 19.59 Gildan 49.50 31.73 GileadSci


... dd 27472 .49 .45 .46 -.00 ... 20 283145 13.22 12.31 13.05 +.50 ... dd 168647 70.89 69.65 69.82 -1.09


54.52 34.61 GlobPay .08 .2 19 28069 44.28 41.73 44.10 +1.34 18.66 10.53 GolLinhas .40e 2.6 ... 41523 16.99 15.27 15.38 -1.61 18.34 10.88 GoldFLtd .16e .9 4 155156 18.34 17.49 17.79 -.33 48.94 32.84 Goldcrp g .36 .8 dd 476113 48.34 45.21 46.07 -.97 186.41129.50 GoldmanS 1.40 .8 10 246204 168.47 161.44168.47 +6.16 87.54 59.66 Goodrich 1.16f 1.4 20 38340 86.76 85.20 85.49 -.97 630.85433.63 Google u35.15 19.63 vjGrace


14.06 4.25 GladstnCap .84 7.1 15 3441 11.81 11.43 11.78 +.28 19.50 12.60 GladstnCm 1.50 8.0 cc 1576 18.97 18.50 18.64 +.03 8.00 4.40 GladstInv .48 6.1 12 3310 7.86 7.63 7.82 +.06 43.24 32.15 GlaxoSKln2.00e 5.0 ... 66844 39.71 38.66 39.64 +.45 9.00 2.58 GlimchRt .40 4.7 dd 33887 9.00 8.42 8.50 -.21 8.04 4.05 GloblInd


... dd 350063 6.34 4.72 4.87 -1.14 .30 1.0 18 30347 29.75 28.36 29.54 +.67 ... 11 387156 37.69 36.63 37.61 +.36


... dd 44036 6.99 6.36 6.90 +.45


... 24 103054 595.58 576.61592.21 +19.21 ... 14 17314 35.71 34.25 35.64 +.93


134.08 96.14 Graingr 2.16 1.6 21 19039 134.08 130.91133.67 +2.08 d13 2.50 GrtAtlPac


25.10 17.05 GpTelevisa .52e 2.1 ... 145417 25.10 24.15 24.46 +.07 22.27 15.76 GuangRy 59.00e 2.9 ... 3124 20.68 20.10 20.62 +.24 51.53 30.54 Guess .80f 1.7 16 50204 48.21 46.44 48.03 +1.03


H


29.00 23.85 HCC Ins .58 2.0 10 23611 28.79 28.20 28.79 +.09 38.05 26.70 HCP Inc 1.86 5.7 50 236381 34.16 32.32 32.36 -1.22 191.43109.85 HDFC Bk .81e .5 ... 27561 188.50 159.50167.08-21.00 59.69 43.25 HSBC 1.70e 3.2 ... 88959 52.95 51.80 52.60 +.02 41.69 21.10 Hallibrtn .36 .9 25 691420 41.69 39.80 40.22 -.93 3.74 .45 HampRB h


18.00 13.53 HancBkTh .91e 5.5 q 4700 16.58 15.97 16.54 +.74 31.45 20.95 Hanesbrds 21.49 13.01 HangrOrth


47.94 40.22 HanoverIns 1.00 2.1 15 11849 47.28 45.64 47.26 +1.04 54.75 24.01 HansenNat


36.13 21.26 HarleyD .40 1.2 dd 76126 34.14 32.96 33.69 +.44 53.36 28.10 Harman


30.46 18.81 HartfdFn .20 .8 9 357598 25.79 23.73 25.74 +1.80 50.17 29.68 Hasbro 1.00 2.0 18 38262 50.17 49.01 49.65 +.26 4.85 .68 HaupgDig


18.16 9.56 Haverty .10e ... 23 3302 13.33 12.09 13.29 +.90 6.84 2.63 Headwatrs


.82 3.0 22 48640 27.78 25.46 27.39 +1.66


... 16 14217 21.49 19.51 20.94 +1.44 ... 21 62924 53.42 48.94 49.07 -3.68 ... 49 37774 48.88 46.48 48.37 +.76


20.29 16.63 GtPlainEn .83 4.3 11 60616 19.60 19.17 19.27 -.05 14.78 9.80 GtChina .01e ... q 5373 13.16 12.72 12.90 -.18 38.86 19.87 GreenMtC s


... 72 423867 38.31 32.38 33.81 -2.47 ... dd 261362 3.36 .86 .93 -2.28 ... ... 242390 16.30 14.81 15.14 -.80


... ... 742587 34.89 33.53 33.81 -.74 ... dd 468804 3.79 3.50 3.58 -.04


... 9 142588 22.27 21.02 22.24 +.91 .40 1.9 12 349773 21.67 21.17 21.48 +.04


... cc 1865 3.60 3.36 3.36 -.23 ... 8 2389 4.89 4.58 4.75 ...


5.82 4.32 GabelliET .68f 12.2 q 25378 5.82 5.56 5.58 +.10 18.24 10.04 Gafisa s .14e 1.0 ... 105653 14.82 13.49 13.70 -.90 u29.25 21.88 Gallaghr 1.28 4.4 23 20754 29.41 28.57 29.37 +.48 25.75 17.12 GameStop


1 48.00 48.00 48.00 -2.00


38.85 24.98 Frontline 1.90e 7.5 12 53150 26.37 24.98 25.17 -.88 11.75 8.15 FultonFncl .12 1.3 18 42654 9.59 8.99 9.59 +.51


... dd 89595 17.25 16.40 17.15 +.60


63.51 37.05 FortuneBr .76 1.2 29 63366 63.51 60.94 63.01 +1.51 74.34 30.90 Fossil Inc 35.01 20.33 FosterWhl


... 22 30228 74.34 71.40 73.42 +1.16 ... 15 196143 33.97 30.44 33.45 +2.34


... 13 66790 32.71 31.91 32.68 +.37 ... 22 56936 37.16 34.31 34.71 -1.72


... dd 37151 6.88 6.43 6.86 +.34 ... ... 56612 17.17 16.12 16.73 -.17


u51.40 32.07 LamResrch 40.04 23.83 LamarAdv


97.81 66.11 L-3 Com 1.60 2.2 9 44127 73.14 71.25 71.39 -1.86 32.23 15.59 LAN Air .46e 1.5 36 16142 32.09 30.70 30.77 -1.11 21.59 13.75 LG Display 22.93 17.29 LKQ Corp 36.82 31.50 LPL Inv n 6.73 3.89 LSI Corp 85.91 69.49 LabCp


71.71 54.40 Landauer 2.20f 3.4 24 1958 69.21 63.19 64.02 -2.38 55.47 14.87 LVSands


36.47 24.00 LeggMason .24f .7 24 85853 36.47 34.57 35.14 +.09 25.15 17.89 LeggPlat 1.08 4.9 19 87600 22.21 21.67 22.18 +.37 u28.58 18.80 LeucNatl .25 .9 50 44603 28.65 27.01 28.44 +1.27 48.07 24.46 Lexmark


28.22 18.91 LaSalleH .44f 1.7 dd 38605 25.93 24.44 25.46 +.80 41.25 25.70 Lazard 95.56 58.00 LearCorp


4.98 3.82 LbtyASE .29e 5.9 q 33228 4.93 4.79 4.90 +.07 40.86 20.11 LibGlobA 38.47 20.14 LibGlobC 16.80 10.04 LibtyMIntA 62.68 22.35 LibMCapA 68.00 46.04 LibStarzA


35.35 27.18 LibtProp 1.90 6.2 82 38205 31.46 29.75 30.46 -.68 56.19 41.10 LifeTech


38.08 32.02 LillyEli 1.96 5.6 8 369344 35.08 33.81 34.98 +.84 35.48 17.58 Limited .60a 1.9 17 180285 32.21 30.63 31.54 -.29 33.55 20.65 LincNat .20f .7 13 296447 28.19 24.79 28.14 +2.93 34.87 25.87 LinearTch .92 2.7 18 90138 34.87 33.84 34.62 +.29 37.50 21.42 LinnEngy 2.64f 7.1 90 142873 37.50 35.50 36.95 +.29 17.32 9.02 Liquidity 9.72 3.90 LizClaib


87.19 67.68 LockhdM 3.00f 4.4 9 139162 69.83 68.02 68.84 -.34 40.34 30.22 Loews 23.29 13.17 Logitech


4.86 2.88 LloydBkg 1.45r ... ... 121561 4.34 4.10 4.34 +.14 6.20 3.19 LoJack


... dd 11466 6.20 4.90 5.98 +1.06 .25 .6 13 51349 38.81 37.80 38.77 +.64


116.26 68.86 Lubrizol 1.44 1.4 10 32599 111.72 103.43105.71 -4.12 u66.66 25.75 lululemn g


30.15 22.12 Luxottica .80e 2.8 ... 3567 29.12 28.28 28.78 +.20 31.85 14.86 LyonBas A


.44 1.7 19 935489 25.80 24.71 25.22 +.36 ... 52 217790 69.25 53.58 68.70 +15.32


... ... 221675 31.85 29.60 31.10 +.58 M


7.47 3.91 MCG Cap .37e ... 90 18042 7.29 6.78 7.23 +.19 24.22 17.11 MDU Res .65f 3.2 16 37260 20.77 20.03 20.33 -.22 u8.26 6.14 MFA Fncl .90f 10.9 9 162158 8.30 8.13 8.28 +.08 7.09 5.89 MIN h .57 9.1 q 30503 6.75 6.31 6.34 -.37 7.23 5.96 MMT .66 9.6 q 11144 6.99 6.69 6.84 -.11 13.80 4.58 MGIC


96.15 61.22 M&T Bk 2.80 3.3 19 59940 86.20 79.14 85.02 +4.16 13.17 3.25 MBIA


... dd 198209 10.36 9.50 10.00 -.36


u64.65 42.65 MSC Ind .88a 1.4 27 9431 64.89 63.33 64.83 +1.02 38.61 26.85 MSCI Inc


16.66 8.92 MGM Rsts


57.43 39.81 MagelMPtr 2.98f 5.4 20 13492 56.09 54.87 55.40 +.08 52.42 23.62 MagnaI gs .72 1.4 15 54596 52.42 50.00 50.28 -1.22 39.65 25.55 Makita .59e 1.5 ... 422 38.93 37.61 38.92 +1.34 51.83 34.69 ManTech


49.86 29.11 Macerich 2.00 4.5 52 88966 48.63 44.55 44.94 -3.30 26.32 15.34 Macys


... 12 10370 41.06 39.90 40.12 -.35


16.43 8.48 Manitowoc .08 .6 dd 160528 13.24 11.82 12.94 +1.01 u62.94 39.94 ManpwI .74 1.2 41 38093 63.31 59.53 63.21 +3.65 20.79 10.60 Manulife g .52 ... ... 230647 16.75 14.81 16.69 +1.74 36.43 27.64 MarathonO 1.00 2.8 12 264282 35.43 34.69 35.15 +.04 8.28 3.88 MarineP 392.55320.71 Markel


... cc 1194 7.00 6.23 6.95 +.66 ... 16 1349 364.99 350.00362.68 +1.46


43.33 20.96 MarkWest 2.56 6.1 cc 15972 42.30 40.79 42.00 +.45 u41.90 25.63 MarIntA .35f .8 41 116883 42.23 40.56 41.96 +.97 u26.96 20.21 MarshM .84f 3.1 22 112559 27 25.89 26.91 +.82 10.66 4.62 MarshIls .04 .7 dd 494649 5.95 5.45 5.90 +.30 25.03 17.09 Martek 7.45 4.25 MStewrt


100.33 71.50 MartMM 1.60 1.8 53 10490 90.95 88.14 90.50 +.89 22.87 13.87 MarvellT 18.78 9.94 Masco


... 40 23180 37.42 36.17 36.56 -.04 .20 .8 17 314055 25.83 24.91 25.49 +.43


89.71 70.24 Lorillard 4.50 5.5 13 59550 82.72 80.59 82.15 +.40 13.44 5.99 LaPac 28.54 19.35 Lowes


... 19 98837 53.90 51.96 52.76 -.32


... ... 19091 35.35 33.62 35.06 +1.26 ... 17 177852 16.22 15.82 15.99 +.04 ... dd 23693 62.68 58.52 61.77 +2.71 ... 21 25388 67.24 62.73 66.83 +1.92


... ... 31228 18.68 17.48 18.03 +.22 ... 26 29669 22.79 21.96 22.78 +.74 ... ... 14684 36.82 34.50 34.85 +.14 ... 33 295618 6.08 5.87 5.99 +.02 ... 16 32068 84.76 82.46 84.62 +.89 ... 12 96992 51.62 48.84 51.61 +2.39 ... dd 27336 40.04 38.16 38.74 -.60


... cc 1553010 50.04 45.24 45.35 -3.89 .50 1.3 dd 20416 38.95 37.65 38.57 +.66


... ... 18442 95.56 92.59 92.76 -1.27


... 8 38895 38.02 36.86 37.48 -.36 ... dd 125782 37.48 35.31 36.79 +1.33


7.66 2.56 KrispKrm


... 11 14270 41.89 40.77 41.24 +.03 ... 89 79105 14.21 14.19 14.21 ...


... 15 260657 55.94 53.37 53.64 -1.37 ... 29 12166 4.39 3.99 4.37 +.36 ... ... 28276 12.74 12.43 12.49 -.11 1.16 3.8 12 427321 31.22 30.10 30.75 +.43 ... 56 48776 7.50 7.04 7.31 +.01


... ... 736 48.28 46.47 47.00 -.96


... 18 75851 44.30 43.76 43.81 -.32 ... dd 174700 13.50 12.64 13.43 +.70


.28 1.7 21 195383 17.48 16.02 16.71 +.55 ... 22 49250 43.06 41.29 42.86 +1.58 .33 1.0 22 37368 31.70 30.68 31.57 -.06


43.54 35.18 ImpOil gs .44 ... ... 12172 37.67 36.71 37.51 +.42 40.94 26.61 IndiaFd .09e .2 q 13245 38.45 36.53 37.10 -.75 43.80 30.33 IndoTel 1.26e 3.5 ... 17067 36.71 35.20 35.59 -.87 35.85 24.00 Indosat .76e 2.4 ... 108 32.48 31.38 32.14 +.64 43.95 30.35 Inergy 44.44 22.10 Informat


.60 1.5 21 15815 39.62 38.63 39.52 +.24 1.36 2.7 16 245312 51.15 48.75 51.06 +.65 ... 90 41059 63.48 61.85 63.13 +.27 ... 36 31913 27.28 26.00 27.07 +.79


2.82 7.4 dd 22797 38.74 37.92 38.15 -.01 ... 59 26169 44.44 43.05 44.36 +.55


... 19 3219 27.23 25.38 27.01 +1.60 ... 31 9818 69.80 65.97 69.74 +3


... cc 1602 43.94 39.52 43.45 +3.46 ... dd 181491 26.25 23.89 24.01 -1.59 ... 8 60887 57.30 55.85 56.51 -.53


KLMNO WEEKLY STOCKS COMPOSITE PRICES 52 Week Hi Lo Stock


17.52 13.98 NTT DOCO .57e 3.5 ... 5690 16.61 16.29 16.48 +.03 14.12 10.94 NV Energy .48f 3.5 15 55531 13.97 13.62 13.85 -.07 769.50595.00 NVR


.74 .26 NTN Buzz


Div Yld P/E 100s High Low Last Chg. ... dd 1777 .38 .33 .36 -.01


Sales


u31.77 20.15 NalcoHld .14 .4 22 43976 32.13 30.85 32.04 +1.13 6.88 4.05 NamTai


23.31 17.18 NasdOMX 44.17 32.74 NashF


20.43 10.23 NXP Sem n ... ... 41000 20.43 15.41 19.95 +3.81 34.82 22.30 NYSE Eur 1.20 4.0 14 118911 30.07 28.86 30.05 +1.00 27.05 15.54 Nabors


... 20 1353 679.30 659.22669.50 +3.15


21.95 12.57 NeenahP .44f 2.3 13 4136 19.71 18.51 19.55 +.59 16.06 8.59 NektarTh 14.76 9.10 NetServic 57.96 28.92 NetApp 43.66 26.16 Netease 209.24 48.52 Netflix


5.44 1.65 NBkGreece .29e ... ... 223171 1.97 1.80 1.90 +.07 66.52 42.83 NatFuGas 1.38 2.1 25 34530 65.69 63.80 65.35 +.06 49.51 33.82 NatGrid 7.04e 6.4 ... 48471 44.09 43.07 43.91 -.44 64.74 32.18 NOilVarco .44f .7 16 211582 64.74 60.88 62.66 -.34 28.11 19.19 NatRetPrp 1.52 5.8 75 117748 27.92 26.27 26.31 -.88 16.00 11.84 NatSemi .40 2.9 11 418536 15.00 13.69 13.81 -.96 41.48 30.91 NatwHP 1.88f 5.4 31 61781 35.98 34.54 34.88 -.54 33.21 18.00 NatResPtrs2.16 6.9 23 9513 33.21 31.20 31.31 -.93 59.25 32.47 Navistar


... 14 105160 23.11 22.23 22.84 +.21 .72 1.9 dd 2954 37.96 35.44 37.94 +1.86


4.05 2.81 NBRESec .24 6.2 q 8495 3.98 3.84 3.89 -.07 3.49 1.60 Neuralstem 27.07 20.20 NeuStar 10.29 3.18 NwGold g 116.29 66.30 NewOriEd


18.48 13.11 NewellRub .20 1.1 13 166222 17.83 17.44 17.58 -.11 u72.15 39.26 NewfldExp


131.76 81.80 NewMarket 1.76f 1.4 11 3932 131.76 124.59127.69 -3.11 65.50 42.80 NewmtM .60 1.0 15 347910 64.05 59.71 61.42 -.79 17.00 11.61 NewsCpA .15 1.0 15 444746 14.68 14.07 14.60 +.29 18.80 13.27 NewsCpB .15 .9 17 66664 16.47 15.91 16.39 +.25 26.92 17.20 Nexen g .20 ... ... 111076 22.51 21.63 21.76 -.24 56.57 45.29 NextEraEn 2.00 3.8 13 99322 52.45 50.25 52.00 +.90 17.96 14.13 NiSource .92 5.3 14 130301 17.32 16.89 17.28 +.32 u49.77 37.99 Nicor 27.36 20.37 Nidec


88.50 60.89 NikeB 1.24f 1.4 22 73574 88.50 86.40 87.80 +.27 23.97 19.59 NipponTT


... 16 67098 72.70 69.24 72.37 +2.24


18.20 12.54 NY CmtyB 1.00 5.6 13 126069 17.77 17.15 17.77 +.47 14.87 7.06 NY Times 6.37 1.30 Newcastle


... 11 186291 9.90 9.00 9.61 +.45 ... 1 34403 6.35 5.70 5.92 +.01


... 34 2002 13.74 13.35 13.54 -.04 ... 36 249400 55.37 52.83 54.15 +.08 ... 16 31277 40.20 37.03 37.85 -1.77 ... 73 367714 199.40 181.39194.63 +9.18


... dd 7254 2.02 1.83 1.98 -.03 ... 18 22065 26.36 25.92 26.31 +.10 ... ... 179941 10.29 9.08 9.23 -.88 ... ... 14222 105.60 100.22105.59 +2.43


... 16 67371 59.25 56.72 58.03 -.62 ... dd 21703 14.16 13.10 14.06 +.76


... 99 216613 24.07 22.46 22.88 -.71 ... 27 5628 6.87 6.53 6.75 -.07


52 Week Hi Lo Stock


66.58 42.30 RossStrs .64 1.0 15 62407 65.70 63.96 65.12 -.01 u58.48 27.60 Rovi Corp u33.49 20.44 Rowan


Div Yld P/E 100s High Low Last Chg. ... 44 46171 58.68 55.50 58.31 +2.41


Sales


68.32 47.12 RoyDShllB3.36e 5.2 26 53223 64.93 62.86 64.72 +1.17 68.55 49.16 RoyDShllA 3.36e 5.2 26 63723 65.02 63.25 65.00 +1.13 54.85 41.19 RoyGld .44f .8 cc 22511 54.12 51.91 53.70 +1.00 39.99 24.55 Ruddick .52f 1.4 17 14602 38.35 37.53 38.21 +.49 33.38 21.55 Ryanair 2.29p ... ... 22949 31.14 30.05 30.31 -.93 48.49 31.86 Ryder 26.03 14.16 Ryland


1.08 2.3 28 28434 47.68 44.85 47.67 +2.47


.12 .7 dd 30723 16.47 15.58 16.20 +.26 S


19.76 14.87 SAIC


54.66 40.95 SAP AG .67e 1.4 ... 46316 49.74 48.20 49.01 ... 41.29 30.47 SBA Com


41.97 34.23 SCANA 1.90 4.7 14 35906 41.49 40.03 40.23 -.47 24.43 16.76 SEI Inv .20f .8 22 26867 24.16 23.53 24.16 +.32 19.24 14.58 SK Tlcm


70.89 43.33 SLGreen .40 .6 19 47164 67.98 63.51 64.04 -1.85 13.96 9.85 SLM Cp


54.82 30.70 SM Energy .10 .2 58 22929 54.82 52.27 54.26 +1.61 72.29 50.80 SPX Cp 1.00 1.4 54 16931 72.29 69.21 71.52 +1.91 24.00 16.60 SRA Intl


... 16 13042 21.18 19.99 20.49 +.34


151.26 60.30 Salesforce 50.55 21.68 SanDisk


10.73 6.51 STMicro .28 2.7 73 78003 10.24 9.99 10.21 +.19 50.94 32.36 SABESP .84e 1.7 ... 11741 50.50 48.61 49.62 -.06 27.04 18.73 Safeway .48 2.2 dd 229558 21.72 20.97 21.45 -.35 29.00 10.82 SagaComm 42.87 34.00 StJude


1.86 3.7 16 104285 49.92 44.83 49.89 +5.03 .17e .7 ... 2126 26.82 25.55 25.64 -.56


45.60 26.23 NobleCorp .90e 2.6 8 271869 35.55 33.42 34.67 +1.08 86.89 56.23 NobleEn .72 .9 20 61475 86.89 81.39 82.42 -3.20 15.89 8.00 NokiaCp .56e 5.7 ... 1068423 10.22 9.72 9.81 -.19 8.58 4.75 Nomura


34.19 25.27 NordicAm 1.70e 6.4 ... 22247 26.43 25.51 26.39 +.79 89.18 53.00 Nordson .84 1.0 dd 9422 89.18 84.68 88.02 +2.37 46.22 28.44 Nordstrm .80 1.9 17 98943 43.18 41.45 42.18 +.36 63.67 46.18 NorflkSo 1.44 2.3 16 89634 63.67 61.86 62.69 -.19 33.10 11.00 NortelInv


60.07 43.48 Novartis 1.99e 3.6 13 126173 55.26 54.25 54.73 -.02 3.31 1.92 Novavax 6.53 3.87 Novell u32.81 20.57 Novlus


u105.97 63.51 NovoNord 1.41e 1.3 ... 9386 108.14 102.55107.92 +4.09 42.94 32.53 NSTAR 1.70f 4.1 18 19393 42.09 41.14 41.81 +.01 19.19 14.12 NuanceCm


... 6 224401 5.98 5.94 5.96 +.02 ... 15 96646 33.11 31.59 33 +.79


50.72 35.71 Nucor 1.45f 3.5 65 272550 41.98 39.53 41.88 +1.97 u69.14 51.49 NustarEn 4.30f 6.1 23 5611 70 67.35 70 +2.42 33.54 15.26 NutriSyst .70 3.4 22 13726 20.85 19.04 20.76 +1.55 12.38 9.05 NuvFloat .68 6.0 q 6889 11.60 11.35 11.46 -.03 15.37 13.06 NvInsDv .84 6.3 q 6090 14.11 13.16 13.30 -.77 d15.57 13.60 NMDPI .76 5.6 q 1258 14.50 13.41 13.51 -.85 10.22 8.88 NuvMuVal .47 5.2 q 29652 9.42 9.05 9.11 -.27 8.80 6.18 NvMulSI&G .68 8.1 q 12134 8.53 8.32 8.41 -.04 14.90 12.50 NuvPI 15.43 13.33 NSTFI 18.96 8.65 Nvidia


.92 7.1 q 8852 13.40 12.67 12.87 -.43 .71 5.3 q 2764 14.14 13.34 13.50 -.45


... 42 862108 15.33 14.45 14.95 +.16 O-P


46.18 33.05 OGE Engy 1.50f 3.3 14 30278 45.85 44.53 44.89 -.19 62.40 36.91 OReillyA h


94.94 72.13 OcciPet 1.52 1.6 17 212785 94.94 90.32 93.04 +1.68 76.86 39.75 Oceaneer 9.19 3.36 OfficeDpt 63.63 33.65 OilStates


8.99 6.00 OldLnBc .12 1.5 18 517 8.47 7.26 8.16 +.21 15.50 10.02 OldRepub .69 5.2 dd 37093 13.25 12.76 13.25 +.39 22.39 14.35 Olin


u54.32 29.56 ONEOK 1.92f 3.5 17 36582 54.62 52.82 54.26 +1.28 81.67 55.25 ONEOK Pt 4.52f 5.6 24 4937 81.00 79.00 80.22 +1.02 5.70 3.58 OnlineRes


u26.39 10.74 OpntTch .40a 1.5 64 4879 26.45 25.15 26.43 +.98 3.51 1.15 Optelecom


19.63 12.66 OrbitalSci 46.92 33.76 Orix


... 14 302982 9.44 9.06 9.24 +.03


... dd 382394 5.15 4.62 4.87 -.02 ... 20 23101 63.63 61.70 62.95 +.61


30.63 19.14 Omncre .13 .5 64 132439 24.87 22.83 24.36 +1.20 47.88 33.50 Omnicom .80 1.7 18 120053 47.88 45.82 46.64 -.67 9.44 6.07 OnSmcnd


21.07 13.85 optXprs 4.50e ... 22 107538 21.07 19.24 20.31 +1.22 u29.82 21.24 Oracle


44.57 24.63 OshkoshCp 9.24 5.39 Osiris


... dd 7053 4.85 4.35 4.68 +.23 ... dd 1430 2.39 2.35 2.35 -.02 .20 .7 24 1133569 29.98 28.64 29.95 +1.14


.80 3.9 20 44217 20.77 19.01 20.57 +1.49


... 22 55529 62.40 60.22 61.45 -.16 ... 20 39694 76.86 71.05 71.71 -1.16


... dd 129931 18.84 17.76 18.73 +.64


... ... 345217 16.90 14.68 15.10 +.18 ... dd 21802 2.37 2.20 2.34 +.10


33.14 25.02 NEurO 2.04e 6.8 15 395 30.00 29.14 29.94 +.22 32.21 24.43 NoestUt 1.03 3.2 16 44753 31.77 31.10 31.67 +.03 59.36 45.30 NorTrst 1.12 2.1 18 91181 54.14 52.12 54.10 +1.56 69.80 53.50 NorthropG 1.88 2.9 10 87920 64.62 63.01 64.16 +.95 5.22 2.63 NStarRlt .40 9.2 dd 26090 4.47 4.23 4.36 +.09 16.90 4.96 NovaGld g


... ... 1414 29.47 28.33 29.21 -.13 ... ... 24154 6.10 5.79 6.04 +.10 ... ... 12291 22.94 22.60 22.74 -.12


41.59 28.01 Sanofi 1.63e 5.0 ... 83142 32.79 31.71 32.71 +.59 u16.05 11.67 SaraLee .46f 2.9 21 358123 16.08 15.05 16 +.76 49.77 33.35 Sasol 1.46e 3.0 ... 10699 48.50 47.17 48.10 +.82 45.37 29.88 SaulCntr 1.44 3.3 40 1959 45.37 43.61 44.29 +.50 84.11 51.67 Schlmbrg .84 1.0 32 353802 84.11 80.30 81.54 -1.20 19.95 12.64 Schwab .24 1.4 34 499322 16.95 15.98 16.72 +.59 54.99 37.50 Scotts 1.00 2.0 17 28271 52.71 50.41 50.92 -.71 53.34 37.94 ScrippsNet .30 .6 24 22423 53.06 51.66 52.23 +.09 34.82 17.81 SeadrillLtd 2.31e 6.7 ... 63651 34.82 33.56 34.26 +.21 21.58 9.84 SeagateT 24.50 18.43 SealAir 4.24 2.30 Sealy


125.42 59.21 SearsHldgs


57.18 43.91 SempraEn 1.56 3.0 13 123220 51.69 50.59 51.28 +.29 25.28 19.25 SenHous 1.48f 7.0 24 186060 22.33 20.52 21.18 -1.08 29.73 15.25 Sensata n


9.74 7.09 ServiceCp .16 1.9 17 38122 8.48 8.07 8.47 +.35 22.89 17.12 ShawC gs .88 ... ... 3621 20.84 20.21 20.42 -.14 40.49 27.85 ShawGrp


21.03 13.16 SiderNac s .58e 3.5 ... 205971 17.08 16.12 16.45 +.08 123.21 82.74 Siemens 3.72e 3.1 ... 25348 123.21 117.39120.03 -.47 u66.01 46.50 SigmaAld .64 1.0 21 18976 66.37 64.65 66.24 +.72 42.10 23.01 SignetJwlrs


106.54 68.76 SimonProp 2.40 2.4 52 90756 103.18 98.35 98.95 -3.13 23.60 13.00 SimsMetal .30e 1.5 ... 4778 19.88 18.91 19.60 +.84 u75.80


54.11 41.26 Smith&N .75e 1.4 83 19609 52.89 46.58 51.76 +4.50 u42.89 27.39 SmithAO s .56 1.3 19 12122 43.15 40.93 43.07 +1.77 21.48 13.34 SmithfF


... 13 212983 20.67 17.58 20.28 +2.18


65.90 53.27 Smucker 1.60 2.4 15 30566 65.90 64.64 65.50 +.55 56.16 37.77 SnapOn 1.28f 2.3 22 16548 56.16 54.88 55.79 +.26 55.18 30.98 SocQ&M .73e 1.4 ... 20943 55.18 53.37 53.95 +.45 80.94 40.05 Sohu.cm 53.12 31.96 Solera


35.87 26.17 SonocoP 1.12 3.3 16 41730 33.56 32.36 33.46 +.30 3.75 1.75 Sonus


... 25 53582 78.91 73.54 76.78 +2.28 .30 .6 39 12648 50.93 49.47 50.82 +.82


40.45 25.85 SonyCp .28e .8 ... 31232 36.62 35.48 35.83 -.49 47.23 19.21 Sothebys .20 .4 22 59812 44.98 41.80 44.66 +2.25 32.79 16.80 Sourcefire


... 34 39985 28.61 25.40 26.20 -1.86


38.62 30.85 SouthnCo 1.82 4.8 15 155181 38.35 37.43 37.82 -.30 47.48 25.56 SthnCopper 1.68e 3.6 28 97355 47.20 44.08 46.13 +1.67 8.62 6.55 SoNatBcVa


41.47 31.12 SovranSS 1.80 4.9 33 6008 37.21 35.62 36.53 -.10 24.88 18.57 SpectraEn 1.00 4.1 17 111438 24.88 24.36 24.53 -.17 2.10 .52 Spherix h 5.31 3.10 SprintNex 29.95 17.80 StdMic 7.10 2.95 StdPac


... dd 16791 .78 .59 .64 +.03 ... dd 2800237


26.68 20.00 SoUnCo .60 2.4 16 36903 24.61 23.78 24.60 +.45 14.32 9.92 SwstAirl .02 .2 23 315704 13.20 12.60 12.90 -.29 36.14 26.28 SwtGas 1.00 2.8 16 9870 35.96 35.23 35.88 +.43 52.82 30.61 SwstnEngy


... 20 287920 38.18 35.58 35.65 -2.26 4.30 4.05 4.22 +.30


66.27 47.99 StanBlkDk 1.36 2.1 17 93698 64.75 61.74 64.28 +1.91 26.00 17.45 Staples


... 29 15443 17.79 16.96 17.70 +.68 ... ... 720 45.69 43.68 44.56 -.83 ... 4 100285 35.90 31.81 35.31 +3.41 ... 12 5685 7.98 6.61 7.94 +1.25


25.39 18.24 OtterTail 1.19 5.4 cc 5185 21.99 20.95 21.97 +.90 32.80 25.52 OwensM s .71 2.5 15 26455 28.43 27.59 28.30 +.12 37.36 22.56 OwensCorn 37.97 24.92 OwensIll


48.63 34.95 PG&E Cp 1.82 3.9 14 142627 48.11 46.61 47.03 -1.10 25.93 13.84 PHH Corp 70.45 49.43 PNC


... dd 24115 22.47 21.09 22.39 +.92 .40 .7 10 338778 61.79 56.80 60.67 +3.41


13.96 10.81 PNM Res .50 4.0 30 28033 12.48 11.93 12.45 +.30 140.34 87.80 POSCO 1.43e 1.4 ... 13075 106.30 101.32102.30 -1.78 80.99 56.96 PPG


33.05 23.75 PPL Corp 1.40 5.5 14 200968 26.21 25.13 25.25 -.31 56.96 33.45 Paccar .48a .8 62 143811 56.96 55.19 56.71 +.45 27.00 20.00 PackAmer .60 2.3 14 36271 26.88 25.94 26.60 -.16 8.83 4.24 PainTher 2.00e ... dd 8622 8.44 7.75 8.40 +.48 u48.81 31.06 PallCorp .64 1.3 24 61857 51.01 47.46 50 +2.40 41.82 20.00 PanASlv .10f .3 42 81257 41.82 38.02 39.13 -.82 17.19 12.14 Panasonic .11e .8 ... 9512 14.47 14.03 14.11 -.41 106.87 63.40 PaneraBrd 24.44 12.00 Pantry


... 26 7412 15.66 14.64 15.39 +.68 ... dd 76121 7.79 7.32 7.55 -.06


... 30 48031 20.97 19.85 20.18 -.41 ... dd 91488 9.38 8.89 9.27 +.05


u85.92 53.30 ParkerHan 1.16f 1.3 19 42217 86.35 83.69 86.14 +1.92 24.25 15.11 PrtnrCm 3.99e 19.5 ... 9199 21.28 20.36 20.43 -.78 82.09 69.13 PartnerRe 2.20f 2.8 5 36018 79.77 77.50 79.48 +1.25 32.84 24.13 Patterson .40 1.3 16 51440 30.49 29.46 29.75 -.77 22.67 11.85 PattUTI .20 .9 75 143292 22.67 21.67 21.86 -.04 32.82 24.65 Paychex 1.24 4.1 23 136858 30.58 29.34 30.35 +.67 64.49 34.89 PeabdyE .34f .5 25 186289 64.49 60.40 61.98 -1.30 16.37 12.96 Pearson .55e 3.4 ... 5931 16.10 15.36 16.04 +.30 13.25 8.60 Pengrth g .84 ... ... 34109 13.25 12.94 12.99 -.09 37.32 22.35 PnnNGm


29.25 13.38 PennVa .23 1.3 89 25466 18.80 17.33 17.78 +.44 23.95 16.00 PennWst g 1.08 ... ... 81620 22.31 21.62 22.27 +.20 35.12 19.42 Penney .80 2.4 25 123831 35.12 33.53 33.96 +.18 17.70 10.89 Penske 39.32 29.41 Pentair


... 24 26755 36.92 35.04 35.15 -1.55


19.80 15.13 PepcoHold 1.08 5.9 cc 112166 18.74 18.01 18.20 -.13 68.11 58.75 PepsiCo 1.92 3.0 16 270059 65.17 64.28 64.90 -.27 u25.45 18.69 PerkElm .28 1.1 22 65427 25.66 24.30 25.42 +.65 68.38 37.46 Perrigo .28f .4 26 31338 67.79 64.03 66.06 +1.94 136.50 99.02 PetChina 3.97e 3.1 ... 11572 131.00 125.66127.58 -1.57 27.36 13.89 Petrohawk


17.16 12.20 PeopUtdF .62 4.6 45 290857 13.62 12.86 13.60 +.64 u14 7.86 PepBoy .12 .9 25 48630 14.21 12.55 14.09 +1.46


45.52 27.37 PetrbrsA 1.12e 3.7 ... 383355 31.80 29.90 30.59 -.55 51.04 31.21 Petrobras 1.12e 3.3 ... 788090 35.19 32.87 33.60 -.79 26.72 19.50 PetRes 1.27e 1.5 q 1808 26.72 26.00 26.26 -.05 39.70 25.01 PetsMart .50 1.3 21 44841 39.70 38.78 39.38 +.04 20.36 14.00 Pfizer 4.96 1.13 PhrmAth


... 23 254107 20.05 18.52 19.02 -.59


... 16 21188 16.80 16.02 16.56 +.38 .76 2.1 20 27296 35.66 33.92 35.50 +1.46


... 31 22212 106.87 101.68106.05 +3.20 ... dd 6714 20.55 19.69 20.07 ...


2.20 2.7 17 49847 80.99 79.52 80.90 +.10


... 25 63180 28.96 27.13 28.75 +1.36 ... 9 60610 29.94 28.59 29.88 +.97


... 31 4573 29.95 28.57 29.42 +.68 ... 11 101538 4.16 3.78 3.93 -.01


5.84 3.71 StarGas .29 5.6 14 8265 5.47 5.03 5.21 -.15 3.69 .51 StarScient


.36 1.6 19 325822 22.84 22.06 22.15 -.50 ... dd 25671 1.84 1.73 1.83 +.04


33.09 20.95 Starbucks .52 1.6 26 260299 33.09 32.12 32.59 -.13 u61.25 32.50 StarwdHtl .30f .5 62 127919 61.45 58.29 61.23 +2.39 48.80 32.47 StateStr .04 .1 dd 271070 46.36 43.78 45.93 +.22 26.68 18.39 Statoil ASA1.02e 4.6 ... 136887 22.54 21.68 22.37 +.73 7.00 3.93 StealthGas


20.47 12.89 StlDynam .30 1.8 23 220765 17.15 16.40 16.70 +.22 16.00 9.25 StellarOne .16 1.1 59 2255 14.67 13.60 14.63 +.85 u78.34 50.62 Stericycle 38.16 25.65 Steris


57.24 39.16 SubPpne 3.40f 6.2 17 3680 54.69 53.33 54.45 +1.04 4.45 3.25 SucampoPh 7.10 5.50 SumitMitsu


... dd 748 30.01 29.92 30.00 +.02 ... cc 1424 3.78 3.52 3.76 +.16


32.95 22.14 SunLfFn g 1.44 ... ... 32095 29.59 28.49 29.31 +.11 38.22 27.65 Suncor gs .40 ... ... 249670 37.00 35.58 35.90 -.19 41.23 24.25 Sunoco .60 1.5 28 87386 40.50 38.62 40.04 +.46 5.99 2.18 SunriseSen


60.02 42.93 Syngenta 1.13e 1.9 ... 17156 59.10 57.07 57.95 +.65 u26.69 20.27 Synopsys


32.02 20.04 SunTrst .04 .1 dd 299373 27.67 25.30 27.58 +1.84 12.03 5.47 SusqBnc .04 .5 80 45652 8.85 8.22 8.83 +.51 19.16 12.04 Symantec


... 5 63576 5.43 4.08 5.37 +1.21


31.99 26.98 Sysco 1.04f 3.5 15 128274 29.48 29.15 29.42 +.12 T


25.94 12.50 TAM SA .92e 3.8 ... 24793 25.83 24.14 24.25 -1.60 20.58 14.53 TD Ameritr .20 1.1 18 137341 18.65 18.02 18.45 +.37 18.11 14.46 TECO


27.84 14.30 TNS Inc u52.63 21.30 TRWAuto


35.08 22.75 TIM Partic .71e 2.1 ... 15409 34.51 32.71 33.30 -.89 48.50 35.75 TJX


.82 4.8 14 67940 17.28 16.89 16.98 -.04 .60 1.3 13 146431 45.43 44.50 45.07 -.22


... 18 394253 17.24 16.82 17.20 +.11 ... 17 39605 26.76 26 26.75 +.50


... ... 20943 6.52 6.21 6.51 +.23 ... dd 9244 7.00 5.95 6.23 +.47


20.10 12.58 Sterlite .08e .5 ... 43338 15.59 14.42 14.78 -.21 262.44124.01 Strayer 4.00f 2.6 17 10327 155.26 137.03154.07 +17.30 59.72 42.74 Stryker .72f 1.4 17 121833 53.34 51.25 53.00 +.89 50.22 17.81 StuLnCp


... 34 22546 79.02 76.59 78.59 +1.47 .60 1.6 17 14076 37.19 35.32 37.11 +.94


... 16 307 7.69 7.22 7.30 -.20 ... 90 110691 2.83 2.63 2.69 -.04


51.97 29.07 SinopcShng 4.40e 8.9 ... 572 51.43 49.11 49.54 -2.41 1.61 .56 SiriusXM 28.25 12.64 SkywksSol


... 10 97750 76.36 68.65 73.88 +4.82 ... 70 3213936


... 37 165419 28.25 27.11 28.04 +.47 1.44 1.31 1.40 +.03 32 Sina


7.70 4.45 Slcnware .41e 6.9 ... 91294 6.10 5.44 5.91 +.41 42.34 13.04 SilvWhtn g


... ... 20290 42.10 40.84 41.95 +.56 ... 60 655172 42.34 37.04 38.51 -.80


22.95 13.16 ShipFin 1.44f 6.3 9 11496 22.84 22.16 22.77 +.29 74.30 56.21 Shire


80.53 57.86 Sherwin 1.44 1.9 18 23926 78.09 76.56 77.76 +.73 89.22 63.24 Shinhan


... 19 43503 34.91 33.16 34.60 +.95 ... ... 2690 84.88 81.92 84.88 +5.36 .34e .5 70 20159 71.69 69.78 70.40 -.36


... ... 28921 29.73 28.13 29.00 +.91


... 5 416696 15.34 14.76 15.26 +.28 .52 2.1 16 38746 24.50 23.96 24.32 +.04 ... dd 11856 3.11 2.99 3.00 -.10 ... 44 27761 70.23 67.02 68.18 +.12


18.62 8.19 SndySpr .04 .2 cc 2618 18.15 17.50 17.98 +.07 20.30 8.92 Sanmina


... 32 43 24.50 23.37 24.03 -.39 ... 15 138716 40.95 40.05 40.85 +.38 ... cc 157778 151.26 141.12148.61 +5.80 ... 10 426902 50.06 46.46 49.60 +1.29


... 8 59416 11.59 11.05 11.38 +.15


... ... 48295 19.24 18.40 18.54 -.12 ... 7 221533 12.50 11.75 12.30 +.18


... 10 212035 16.25 15.05 15.13 -.75 ... dd 36078 40.54 39.27 39.80 -.06


62.33 46.04 RoyalBk g 2.00 ... ... 37014 52.93 51.70 52.25 -.92 18.00 9.07 RBScotlnd 44.10 21.97 RylCarb


... 14 121513 33.74 31.21 33.60 +1.40 ... ... 25114 13.52 12.85 13.32 +.19


... 25 67433 44.10 42.08 43.38 +.74 52 Week Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


66.77 41.00 TW Cable 1.60 2.4 19 110582 66.77 64.85 65.36 -.72 34.07 26.43 TimeWarn .85 2.7 14 341918 31.81 30.37 31.79 +1.15 u47.83 22.03 Timken .72f 1.5 22 34087 47.97 46.34 47.77 +1.14 22.93 9.78 TitanMet 23.67 15.57 TollBros


38.59 25.80 TrCda g 1.60 ... ... 19923 37.81 36.85 37.13 -.04 23.30 17.60 Trnsalta g 1.16 ... ... 1287 21.22 20.79 21.15 +.19 54.25 44.08 TransAtlH .84 1.6 9 21986 52.54 51.53 52.26 +.65 u70.95 45.17 TransDigm 94.88 41.88 Transocn


57.55 47.35 Travelers 1.44 2.6 8 176126 55.67 54.14 54.78 +.28 26.51 15.39 Trex


u41.03 22.67 TrimbleN 8.73 3.65 TrinityBio


... 28 15087 70.99 68.97 70.45 +.95 ... 8 261967 72.86 69.54 72.23 +1.72


54.15 36.12 Tuppwre 1.20f 2.5 13 22422 48.31 47.13 47.87 -.17 19.99 12.16 Turkcell .66e 3.9 ... 27600 17.49 16.72 16.78 -.27 28.48 8.77 TwinDisc .28 1.0 54 2513 28.48 25.27 27.74 +2.29 u33.95 22.51 TycoElec .64 1.9 16 94232 34.07 32.52 33.55 +.50 41.40 33.84 TycoIntl .85e 2.1 18 218734 41.40 40.51 41.17 -.01 20.57 12.06 Tyson


.16 .9 9 239045 17.76 16.76 17.74 +.84 U-V


18.48 12.26 UBS AG 24.10 14.47 UDR


32.49 23.40 UGI Corp 1.00 3.1 14 66784 32.49 31.55 31.96 -.02 53.25 35.09 URS


12.26 4.27 US Airwy 6.50 3.61 USEC


... 13 27688 43.68 41.99 43.27 +.97 ... 7 268017 11.32 10.39 10.93 -.11 ... 18 74669 6.35 5.84 5.99 +.03


20.46 12.25 UTiWrldwd .06 .3 41 26562 20.10 18.87 19.85 +.91 53.90 37.10 UltraPt g


66.14 41.46 Ultrapar 1.40e 2.3 ... 5462 61.63 59.42 60.38 -.04 60.12 23.72 UndrArmr


... 16 70059 50.22 47.89 48.08 -.76 ... 50 26850 60.12 58.09 60.01 +.98


33.10 26.02 UnilevNV 1.11e 3.6 ... 125426 31.44 29.64 30.85 +.85 32.41 25.74 Unilever 1.11e 3.7 ... 74612 30.68 29.06 30.07 +.71 95.78 60.41 UnionPac 1.52f 1.6 18 144186 95.78 91.52 92.64 -1.91 40.41 17.04 Unisys


31.99 17.86 UBWV 1.20 4.4 17 10498 28.38 27.08 27.36 +.06 29.75 11.22 UtdContl


38.06 27.13 UtdhlthGp .50 1.4 9 357150 37.88 36.43 36.67 -1.15 56.21 35.36 UnvslCp 1.92f 4.7 8 34938 40.97 36.59 40.90 +2.77 u29.90 10.30 UnivDisp


20.35 14.17 UrsBidA .97 5.1 31 4406 19.19 18.60 18.92 +.09 89.30 69.24 VF Cp 2.52f 2.9 16 42600 86.91 84.27 86.04 +1.71 54.00 26.28 VSE Corp .24 .7 7 420 33.74 32.15 33.49 +.66 35.00 23.58 Vale SA .76e 2.2 ... 826758 35.00 33.06 33.91 -.41 30.94 19.89 Vale SA pf .76e 2.5 ... 365235 30.94 29.24 29.88 -.48 28.55 13.46 ValeantPh .38a 1.3 18 134594 28.55 27.86 28.20 -.12 u21.49 15.49 ValeroE .20 .9 dd 422569 21.66 20.78 21.62 +.54 30.20 23.14 Validus


56.20 40.36 Ventas 2.14 4.3 28 79255 51.45 49.28 49.97 -.54 37.16 23.13 VeoliaEnv 1.63e 5.7 ... 14414 28.67 27.27 28.67 +.85 u40.81 13.70 VeriFone 13.75 7.48 Verigy


u35.68 21.21 Verisign 3.00e ... 7 153544 36.24 34.81 35.70 +.76 33.56 26.65 Verisk


40.25 27.89 ViacomB .60 1.5 13 168692 40.25 38.98 39.54 -.26 27.34 14.75 ViadCorp .16 .6 dd 3184 27.34 25.78 26.84 +.92 20.00 12.32 VimpelC n .46p ... ... 212868 15.02 14.26 14.38 -.68 u27.38 13.48 VirgnMda h .16 .6 ... 236612 27.76 26.35 27.58 +1.10 7.69 3.60 VA Cmce 97.19 64.90 Visa


33.31 23.13 VivoPart 1.13e 3.7 ... 59131 30.65 29.46 30.17 +.57 89.18 40.21 VMware u27.64 13.21 Vocus


W-X-Y-Z


40.00 31.00 WGL Hold 1.51 4.2 18 43091 37.32 34.69 35.87 -.11 51.77 35.04 WMS


39.24 21.52 WaddellR .80f 2.3 21 44815 34.82 32.68 34.54 +1.62 56.27 47.77 WalMart 1.21 2.2 14 596853 55.34 54.14 54.28 -.03 38.99 26.26 Walgrn .70 1.9 17 319996 36.98 35.92 36.43 -.43 u117.82 57.62 WalterEn .50 .4 19 143494 118.26 108.64117.24 +6.72 25.32 15.19 WarnerCh s 8.50e ... 10 101531 21.65 19.87 21.31 +1.06 547.58 295.56 WshPst 9.00 2.2 14 2486 416.47 385.39 414.55 +26.44 34.11 24.60 WREIT 1.74f 5.7 58 21727 31.44 30.25 30.32 -.73 27.79 20.46 WasteCon s .30 1.1 25 22955 26.88 25.96 26.79 +.55 37.25 31.11 WsteMInc 1.26 3.5 18 148792 35.88 34.50 35.87 +1.07 u79.53 55.97 Waters 52.20 37.26 WatsnPh 22.36 12.34 WeathfIntl 52.81 36.30 WebMD


22.68 11.85 WebsterFn .04 .2 dd 20378 18.41 17.31 18.31 +.65 26.07 17.71 WeinRlt 1.04 4.4 34 72539 24.59 23.14 23.60 -.31 41.30 32.56 WeisMk 1.16 2.9 15 1365 39.92 38.61 39.74 +.91 39.12 22.25 Wellcare 70.00 46.52 WellPoint


34.25 23.02 WellsFargo .20 .7 12 1737766 30.56 28.42 30.27 +1.22 5.55 3.83 WendyArby.08f 1.6 29 165557 4.95 4.70 4.89 +.03 24.59 19.11 WernerEnt .20a .9 24 28123 23.34 22.25 23.22 +.66 44.84 32.74 WestPhm .68f 1.7 17 5357 39.65 38.29 39.62 +.85 25.90 20.56 WestarEn 1.24 5.0 13 48524 25.39 24.50 24.92 -.08 10.11 6.67 WstAstHI2 1.02 10.9 q 15225 9.77 9.35 9.36 -.36 13.03 11.73 WAstInfOpp .44 3.6 q 9790 12.59 11.94 12.14 -.49 47.44 23.06 WDigital


20.26 14.65 WstnUnion .28f 1.5 14 248623 18.86 18.17 18.71 +.46 14.40 7.00 Westmrld


... 32 40288 116.24 110.33113.61 +.12


... 6 138561 35.84 34.34 35.68 +1.01 ... dd 849 11.44 10.60 10.89 -.04


133.55 85.72 Westpac 6.63e 5.9 ... 912 111.99 106.30111.70 +2.50 19.72 12.43 Weyerh .20a 1.1 dd 231691 18.32 17.18 17.76 +.06 118.44 71.00 Whrlpl 1.72 2.0 12 96349 85.98 80.61 85.74 +5.68 116.24 62.44 WhitingPet


12.25 9.30 TaiwSemi .47e 3.9 ... 518950 12.25 11.83 12.08 +.11 u12.32 7.65 TakeTwo


37.65 13.85 TataMotors .32e 1.1 ... 259488 30.79 27.36 28.40 -3.25 50.61 31.50 Taubmn 1.75f 3.6 cc 34270 50.29 47.89 48.27 -1.44 58.12 28.37 TeckRes g .60f ... ... 199353 58.12 54.56 57.32 +2.59 10.55 2.96 TlCmSys


... 10 39596 4.55 4.18 4.30 -.33


... dd 179433 10.03 9.03 9.87 +.56 ... dd 2066547 14.08 13.03 13.25 -.25


30.10 23.87 PiedNG 1.12 3.8 22 55723 29.52 27.77 29.49 +.41 42.68 32.31 PinWst 2.10 5.1 14 22868 41.15 40.15 40.86 -.14 9.90 5.00 PionDrill 86.90 39.13 PioNtrl 52.28 26.55 PiperJaf


43.75 33.11 PlumCrk 1.68 4.6 34 64534 37.96 36.41 36.73 -.88 77.93 42.04 Polaris 1.60 2.1 19 11880 77.93 75.52 77.50 +1.10 113.95 71.12 Polo RL .40 .4 20 33398 113.95 110.77112.99 +.87 u39.15 21.56 Polycom 4.23 1.70 Popular


15.24 8.25 PortglTel .77e 5.7 ... 10973 13.57 13.18 13.52 +.16 153.29 83.85 Potash u25.93 19.28 PSh Tech


... 27 32464 24.43 21.27 22.49 -.61 ... 38 7923 4.67 4.51 4.59 -.03


54.80 25.85 MasseyEn .24 .5 dd 223562 52.50 49.83 51.98 +1.56 269.88191.00 MasterCrd .60 .2 19 40031 255.66 246.18254.76 +5.68 26.12 19.07 Mattel .83f 3.3 15 151167 26.12 25.26 25.48 -.55 24.89 15.67 MaximIntg .84 3.4 37 82831 24.89 24.00 24.61 +.26 u66.47 46.44 Maximus .48 .7 17 2923 66.73 64.05 66.51 +2.05 46.93 35.38 McCorm 1.12f 2.4 17 48095 46.93 45.88 46.51 +.25 u19.88 9.93 McDrmInt s


63.38 41.15 MeadJohn .90 1.4 31 54676 63.38 61.37 62.26 +.22 29.74 20.81 MeadWvco 1.00f 3.9 19 53291 26.92 25.46 25.77 -1.09 31.79 17.10 Mechel


66.94 43.45 MedcoHlth 13.60 4.18 MediaGen


80.94 60.04 McDnlds 2.44f 3.1 17 359494 80.94 77.32 77.56 -2.20 39.45 26.95 McGrwH .94 2.6 13 143955 37.19 35.47 35.98 +.29 71.49 57.23 McKesson .72 1.1 14 75099 68.16 65.84 68.09 +1.08 47.44 29.53 McAfee


... 26 74126 46.97 46.83 46.97 +.06


... 15 151960 27.73 26.49 27.00 -.10 ... 21 119017 64.24 62.65 63.73 +.31 ... dd 11432 5.58 4.55 5.55 +.99


11.65 7.98 MedProp .80 7.9 51 39701 10.54 10.12 10.15 -.16 u64.80 44.83 Mednax


... dd 7232 .55 .45 .49 -.05 ... 14 49961 27.70 25.88 26.39 -.98


46.66 30.80 Medtrnic .90 2.5 11 348788 35.96 33.80 35.94 +1.73 7.13 3.26 MelcoCrwn 12.14 7.60 MentorGr 76.81 35.50 MercadoL


... 17 10885 64.93 63.56 64.85 +.69 ... dd 183126 6.11 5.71 5.77 -.27


47.75 33.40 MetLife .74 1.7 12 504770 44.21 39.91 43.97 +3.83 12.93 5.52 MetroPCS u154.49 93.43 MettlerT


12.82 8.73 HarmonyG .07e .6 ... 91874 12.74 12.01 12.36 -.05 54.50 40.24 HarrisCorp 1.00 2.2 10 36198 46.33 45.16 46.17 +.60 35.31 19.89 Harsco


52.06 38.42 HltCrREIT 2.76 6.1 45 97534 45.95 44.76 45.54 -.26 25.24 19.61 HlthcrRlty 1.20 5.8 cc 23180 21.29 20.33 20.58 -.18 11.40 4.27 HeclaM 50.24 40.00 Heinz


... cc 922270 11.40 9.90 10.68 +.18 1.80 3.6 17 119733 49.99 48.59 49.86 +1.05


71.29 37.06 Herbalife 1.00 1.4 18 27581 70.93 67.51 69.02 -1.77 52.10 35.05 Hershey 1.28 2.7 22 68415 47.44 45.67 47.40 +.65 15.60 8.36 Hertz 76.37 48.70 Hess


54.75 37.32 HewlettP .32 .8 11 793247 43.25 42.09 42.62 -.41 19.53 9.86 Hexcel


35.38 26.25 HighwdPrp 1.70 5.6 43 30251 31.42 29.75 30.11 -.83 43.80 22.13 Hill-Rom .41 1.0 22 29773 43.50 41.20 42.40 -1.22 50.58 26.01 Hitachi 19.72 13.22 Hologic


u51.93 36.68 HonwllIntl 1.33f 2.6 20 195509 52.29 50.95 51.98 +.53 u50.51 37.40 Hormel 1.02f 2.0 17 20713 50.66 49.58 50.65 +.97 60.49 47.08 Hospira


... dd 75575 4.45 4.00 4.38 +.32


37.03 26.62 HomeDp .95 2.7 18 596979 34.75 33.30 34.40 +.92 56.93 42.56 HomeProp 2.32 4.2 75 14089 55.70 53.91 54.70 -.40 38.25 28.33 Honda


... ... 24482 38.06 36.86 37.54 -.66


28.32 18.99 HospPT 1.80 8.1 25 43391 23.00 22.04 22.26 -.36 17.36 10.20 HostHotls .04 .2 dd 315879 17.36 16.78 17.19 +.30 8.05 3.40 HovnanE


... 21 64064 56.77 54.23 56.27 -.59


32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


... ... 1488 50.58 48.84 49.12 -.42 ... dd 107650 17.83 17.06 17.58 -.21


... 28 38103 18.38 17.54 18.01 +.33


... 41 218911 14.06 13.14 13.92 +.71 .40 .5 10 147896 76.37 73.18 74.52 +.22


49.13 32.34 HelmPayne .24 .5 33 45050 48.71 46.68 47.74 -.55 62.63 49.90 HSchein


... 17 18584 59.94 58.39 59.90 +.05


... dd 6280 2.83 2.50 2.68 -.02 ... dd 27750 4.64 4.23 4.60 +.33


36.41 25.54 Microchp 1.38f 3.9 20 132168 36.41 35.07 35.16 -.15 11.40 6.36 MicronT 46.78 26.17 MicrosSys


... 27 5590 156.85 149.87155.19 +4.04 ... 4 1473065


31.58 22.73 Microsoft .64f 2.3 7 2167397 27.40 26.76 27.34 +.32 106.86 66.00 MicroStr 12.50 6.29 Midas


... 31 10687 46.78 45.71 46.39 +.57 ... 23 5738 89.63 87.42 89.44 +1.07


8.33 7.72 8.25 +.33


18.00 12.01 Middleburg Financial .20m 1.4 dd 361 14.59 13.98 14.50 +.38 18.70 14.74 MdsxWatr .73f 3.9 21 1545 18.64 17.66 18.58 +.75 102.72 68.06 Millicom 7.24e 3.0 11 21420 90.72 87.97 88.90 +.04 40.35 25.52 MindrayM .20e .8 19 25715 26.98 26.06 26.33 -.25 .85 .00 Mirant wtA 5.63 4.48 MitsuUFJ


... 28 1773 9.10 7.99 9.10 +1.00


356.54233.62 Mitsui 2.45e ... ... 88 330.60 321.07323.38 -1.81 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 41.33 Mohawk


... ... 1066 .01 .00 .00 -.01 ... ... 142191 5.01 4.76 5.00 +.13


23.66 17.50 Molex .70f 3.0 25 37303 23.07 21.88 22.97 +.88 19.96 14.92 MolexA .70f 3.7 21 9522 19.15 18.17 19.05 +.67 50.45 38.44 MolsCoorB 1.12 2.3 12 48756 49.76 48.46 49.30 -.06 87.06 44.61 Monsanto 1.12 1.8 27 198534 63.56 60.50 60.95 -1.87 24.63 10.01 MonstrWw


31.04 18.50 Moodys .42 1.5 14 125672 27.60 26.65 27.32 +.28 33.27 22.40 MorgStan .20 .7 11 625966 27.04 25.42 26.95 +1.31 74.25 37.68 Mosaic .20 .3 30 188798 71.08 67.50 68.59 -.51 8.74 6.04 Motorola


72.14 48.14 MurphO 1.10 1.6 15 64326 72.14 69.57 70.83 -.08 23.63 16.55 Mylan


... 22 292788 20.43 19.72 20.14 +.24 N


16.42 13.20 NFJDvInt .60 3.7 q 14255 16.30 16.05 16.29 +.20 45.26 30.00 NII Hldg 26.15 18.55 NRG Egy


... 13 1361 23.25 21.48 22.84 +.55 ... 11 72950 15.01 14.13 15.01 +.55


... 22 88310 42.63 40.78 42.02 +.46 ... 9 186741 19.23 18.55 18.70 -.45


... 41 1755951 8.69 8.07 8.64 +.40 ... dd 153614 24.63 22.91 23.99 +.79


... ... 22780 3.38 3.21 3.34 +.05 ... 34 175304 21.57 19.81 19.94 -1.35 ... 28 19768 58.26 55.79 58.00 +1.98


41.56 30.70 Merck 1.52 4.2 18 580130 36.00 35.05 35.99 +.69 24.12 16.03 MeridBio .76 3.2 37 8503 23.99 22.32 23.80 +1.25 25.44 15.19 Meritage


... cc 37144 12.14 11.76 11.99 +.08 ... 72 20184 70.78 66.88 68.11 -1.26


... 13 12950 22.10 20.92 21.30 -.10 ... 21 167416 12.93 12.20 12.60 +.24


... 13 119854 20.05 19.15 19.99 +.66


... 24 431204 20.65 19.39 19.56 -.88 .30 2.2 dd 279128 13.54 11.86 13.53 +1.54


... 72 41959 39.58 38.24 39.45 +.61 ... dd 716704 3.13 2.89 3.11 +.18


u54.52 41.55 PwShs QQQ .33e .6 q 2351980 54.55 53.68 54.50 +.63 12.68 5.45 Pozen


.40 .3 27 115481 145.70 138.17139.87 -4.29 ... q 2040 26.11 25.45 26.07 +.51


94.88 72.70 Praxair 1.80 1.9 20 61602 94.88 92.91 93.39 -.81 145.40100.99 PrecCastpt .12 .1 21 27742 143.79 139.58141.21 -1.55 9.34 5.54 PrecDrill


... dd 6415 7.15 6.50 7.12 +.41


63.22 42.81 PriceTR 1.08 1.7 27 100139 63.22 60.73 63.02 +1.97 428.10173.32 priceline 34.36 21.51 PrideIntl


32.00 20.89 PrinFncl .55f 1.7 17 179218 32.00 29.48 31.45 +1.77 65.00 39.37 ProctGam 1.93 3.0 16 437923 63.79 62.01 63.20 +.87 45.61 37.04 ProgrssEn 2.48 5.7 14 74285 44.20 43.10 43.73 -.24 22.13 16.18 ProgsvCp 1.16e .8 13 178392 21.02 20.68 20.97 +.12 15.04 9.15 ProLogis .45m 3.3 dd 300580 14.12 13.41 13.81 +.07 8.16 5.46 ProvET g .72b ... ... 57192 7.95 7.67 7.91 +.17 66.80 46.20 Prudentl 1.15f 2.0 9 245957 56.86 53.26 56.83 +3.19 21.26 14.23 Prud UK .61e 2.9 ... 10122 21.11 19.06 21.10 +2.04 34.93 29.01 PSEG 1.37 4.4 10 178302 31.68 30.84 31.12 -.27 106.12 74.74 PubStrg 3.20 3.2 43 56678 100.60 97.90100.40 +1.22 13.91 6.13 PulteGrp


... dd 400407 7.03 6.52 7.02 +.31 Q-R


38.33 27.90 QEP Res n .08 .2 ... 48622 38.33 36.85 37.07 +.06 24.00 16.86 QIAGEN


49.80 31.63 Qualcom .76 1.5 25 535875 49.50 48.09 49.48 +.66 23.23 16.75 QuantaSvc


62.83 40.80 QstDiag .40 .8 13 52496 51.26 49.70 51.08 +.98 27.77 15.16 QuestSft


22.90 16.07 RPM .84f 4.0 15 96934 21.09 19.86 20.90 -.18 u31.42 15.15 Rackspace 5.40 .61 RadioOne 69.86 53.90 Ralcorp 26.00 16.76 Rambus


u7.25 3.90 QwestCm .32 4.4 52 2035534 33.87 9.33 RPC


18.30 12.09 Questar s .56 3.2 ... 178015 18.30 17.41 17.63 -.19 16.59 10.53 QksilvRes


... 35 51511 19.67 18.72 19.60 +.52 ... 25 124742 20.03 18.54 19.94 +1.21 ... 24 35183 27.77 26.86 27.55 +.38 ... 27 60779 15.20 14.58 14.60 -.34 .28f .9 36 54338 33.87 30.75 31.63 +.92 ... cc 112288 32.69 29.66 31.01 +.81


7.33 7.01 7.33 +.21


106.44 64.91 Randgold .17e .2 81 44225 95.32 87.53 89.57 -4.02 54.65 32.25 RangeRs .16 .4 cc 175420 46.25 41.27 42.36 -3.28 u31.32 22.57 RJamesFn .52f 1.7 17 40241 31.59 30.57 31.46 +.56 54.52 39.70 Rayonier 2.16f 4.2 22 33726 52.95 51.03 51.70 -.70 60.10 42.65 Raytheon 1.50 3.3 8 168326 47.74 45.48 45.58 -1.85 35.97 25.02 RltyInco 1.73 5.1 35 53672 34.24 33.16 33.59 -.43 49.00 26.51 RedHat


... cc 101464 49.00 46.71 48.27 +.82


56.49 42.72 ReinsGrp .48 .9 9 18748 53.78 50.83 53.72 +2.48 55.47 34.58 RelStlAl .40 .8 16 35211 51.19 48.81 49.52 ... u62.96 50.46 RenaisRe 1.00 1.6 5 17476 63.36 61.26 63.12 +1.59 28.88 18.76 Repsol 1.20e 4.3 ... 32665 27.98 26.07 27.94 +1.31 32.95 25.15 RepubSvc .80 2.7 24 196531 29.94 28.31 29.93 +1.14 76.95 42.53 RschMotn 35.33 25.04 ResMed s 19.84 9.61 Revlon


33.41 18.18 ReynAm s 1.96f 6.1 14 103798 32.95 31.94 32.22 +.36 5.72 3.24 Richmnt g


72.65 39.30 RioTinto s .90e 1.3 ... 118891 72.65 68.82 70.27 +.19 1.77 .86 RiteAid


u36.91 9.81 Riverbed s


17.79 13.22 RedwdTr 1.00 6.9 9 20706 14.63 14.26 14.57 +.26 27.11 19.85 ReedElsNV 1.08e 4.4 ... 3669 24.35 23.95 24.30 -.25 35.80 26.47 ReedEls plc 1.23e 3.7 ... 725 32.92 32.30 32.86 -.29 44.95 31.71 RgcyCtrs 1.85 4.5 36 40911 42.67 41.08 41.45 -.10 26.73 18.80 RegncyEn 1.78 6.8 dd 24344 26.73 25.73 26.37 -.10 9.33 5.12 RegionsFn .04 .6 dd 1405759


6.55 5.91 6.46 +.38


... dd 456 1.20 1.05 1.09 +.04 ... 17 36073 63.38 60.59 63.00 +.66 ... 27 82998 22.80 20.50 20.55 -.10


... 41 87352 33.57 31.90 32.07 -.16


... ... 51704 9.30 8.85 9.22 +.13 ... 51 37708 425.98 409.18419.97 +5.86


26.00 19.06 PitnyBw 1.46 6.2 11 85719 23.42 22.57 23.40 +.73 65.20 44.12 PlainsAA 3.80f 6.2 27 17214 61.89 60.91 61.50 +.03 36.60 19.28 PlainsEx


... dd 52434 7.90 7.26 7.85 +.51 .08 .1 17 62327 86.90 82.31 84.29 +.24 ... 21 5400 33.67 31.72 33.25 +1.29


... 25 95578 31.24 29.96 30.50 -.07


29.69 20.86 PharmPdt .60b 2.3 33 32701 26.21 25.21 26.14 +.26 60.87 42.94 PhilipMor 2.56 4.3 16 378445 59.92 57.81 59.00 +.88 64.54 50.04 PhilLD 4.80e 8.7 ... 4017 55.84 54.35 55.44 -.10 36.06 26.52 PhilipsEl .95e 3.2 ... 57170 30.12 29.21 29.88 -.37 72.42 38.25 PhlVH 3.83 1.61 PhnxCos


.72 4.2 9 2323992 17.11 16.59 17.02 +.30 ... dd 71106 3.85 3.50 3.61 -.10


22.79 12.87 TelNorL 1.65e 11.5 ... 75370 14.81 14.01 14.33 -.46 27.15 14.79 TlcmArg 1.05e 4.1 ... 10869 26.00 24.70 25.50 +.87 9.55 5.90 TelcmNZ .77e 9.9 ... 38910 8.38 7.70 7.81 -.54 16.03 10.46 TelItalia .68e 5.3 ... 24169 13.10 12.73 12.84 -.44 12.66 8.47 TelItaliaA .83e 7.8 ... 7013 10.91 10.50 10.66 -.41 25.63 17.50 TelSPaulo 1.87e 8.1 ... 5904 24.00 22.70 22.99 -.97 44.57 35.34 Teledyne


.15 .2 cc 37918 70.50 67.79 69.18 -.82 ... dd 41529 2.46 2.25 2.43 +.16


87.66 53.21 TelefEsp 5.25e 7.6 ... 34731 69.24 67.60 68.79 -.66 18.55 12.69 TelMexA 1.35e 8.4 ... 96 16.42 15.90 16.12 -.42 18.80 13.00 TelMexL 1.35e 8.3 ... 65589 16.68 16.02 16.23 -.40 36.81 28.84 TelData .45 1.2 24 10097 36.45 35.90 36.34 +.13 31.49 25.17 TelDta spl .45 1.5 ... 2438 31.04 30.61 30.97 -.05 9.45 5.36 Tellabs


47.79 32.91 Tenaris .68e 1.5 ... 102729 46.96 45.39 46.20 +.14 u6.46 3.92 TenetHlth 42.73 15.50 Tenneco u42.24 26.80 Teradata 14.11 8.84 Teradyn 28.71 16.79 Terex


... 20 29399 38.02 36.37 37.09 +.23 ... 3 2090326


45.72 28.75 Telus g 2.10f ... ... 5680 45.41 43.05 43.39 -1.75 32.45 21.26 TmpDrgn 1.24e 1.1 q 1874 31.11 30.17 30.44 -.48 17.50 12.91 TmpEMI 1.00a 6.0 q 6401 17.00 16.51 16.73 -.25 38.02 22.18 TempurP


43.52 27.70 Ternium .50e 1.3 12 18302 39.56 36.96 37.63 +.17 36.42 14.98 TeslaMot n 14.64 8.00 TetraTech


... ... 40637 32.92 29.56 31.52 +.03 ... 19 29753 11.54 11.04 11.48 +.28


64.95 46.99 TevaPhrm .75e 1.4 19 498372 53.88 48.28 53.80 +4.52 33.93 22.28 TexInst .52f 1.6 14 720972 33.93 32.62 32.80 -.02 25.30 15.88 Textron .08 .3 cc 168152 23.81 22.90 23.40 -.28 57.40 41.74 ThermoFis 49.90 33.15 ThmBet


39.31 31.30 ThomsonR 1.16 3.1 36 36544 37.62 36.45 36.92 -.20 91.49 67.98 3M Co 2.10 2.5 15 266050 87.42 83.23 84.32 -2.62 21.29 8.23 TibcoSft


... 44 90064 21.29 20.60 20.87 +.08


57.08 37.99 Tidwtr 1.00 2.0 15 28034 51.10 49.73 50.95 +.73 64.40 35.81 Tiffany 1.00 1.6 25 72939 64.40 62.12 63.68 +.38 2.56 1.15 Tii NtwkT


41.83 28.33 THorton g .52 ... ... 8765 41.83 40.30 41.21 +.35


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week High Low Stock


158.40 38.04 Bar iPVix rs 15.42


7.88 DBGoldDS


43.67 18.03 DrxEMBll s 59.25 16.55 DrSCBear rs 71.19 20.44 DirEMBr rs 22.61 10.11 DirFnBear 39.74 17.05 DrxFBull s 70.69 31.34 Dir30TrBear 72.24 31.50 DirxSCBull 20.28


9.30 DirxLCBear


54.64 22.18 DirxEnBull 13.97 10.23 iShGold s 26.36 18.26 iSAstla 81.77 57.18 iShBraz 30.99 22.75 iSCan 24.92 17.97 iShGer 20.24 14.08 iSh HK 10.71


9.15 iShJapn


... 12 482333 63.64 60.56 62.15 -.50 ... 27 36490 33.63 32.96 33.37 -.17 ... 12 3776 10.57 10.10 10.20 -.27


... ... 6663 5.32 4.91 4.99 -.28 ... dd 208836 .95 .91 .91 -.03


32.25 21.16 RobtHalf .52 1.7 84 53012 30.39 29.61 30.20 +.44 u70.16 44.79 RockwlAut 1.40 2.0 23 35379 70.90 67.88 70.70 +2.31 68.04 51.85 RockColl .96 1.6 17 44322 59.01 57.75 58.19 +.05 u41.08 20.20 RockwdH


... cc 192978 37.61 34.22 37.30 +2.48


40.82 28.13 RogCm gs 1.28 ... ... 19496 35.51 34.22 35.19 +.24 28.99 18.35 Rollins u77.02 49.84 Roper


... 23 24730 41.39 39.26 41.34 +1.57 .36 1.2 33 10120 28.99 27.87 28.91 +.82


.44f .6 26 28965 77.75 74.94 77.71 +2.42


57.99 40.65 iSh Kor 14.41 10.18 iSMalas 61.61 44.71 iShMex 14.56 10.37 iShSing 49.01 28.61 iSPacxJpn 15.00 10.81 iSTaiwn 17.95 13.25 iSh UK 30.00 14.37 iShSilver 112.50 102.29 iShBTips 47.99 36.24 iShChina25 124.48 88.42 iSSP500 109.09 102.78 iShBAgB 48.62 35.21 iShEMkts 113.98 101.49 iShiBxB 54.87 39.21 iShSPLatA 109.34 87.30 iShB20 T 100.38 88.12 iShB7-10T 84.51 82.88 iShB1-3T 59.51 45.85 iS Eafe 64.48 53.02 iSR1KV 57.00 45.03 iSR1KG 71.27 54.28 iSR2KV 86.59 55.63 iSR2KG 77.24 58.00 iShR2K 40.44 33.33 iShUSPfd 57.97 41.71 iShREst 64.62 39.48 MktVGold 37.40 26.06 MktVRus 44.86 21.18 MktVJrGld 139.99 89.48 OilSvHT 26.92 20.84 PwshDB 31.65 22.85 PS Agri


5.06e .81e


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


1.37e .21e .44e


2.53e .68e


2.34e 3.90e .59e


5.27e 1.22e 3.86e 3.26e .88e


1.38e 1.28e .72e


1.06e .47e .79e


2.87e 1.88e .11p .08e


2.54e 5.68e Div Last


38.13 8.41


37.62 16.21 22.40 9.90


7.35e 4.77e


26.81 45.59 70.37 9.24


52.32 13.56 25.20 75.63 30.50 24.06 19.21 10.58 57.95 14.10 60.55 13.76 46.80 14.98 17.39 27.98


106.19 43.43


124.93 105.30 46.59


107.70 52.23 93.15 93.49 83.90 57.63 63.83 56.91 70.52 87.07 77.75 39.13 54.67 61.66 36.85 41.56


136.18 26.24 30.15


Chg. -3.17


+.33


-1.42 -1.42 +.75


-1.00 +2.37 +2.17 +5.48 -.34 +.51 -.26 +.15


-2.52 ...


-.18 -.18 -.06 +.64 +.14 -.13 +.03 +.01 +.20 +.31 -.62


-2.35 -.99


+1.65 -.96 -.55


-1.20 -.94


-1.74 -2.41 -.27 +.22


+1.03 +.49


+1.92 +2.36 +2.08 +.04 -.65


-1.05 +.14


-1.40 -1.41 -.12 -.21


52-week High Low Stock


25.84 21.91 PS USDBull 54.52 41.55 PwShs QQQ 56.04 44.71 ProShtS&P 39.38 24.74 PrUShS&P 32.68 21.25 PrUlShDow 81.27 48.14 ProUltQQQ 22.15 11.67 PrUShQQQ 46.23 31.00 ProUltSP 51.21 29.77 ProUShL20 44.45 17.62 ProUSRE rs 26.98 16.47 ProUShtFn 77.90 46.57 ProUFin rs 43.93 23.99 ProUltO&G 48.30 23.30 ProUBasM 28.72 13.05 ProUSR2K 41.32 24.17 ProUltR2K 43.08 20.60 ProUSSP500 14.52


8.08 ProUltCrude


60.50 10.21 ProUSSlv rs 18.74 10.42 ProUShCrude 158.23 41.55 ProSUltSilv 46.56 36.96 RdxSPEW 114.71 96.17 SpdrDJIA 139.54 102.28 SpdrGold 163.24 122.05 SP Mid


124.02 101.13 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 20.80 SpdrKbw RB 49.81 34.11 SpdrRetl 51.88 36.95 SpdrOGEx 67.98 43.71 SpdrMetM 33.26 24.14 SemiHTr 37.61 27.67 SP Matls 33.16 27.49 SP HlthC 29.27 24.95 SP CnSt 37.88 28.21 SP Consum 67.00 48.56 SP Engy 17.12 13.29 SPDR Fncl 34.43 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 64.02 51.46 VangTSM 57.65 40.33 VangREIT 49.33 35.30 VangEmg 28.72 19.78 WTIndia


1.25e 1.83e .55e .14e


.62e


2.57e 1.54e


2.31e 1.68e .12e .11e


4.13e .30e .57e .20e .35e .55e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e Div .33e


Last 23.12


.43e


.09e .23e .10e


.01e


54.50 44.56 24.55 21.42 81.23 11.69 46.60 38.28 19.51 16.23 64.39 42.72 46.90 12.88 41.90 20.37 11.61 11.55 11.00


137.58 46.68


114.29 135.41 163.51 124.48 51.52 17.15 25.31 39.95 25.29 48.14 50.58 65.79 32.86 37.25 31.29 29.14 37.56 65.90 15.76 34.40 25.19 31.12 6.09


37.66 64.21 53.96 47.38 25.08


Chg. +.24


+.63 -.61 -.65 -.13


+1.85 -.26


+1.22 +1.25 +.44


-1.12 +4.05 +.30 +.50 -.71


+2.25 -.83 -.39 +.31 +.34


-6.99 +.60 +.35


-2.66 +2.27 +1.59 +.11 +.35


+1.42 -.09


+1.32 +.06 -.09 +.20 +.21 +.24 +.20 +.33 +.14 +.08 +.57 +.36 +.38 -.16 +.15 -.65 +.87 -.71 -.43 -.96


... 21 5274 2.53 2.20 2.26 -.12


... 22 102356 53.30 51.50 53.04 +.19 ... 19 19054 49.90 47.92 48.97 -.73


... 34 60163 42.73 39.92 41.34 +1.44 ... 25 60902 43.16 41.19 43.04 +1.49 ... 9 404135 14.11 12.86 14.06 +1.33 ... 14 65507 28.05 26.26 26.91 -.30


6.75 4.18 6.65 +2.36 .08 1.2 11 174162 6.80 6.53 6.77 +.23 Stock


SMALLERLOCALSTOCKS Sales


AmCapLtd AnnapBcp


CarrollB .08m CtrVABcs h CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


P/E 6


12 ... ...


87 ... ... ... ... ...


RGC Resc 1.36f 16 Sinclair .43e StanlFrn


... ...


12 10 17 41


100s


132546 19 30


601


12138 2137 1847


16019 1266 1156


39596 10498


High u7.88 3.99 4.56 1.10


Weeks


Low 7.56 3.78 4.50 d.80


5313 u57.36 12.50 1.08 .54


6314 u10.84 1430 44


2.39


32.19 8.39 3.24


16.46 4.55


28.38 31192 u63.99


54.16 11.91 1.00 .46


9.46 2.35


31.02 7.82


d3.05 15.32 4.18


27.08 60.94


Last 7.88 3.99 4.50 .90


55.84 12.03 1.04 .51


9.71 2.35


31.30 8.29 3.14


15.68 4.30


27.36 63.25


... 14 4586 43.59 41.82 43.42 +1.07


20.55 14.70 TalismE g .25 ... ... 131430 20.50 19.82 20.26 +.39 51.94 36.80 Tanger 1.55 3.1 76 19131 50.29 48.66 49.58 +.17 31.90 20.45 TargaRes 2.15f 6.8 27 13890 31.79 30.42 31.74 +1.24 60.00 45.11 Target 1.00 1.7 16 199500 60.00 58.64 58.95 -.17 7.88 3.52 TASER


... ... 56886 4.92 4.06 4.57 +.47 ... dd 52625 12.39 11.79 12.33 +.34


... 28 3413 20.52 19.33 20.48 +1.09 ... 9 66067 52.70 50.68 52.40 +1.15


u49.49 24.94 WholeFd .40 .8 35 73094 49.51 48.21 49.49 +.62 24.66 17.53 WmsCos .50 2.1 33 383857 24.27 23.24 23.98 +.39 48.95 28.67 WmsPtrs 2.75f 5.7 17 10322 48.70 47.51 48.46 +.71 36.82 18.42 WmsSon .60 1.7 21 71195 35.03 33.80 34.82 -.20 34.98 26.00 WillisGp 1.04 3.1 19 33553 34.38 32.31 33.95 +1.18 20.23 3.88 WilmTr .04 .9 dd 107618 4.36 3.99 4.29 +.21 32.49 17.11 WimmBD .26e .8 ... 90066 32.49 31.53 31.96 +.23 u14.04 6.02 Windstrm 1.00 7.1 22 310431 14.08 13.41 14 +.34 17.43 8.10 Winnbgo


... 36 17698 13.50 11.95 12.56 +.53


16.81 11.30 Wipro s .08e .5 ... 27242 14.72 14.18 14.64 +.48 61.02 45.87 WiscEn 1.60 2.7 16 35499 60.45 58.26 58.88 -1.42 50.33 32.82 WooriFn


... ... 269 39.81 38.22 39.81 +1.80


u17.97 11.27 Worthgtn .40 2.2 23 27930 18.13 17.12 17.99 +.72 31.16 19.44 Wyndham .48 1.6 18 91878 31.16 29.94 30.41 -.34 117.50 58.21 Wynn 1.00a 1.0 dd 89056 105.00 100.27101.00 -2.34 22.52 15.59 XL Grp .40 1.9 20 162696 21.16 20.32 21.11 +.56 24.36 19.81 XcelEngy 1.01 4.3 14 151099 23.79 23.20 23.42 -.45 u12.05 7.67 Xerox 29.40 22.75 Xilinx


... 22 802084 17.22 16.30 17.01 +.66


... dd 14022 29.54 28.53 28.73 -.53 ... 5 194451 57.74 55.65 57.68 +.66


... 21 43160 80.75 77.52 80.33 +.93 ... 27 75481 51.36 48.20 49.40 -.15 ... 94 653765 22.36 20.62 20.69 -1.03 ... 28 6474 51.65 50.39 50.74 -.84


33.97 24.69 WP Carey 2.04f 6.8 15 3364 30.13 29.60 30.09 +.35 61.50 43.19 WPP plc 1.26e 2.1 ... 3772 61.50 58.64 60.91 +1.15 4.65 1.85 WSB Hldgs 54.34 23.99 WABCO


... dd 211 2.94 2.65 2.65 ... ... dd 23719 54.34 52.91 53.98 +.73


... 25 40735 49.11 47.13 47.62 +.35


... 11 6091 6.33 5.73 6.22 +.46 .60f .7 20 240899 80.24 76.81 80.20 +2.85


... cc 124576 89.08 84.22 88.80 +3.04 ... cc 6691 27.84 25.75 27.67 +1.67


28.52 18.21 Vodafone 1.33e 5.0 ... 259506 26.49 25.81 26.39 +.44 91.67 61.25 Vornado 2.60 3.2 30 57884 84.08 81.19 81.77 -1.08 59.90 35.40 VulcanM 1.00 2.3 dd 55406 43.48 41.45 43.28 +1.28


... dd 110063 34.54 32.08 34.13 +.64


... 31 80298 40.91 39.27 40.21 +.34 ... dd 290857 13.51 11.69 13.25 +4.11


34.13 25.79 VerizonCm1.95f 5.7 cc 921176 34.04 32.75 34.04 +1.14 4.74 1.98 Versar 44.24 31.25 VertxPh


... 38 38939 33.56 31.08 33.00 +1.43 ... dd 3409 3.86 3.24 3.31 +.03


34.54 25.11 Valspar .72f 2.1 16 34928 34.54 33.69 34.32 +.40 12.62 6.04 VandaPhm 69.61 35.50 VarianMed


.88 3.0 4 39357 29.94 29.03 29.34 -.06 ... dd 7327 8.30 8.00 8.29 +.11


... 27 65267 69.61 66.38 67.73 -1.50


43.80 27.59 UnvHlth s .20 .5 16 38688 42.90 40.71 41.74 +.01 26.42 18.48 UnumGrp .37 1.6 9 120553 23.72 22.27 23.71 +1.21 40.84 29.03 UrbanOut


... dd 17565 30.30 28.73 29.86 +.89 ... 23 147910 38.53 36.44 37.20 -1.06


70.95 36.93 USSteel .20 .4 dd 504123 54.45 51.06 53.61 +2.56 79.41 62.88 UtdTech 1.70 2.2 17 202103 79.41 77.35 78.40 -.34 63.99 44.06 UtdTherap


... 41 31192 63.99 60.94 63.25 +.78 ... 30 2027 48.29 47.32 48.03 +.24


4.24 2.50 UtdMicro .08e 2.6 ... 159661 3.27 3.07 3.13 -.15 73.59 55.77 UPS B 1.88 2.6 23 210784 73.59 71.22 72.89 +1.09 28.43 20.44 US Bancrp .20 .8 17 817831 26.47 24.26 26.45 +1.69 48.29 33.84 US Cellular


... 5 19843 25.54 24.27 25.42 +.86 ... dd 322068 27.87 24.70 26.10 -1.63


... ... 180015 16.59 15.65 16.59 +.46 .74f 3.2 dd 64227 23.05 22.13 22.86 +.07


... dd 5083 20.74 19.28 20.50 +1.18 ... 65 26716 41.26 39.58 41.26 +1.23 ... 14 4772 8.73 7.74 8.44 +.73


62.85 41.88 Trchmrk .64 1.0 11 33252 62.85 60.30 61.74 +.99 77.57 57.80 TorDBk g 2.44 ... ... 50992 73.04 70.30 72.56 +.50 67.52 43.07 Total SA 3.13e 6.0 ... 176285 52.57 51.08 52.19 +.85 17.75 13.41 TotalSys .28 1.8 15 46922 15.62 15.17 15.34 -.22 91.97 67.56 Toyota 1.05e 1.4 40 18633 79.44 76.84 77.26 -1.79 u47 24.52 TractSup s .28 .6 23 27239 47.67 45.38 47.67 +1.69


... 51 131239 18.88 17.44 17.71 -.82 ... dd 104875 19.25 18.52 18.71 -.15


EZ EE


G7


.17 1.4 17 387069 12.06 11.72 12 +.17 .64 2.2 13 210426 29.13 28.45 28.65 -.22


45.99 33.70 YPF Soc 2.88e 6.4 ... 3419 45.50 39.60 44.99 +5.56 19.12 12.94 Yahoo


13.13 9.16 Yamana g .12f 1.0 29 516202 13.13 12.10 12.36 -.17 32.26 18.29 YanzhouC .37e 1.3 ... 15085 29.03 27.81 28.42 +.37 52.47 32.49 YumBrnds 1.00 2.0 22 178335 50.79 49.24 50.26 -.31 39.14 24.14 ZebraT 64.77 46.27 Zimmer


... 25 12186 39.14 37.49 38.86 +.70 ... 15 100647 53.21 49.60 53.11 +3.09


30.29 12.51 ZionBcp .04 .2 dd 235108 23.53 20.96 23.36 +2.07 3.97 3.28 ZweigTl .40 11.0 q 30508 3.69 3.54 3.59 -.04


Chg. +.22 +.01 -.16 -.20


+1.26 -.46 -.02 +.01 +.04 -.02 +.28 +.23 +.04 +.28 -.33 +.06 +.78


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  |  Page 169  |  Page 170  |  Page 171  |  Page 172  |  Page 173  |  Page 174  |  Page 175  |  Page 176